19950103,172.42500000,173.47500000,172.35000000,173.17500000,   17719,   72621,199502,73.30000000
19950104,173.52500000,173.57500000,172.97500000,173.12500000,   14025,   73313,199502,73.25000000
19950105,173.00000000,173.42500000,172.77500000,172.85000000,   11712,   75030,199502,72.97500000
19950106,172.72500000,173.07500000,172.57500000,172.72500000,    7779,   75343,199502,72.85000000
19950109,172.82500000,173.70000000,172.80000000,173.25000000,   14997,   76787,199502,73.37500000
19950110,173.15000000,173.22500000,172.77500000,172.90000000,   11251,   76578,199504,73.70000000
19950111,172.70000000,173.07500000,172.47500000,173.05000000,   12966,   76690,199504,73.85000000
19950112,172.95000000,173.30000000,172.75000000,173.17500000,   11953,   77263,199504,73.97500000
19950113,172.75000000,172.90000000,172.55000000,172.70000000,   15172,   78802,199504,73.50000000
19950116,172.60000000,173.17500000,172.27500000,173.10000000,   10477,   79036,199504,73.90000000
19950117,173.35000000,174.02500000,173.30000000,173.67500000,   21761,   81092,199504,74.47500000
19950118,173.90000000,174.10000000,173.60000000,174.05000000,   15888,   81426,199504,74.85000000
19950119,173.97500000,174.20000000,173.75000000,174.10000000,   12620,   81857,199504,74.90000000
19950120,174.10000000,174.45000000,173.90000000,174.00000000,   14583,   82633,199504,74.80000000
19950123,174.00000000,174.30000000,173.27500000,174.17500000,   14953,   83991,199504,74.97500000
19950124,174.22500000,174.40000000,173.45000000,173.52500000,   20859,   84456,199504,74.32500000
19950125,173.40000000,173.85000000,173.35000000,173.75000000,   10029,   84873,199504,74.55000000
19950126,173.75000000,174.10000000,173.67500000,174.05000000,    8235,   85378,199504,74.85000000
19950127,174.10000000,174.15000000,173.82500000,173.97500000,   11744,   86858,199504,74.77500000
19950130,173.50000000,173.82500000,173.20000000,173.40000000,   14182,   85924,199504,74.20000000
19950131,173.32500000,173.60000000,172.95000000,173.35000000,   17248,   86488,199504,74.15000000
19950201,173.25000000,173.25000000,172.40000000,172.57500000,   18308,   85148,199504,73.37500000
19950202,172.40000000,172.62500000,171.90000000,172.07500000,   19800,   82830,199504,72.87500000
19950203,172.20000000,173.05000000,172.15000000,172.70000000,   14793,   83626,199504,73.50000000
19950206,172.65000000,173.30000000,172.47500000,173.17500000,   18603,   82965,199504,73.97500000
19950207,173.15000000,173.20000000,172.40000000,172.72500000,    9770,   82845,199504,73.52500000
19950208,172.60000000,172.70000000,172.22500000,172.42500000,   11628,   82505,199504,73.22500000
19950209,173.10000000,173.67500000,172.80000000,173.57500000,   18310,   82877,199504,74.37500000
19950210,173.90000000,174.02500000,173.62500000,173.92500000,   16097,   82534,199504,74.72500000
19950213,173.95000000,174.15000000,173.75000000,173.85000000,    9405,   81411,199504,74.65000000
19950214,174.00000000,174.10000000,173.32500000,173.35000000,   14066,   80677,199504,74.15000000
19950215,173.45000000,173.45000000,172.75000000,172.90000000,   13824,   78813,199504,73.70000000
19950216,173.05000000,173.25000000,172.75000000,172.97500000,    9863,   76562,199504,73.77500000
19950217,173.12500000,173.12500000,172.82500000,173.05000000,    7261,   74875,199504,73.85000000
19950221,172.85000000,172.92500000,172.12500000,172.52500000,   18727,   73354,199504,73.32500000
19950222,172.45000000,172.55000000,172.07500000,172.22500000,   10935,   72583,199504,73.02500000
19950223,171.60000000,172.80000000,171.60000000,172.77500000,   14270,   73218,199504,73.57500000
19950224,172.67500000,172.77500000,172.40000000,172.42500000,    8497,   73253,199504,73.22500000
19950227,172.20000000,173.00000000,172.17500000,172.50000000,   10777,   73592,199504,73.30000000
19950228,172.50000000,173.50000000,172.45000000,173.47500000,   16985,   73345,199504,74.27500000
19950301,173.60000000,173.67500000,173.25000000,173.27500000,    8180,   75011,199504,74.07500000
19950302,173.37500000,173.57500000,172.37500000,172.60000000,   14496,   74565,199504,73.40000000
19950303,172.52500000,172.92500000,172.45000000,172.80000000,    9417,   75361,199504,73.60000000
19950306,173.05000000,173.12500000,172.32500000,172.67500000,    9854,   74995,199504,73.47500000
19950307,172.75000000,172.92500000,172.40000000,172.62500000,    8916,   75429,199504,73.42500000
19950308,172.75000000,172.75000000,171.50000000,171.57500000,   18584,   74707,199504,72.37500000
19950309,171.62500000,171.75000000,171.32500000,171.50000000,   13448,   75693,199504,72.30000000
19950310,171.40000000,171.90000000,171.40000000,171.57500000,    8871,   76090,199504,72.37500000
19950313,171.65000000,171.85000000,170.40000000,170.57500000,   19131,   76487,199504,71.37500000
19950314,170.65000000,170.77500000,170.05000000,170.40000000,   17779,   75722,199504,71.20000000
19950315,170.65000000,170.65000000,169.92500000,170.32500000,   15357,   75153,199504,71.12500000
19950316,170.50000000,170.57500000,169.20000000,169.35000000,   20641,   75596,199504,70.15000000
19950317,169.30000000,169.45000000,168.55000000,169.00000000,   22471,   77231,199504,69.80000000
19950320,168.67500000,170.05000000,168.55000000,169.47500000,   21206,   79656,199504,70.27500000
19950321,169.42500000,169.57500000,168.45000000,168.62500000,   16059,   78521,199504,69.42500000
19950322,169.05000000,169.32500000,168.00000000,168.07500000,   18831,   79036,199504,68.87500000
19950323,168.20000000,168.20000000,167.27500000,167.30000000,   22852,   78873,199504,68.10000000
19950324,167.30000000,167.55000000,166.00000000,166.82500000,   23111,   79017,199504,67.62500000
19950327,167.00000000,168.10000000,167.00000000,168.02500000,   16514,   77840,199504,68.82500000
19950328,168.10000000,168.45000000,166.75000000,166.97500000,   21300,   78044,199504,67.77500000
19950329,166.70000000,166.75000000,165.47500000,165.47500000,   23157,   78417,199504,66.27500000
19950330,165.20000000,166.85000000,164.80000000,166.42500000,   24843,   78276,199504,67.22500000
19950331,166.30000000,166.80000000,165.80000000,166.55000000,   16979,   77171,199504,67.35000000
19950403,166.95000000,168.30000000,166.95000000,167.75000000,   18407,   75941,199506,62.65000000
19950404,167.95000000,168.35000000,167.52500000,168.32500000,   11307,   76445,199506,63.22500000
19950405,169.82500000,169.82500000,169.32500000,169.40000000,   21891,   74954,199506,64.30000000
19950406,169.45000000,169.55000000,169.07500000,169.22500000,   14067,   73977,199506,64.12500000
19950407,169.40000000,169.70000000,168.95000000,169.02500000,   15731,   72361,199506,63.92500000
19950410,169.17500000,169.25000000,168.37500000,168.52500000,   21705,   69807,199506,63.42500000
19950411,168.65000000,168.95000000,167.02500000,167.02500000,   25050,   68484,199506,61.92500000
19950412,166.95000000,167.60000000,166.30000000,167.40000000,   23998,   67084,199506,62.30000000
19950413,167.40000000,167.57500000,166.87500000,167.00000000,   10309,   67018,199506,61.90000000
19950417,166.75000000,167.20000000,166.50000000,166.62500000,   13471,   65772,199506,61.52500000
19950418,166.15000000,167.97500000,166.15000000,167.77500000,   23109,   61473,199506,62.67500000
19950419,167.60000000,167.95000000,166.87500000,167.35000000,   16254,   59922,199506,62.25000000
19950420,167.40000000,167.80000000,167.12500000,167.52500000,    9666,   59182,199506,62.42500000
19950421,167.95000000,168.60000000,167.85000000,168.22500000,   16197,   55484,199506,63.12500000
19950424,168.57500000,168.95000000,168.50000000,168.90000000,    9582,   55503,199506,63.80000000
19950425,168.80000000,169.20000000,168.20000000,168.25000000,   10522,   56069,199506,63.15000000
19950426,168.35000000,168.35000000,167.70000000,167.80000000,    9640,   56529,199506,62.70000000
19950427,167.87500000,168.85000000,167.85000000,168.80000000,   10055,   57233,199506,63.70000000
19950428,169.00000000,169.25000000,168.00000000,168.05000000,   12177,   57240,199506,62.95000000
19950501,168.30000000,168.45000000,167.75000000,168.15000000,    7921,   57785,199506,63.05000000
19950502,168.10000000,168.30000000,166.90000000,167.05000000,   14790,   58406,199506,61.95000000
19950503,167.00000000,167.32500000,166.70000000,166.87500000,    9748,   59059,199506,61.77500000
19950504,167.10000000,167.40000000,166.75000000,167.10000000,    9578,   59409,199506,62.00000000
19950505,167.30000000,167.47500000,165.65000000,165.85000000,   14763,   60777,199506,60.75000000
19950508,165.95000000,165.95000000,164.35000000,164.35000000,   20048,   62209,199506,59.25000000
19950509,164.35000000,164.75000000,163.75000000,164.72500000,   19757,   61949,199506,59.62500000
19950510,166.22500000,166.22500000,163.85000000,164.20000000,   25557,   62217,199506,59.10000000
19950511,164.60000000,164.97500000,164.10000000,164.37500000,   14974,   62158,199506,59.27500000
19950512,164.40000000,164.57500000,164.00000000,164.45000000,    9638,   62643,199506,59.35000000
19950515,164.47500000,165.05000000,164.22500000,164.42500000,    7047,   62437,199506,59.32500000
19950516,164.50000000,165.00000000,164.27500000,164.95000000,   12171,   62317,199506,59.85000000
19950517,165.65000000,166.17500000,165.25000000,165.65000000,   18800,   62518,199506,60.55000000
19950518,165.55000000,165.77500000,165.22500000,165.40000000,    8287,   62405,199506,60.30000000
19950519,165.35000000,166.30000000,165.35000000,166.02500000,   11242,   62014,199506,60.92500000
19950522,166.25000000,166.90000000,166.00000000,166.80000000,   14183,   62261,199506,61.70000000
19950523,167.20000000,167.45000000,166.20000000,167.05000000,   16972,   62154,199506,61.95000000
19950524,167.05000000,167.10000000,166.70000000,166.87500000,    7874,   62167,199506,61.77500000
19950525,166.65000000,166.82500000,166.47500000,166.70000000,    6288,   62062,199506,61.60000000
19950526,166.70000000,167.07500000,166.50000000,167.02500000,    7128,   61615,199506,61.92500000
19950530,167.25000000,167.60000000,166.40000000,166.45000000,   16289,   61979,199506,61.35000000
19950531,166.10000000,166.30000000,165.82500000,166.12500000,   12837,   61582,199506,61.02500000
19950601,166.35000000,167.10000000,166.17500000,167.05000000,   14843,   61280,199506,61.95000000
19950602,166.57500000,167.55000000,166.45000000,167.45000000,   17646,   60523,199508,61.45000000
19950605,167.97500000,168.75000000,167.70000000,168.70000000,   27047,   60142,199508,62.70000000
19950606,169.00000000,169.00000000,168.00000000,168.30000000,   18481,   58778,199508,62.30000000
19950607,168.35000000,168.50000000,167.90000000,167.92500000,   12070,   58440,199508,61.92500000
19950608,167.95000000,168.92500000,167.90000000,168.75000000,   13797,   58420,199508,62.75000000
19950609,168.75000000,169.17500000,168.25000000,169.00000000,   13993,   58311,199508,63.00000000
19950612,169.15000000,169.15000000,168.32500000,168.70000000,   11167,   59219,199508,62.70000000
19950613,168.95000000,169.00000000,167.70000000,167.72500000,   16590,   59673,199508,61.72500000
19950614,167.90000000,167.95000000,167.12500000,167.72500000,   13070,   57643,199508,61.72500000
19950615,167.75000000,168.05000000,166.80000000,166.82500000,   13487,   57206,199508,60.82500000
19950616,167.00000000,167.40000000,166.15000000,166.72500000,   14919,   55758,199508,60.72500000
19950619,166.85000000,167.70000000,166.65000000,167.32500000,   13310,   55682,199508,61.32500000
19950620,167.65000000,167.70000000,167.12500000,167.22500000,    8466,   55015,199508,61.22500000
19950621,167.25000000,167.45000000,166.40000000,166.42500000,   12263,   55127,199508,60.42500000
19950622,166.22500000,167.05000000,166.15000000,166.85000000,   11585,   55801,199508,60.85000000
19950623,166.85000000,168.35000000,166.42500000,168.32500000,   15128,   54386,199508,62.32500000
19950626,168.65000000,168.70000000,167.87500000,168.25000000,   10982,   53765,199508,62.25000000
19950627,168.22500000,168.40000000,167.70000000,168.35000000,   10478,   53599,199508,62.35000000
19950628,168.50000000,168.60000000,167.97500000,168.27500000,    8259,   53644,199508,62.27500000
19950629,168.35000000,169.05000000,168.12500000,169.02500000,   10410,   53085,199508,63.02500000
19950630,168.85000000,168.95000000,168.67500000,168.80000000,    7025,   53545,199508,62.80000000
19950703,168.75000000,168.90000000,168.37500000,168.77500000,    4290,   53870,199508,62.77500000
19950705,168.65000000,168.75000000,168.05000000,168.12500000,    6881,   54688,199508,62.12500000
19950706,168.15000000,169.30000000,167.85000000,169.15000000,    9732,   55602,199508,63.15000000
19950707,169.40000000,170.27500000,169.30000000,169.92500000,   18012,   56766,199508,63.92500000
19950710,169.80000000,169.85000000,169.42500000,169.67500000,    8278,   56982,199508,63.67500000
19950711,169.50000000,170.45000000,169.25000000,169.32500000,   14960,   57364,199508,63.32500000
19950712,169.15000000,169.30000000,168.07500000,168.25000000,   19540,   56999,199508,62.25000000
19950713,168.22500000,168.25000000,167.80000000,167.92500000,   10386,   56560,199508,61.92500000
19950714,168.00000000,168.17500000,167.42500000,167.67500000,   11389,   57815,199508,61.67500000
19950717,167.75000000,169.00000000,167.30000000,168.62500000,   13829,   58948,199508,62.62500000
19950718,168.55000000,169.25000000,168.30000000,168.82500000,   11024,   57878,199508,62.82500000
19950719,168.60000000,169.00000000,167.35000000,167.75000000,   13316,   59026,199508,61.75000000
19950720,167.80000000,169.00000000,167.70000000,168.82500000,   13077,   59150,199508,62.82500000
19950721,168.70000000,169.10000000,168.50000000,169.02500000,    9964,   58812,199508,63.02500000
19950724,168.52500000,168.65000000,168.22500000,168.42500000,   10288,   59403,199510,64.30000000
19950725,168.32500000,168.95000000,168.27500000,168.90000000,   12765,   60324,199510,64.77500000
19950726,169.02500000,169.67500000,168.72500000,169.60000000,   18242,   60045,199510,65.47500000
19950727,169.52500000,169.72500000,169.22500000,169.55000000,   14721,   59904,199510,65.42500000
19950728,169.47500000,169.65000000,169.22500000,169.25000000,    6685,   60010,199510,65.12500000
19950731,169.52500000,170.07500000,169.27500000,170.00000000,   17874,   61402,199510,65.87500000
19950801,170.02500000,170.02500000,169.15000000,169.70000000,   13625,   61083,199510,65.57500000
19950802,169.77500000,170.17500000,169.77500000,169.90000000,   13676,   60713,199510,65.77500000
19950803,169.82500000,169.87500000,169.52500000,169.62500000,    7851,   61032,199510,65.50000000
19950804,169.60000000,169.97500000,169.25000000,169.82500000,    9045,   60943,199510,65.70000000
19950807,169.90000000,170.02500000,169.17500000,169.45000000,   12719,   58379,199510,65.32500000
19950808,169.27500000,169.37500000,168.07500000,168.10000000,   19283,   56046,199510,63.97500000
19950809,168.25000000,168.40000000,167.97500000,168.35000000,    8959,   55333,199510,64.22500000
19950810,168.17500000,168.27500000,167.75000000,167.85000000,   10107,   54500,199510,63.72500000
19950811,167.97500000,168.60000000,167.92500000,168.35000000,    8429,   54816,199510,64.22500000
19950814,168.22500000,168.55000000,167.85000000,168.07500000,    8538,   54421,199510,63.95000000
19950815,167.72500000,168.97500000,167.42500000,168.62500000,   13730,   54455,199510,64.50000000
19950816,168.32500000,168.52500000,167.77500000,167.90000000,   10133,   54591,199510,63.77500000
19950817,167.77500000,168.42500000,167.72500000,168.10000000,    6769,   53886,199510,63.97500000
19950818,168.07500000,168.12500000,167.30000000,167.35000000,    8934,   53293,199510,63.22500000
19950821,167.42500000,167.60000000,167.15000000,167.37500000,    9793,   53341,199510,63.25000000
19950822,167.37500000,167.95000000,167.25000000,167.75000000,    9477,   54573,199510,63.62500000
19950823,167.70000000,167.92500000,167.20000000,167.47500000,    8821,   54910,199510,63.35000000
19950824,167.27500000,167.42500000,166.32500000,166.37500000,   14169,   54175,199510,62.25000000
19950825,166.27500000,166.37500000,165.20000000,165.32500000,   19553,   54176,199510,61.20000000
19950828,165.32500000,166.02500000,164.90000000,165.72500000,   17474,   52700,199510,61.60000000
19950829,165.57500000,165.97500000,165.47500000,165.85000000,    8058,   52524,199510,61.72500000
19950830,166.17500000,166.67500000,165.97500000,166.30000000,   13625,   53184,199510,62.17500000
19950831,166.32500000,167.60000000,166.10000000,167.45000000,   17825,   53330,199510,63.32500000
19950901,167.57500000,168.32500000,167.40000000,168.30000000,   15702,   53255,199510,64.17500000
19950905,168.52500000,168.75000000,168.27500000,168.62500000,   15021,   52966,199510,64.50000000
19950906,168.67500000,168.80000000,167.95000000,168.15000000,   14529,   52811,199510,64.02500000
19950907,168.20000000,168.72500000,168.10000000,168.67500000,   10824,   53606,199510,64.55000000
19950908,168.72500000,169.62500000,168.67500000,169.55000000,   19372,   55308,199510,65.42500000
19950911,169.40000000,169.40000000,168.95000000,169.00000000,    9080,   55661,199510,64.87500000
19950912,168.62500000,169.07500000,168.37500000,168.82500000,   12940,   56363,199510,64.70000000
19950913,168.72500000,169.25000000,168.55000000,168.85000000,   10922,   56718,199510,64.72500000
19950914,168.72500000,169.07500000,168.57500000,168.70000000,    8734,   57950,199510,64.57500000
19950915,168.75000000,168.92500000,168.60000000,168.82500000,    7904,   58448,199512,66.57500000
19950918,169.02500000,169.20000000,168.10000000,169.17500000,   11086,   59202,199512,66.92500000
19950919,169.25000000,169.35000000,168.75000000,168.80000000,   10776,   59104,199512,66.55000000
19950920,168.25000000,168.75000000,168.20000000,168.50000000,   12620,   59720,199512,66.25000000
19950921,168.45000000,169.65000000,168.42500000,169.20000000,   12454,   60649,199512,66.95000000
19950922,169.15000000,169.85000000,169.12500000,169.77500000,   12141,   61325,199512,67.52500000
19950925,169.80000000,170.10000000,169.75000000,170.05000000,   10269,   62246,199512,67.80000000
19950926,170.00000000,170.05000000,169.47500000,169.97500000,   11935,   62938,199512,67.72500000
19950927,169.85000000,169.92500000,169.37500000,169.57500000,   10799,   63198,199512,67.32500000
19950928,169.40000000,169.57500000,169.20000000,169.35000000,    7987,   62648,199512,67.10000000
19950929,169.25000000,169.35000000,168.85000000,168.90000000,    8309,   62276,199512,66.65000000
19951002,168.75000000,168.75000000,167.95000000,167.97500000,   18809,   62076,199512,65.72500000
19951003,167.95000000,168.17500000,167.85000000,168.10000000,   11063,   61502,199512,65.85000000
19951004,167.95000000,168.20000000,167.85000000,168.05000000,    6883,   61612,199512,65.80000000
19951005,168.00000000,169.00000000,167.95000000,168.90000000,   14130,   61537,199512,66.65000000
19951006,168.85000000,169.10000000,168.70000000,169.02500000,    6859,   61287,199512,66.77500000
19951009,169.00000000,169.15000000,168.57500000,169.10000000,    8769,   60670,199512,66.85000000
19951010,169.50000000,169.85000000,169.45000000,169.82500000,   15051,   60884,199512,67.57500000
19951011,169.60000000,169.90000000,169.35000000,169.57500000,   12051,   61724,199512,67.32500000
19951012,169.57500000,170.00000000,169.52500000,169.97500000,    9196,   62042,199512,67.72500000
19951013,169.85000000,170.25000000,169.85000000,170.20000000,   12011,   63642,199512,67.95000000
19951016,170.22500000,170.45000000,170.02500000,170.07500000,    9653,   63304,199512,67.82500000
19951017,169.95000000,170.05000000,169.65000000,169.97500000,    9175,   63329,199512,67.72500000
19951018,170.12500000,170.25000000,169.85000000,169.97500000,    9365,   62654,199512,67.72500000
19951019,170.05000000,170.20000000,169.80000000,170.15000000,    7117,   62139,199512,67.90000000
19951020,170.07500000,170.15000000,169.90000000,170.12500000,    6257,   61778,199512,67.87500000
19951023,169.75000000,169.80000000,169.32500000,169.60000000,   12115,   62149,199512,67.35000000
19951024,169.55000000,169.90000000,169.45000000,169.77500000,    7888,   61785,199512,67.52500000
19951025,169.50000000,170.10000000,169.30000000,170.02500000,    9418,   62100,199512,67.77500000
19951026,170.10000000,170.50000000,170.10000000,170.42500000,   11279,   62247,199512,68.17500000
19951027,170.27500000,170.60000000,170.22500000,170.57500000,    6418,   62567,199512,68.32500000
19951030,170.55000000,170.95000000,170.42500000,170.90000000,    7706,   63347,199512,68.65000000
19951031,170.85000000,170.97500000,170.55000000,170.60000000,   10610,   64501,199512,68.35000000
19951101,170.65000000,170.85000000,170.45000000,170.70000000,    9904,   65572,199512,68.45000000
19951102,170.80000000,171.25000000,170.75000000,171.10000000,   14098,   66157,199512,68.85000000
19951103,170.95000000,171.00000000,170.67500000,170.90000000,    5866,   65970,199512,68.65000000
19951106,170.85000000,170.85000000,170.47500000,170.57500000,    6064,   65430,199512,68.32500000
19951107,170.40000000,170.50000000,169.85000000,170.00000000,   14468,   65920,199512,67.75000000
19951108,170.00000000,170.30000000,169.90000000,170.07500000,    9174,   66343,199512,67.82500000
19951109,170.05000000,171.42500000,169.70000000,171.40000000,   21754,   67092,199512,69.15000000
19951110,171.35000000,171.50000000,171.20000000,171.40000000,    9024,   67593,199512,69.15000000
19951113,171.30000000,171.40000000,171.10000000,171.25000000,    9471,   69612,199512,69.00000000
19951114,171.30000000,171.30000000,170.77500000,171.05000000,   10084,   70309,199512,68.80000000
19951115,171.20000000,171.22500000,170.70000000,170.82500000,   11338,   70774,199512,68.57500000
19951116,170.75000000,171.05000000,170.62500000,170.92500000,    8709,   70818,199512,68.67500000
19951117,170.95000000,171.02500000,170.77500000,170.92500000,    8525,   71538,199512,68.67500000
19951120,171.17500000,171.22500000,170.75000000,170.82500000,   15991,   73524,199512,68.57500000
19951121,170.27500000,170.27500000,169.52500000,169.82500000,   23928,   72525,199602,67.60000000
19951122,169.87500000,169.92500000,169.62500000,169.65000000,    9110,   71262,199602,67.42500000
19951124,169.47500000,170.07500000,169.40000000,169.62500000,    6475,   71113,199602,67.40000000
19951127,169.57500000,170.02500000,169.52500000,169.82500000,    8815,   71151,199602,67.60000000
19951128,169.57500000,170.25000000,169.45000000,170.22500000,   15793,   72644,199602,68.00000000
19951129,170.37500000,170.42500000,169.30000000,169.55000000,   17776,   71733,199602,67.32500000
19951130,169.55000000,169.92500000,169.40000000,169.85000000,   10398,   72318,199602,67.62500000
19951201,169.85000000,171.07500000,169.82500000,171.05000000,   18867,   75209,199602,68.82500000
19951204,170.92500000,171.00000000,170.52500000,170.90000000,   16584,   72451,199602,68.67500000
19951205,170.72500000,170.72500000,170.32500000,170.50000000,   11266,   72418,199602,68.27500000
19951206,170.22500000,170.67500000,169.97500000,170.35000000,   16115,   73786,199602,68.12500000
19951207,170.12500000,170.35000000,169.67500000,170.32500000,   12953,   74084,199602,68.10000000
19951208,170.47500000,170.72500000,170.22500000,170.40000000,    9675,   73713,199602,68.17500000
19951211,170.22500000,170.32500000,169.47500000,169.50000000,   12523,   72973,199602,67.27500000
19951212,169.27500000,169.57500000,168.85000000,168.87500000,   20037,   70442,199602,66.65000000
19951213,168.90000000,169.47500000,168.90000000,169.45000000,   13318,   69587,199602,67.22500000
19951214,169.07500000,169.85000000,169.07500000,169.62500000,   17412,   68811,199602,67.40000000
19951215,169.60000000,170.20000000,169.60000000,170.02500000,   12173,   67277,199602,67.80000000
19951218,170.02500000,170.12500000,169.52500000,169.77500000,   10182,   66529,199602,67.55000000
19951219,169.47500000,170.07500000,169.27500000,169.97500000,   12450,   66679,199602,67.75000000
19951220,170.02500000,170.17500000,169.45000000,169.57500000,    9136,   65414,199602,67.35000000
19951221,169.47500000,169.60000000,169.37500000,169.50000000,    7295,   64694,199602,67.27500000
19951222,169.52500000,170.07500000,169.50000000,169.90000000,    4171,   65060,199602,67.67500000
19951226,169.92500000,170.00000000,169.12500000,169.17500000,    7416,   65088,199602,66.95000000
19951227,169.12500000,169.17500000,168.55000000,168.60000000,   12630,   65555,199602,66.37500000
19951228,168.55000000,169.05000000,168.47500000,168.97500000,    9500,   65697,199602,66.75000000
19951229,168.62500000,168.77500000,168.27500000,168.65000000,   10326,   65740,199602,66.42500000
19960102,168.55000000,168.85000000,168.12500000,168.22500000,   13802,   69068,199602,66.00000000
19960103,168.32500000,168.95000000,168.32500000,168.87500000,   12623,   69283,199602,66.65000000
19960104,168.82500000,169.27500000,168.57500000,168.60000000,   12839,   71121,199602,66.37500000
19960105,168.62500000,168.95000000,168.52500000,168.65000000,   10578,   70325,199602,66.42500000
19960108,168.60000000,168.97500000,168.35000000,168.50000000,   10098,   70001,199602,66.27500000
19960109,168.77500000,168.92500000,168.07500000,168.27500000,   12668,   70346,199602,66.05000000
19960110,168.22500000,168.57500000,167.52500000,167.65000000,   14561,   70994,199602,65.42500000
19960111,167.82500000,168.02500000,167.47500000,167.85000000,   14973,   70245,199602,65.62500000
19960112,167.92500000,168.17500000,167.60000000,168.00000000,    8976,   71168,199602,65.77500000
19960115,168.32500000,168.70000000,168.22500000,168.50000000,    9146,   71134,199602,66.27500000
19960116,168.47500000,168.55000000,167.77500000,167.90000000,   12579,   71622,199602,65.67500000
19960117,168.17500000,168.32500000,167.90000000,168.02500000,    9264,   71911,199602,65.80000000
19960118,168.22500000,168.22500000,167.35000000,167.42500000,   12622,   73582,199602,65.20000000
19960119,167.50000000,167.82500000,167.32500000,167.40000000,    8951,   73431,199602,65.17500000
19960122,167.40000000,167.52500000,166.50000000,166.80000000,   14391,   73487,199602,64.57500000
19960123,166.67500000,166.67500000,166.15000000,166.32500000,   16238,   72947,199602,64.10000000
19960124,166.52500000,166.67500000,165.37500000,165.67500000,   23080,   73758,199604,63.95000000
19960125,165.60000000,165.80000000,165.17500000,165.25000000,   17577,   74702,199604,63.52500000
19960126,165.27500000,165.57500000,164.87500000,164.92500000,   14730,   76034,199604,63.20000000
19960129,164.97500000,165.57500000,164.45000000,165.52500000,   22241,   77951,199604,63.80000000
19960130,165.62500000,165.67500000,164.95000000,165.10000000,   17825,   79029,199604,63.37500000
19960131,165.27500000,165.92500000,164.87500000,165.57500000,   22388,   81008,199604,63.85000000
19960201,165.67500000,166.05000000,165.32500000,165.62500000,   17703,   81591,199604,63.90000000
19960202,165.72500000,165.87500000,165.52500000,165.65000000,   12918,   82029,199604,63.92500000
19960205,165.90000000,166.42500000,165.55000000,166.32500000,   23825,   82998,199604,64.60000000
19960206,166.37500000,166.47500000,165.85000000,165.90000000,   11880,   82826,199604,64.17500000
19960207,165.92500000,166.00000000,165.37500000,165.40000000,   12792,   83523,199604,63.67500000
19960208,165.47500000,166.47500000,165.32500000,166.45000000,   16580,   83035,199604,64.72500000
19960209,166.62500000,167.02500000,166.57500000,166.80000000,   18211,   82598,199604,65.07500000
19960212,166.85000000,167.02500000,166.67500000,166.97500000,    8309,   82441,199604,65.25000000
19960213,166.87500000,166.87500000,166.50000000,166.55000000,    7355,   82183,199604,64.82500000
19960214,166.62500000,166.62500000,165.15000000,165.17500000,   19208,   83278,199604,63.45000000
19960215,165.12500000,165.42500000,164.90000000,165.30000000,   10316,   82748,199604,63.57500000
19960216,165.47500000,165.57500000,165.25000000,165.27500000,    6231,   82684,199604,63.55000000
19960220,165.07500000,165.32500000,164.97500000,165.30000000,    8780,   82946,199604,63.57500000
19960221,165.12500000,165.97500000,165.07500000,165.50000000,   13415,   83073,199604,63.77500000
19960222,165.42500000,166.12500000,165.30000000,165.97500000,   12947,   82249,199604,64.25000000
19960223,166.10000000,166.27500000,165.97500000,166.17500000,   10426,   82770,199604,64.45000000
19960226,166.72500000,167.55000000,166.62500000,167.50000000,   22580,   83027,199604,65.77500000
19960227,167.17500000,167.20000000,166.40000000,166.75000000,   15547,   84191,199604,65.02500000
19960228,166.67500000,166.85000000,166.30000000,166.37500000,   13732,   84741,199604,64.65000000
19960229,166.17500000,166.17500000,165.52500000,165.65000000,   16675,   86325,199604,63.92500000
19960301,165.62500000,165.65000000,164.37500000,164.47500000,   23527,   86801,199604,62.75000000
19960304,164.47500000,164.77500000,164.17500000,164.45000000,   13745,   87505,199604,62.72500000
19960305,164.22500000,165.35000000,163.97500000,164.97500000,   18055,   89742,199604,63.25000000
19960306,164.72500000,164.77500000,163.75000000,163.85000000,   15731,   90570,199604,62.12500000
19960307,163.82500000,163.85000000,163.20000000,163.25000000,   20008,   89620,199604,61.52500000
19960308,163.07500000,164.42500000,163.02500000,163.97500000,   17106,   89744,199604,62.25000000
19960311,163.92500000,164.27500000,163.22500000,163.35000000,    9417,   90368,199604,61.62500000
19960312,163.52500000,163.92500000,163.42500000,163.90000000,   12284,   90178,199604,62.17500000
19960313,164.77500000,165.40000000,164.77500000,165.40000000,   22601,   90823,199604,63.67500000
19960314,165.92500000,166.25000000,165.67500000,166.12500000,   21102,   89940,199604,64.40000000
19960315,166.65000000,167.10000000,166.40000000,167.00000000,   16895,   90186,199606,64.50000000
19960318,167.00000000,167.07500000,166.65000000,166.85000000,    9586,   90671,199606,64.35000000
19960319,166.65000000,166.80000000,166.35000000,166.77500000,   11530,   91118,199606,64.27500000
19960320,166.65000000,166.80000000,166.30000000,166.40000000,   10360,   90811,199606,63.90000000
19960321,166.45000000,166.75000000,166.30000000,166.45000000,    9552,   92918,199606,63.95000000
19960322,166.55000000,166.75000000,166.30000000,166.70000000,   10807,   93358,199606,64.20000000
19960325,166.65000000,166.70000000,166.00000000,166.20000000,   15897,   93424,199606,63.70000000
19960326,166.05000000,166.45000000,165.95000000,166.22500000,   11415,   92637,199606,63.72500000
19960327,166.15000000,167.10000000,166.15000000,166.87500000,   23203,   94714,199606,64.37500000
19960328,166.70000000,166.82500000,165.60000000,165.62500000,   21569,   95784,199606,63.12500000
19960329,165.40000000,165.90000000,164.90000000,164.97500000,   18867,   97401,199606,62.47500000
19960401,165.20000000,165.65000000,164.50000000,165.60000000,   19330,   97193,199606,63.10000000
19960402,165.65000000,166.05000000,165.45000000,165.85000000,   16043,   97776,199606,63.35000000
19960403,165.50000000,165.82500000,165.30000000,165.60000000,   13957,   97060,199606,63.10000000
19960404,165.30000000,166.25000000,165.25000000,165.97500000,   20593,   99436,199606,63.47500000
19960408,165.87500000,166.17500000,165.45000000,165.90000000,   18989,  101100,199606,63.40000000
19960409,165.90000000,166.35000000,164.90000000,165.15000000,   24562,  101711,199606,62.65000000
19960410,164.80000000,165.32500000,163.65000000,163.72500000,   36126,   97559,199606,61.22500000
19960411,163.25000000,164.00000000,162.22500000,163.50000000,   35605,   96805,199606,61.00000000
19960412,163.80000000,164.30000000,163.52500000,163.77500000,   20114,   95425,199606,61.27500000
19960415,163.70000000,164.02500000,163.30000000,163.85000000,   11714,   95567,199606,61.35000000
19960416,163.60000000,163.70000000,162.35000000,162.52500000,   20929,   94419,199606,60.02500000
19960417,162.75000000,162.95000000,161.80000000,162.77500000,   20981,   93644,199606,60.27500000
19960418,162.80000000,163.17500000,162.30000000,162.70000000,   13465,   94989,199606,60.20000000
19960419,162.65000000,163.07500000,162.45000000,162.82500000,    9776,   95138,199606,60.32500000
19960422,162.00000000,162.15000000,161.32500000,161.32500000,   20612,   97075,199606,58.82500000
19960423,160.50000000,160.90000000,159.82500000,159.87500000,   28078,   97077,199606,57.37500000
19960424,159.70000000,160.40000000,158.52500000,158.80000000,   29233,   97822,199606,56.30000000
19960425,158.75000000,159.00000000,157.30000000,157.30000000,   21449,   99932,199606,54.80000000
19960426,156.50000000,158.80000000,156.50000000,158.80000000,   29492,   99600,199606,56.30000000
19960429,159.75000000,160.30000000,159.30000000,160.07500000,   23518,   97402,199606,57.57500000
19960430,160.07500000,160.15000000,158.60000000,159.85000000,   23076,   96889,199606,57.35000000
19960501,159.75000000,160.85000000,159.25000000,160.75000000,   23135,   98414,199606,58.25000000
19960502,162.20000000,162.25000000,162.00000000,162.25000000,   16806,   98038,199606,59.75000000
19960503,162.80000000,163.45000000,162.40000000,163.20000000,   23827,   95959,199606,60.70000000
19960506,163.10000000,163.75000000,162.80000000,163.30000000,   21519,   94907,199606,60.80000000
19960507,163.60000000,163.97500000,163.30000000,163.62500000,   17599,   94096,199606,61.12500000
19960508,164.40000000,164.50000000,162.12500000,162.12500000,   26154,   94189,199606,59.62500000
19960509,162.20000000,163.07500000,161.67500000,162.00000000,   19358,   93179,199606,59.50000000
19960510,162.27500000,162.60000000,161.45000000,161.75000000,   14196,   93190,199606,59.25000000
19960513,161.45000000,163.20000000,161.25000000,162.37500000,   19743,   94291,199606,59.87500000
19960514,162.75000000,163.20000000,162.62500000,162.95000000,   17939,   95942,199606,60.45000000
19960515,162.95000000,162.95000000,161.95000000,162.82500000,   14135,   97184,199606,60.32500000
19960516,161.97500000,161.97500000,161.22500000,161.32500000,   17620,   97196,199608,61.60000000
19960517,161.57500000,162.37500000,161.25000000,162.20000000,   13915,   97846,199608,62.47500000
19960520,162.97500000,162.97500000,161.67500000,162.42500000,   17583,   99537,199608,62.70000000
19960521,162.32500000,162.32500000,161.60000000,162.17500000,   16022,   99229,199608,62.45000000
19960522,162.22500000,162.92500000,161.97500000,162.67500000,   18050,   99906,199608,62.95000000
19960523,162.62500000,162.67500000,162.12500000,162.35000000,   10963,   99932,199608,62.62500000
19960524,162.62500000,163.17500000,162.47500000,163.05000000,   10355,  100340,199608,63.32500000
19960528,162.77500000,163.22500000,162.27500000,162.90000000,   16135,  102424,199608,63.17500000
19960529,163.02500000,163.70000000,162.57500000,163.65000000,   16018,  101842,199608,63.92500000
19960530,163.52500000,163.92500000,163.25000000,163.47500000,   17495,  103223,199608,63.75000000
19960531,163.27500000,164.30000000,163.07500000,164.25000000,   17369,  103179,199608,64.52500000
19960603,164.22500000,165.22500000,164.00000000,164.95000000,   18812,  102855,199608,65.22500000
19960604,164.92500000,165.05000000,164.40000000,164.87500000,   19807,  101932,199608,65.15000000
19960605,164.80000000,164.87500000,164.42500000,164.82500000,   15281,  100930,199608,65.10000000
19960606,164.67500000,165.22500000,164.02500000,165.10000000,   22451,  101192,199608,65.37500000
19960607,165.37500000,165.42500000,165.02500000,165.10000000,   17811,  100120,199608,65.37500000
19960610,164.92500000,165.85000000,164.52500000,165.77500000,   22265,   98828,199608,66.05000000
19960611,165.72500000,166.47500000,165.67500000,166.40000000,   21231,   96880,199608,66.67500000
19960612,166.27500000,166.62500000,165.65000000,165.82500000,   22100,   96654,199608,66.10000000
19960613,165.80000000,165.90000000,165.27500000,165.47500000,   11250,   96120,199608,65.75000000
19960614,165.47500000,166.07500000,165.15000000,166.05000000,   10922,   96189,199608,66.32500000
19960617,165.72500000,166.12500000,165.55000000,165.70000000,    9655,   95728,199608,65.97500000
19960618,165.47500000,165.50000000,164.67500000,164.90000000,   14575,   94956,199608,65.17500000
19960619,164.57500000,165.22500000,164.42500000,164.87500000,   13093,   94681,199608,65.15000000
19960620,164.67500000,164.95000000,164.35000000,164.92500000,    9925,   94052,199608,65.20000000
19960621,164.72500000,165.07500000,164.57500000,165.00000000,    8855,   92744,199608,65.27500000
19960624,164.72500000,164.97500000,164.02500000,164.25000000,   13962,   93403,199608,64.52500000
19960625,163.92500000,164.22500000,163.77500000,163.92500000,   14187,   92447,199608,64.20000000
19960626,163.92500000,165.37500000,163.92500000,165.00000000,   17551,   92893,199608,65.27500000
19960627,164.95000000,165.22500000,164.65000000,164.70000000,    7763,   92138,199608,64.97500000
19960628,164.40000000,165.70000000,164.40000000,165.55000000,   15396,   91527,199608,65.82500000
19960701,165.87500000,166.12500000,165.22500000,165.45000000,   16840,   92960,199608,65.72500000
19960702,165.47500000,166.20000000,165.17500000,166.02500000,   12652,   92651,199608,66.30000000
19960703,166.37500000,166.92500000,166.27500000,166.70000000,   16825,   93377,199608,66.97500000
19960705,166.72500000,167.17500000,166.60000000,166.95000000,    7487,   93692,199608,67.22500000
19960708,166.70000000,166.92500000,166.45000000,166.55000000,   11995,   94238,199608,66.82500000
19960709,166.52500000,166.85000000,166.25000000,166.80000000,   11704,   95258,199608,67.07500000
19960710,166.97500000,167.57500000,166.97500000,167.37500000,   13089,   95552,199608,67.65000000
19960711,167.22500000,167.62500000,166.55000000,166.62500000,   14763,   96494,199608,66.90000000
19960712,166.62500000,167.72500000,166.47500000,167.62500000,   15212,   96844,199608,67.90000000
19960715,167.42500000,168.22500000,167.32500000,167.45000000,   11700,   97567,199608,67.72500000
19960716,167.52500000,167.72500000,166.90000000,167.65000000,   15074,   96668,199608,67.92500000
19960717,167.72500000,167.92500000,167.30000000,167.62500000,   11688,   96576,199608,67.90000000
19960718,167.37500000,167.42500000,166.55000000,166.67500000,   14746,   96365,199608,66.95000000
19960719,166.42500000,166.97500000,166.37500000,166.55000000,    9646,   95991,199610,68.62500000
19960722,167.52500000,167.57500000,166.32500000,166.45000000,   16688,   97312,199610,68.52500000
19960723,166.07500000,166.80000000,165.82500000,166.72500000,   17958,   97248,199610,68.80000000
19960724,166.37500000,167.02500000,166.32500000,166.45000000,   15297,   98591,199610,68.52500000
19960725,166.22500000,167.17500000,165.87500000,167.07500000,   17315,   98480,199610,69.15000000
19960726,167.12500000,167.12500000,166.22500000,166.32500000,   12266,   99050,199610,68.40000000
19960729,166.10000000,166.82500000,165.77500000,166.75000000,   21158,   99413,199610,68.82500000
19960730,166.52500000,166.77500000,165.57500000,166.02500000,   21231,   99881,199610,68.10000000
19960731,165.87500000,166.57500000,165.87500000,166.47500000,   14780,   99838,199610,68.55000000
19960801,166.67500000,167.87500000,166.37500000,167.30000000,   25266,   99741,199610,69.37500000
19960802,167.40000000,167.87500000,167.17500000,167.77500000,   12932,   99118,199610,69.85000000
19960805,167.77500000,168.17500000,167.47500000,167.52500000,   19198,   98458,199610,69.60000000
19960806,167.77500000,168.52500000,167.57500000,168.47500000,   21373,   97057,199610,70.55000000
19960807,168.32500000,168.42500000,167.82500000,167.97500000,   17117,   96065,199610,70.05000000
19960808,168.07500000,168.65000000,167.97500000,168.52500000,   18958,   95063,199610,70.60000000
19960809,168.62500000,168.72500000,168.22500000,168.32500000,   13333,   94539,199610,70.40000000
19960812,167.82500000,168.27500000,167.67500000,167.92500000,   14261,   94192,199610,70.00000000
19960813,167.75000000,168.37500000,167.72500000,167.90000000,   16221,   93304,199610,69.97500000
19960814,167.67500000,167.87500000,167.37500000,167.60000000,   11393,   93732,199610,69.67500000
19960815,167.50000000,168.12500000,167.27500000,167.95000000,   11713,   94010,199610,70.02500000
19960816,167.87500000,169.45000000,167.87500000,169.37500000,   18490,   93113,199610,71.45000000
19960819,169.57500000,169.57500000,169.07500000,169.30000000,   11301,   92441,199610,71.37500000
19960820,169.37500000,169.62500000,169.07500000,169.20000000,   18180,   90745,199610,71.27500000
19960821,169.12500000,169.17500000,168.80000000,169.05000000,    9368,   89822,199610,71.12500000
19960822,169.10000000,169.37500000,168.90000000,169.10000000,   11169,   89077,199610,71.17500000
19960823,169.05000000,169.10000000,168.87500000,168.92500000,    7643,   88639,199610,71.00000000
19960826,168.72500000,169.42500000,168.72500000,169.10000000,   11457,   90136,199610,71.17500000
19960827,169.12500000,169.70000000,169.12500000,169.65000000,   10252,   90857,199610,71.72500000
19960828,169.47500000,169.65000000,169.17500000,169.42500000,    8159,   91235,199610,71.50000000
19960829,169.17500000,169.90000000,169.10000000,169.80000000,   11673,   93154,199610,71.87500000
19960830,169.85000000,170.22500000,169.57500000,170.15000000,    6179,   93758,199610,72.22500000
19960903,170.12500000,170.27500000,169.37500000,169.65000000,   11568,   92833,199610,71.72500000
19960904,169.80000000,169.97500000,169.50000000,169.65000000,   11962,   94150,199610,71.72500000
19960905,169.60000000,169.80000000,169.17500000,169.27500000,   11524,   94550,199610,71.35000000
19960906,169.30000000,170.15000000,169.20000000,170.10000000,   17337,   94047,199610,72.17500000
19960909,170.02500000,170.15000000,169.82500000,169.92500000,   12778,   93001,199610,72.00000000
19960910,169.92500000,170.37500000,169.87500000,170.25000000,   14683,   92331,199610,72.32500000
19960911,170.47500000,170.87500000,170.42500000,170.65000000,   20232,   90785,199610,72.72500000
19960912,170.57500000,171.12500000,170.52500000,171.10000000,   19432,   90063,199610,73.17500000
19960913,171.02500000,171.22500000,170.90000000,171.20000000,   14099,   91038,199610,73.27500000
19960916,171.50000000,171.57500000,170.82500000,170.87500000,   13612,   91840,199612,68.25000000
19960917,170.62500000,170.80000000,170.45000000,170.60000000,   13787,   93019,199612,67.97500000
19960918,170.50000000,170.57500000,170.15000000,170.25000000,   12529,   92888,199612,67.62500000
19960919,170.12500000,170.22500000,169.87500000,169.95000000,   11384,   92382,199612,67.32500000
19960920,169.85000000,170.12500000,169.67500000,169.77500000,   14492,   92651,199612,67.15000000
19960923,169.27500000,169.62500000,169.02500000,169.47500000,   13434,   92426,199612,66.85000000
19960924,169.67500000,170.40000000,169.47500000,170.25000000,   17386,   93458,199612,67.62500000
19960925,170.37500000,170.45000000,169.77500000,170.12500000,   12633,   93814,199612,67.50000000
19960926,170.07500000,170.37500000,170.00000000,170.12500000,    8587,   93791,199612,67.50000000
19960927,170.20000000,170.70000000,170.15000000,170.32500000,   11815,   93291,199612,67.70000000
19960930,170.42500000,170.87500000,170.22500000,170.77500000,   16130,   93734,199612,68.15000000
19961001,170.97500000,171.10000000,170.62500000,170.70000000,   16347,   91956,199612,68.07500000
19961002,170.82500000,170.85000000,169.92500000,170.42500000,   17912,   93043,199612,67.80000000
19961003,170.42500000,170.47500000,168.92500000,168.92500000,   26641,   93285,199612,66.30000000
19961004,168.42500000,169.12500000,168.37500000,168.65000000,   21382,   92062,199612,66.02500000
19961007,168.42500000,169.37500000,168.40000000,169.02500000,   17638,   91069,199612,66.40000000
19961008,168.82500000,169.35000000,168.75000000,168.82500000,    9873,   90587,199612,66.20000000
19961009,168.62500000,169.02500000,167.97500000,168.25000000,   23520,   88947,199612,65.62500000
19961010,168.27500000,168.67500000,168.10000000,168.35000000,   15983,   88392,199612,65.72500000
19961011,168.52500000,168.82500000,168.15000000,168.25000000,   11246,   88670,199612,65.62500000
19961014,168.27500000,168.30000000,167.22500000,167.25000000,   14089,   89132,199612,64.62500000
19961015,167.27500000,167.72500000,167.12500000,167.32500000,   16477,   88622,199612,64.70000000
19961016,167.57500000,168.17500000,167.55000000,167.90000000,   12240,   88626,199612,65.27500000
19961017,167.82500000,168.30000000,167.77500000,168.02500000,   11773,   89060,199612,65.40000000
19961018,168.05000000,168.37500000,167.92500000,167.97500000,    8750,   89248,199612,65.35000000
19961021,167.32500000,167.77500000,167.17500000,167.52500000,   14048,   89555,199612,64.90000000
19961022,167.57500000,167.87500000,167.42500000,167.72500000,   12780,   89241,199612,65.10000000
19961023,168.02500000,168.82500000,167.95000000,168.57500000,   16023,   86096,199612,65.95000000
19961024,168.75000000,168.80000000,168.32500000,168.42500000,   14578,   83894,199612,65.80000000
19961025,168.47500000,168.62500000,168.02500000,168.42500000,    8365,   84667,199612,65.80000000
19961028,168.47500000,169.42500000,168.47500000,169.30000000,   15295,   84596,199612,66.67500000
19961029,169.35000000,169.52500000,169.12500000,169.30000000,   13964,   84566,199612,66.67500000
19961030,169.50000000,169.77500000,169.42500000,169.47500000,   11659,   84430,199612,66.85000000
19961031,169.42500000,169.55000000,169.00000000,169.30000000,   12863,   84801,199612,66.67500000
19961101,169.42500000,169.92500000,169.42500000,169.75000000,   13950,   85224,199612,67.12500000
19961104,169.97500000,170.07500000,169.75000000,169.85000000,    9581,   84478,199612,67.22500000
19961105,170.02500000,170.05000000,169.42500000,169.65000000,   13018,   84867,199612,67.02500000
19961106,169.77500000,169.97500000,169.42500000,169.70000000,   13904,   85885,199612,67.07500000
19961107,169.62500000,169.65000000,169.05000000,169.20000000,   13336,   85657,199612,66.57500000
19961108,169.32500000,169.52500000,169.20000000,169.35000000,   10907,   86424,199612,66.72500000
19961111,169.52500000,170.42500000,169.45000000,170.15000000,   16041,   85655,199612,67.52500000
19961112,170.57500000,170.92500000,170.15000000,170.30000000,   25828,   86599,199612,67.67500000
19961113,170.40000000,170.75000000,170.17500000,170.42500000,   15554,   87918,199612,67.80000000
19961114,170.57500000,171.52500000,170.45000000,171.20000000,   21495,   88722,199612,68.57500000
19961115,171.37500000,171.60000000,171.07500000,171.52500000,   16790,   88261,199612,68.90000000
19961118,171.52500000,171.52500000,170.57500000,170.70000000,   16957,   88883,199612,68.07500000
19961119,170.82500000,170.97500000,170.27500000,170.37500000,   13396,   89043,199612,67.75000000
19961120,170.12500000,170.37500000,169.87500000,169.90000000,   15561,   91276,199612,67.27500000
19961121,169.77500000,169.82500000,168.92500000,169.15000000,   24918,   89760,199612,66.52500000
19961122,169.37500000,169.62500000,169.12500000,169.60000000,   14613,   89458,199612,66.97500000
19961125,169.27500000,169.47500000,168.40000000,168.45000000,   22279,   90554,199612,65.82500000
19961126,168.50000000,168.92500000,168.50000000,168.72500000,   12786,   90270,199702,62.92500000
19961127,168.90000000,169.60000000,168.72500000,169.42500000,   13651,   91211,199702,63.62500000
19961129,169.50000000,169.75000000,169.32500000,169.47500000,    8303,   91109,199702,63.67500000
19961202,169.40000000,170.10000000,169.20000000,170.02500000,   19674,   91343,199702,64.22500000
19961203,170.30000000,170.57500000,169.65000000,169.67500000,   22121,   89497,199702,63.87500000
19961204,169.60000000,169.62500000,168.65000000,168.70000000,   20122,   90104,199702,62.90000000
19961205,168.55000000,169.47500000,168.32500000,169.37500000,   20117,   90972,199702,63.57500000
19961206,169.00000000,169.27500000,168.40000000,168.47500000,   22441,   90103,199702,62.67500000
19961209,168.15000000,168.85000000,168.10000000,168.70000000,   21112,   88656,199702,62.90000000
19961210,168.90000000,168.95000000,168.00000000,168.55000000,   18978,   88052,199702,62.75000000
19961211,168.30000000,168.90000000,168.20000000,168.72500000,   14534,   87997,199702,62.92500000
19961212,169.00000000,169.55000000,168.97500000,169.50000000,   17065,   86067,199702,63.70000000
19961213,169.37500000,169.72500000,169.22500000,169.67500000,   11322,   86682,199702,63.87500000
19961216,169.45000000,169.80000000,169.30000000,169.77500000,   11193,   86820,199702,63.97500000
19961217,169.80000000,169.85000000,169.00000000,169.05000000,   14009,   87620,199702,63.25000000
19961218,169.05000000,169.25000000,168.90000000,169.22500000,    9576,   87032,199702,63.42500000
19961219,169.20000000,169.40000000,169.17500000,169.20000000,    7555,   86504,199702,63.40000000
19961220,169.20000000,169.95000000,169.20000000,169.37500000,   11421,   85301,199702,63.57500000
19961223,169.50000000,170.65000000,169.45000000,170.60000000,   17250,   84761,199702,64.80000000
19961224,170.70000000,170.85000000,170.45000000,170.75000000,    8630,   84463,199702,64.95000000
19961226,170.80000000,170.97500000,170.45000000,170.82500000,    9358,   84218,199702,65.02500000
19961227,170.70000000,170.80000000,170.40000000,170.60000000,    5512,   84571,199702,64.80000000
19961230,171.10000000,171.80000000,170.95000000,171.67500000,   17551,   86053,199702,65.87500000
19961231,171.40000000,171.50000000,170.72500000,170.77500000,   13601,   86598,199702,64.97500000
19970102,171.05000000,171.20000000,170.55000000,170.60000000,   11672,   87404,199702,64.80000000
19970103,170.50000000,170.97500000,170.50000000,170.82500000,    9236,   89068,199702,65.02500000
19970106,170.85000000,171.25000000,170.72500000,171.15000000,   11275,   91931,199702,65.35000000
19970107,171.12500000,171.12500000,170.02500000,170.12500000,   21508,   93200,199702,64.32500000
19970108,170.10000000,170.32500000,169.82500000,170.07500000,   14685,   93278,199702,64.27500000
19970109,170.55000000,171.05000000,170.52500000,170.72500000,   19419,   94206,199702,64.92500000
19970110,170.85000000,171.55000000,170.62500000,171.42500000,   19057,   94493,199702,65.62500000
19970113,171.75000000,171.75000000,171.20000000,171.37500000,   13017,   95212,199702,65.57500000
19970114,171.37500000,171.85000000,170.97500000,171.77500000,   21014,   95576,199704,66.90000000
19970115,171.97500000,171.97500000,171.32500000,171.42500000,   15104,   96221,199704,66.55000000
19970116,171.32500000,171.40000000,171.02500000,171.22500000,   11077,   95473,199704,66.35000000
19970117,171.17500000,171.32500000,171.00000000,171.22500000,    8367,   95540,199704,66.35000000
19970120,171.15000000,171.97500000,171.00000000,171.90000000,   16182,   97037,199704,67.02500000
19970121,171.90000000,172.07500000,171.65000000,171.70000000,   12744,   98507,199704,66.82500000
19970122,171.57500000,171.67500000,171.05000000,171.27500000,   15295,   99335,199704,66.40000000
19970123,171.02500000,171.22500000,170.80000000,171.05000000,   14822,  100000,199704,66.17500000
19970124,171.02500000,171.30000000,170.67500000,170.80000000,   15872,  100160,199704,65.92500000
19970127,171.27500000,171.87500000,170.87500000,171.72500000,   27541,  101071,199704,66.85000000
19970128,171.77500000,171.97500000,171.42500000,171.45000000,   23728,  102594,199704,66.57500000
19970129,170.97500000,171.22500000,170.47500000,170.77500000,   26040,  104660,199704,65.90000000
19970130,171.02500000,171.77500000,170.97500000,171.27500000,   21454,  104095,199704,66.40000000
19970131,171.37500000,171.72500000,171.17500000,171.70000000,   12690,  105259,199704,66.82500000
19970203,171.37500000,171.87500000,170.65000000,170.77500000,   26364,  106084,199704,65.90000000
19970204,170.82500000,170.97500000,170.22500000,170.32500000,   20689,  104559,199704,65.45000000
19970205,170.42500000,170.77500000,170.27500000,170.42500000,   15975,  104116,199704,65.55000000
19970206,170.32500000,170.92500000,170.12500000,170.80000000,   15766,  105242,199704,65.92500000
19970207,170.80000000,171.05000000,170.45000000,170.50000000,   18302,  105975,199704,65.62500000
19970210,170.37500000,170.52500000,169.92500000,170.15000000,   20657,  102982,199704,65.27500000
19970211,170.40000000,170.85000000,170.32500000,170.52500000,   13908,  101602,199704,65.65000000
19970212,170.92500000,171.07500000,170.42500000,170.57500000,   15050,  101170,199704,65.70000000
19970213,170.82500000,171.42500000,170.60000000,171.22500000,   19301,  101529,199704,66.35000000
19970214,171.15000000,171.45000000,171.12500000,171.32500000,   10461,  101444,199704,66.45000000
19970218,171.42500000,171.57500000,171.15000000,171.45000000,   14423,  102611,199704,66.57500000
19970219,171.62500000,172.85000000,171.62500000,172.65000000,   28029,  103556,199704,67.77500000
19970220,172.77500000,173.67500000,172.60000000,173.57500000,   30823,  102640,199704,68.70000000
19970221,173.82500000,174.17500000,173.42500000,174.12500000,   14983,  102780,199704,69.25000000
19970224,174.12500000,174.82500000,174.07500000,174.60000000,   19431,  104243,199704,69.72500000
19970225,174.72500000,175.12500000,174.62500000,174.82500000,   21604,  103033,199704,69.95000000
19970226,174.97500000,175.27500000,174.67500000,175.10000000,   16127,  104044,199704,70.22500000
19970227,174.92500000,175.07500000,174.52500000,174.95000000,   17346,  103420,199704,70.07500000
19970228,175.02500000,175.22500000,174.32500000,174.50000000,   16766,  104217,199704,69.62500000
19970303,174.50000000,174.67500000,174.05000000,174.12500000,   12374,  105199,199704,69.25000000
19970304,174.10000000,174.52500000,173.92500000,174.30000000,   12208,  105821,199704,69.42500000
19970305,174.12500000,174.27500000,173.45000000,173.47500000,   18589,  108201,199704,68.60000000
19970306,173.45000000,173.77500000,172.92500000,173.05000000,   18135,  108965,199704,68.17500000
19970307,172.97500000,173.32500000,172.92500000,173.20000000,   13437,  109331,199704,68.32500000
19970310,173.12500000,173.15000000,172.52500000,172.57500000,   17122,  107782,199704,67.70000000
19970311,172.67500000,173.62500000,172.62500000,173.57500000,   16826,  108539,199704,68.70000000
19970312,173.77500000,174.57500000,173.37500000,173.70000000,   23076,  108825,199704,68.82500000
19970313,173.62500000,173.65000000,173.12500000,173.20000000,   13568,  108836,199704,68.32500000
19970314,173.25000000,173.67500000,173.17500000,173.57500000,    9930,  108940,199704,68.70000000
19970317,173.62500000,174.05000000,173.57500000,173.95000000,    9820,  109962,199704,69.07500000
19970318,174.07500000,174.20000000,173.22500000,173.27500000,   13263,  109859,199704,68.40000000
19970319,173.27500000,173.67500000,172.90000000,173.57500000,   14323,  110624,199704,68.70000000
19970320,173.77500000,173.77500000,172.27500000,172.35000000,   25919,  108745,199704,67.47500000
19970321,172.42500000,173.52500000,172.32500000,173.02500000,   17622,  107629,199704,68.15000000
19970324,173.22500000,174.07500000,173.22500000,173.50000000,   16663,  106868,199704,68.62500000
19970325,173.42500000,173.45000000,172.67500000,172.97500000,   13227,  108171,199704,68.10000000
19970326,172.87500000,173.35000000,172.77500000,173.05000000,   16166,  107305,199704,68.17500000
19970327,172.80000000,173.00000000,172.60000000,172.82500000,   11428,  106740,199706,64.17500000
19970331,172.85000000,173.75000000,172.80000000,173.72500000,   18424,  106815,199706,65.07500000
19970401,173.60000000,173.70000000,173.35000000,173.47500000,   16178,  107032,199706,64.82500000
19970402,173.40000000,173.55000000,172.70000000,172.82500000,   18992,  106804,199706,64.17500000
19970403,172.85000000,173.55000000,172.80000000,173.02500000,   19846,  106374,199706,64.37500000
19970404,172.90000000,172.90000000,172.30000000,172.70000000,   17094,  105531,199706,64.05000000
19970407,172.55000000,172.72500000,171.75000000,171.90000000,   23039,  103588,199706,63.25000000
19970408,171.85000000,172.25000000,171.65000000,171.97500000,   17198,  102833,199706,63.32500000
19970409,172.25000000,173.25000000,172.20000000,172.85000000,   22477,  102322,199706,64.20000000
19970410,172.95000000,173.30000000,172.87500000,173.22500000,   12357,  101276,199706,64.57500000
19970411,173.10000000,173.55000000,172.90000000,173.52500000,   13872,  100058,199706,64.87500000
19970414,173.47500000,173.95000000,173.30000000,173.90000000,   13091,  100687,199706,65.25000000
19970415,174.00000000,174.30000000,173.60000000,174.05000000,   20324,  100645,199706,65.40000000
19970416,174.00000000,174.02500000,172.55000000,172.55000000,   29086,   97028,199706,63.90000000
19970417,172.80000000,173.75000000,172.55000000,172.92500000,   18628,   94918,199706,64.27500000
19970418,173.05000000,173.20000000,172.87500000,173.12500000,    8328,   93894,199706,64.47500000
19970421,173.45000000,173.50000000,173.10000000,173.40000000,    9300,   93122,199706,64.75000000
19970422,173.45000000,173.62500000,173.15000000,173.32500000,   10340,   92818,199706,64.67500000
19970423,173.30000000,173.52500000,173.20000000,173.30000000,    9868,   92266,199706,64.65000000
19970424,173.45000000,173.45000000,172.52500000,172.57500000,   11980,   91896,199706,63.92500000
19970425,172.60000000,172.95000000,172.30000000,172.47500000,    9931,   91939,199706,63.82500000
19970428,172.52500000,172.65000000,172.25000000,172.40000000,    7916,   92847,199706,63.75000000
19970429,172.62500000,173.30000000,172.60000000,173.27500000,   12618,   92942,199706,64.62500000
19970430,173.57500000,173.57500000,173.07500000,173.40000000,   13218,   92938,199706,64.75000000
19970501,173.40000000,174.00000000,173.35000000,173.87500000,   17249,   94407,199706,65.22500000
19970502,173.90000000,174.15000000,173.80000000,174.12500000,   10312,   95922,199706,65.47500000
19970505,174.12500000,174.30000000,173.85000000,174.07500000,    9683,   95684,199706,65.42500000
19970506,174.07500000,174.15000000,173.72500000,173.82500000,   11367,   96136,199706,65.17500000
19970507,173.85000000,174.10000000,173.82500000,173.87500000,   11971,   96691,199706,65.22500000
19970508,173.75000000,173.95000000,173.40000000,173.47500000,   18952,   96737,199706,64.82500000
19970509,173.50000000,174.80000000,173.42500000,174.75000000,   22482,   97866,199706,66.10000000
19970512,174.65000000,175.07500000,174.55000000,174.70000000,   18282,   98652,199706,66.05000000
19970513,174.65000000,174.75000000,174.27500000,174.37500000,   12715,   99184,199708,65.92500000
19970514,174.45000000,174.45000000,173.82500000,173.85000000,   12484,   99789,199708,65.40000000
19970515,173.60000000,173.95000000,173.60000000,173.85000000,   10309,  100231,199708,65.40000000
19970516,173.85000000,174.02500000,173.55000000,173.67500000,   10003,  100289,199708,65.22500000
19970519,173.75000000,174.00000000,173.52500000,173.97500000,    8939,  101156,199708,65.52500000
19970520,173.97500000,173.97500000,173.37500000,173.55000000,   15378,  101260,199708,65.10000000
19970521,173.47500000,173.77500000,173.30000000,173.75000000,   10913,  101147,199708,65.30000000
19970522,173.62500000,174.15000000,173.57500000,173.90000000,   12084,  101864,199708,65.45000000
19970523,174.02500000,174.07500000,173.75000000,174.02500000,    8890,  101854,199708,65.57500000
19970527,173.97500000,173.97500000,173.30000000,173.72500000,   15922,  102777,199708,65.27500000
19970528,173.55000000,174.05000000,173.25000000,173.87500000,   18597,  102709,199708,65.42500000
19970529,173.75000000,174.20000000,173.60000000,173.62500000,   12573,  103657,199708,65.17500000
19970530,173.52500000,174.10000000,173.27500000,173.37500000,   16808,  104434,199708,64.92500000
19970602,173.30000000,173.37500000,172.70000000,172.75000000,   20461,  104094,199708,64.30000000
19970603,172.65000000,172.85000000,172.37500000,172.67500000,   23629,  104511,199708,64.22500000
19970604,172.67500000,172.92500000,172.47500000,172.57500000,   14195,  103811,199708,64.12500000
19970605,172.55000000,172.65000000,172.05000000,172.10000000,   13656,  102392,199708,63.65000000
19970606,172.05000000,172.42500000,172.00000000,172.15000000,   14022,  101781,199708,63.70000000
19970609,172.15000000,172.55000000,171.60000000,171.62500000,   17955,   98503,199708,63.17500000
19970610,171.45000000,172.07500000,171.45000000,171.97500000,   20746,   98566,199708,63.52500000
19970611,171.95000000,172.45000000,171.90000000,172.27500000,   13483,   97950,199708,63.82500000
19970612,172.15000000,172.40000000,172.05000000,172.17500000,    7996,   97122,199708,63.72500000
19970613,172.10000000,172.75000000,172.10000000,172.72500000,   15091,   96449,199708,64.27500000
19970616,172.97500000,173.42500000,172.80000000,173.22500000,   17583,   94476,199708,64.77500000
19970617,173.50000000,173.67500000,172.97500000,173.15000000,   20443,   92876,199708,64.70000000
19970618,173.10000000,173.10000000,172.50000000,172.52500000,   15064,   92612,199708,64.07500000
19970619,172.57500000,172.80000000,172.15000000,172.17500000,   11869,   91909,199708,63.72500000
19970620,172.15000000,172.50000000,171.85000000,171.90000000,    9095,   91485,199708,63.45000000
19970623,171.80000000,172.52500000,171.67500000,172.40000000,   12992,   90002,199708,63.95000000
19970624,172.25000000,172.35000000,171.65000000,171.82500000,    9723,   91628,199708,63.37500000
19970625,171.75000000,172.25000000,171.55000000,172.22500000,   10108,   91661,199708,63.77500000
19970626,172.15000000,172.55000000,172.02500000,172.25000000,   11333,   92819,199708,63.80000000
19970627,172.32500000,172.95000000,172.12500000,172.90000000,    9073,   93132,199708,64.45000000
19970630,172.95000000,173.45000000,172.60000000,172.90000000,   17957,   94077,199708,64.45000000
19970701,172.85000000,173.20000000,172.65000000,173.07500000,   10976,   94412,199708,64.62500000
19970702,172.85000000,172.90000000,172.25000000,172.30000000,    9482,   93919,199708,63.85000000
19970703,172.30000000,172.50000000,172.12500000,172.37500000,    6553,   94555,199708,63.92500000
19970707,172.32500000,172.90000000,171.95000000,171.97500000,    9702,   94041,199708,63.52500000
19970708,171.85000000,171.85000000,171.25000000,171.37500000,   19749,   94909,199708,62.92500000
19970709,171.30000000,172.30000000,171.27500000,172.20000000,   17117,   95694,199708,63.75000000
19970710,172.02500000,173.55000000,171.97500000,173.42500000,   23319,   94546,199708,64.97500000
19970711,173.20000000,174.30000000,173.10000000,174.20000000,   21304,   94272,199708,65.75000000
19970714,174.10000000,174.35000000,173.65000000,173.87500000,   26206,   96138,199708,65.42500000
19970715,173.95000000,174.52500000,173.77500000,174.30000000,   20516,   97476,199708,65.85000000
19970716,174.67500000,175.22500000,174.52500000,175.10000000,   24345,   97008,199710,69.57500000
19970717,174.95000000,175.12500000,174.70000000,175.10000000,   12599,   97143,199710,69.57500000
19970718,174.77500000,175.17500000,174.72500000,175.00000000,   10288,   96769,199710,69.47500000
19970721,174.77500000,175.00000000,174.57500000,174.77500000,   13282,   98922,199710,69.25000000
19970722,174.62500000,174.87500000,174.15000000,174.22500000,   15278,  101082,199710,68.70000000
19970723,174.22500000,175.22500000,174.17500000,175.12500000,   19096,  102642,199710,69.60000000
19970724,175.02500000,176.02500000,174.92500000,175.97500000,   22746,  103842,199710,70.45000000
19970725,175.87500000,176.72500000,175.87500000,176.65000000,   23658,  105173,199710,71.12500000
19970728,176.65000000,176.85000000,176.37500000,176.80000000,   20249,  106939,199710,71.27500000
19970729,176.67500000,176.97500000,175.97500000,176.02500000,   30719,  106752,199710,70.50000000
19970730,175.97500000,176.20000000,175.57500000,175.62500000,   15495,  106170,199710,70.10000000
19970731,175.62500000,176.47500000,175.62500000,176.15000000,   14847,  106527,199710,70.62500000
19970801,176.32500000,176.45000000,175.87500000,176.05000000,   11821,  108242,199710,70.52500000
19970804,175.77500000,176.00000000,175.55000000,175.82500000,   14724,  107292,199710,70.30000000
19970805,175.62500000,175.75000000,174.97500000,175.02500000,   15857,  104668,199710,69.50000000
19970806,174.82500000,175.60000000,174.77500000,175.52500000,   16107,  105620,199710,70.00000000
19970807,175.35000000,175.70000000,174.97500000,175.00000000,   16285,  105197,199710,69.47500000
19970808,174.92500000,175.82500000,174.87500000,175.72500000,   15173,  103709,199710,70.20000000
19970811,175.52500000,175.72500000,175.30000000,175.37500000,   13945,  101441,199710,69.85000000
19970812,175.20000000,175.32500000,174.62500000,175.07500000,   17112,   99871,199710,69.55000000
19970813,175.12500000,175.50000000,175.00000000,175.37500000,   13480,   97557,199710,69.85000000
19970814,175.37500000,175.50000000,175.07500000,175.35000000,    9624,   96196,199710,69.82500000
19970815,175.52500000,176.02500000,175.47500000,175.72500000,   11972,   96320,199710,70.20000000
19970818,175.00000000,175.42500000,174.22500000,174.22500000,   23282,   95166,199710,68.70000000
19970819,174.02500000,174.97500000,174.02500000,174.37500000,   18268,   93320,199710,68.85000000
19970820,174.67500000,175.00000000,174.05000000,174.37500000,   17842,   93225,199710,68.85000000
19970821,174.17500000,174.77500000,174.02500000,174.10000000,   15215,   92668,199710,68.57500000
19970822,173.57500000,174.52500000,173.12500000,174.45000000,   18004,   93664,199710,68.92500000
19970825,174.27500000,174.42500000,174.07500000,174.25000000,    8162,   93680,199710,68.72500000
19970826,174.20000000,174.67500000,174.12500000,174.50000000,   11342,   94303,199710,68.97500000
19970827,174.32500000,174.37500000,173.12500000,173.15000000,   20205,   95962,199710,67.62500000
19970828,173.07500000,173.32500000,172.65000000,172.75000000,   19336,   96651,199710,67.22500000
19970829,172.85000000,173.07500000,172.40000000,172.72500000,   17180,   95622,199710,67.20000000
19970902,172.65000000,173.12500000,172.60000000,172.92500000,    9977,   96094,199710,67.40000000
19970903,172.80000000,173.17500000,172.57500000,173.05000000,   11504,   96874,199710,67.52500000
19970904,173.22500000,173.22500000,172.70000000,172.75000000,   17769,   95582,199710,67.22500000
19970905,172.85000000,173.57500000,172.77500000,173.37500000,   14997,   95393,199710,67.85000000
19970908,173.67500000,174.32500000,173.62500000,174.02500000,   16210,   95971,199710,68.50000000
19970909,173.87500000,174.62500000,173.72500000,174.35000000,   20262,   94103,199710,68.82500000
19970910,174.37500000,175.02500000,174.25000000,175.00000000,   15646,   93506,199710,69.47500000
19970911,174.97500000,175.07500000,174.62500000,174.72500000,   12200,   94230,199710,69.20000000
19970912,174.67500000,175.12500000,174.65000000,174.95000000,   11134,   94699,199710,69.42500000
19970915,174.92500000,175.07500000,174.20000000,174.50000000,   15529,   94921,199710,68.97500000
19970916,174.07500000,174.17500000,173.52500000,173.75000000,   25017,   93868,199712,69.22500000
19970917,173.72500000,173.95000000,173.65000000,173.77500000,   13186,   92245,199712,69.25000000
19970918,173.67500000,173.82500000,173.40000000,173.55000000,    9646,   92836,199712,69.02500000
19970919,173.60000000,173.72500000,173.37500000,173.45000000,   10431,   92895,199712,68.92500000
19970922,173.32500000,173.50000000,172.97500000,173.35000000,   11172,   94230,199712,68.82500000
19970923,173.40000000,173.42500000,172.77500000,173.20000000,   15660,   94415,199712,68.67500000
19970924,173.02500000,173.22500000,172.27500000,172.30000000,   20258,   94138,199712,67.77500000
19970925,172.40000000,172.80000000,172.32500000,172.45000000,   17527,   92801,199712,67.92500000
19970926,172.32500000,172.92500000,172.32500000,172.60000000,   13062,   92143,199712,68.07500000
19970929,172.67500000,173.15000000,172.35000000,172.40000000,   16173,   92288,199712,67.87500000
19970930,172.47500000,172.62500000,171.60000000,171.62500000,   19462,   93652,199712,67.10000000
19971001,171.82500000,172.07500000,170.57500000,170.77500000,   39741,   95391,199712,66.25000000
19971002,171.02500000,171.25000000,170.82500000,171.00000000,   16936,   94727,199712,66.47500000
19971003,170.90000000,171.42500000,170.85000000,171.10000000,   14172,   95034,199712,66.57500000
19971006,171.02500000,171.40000000,170.80000000,171.20000000,   14432,   94324,199712,66.67500000
19971007,171.22500000,171.27500000,169.97500000,170.75000000,   26636,   95850,199712,66.22500000
19971008,170.82500000,171.12500000,170.75000000,171.00000000,   12669,   94646,199712,66.47500000
19971009,171.12500000,171.72500000,171.12500000,171.35000000,   13723,   95132,199712,66.82500000
19971010,171.42500000,171.82500000,171.32500000,171.37500000,    9593,   94436,199712,66.85000000
19971013,171.60000000,171.92500000,171.57500000,171.72500000,   10530,   93323,199712,67.20000000
19971014,171.87500000,171.90000000,170.27500000,170.67500000,   16918,   94465,199712,66.15000000
19971015,170.77500000,170.90000000,170.10000000,170.72500000,   15834,   95712,199712,66.20000000
19971016,171.12500000,171.50000000,170.87500000,171.37500000,   14642,   94898,199712,66.85000000
19971017,171.32500000,171.47500000,170.65000000,171.00000000,   12518,   94757,199712,66.47500000
19971020,171.27500000,171.57500000,170.75000000,170.77500000,   11847,   93935,199712,66.25000000
19971021,171.52500000,172.02500000,171.12500000,171.37500000,   24275,   89997,199712,66.85000000
19971022,171.57500000,172.02500000,171.15000000,172.00000000,   13164,   90729,199712,67.47500000
19971023,172.07500000,172.42500000,171.65000000,172.25000000,   15794,   90982,199712,67.72500000
19971024,172.32500000,172.47500000,171.52500000,171.62500000,   13588,   90539,199712,67.10000000
19971027,172.12500000,172.40000000,171.87500000,172.25000000,   16045,   90387,199712,67.72500000
19971028,171.72500000,172.32500000,171.52500000,171.77500000,   16469,   90956,199712,67.25000000
19971029,171.87500000,172.25000000,171.22500000,171.27500000,   20158,   93591,199712,66.75000000
19971030,171.37500000,171.77500000,171.00000000,171.75000000,   11956,   93791,199712,67.22500000
19971031,171.87500000,172.22500000,171.67500000,172.05000000,   12987,   94666,199712,67.52500000
19971103,172.10000000,172.30000000,171.62500000,171.65000000,    7911,   94176,199712,67.12500000
19971104,171.65000000,171.82500000,171.27500000,171.50000000,   10721,   94816,199712,66.97500000
19971105,171.37500000,171.50000000,171.10000000,171.27500000,   11691,   96176,199712,66.75000000
19971106,171.27500000,171.80000000,170.97500000,171.70000000,   17300,   97709,199712,67.17500000
19971107,171.72500000,171.72500000,170.82500000,171.40000000,   14636,   97487,199712,66.87500000
19971110,171.52500000,171.67500000,171.12500000,171.20000000,   10539,   97601,199712,66.67500000
19971111,171.17500000,171.52500000,170.97500000,171.10000000,    9808,   98604,199712,66.57500000
19971112,171.05000000,171.72500000,171.02500000,171.32500000,   13838,   99670,199712,66.80000000
19971113,170.95000000,171.17500000,170.62500000,171.15000000,   14458,  100505,199802,68.87500000
19971114,171.10000000,171.22500000,170.97500000,171.15000000,   10328,  101207,199802,68.87500000
19971117,171.02500000,171.32500000,170.82500000,171.02500000,   12647,  101754,199802,68.75000000
19971118,171.02500000,171.15000000,170.62500000,170.77500000,   15205,  101337,199802,68.50000000
19971119,170.62500000,170.87500000,170.37500000,170.42500000,   11097,  101600,199802,68.15000000
19971120,170.50000000,170.87500000,170.37500000,170.85000000,   11527,  102427,199802,68.57500000
19971121,171.07500000,171.77500000,170.87500000,171.75000000,   20644,  103622,199802,69.47500000
19971124,171.72500000,171.97500000,171.52500000,171.62500000,   14431,  104569,199802,69.35000000
19971125,171.52500000,171.62500000,170.72500000,170.90000000,   20904,  104611,199802,68.62500000
19971126,171.02500000,171.05000000,170.77500000,170.92500000,    6528,  104819,199802,68.65000000
19971128,170.97500000,171.12500000,170.80000000,170.90000000,    3790,  104320,199802,68.62500000
19971201,170.67500000,170.75000000,169.87500000,169.92500000,   30885,  103408,199802,67.65000000
19971202,169.92500000,170.22500000,169.75000000,170.07500000,   16742,  103209,199802,67.80000000
19971203,170.37500000,170.42500000,169.52500000,169.57500000,   18114,  105399,199802,67.30000000
19971204,169.65000000,170.62500000,169.60000000,170.45000000,   19572,  105424,199802,68.17500000
19971205,170.55000000,170.80000000,170.37500000,170.77500000,   13979,  103303,199802,68.50000000
19971208,170.57500000,170.57500000,169.92500000,170.00000000,   14563,  103385,199802,67.72500000
19971209,170.07500000,170.47500000,169.77500000,170.10000000,   13745,  103427,199802,67.82500000
19971210,170.05000000,170.25000000,169.82500000,169.92500000,   10867,  104151,199802,67.65000000
19971211,169.77500000,169.82500000,169.07500000,169.35000000,   19330,  105200,199802,67.07500000
19971212,169.37500000,169.40000000,167.87500000,167.95000000,   24596,  105722,199802,65.67500000
19971215,167.97500000,168.22500000,167.42500000,167.60000000,   20593,  104250,199802,65.32500000
19971216,168.07500000,168.45000000,167.92500000,168.40000000,   16551,  103432,199802,66.12500000
19971217,168.40000000,169.07500000,168.17500000,168.92500000,   16161,  101010,199802,66.65000000
19971218,168.92500000,168.92500000,168.07500000,168.27500000,   15373,  100514,199802,66.00000000
19971219,167.92500000,168.47500000,167.45000000,168.02500000,   16470,  101464,199802,65.75000000
19971222,168.07500000,168.57500000,167.95000000,168.20000000,   10411,  101111,199802,65.92500000
19971223,168.37500000,168.62500000,167.90000000,168.02500000,   11237,   99957,199802,65.75000000
19971224,168.25000000,168.72500000,168.20000000,168.60000000,    5627,  100354,199802,66.32500000
19971226,168.52500000,169.25000000,168.45000000,169.22500000,    6126,  101532,199802,66.95000000
19971229,169.37500000,169.62500000,168.72500000,168.82500000,   11059,  101305,199802,66.55000000
19971230,168.92500000,169.12500000,168.50000000,168.62500000,   10779,  101275,199802,66.35000000
19971231,168.77500000,168.97500000,168.57500000,168.72500000,    7787,  101464,199802,66.45000000
19980102,168.80000000,168.82500000,167.22500000,167.22500000,   18360,  100605,199802,64.95000000
19980105,166.87500000,167.12500000,165.90000000,166.20000000,   26098,  101643,199802,63.92500000
19980106,166.47500000,166.87500000,166.07500000,166.40000000,   25373,  101843,199802,64.12500000
19980107,166.57500000,166.92500000,166.17500000,166.50000000,   15894,  102825,199802,64.22500000
19980108,166.60000000,167.02500000,166.42500000,166.50000000,   16307,  104177,199802,64.22500000
19980109,166.47500000,166.77500000,166.27500000,166.52500000,   14752,  105106,199802,64.25000000
19980112,166.52500000,166.82500000,166.32500000,166.45000000,   12103,  104857,199802,64.17500000
19980113,166.40000000,167.47500000,165.95000000,167.42500000,   19192,  105060,199802,65.15000000
19980114,167.37500000,167.77500000,167.22500000,167.67500000,   19946,  105885,199802,65.40000000
19980115,167.65000000,168.07500000,167.40000000,167.72500000,   14619,  106781,199802,65.45000000
19980116,167.80000000,168.82500000,167.57500000,168.70000000,   16854,  105550,199802,66.42500000
19980120,168.52500000,168.67500000,168.07500000,168.22500000,   13417,  105674,199804,68.65000000
19980121,168.07500000,168.32500000,167.80000000,168.22500000,   10040,  106423,199804,68.65000000
19980122,168.27500000,168.35000000,167.82500000,167.90000000,   16073,  107533,199804,68.32500000
19980123,168.07500000,169.27500000,168.07500000,169.20000000,   23748,  106798,199804,69.62500000
19980126,169.07500000,169.07500000,168.70000000,168.97500000,   13269,  107324,199804,69.40000000
19980127,168.87500000,168.87500000,167.52500000,167.72500000,   25083,  107788,199804,68.15000000
19980128,167.67500000,167.72500000,167.32500000,167.55000000,   17105,  109278,199804,67.97500000
19980129,167.37500000,168.32500000,167.10000000,167.92500000,   23117,  108095,199804,68.35000000
19980130,167.90000000,168.00000000,166.92500000,167.05000000,   14378,  107944,199804,67.47500000
19980202,166.77500000,166.77500000,165.72500000,165.97500000,   30571,  109556,199804,66.40000000
19980203,165.82500000,166.37500000,165.72500000,165.95000000,   22865,  105982,199804,66.37500000
19980204,165.70000000,166.02500000,165.22500000,165.82500000,   23786,  105740,199804,66.25000000
19980205,165.57500000,165.82500000,165.27500000,165.45000000,   19454,  105978,199804,65.87500000
19980206,165.12500000,165.75000000,164.97500000,165.35000000,   23767,  105234,199804,65.77500000
19980209,165.02500000,165.97500000,164.97500000,165.32500000,   22474,  103170,199804,65.75000000
19980210,165.52500000,166.17500000,165.52500000,165.60000000,   15937,  102236,199804,66.02500000
19980211,165.35000000,166.35000000,165.32500000,166.10000000,   19081,  100716,199804,66.52500000
19980212,166.17500000,166.65000000,166.00000000,166.45000000,   15103,  100397,199804,66.87500000
19980213,167.02500000,167.77500000,167.02500000,167.70000000,   20230,   98869,199804,68.12500000
19980217,167.82500000,167.82500000,166.72500000,166.77500000,   18485,   97908,199804,67.20000000
19980218,166.57500000,166.70000000,165.87500000,166.00000000,   20434,   98516,199804,66.42500000
19980219,165.72500000,165.85000000,164.85000000,164.92500000,   24808,   99827,199804,65.35000000
19980220,164.70000000,165.37500000,164.47500000,164.50000000,   17355,   99354,199804,64.92500000
19980223,164.42500000,164.47500000,163.20000000,163.45000000,   25000,   99498,199804,63.87500000
19980224,163.40000000,164.22500000,162.55000000,164.05000000,   32642,  101972,199804,64.47500000
19980225,163.65000000,164.45000000,163.32500000,163.40000000,   20758,  100841,199804,63.82500000
19980226,163.52500000,164.35000000,163.52500000,164.25000000,   14312,  101044,199804,64.67500000
19980227,164.17500000,164.55000000,163.72500000,163.95000000,   13119,  101835,199804,64.37500000
19980302,164.15000000,164.77500000,163.92500000,164.65000000,   13982,  100841,199804,65.07500000
19980303,164.72500000,164.87500000,164.15000000,164.40000000,   14114,  101831,199804,64.82500000
19980304,164.47500000,165.02500000,163.97500000,164.17500000,   21034,  101729,199804,64.60000000
19980305,164.32500000,164.70000000,163.97500000,164.32500000,   13357,  101712,199804,64.75000000
19980306,164.57500000,165.00000000,164.35000000,164.62500000,   14748,  103398,199804,65.05000000
19980309,164.87500000,164.97500000,164.07500000,164.67500000,    9620,  103350,199804,65.10000000
19980310,164.62500000,164.92500000,164.42500000,164.77500000,    9924,  102805,199804,65.20000000
19980311,165.27500000,165.52500000,165.05000000,165.07500000,   17949,  101589,199804,65.50000000
19980312,165.07500000,165.37500000,164.42500000,165.15000000,   15708,  102018,199804,65.57500000
19980313,165.32500000,165.52500000,165.15000000,165.22500000,   12591,  101160,199804,65.65000000
19980316,165.35000000,165.35000000,164.47500000,164.52500000,   16610,  101714,199804,64.95000000
19980317,164.57500000,164.60000000,164.12500000,164.17500000,   13480,  101612,199804,64.60000000
19980318,164.37500000,165.22500000,164.32500000,165.15000000,   13081,  101468,199804,65.57500000
19980319,164.92500000,165.12500000,164.12500000,164.50000000,   14281,  101017,199804,64.92500000
19980320,164.32500000,164.52500000,164.12500000,164.35000000,    9481,  100985,199804,64.77500000
19980323,164.45000000,165.02500000,164.42500000,164.72500000,    9116,  101235,199804,65.15000000
19980324,164.77500000,164.90000000,164.27500000,164.37500000,    9830,  101553,199804,64.80000000
19980325,164.17500000,164.20000000,163.47500000,163.52500000,   18302,  101152,199804,63.95000000
19980326,163.37500000,163.47500000,162.82500000,162.85000000,   19399,   99524,199804,63.27500000
19980327,162.92500000,163.62500000,162.90000000,163.60000000,   17153,   98824,199806,65.97500000
19980330,163.17500000,163.35000000,162.52500000,163.17500000,   24198,   99252,199806,65.55000000
19980331,162.95000000,163.62500000,162.92500000,163.40000000,   19211,   99053,199806,65.77500000
19980401,163.27500000,164.72500000,163.25000000,164.50000000,   28850,   95519,199806,66.87500000
19980402,164.12500000,165.82500000,164.12500000,165.35000000,   41886,   92317,199806,67.72500000
19980403,165.27500000,165.92500000,165.22500000,165.45000000,   33167,   90636,199806,67.82500000
19980406,165.67500000,165.82500000,164.97500000,165.22500000,   20277,   88846,199806,67.60000000
19980407,165.27500000,166.27500000,165.17500000,165.35000000,   28155,   88821,199806,67.72500000
19980408,165.40000000,165.72500000,165.10000000,165.65000000,   14942,   87954,199806,68.02500000
19980409,165.92500000,166.12500000,165.77500000,166.07500000,   13134,   86107,199806,68.45000000
19980413,166.02500000,166.27500000,165.45000000,165.85000000,   13612,   86032,199806,68.22500000
19980414,165.67500000,165.92500000,165.35000000,165.85000000,   12871,   85337,199806,68.22500000
19980415,165.85000000,166.12500000,165.20000000,165.45000000,   18183,   85541,199806,67.82500000
19980416,165.30000000,165.85000000,165.15000000,165.75000000,   12436,   86629,199806,68.12500000
19980417,165.70000000,165.85000000,165.40000000,165.62500000,   10489,   85989,199806,68.00000000
19980420,165.37500000,165.92500000,165.07500000,165.30000000,   14139,   87310,199806,67.67500000
19980421,165.17500000,165.97500000,164.82500000,165.90000000,   15880,   86470,199806,68.27500000
19980422,165.97500000,166.57500000,165.80000000,166.42500000,   21500,   86990,199806,68.80000000
19980423,166.32500000,166.42500000,165.22500000,165.32500000,   22331,   89252,199806,67.70000000
19980424,165.22500000,166.02500000,165.12500000,165.80000000,   13612,   88984,199806,68.17500000
19980427,165.60000000,165.95000000,165.37500000,165.82500000,    7653,   89254,199806,68.20000000
19980428,165.97500000,166.12500000,165.80000000,166.05000000,   10731,   89830,199806,68.42500000
19980429,166.62500000,166.92500000,165.82500000,166.02500000,   22993,   88231,199806,68.40000000
19980430,166.37500000,167.22500000,166.25000000,167.12500000,   23718,   87266,199806,69.50000000
19980501,167.10000000,167.35000000,166.87500000,167.05000000,   12748,   86487,199806,69.42500000
19980504,167.22500000,167.32500000,166.85000000,166.95000000,   11406,   86762,199806,69.32500000
19980505,166.97500000,167.17500000,166.32500000,166.42500000,   11751,   87514,199806,68.80000000
19980506,166.37500000,166.47500000,166.05000000,166.17500000,   11707,   87089,199806,68.55000000
19980507,165.95000000,166.05000000,165.32500000,165.55000000,   15793,   87517,199806,67.92500000
19980508,165.57500000,165.67500000,165.17500000,165.35000000,   13428,   87483,199806,67.72500000
19980511,165.32500000,165.40000000,164.97500000,165.20000000,   15147,   87327,199806,67.57500000
19980512,165.40000000,165.52500000,164.52500000,164.65000000,   17931,   87914,199806,67.02500000
19980513,164.72500000,164.82500000,164.35000000,164.47500000,   16011,   88350,199806,66.85000000
19980514,164.62500000,165.12500000,164.35000000,164.82500000,   12790,   88562,199806,67.20000000
19980515,164.87500000,164.97500000,164.17500000,164.22500000,   12070,   87681,199806,66.60000000
19980518,164.12500000,164.30000000,163.42500000,163.50000000,   18267,   87772,199806,65.87500000
19980519,163.32500000,163.47500000,162.37500000,162.65000000,   26923,   88829,199806,65.02500000
19980520,162.82500000,163.12500000,162.70000000,162.75000000,   11469,   88192,199806,65.12500000
19980521,162.92500000,162.97500000,162.50000000,162.77500000,   11061,   88506,199806,65.15000000
19980522,162.77500000,163.17500000,162.72500000,163.10000000,   10207,   89318,199806,65.47500000
19980526,162.82500000,163.22500000,162.37500000,162.92500000,   14588,   89220,199808,66.75000000
19980527,162.77500000,162.97500000,162.35000000,162.40000000,   18755,   88782,199808,66.22500000
19980528,162.37500000,163.12500000,162.30000000,162.45000000,   17790,   89162,199808,66.27500000
19980529,162.52500000,162.72500000,162.22500000,162.47500000,   16809,   90890,199808,66.30000000
19980601,162.27500000,163.00000000,161.92500000,162.50000000,   20667,   89933,199808,66.32500000
19980602,162.67500000,163.27500000,162.67500000,163.12500000,   16549,   89418,199808,66.95000000
19980603,163.57500000,163.67500000,162.45000000,162.55000000,   27190,   92578,199808,66.37500000
19980604,162.37500000,163.15000000,162.32500000,162.82500000,   17455,   91457,199808,66.65000000
19980605,162.87500000,162.97500000,161.97500000,162.20000000,   20577,   91127,199808,66.02500000
19980608,162.02500000,162.62500000,162.00000000,162.10000000,   13777,   88617,199808,65.92500000
19980609,162.37500000,163.15000000,162.27500000,162.95000000,   22624,   87642,199808,66.77500000
19980610,163.02500000,163.12500000,162.45000000,162.95000000,   13355,   88349,199808,66.77500000
19980611,163.00000000,163.20000000,162.17500000,162.45000000,   12322,   89216,199808,66.27500000
19980612,162.45000000,162.67500000,162.00000000,162.40000000,    9519,   89493,199808,66.22500000
19980615,162.35000000,162.52500000,162.10000000,162.17500000,    8223,   88166,199808,66.00000000
19980616,162.27500000,162.72500000,162.07500000,162.20000000,   10975,   87664,199808,66.02500000
19980617,162.12500000,162.27500000,161.57500000,161.62500000,   20557,   85499,199808,65.45000000
19980618,161.62500000,161.82500000,160.70000000,161.02500000,   24459,   85755,199808,64.85000000
19980619,161.02500000,161.32500000,160.65000000,161.25000000,    9523,   85843,199808,65.07500000
19980622,161.17500000,161.45000000,161.00000000,161.25000000,    7476,   85588,199808,65.07500000
19980623,161.07500000,161.72500000,160.40000000,161.65000000,   16984,   85275,199808,65.47500000
19980624,161.65000000,161.87500000,161.37500000,161.52500000,    9721,   84736,199808,65.35000000
19980625,161.55000000,161.77500000,161.02500000,161.07500000,    7959,   84036,199808,64.90000000
19980626,160.90000000,161.02500000,160.42500000,160.70000000,    9449,   84532,199808,64.52500000
19980629,160.92500000,161.60000000,160.85000000,161.50000000,    9483,   84530,199808,65.32500000
19980630,161.47500000,161.47500000,160.67500000,161.20000000,   12526,   85398,199808,65.02500000
19980701,160.67500000,160.82500000,159.97500000,160.37500000,   16028,   85473,199808,64.20000000
19980702,160.52500000,160.77500000,160.30000000,160.47500000,    7833,   85423,199808,64.30000000
19980706,160.30000000,161.00000000,160.27500000,160.47500000,    8678,   85822,199808,64.30000000
19980707,160.37500000,160.82500000,160.02500000,160.47500000,   12938,   85134,199808,64.30000000
19980708,160.17500000,160.67500000,159.87500000,160.52500000,   14191,   85412,199808,64.35000000
19980709,160.55000000,160.82500000,159.87500000,159.95000000,   15529,   84798,199808,63.77500000
19980710,160.00000000,160.00000000,158.82500000,159.15000000,   18025,   84144,199808,62.97500000
19980713,159.02500000,159.15000000,157.80000000,157.97500000,   20894,   85504,199808,61.80000000
19980714,157.97500000,158.75000000,157.67500000,158.65000000,   17354,   86811,199808,62.47500000
19980715,158.47500000,158.87500000,158.25000000,158.37500000,   12308,   87318,199808,62.20000000
19980716,158.27500000,159.20000000,158.25000000,159.07500000,   12313,   87811,199808,62.90000000
19980717,158.90000000,159.62500000,158.87500000,159.32500000,    9979,   88221,199808,63.15000000
19980720,158.87500000,159.12500000,157.82500000,157.82500000,   15641,   88462,199808,61.65000000
19980721,157.65000000,158.22500000,156.72500000,158.10000000,   24292,   86670,199808,61.92500000
19980722,157.87500000,158.27500000,157.60000000,157.92500000,   16850,   86446,199810,62.65000000
19980723,157.87500000,157.92500000,156.67500000,157.22500000,   18531,   86676,199810,61.95000000
19980724,157.15000000,157.57500000,156.57500000,157.22500000,   15196,   88368,199810,61.95000000
19980727,157.32500000,157.32500000,156.57500000,157.10000000,   14662,   88465,199810,61.82500000
19980728,157.12500000,157.37500000,156.55000000,156.65000000,   16914,   88382,199810,61.37500000
19980729,156.75000000,157.12500000,156.32500000,157.02500000,   14188,   87542,199810,61.75000000
19980730,156.87500000,156.87500000,155.85000000,155.90000000,   17786,   87193,199810,60.62500000
19980731,155.87500000,156.17500000,155.17500000,155.20000000,   14295,   88759,199810,59.92500000
19980803,154.97500000,155.45000000,153.70000000,154.25000000,   23728,   91426,199810,58.97500000
19980804,154.22500000,155.75000000,154.22500000,155.75000000,   20347,   88011,199810,60.47500000
19980805,156.27500000,157.25000000,156.07500000,157.25000000,   24001,   86941,199810,61.97500000
19980806,157.32500000,157.87500000,156.52500000,156.60000000,   27354,   89270,199810,61.32500000
19980807,157.02500000,158.07500000,156.92500000,157.75000000,   23582,   87079,199810,62.47500000
19980810,157.52500000,157.92500000,157.22500000,157.55000000,   11488,   85043,199810,62.27500000
19980811,157.35000000,157.47500000,156.77500000,156.80000000,   14533,   85435,199810,61.52500000
19980812,156.72500000,156.92500000,155.42500000,155.87500000,   22181,   86112,199810,60.60000000
19980813,156.12500000,156.62500000,155.77500000,156.32500000,   13963,   85774,199810,61.05000000
19980814,156.17500000,156.27500000,155.57500000,155.67500000,    8199,   85782,199810,60.40000000
19980817,155.22500000,155.27500000,154.40000000,154.62500000,   14647,   86180,199810,59.35000000
19980818,154.82500000,156.12500000,154.35000000,156.12500000,   20472,   85088,199810,60.85000000
19980819,156.42500000,156.42500000,154.77500000,154.90000000,   20527,   86758,199810,59.62500000
19980820,154.82500000,155.17500000,154.17500000,155.07500000,   14487,   86531,199810,59.80000000
19980821,154.87500000,154.92500000,153.97500000,154.10000000,   11557,   86890,199810,58.82500000
19980824,154.07500000,154.52500000,153.67500000,154.15000000,   13690,   86801,199810,58.87500000
19980825,154.32500000,154.67500000,153.85000000,153.92500000,   10234,   86146,199810,58.65000000
19980826,153.72500000,155.02500000,153.42500000,154.77500000,   15999,   87541,199810,59.50000000
19980827,154.72500000,156.17500000,154.42500000,155.50000000,   24711,   88213,199810,60.22500000
19980828,155.57500000,156.52500000,155.40000000,155.70000000,   18195,   86655,199810,60.42500000
19980831,155.42500000,155.42500000,154.20000000,154.27500000,   15709,   86681,199810,59.00000000
19980901,154.12500000,154.87500000,153.27500000,154.27500000,   18826,   86802,199810,59.00000000
19980902,154.02500000,154.25000000,153.47500000,153.57500000,   18449,   86820,199810,58.30000000
19980903,153.17500000,153.47500000,152.70000000,153.17500000,   19622,   88429,199810,57.90000000
19980904,153.42500000,153.80000000,153.20000000,153.40000000,   11674,   89081,199810,58.12500000
19980908,153.52500000,154.27500000,153.42500000,154.22500000,   14377,   88858,199810,58.95000000
19980909,154.12500000,154.37500000,153.57500000,154.22500000,   19318,   89868,199810,58.95000000
19980910,154.22500000,155.72500000,153.97500000,155.10000000,   23807,   91596,199810,59.82500000
19980911,155.57500000,156.60000000,155.57500000,156.60000000,   21011,   92130,199810,61.32500000
19980914,157.32500000,158.02500000,156.47500000,156.55000000,   30959,   91608,199810,61.27500000
19980915,156.67500000,157.52500000,156.55000000,157.40000000,   18745,   92578,199810,62.12500000
19980916,157.65000000,157.75000000,156.55000000,156.72500000,   21840,   93247,199812,63.82500000
19980917,156.92500000,157.50000000,156.42500000,157.47500000,   16497,   94497,199812,64.57500000
19980918,157.40000000,157.82500000,157.10000000,157.25000000,   15497,   95466,199812,64.35000000
19980921,157.00000000,157.15000000,156.67500000,156.82500000,   11534,   95970,199812,63.92500000
19980922,156.77500000,157.00000000,156.45000000,156.80000000,   13869,   97688,199812,63.90000000
19980923,156.35000000,156.40000000,155.77500000,156.00000000,   17102,   99007,199812,63.10000000
19980924,155.90000000,156.05000000,155.47500000,156.00000000,   17626,  101422,199812,63.10000000
19980925,155.85000000,156.05000000,155.47500000,155.60000000,    9994,  101922,199812,62.70000000
19980928,155.25000000,155.40000000,154.75000000,154.87500000,   20137,  101286,199812,61.97500000
19980929,154.90000000,155.20000000,154.70000000,154.85000000,   17167,  100217,199812,61.95000000
19980930,154.60000000,155.00000000,154.50000000,154.65000000,   12230,  100218,199812,61.75000000
19981001,154.67500000,155.50000000,154.55000000,155.07500000,   24077,  101816,199812,62.17500000
19981002,155.05000000,155.70000000,154.77500000,155.30000000,   22281,  100571,199812,62.40000000
19981005,155.10000000,155.50000000,154.80000000,155.02500000,   17144,  102273,199812,62.12500000
19981006,154.90000000,156.07500000,154.90000000,155.87500000,   20711,  102577,199812,62.97500000
19981007,156.30000000,157.05000000,156.00000000,156.72500000,   26345,  101887,199812,63.82500000
19981008,156.40000000,157.20000000,156.20000000,156.87500000,   20963,  101214,199812,63.97500000
19981009,156.80000000,158.25000000,156.77500000,158.07500000,   21926,  101903,199812,65.17500000
19981012,158.05000000,158.47500000,157.77500000,158.22500000,   15147,  101987,199812,65.32500000
19981013,158.15000000,159.00000000,157.95000000,158.62500000,   20752,  100620,199812,65.72500000
19981014,158.62500000,158.90000000,158.25000000,158.40000000,   17469,   99407,199812,65.50000000
19981015,158.10000000,158.80000000,158.07500000,158.65000000,   13679,  100053,199812,65.75000000
19981016,158.85000000,159.10000000,158.45000000,158.52500000,   12076,   99190,199812,65.62500000
19981019,158.15000000,159.02500000,158.02500000,158.87500000,   16298,  100625,199812,65.97500000
19981020,158.75000000,158.82500000,158.15000000,158.22500000,   11306,  101559,199812,65.32500000
19981021,157.75000000,158.05000000,157.45000000,157.47500000,   12849,  101289,199812,64.57500000
19981022,157.65000000,158.15000000,157.30000000,158.02500000,   12487,  103800,199812,65.12500000
19981023,158.05000000,159.20000000,157.80000000,159.07500000,   18031,  105069,199812,66.17500000
19981026,159.07500000,159.35000000,158.75000000,158.85000000,   14323,  106095,199812,65.95000000
19981027,158.75000000,158.85000000,158.35000000,158.57500000,   11122,  106524,199812,65.67500000
19981028,158.65000000,159.07500000,158.47500000,158.82500000,   11445,  106177,199812,65.92500000
19981029,159.00000000,159.00000000,157.70000000,157.82500000,   18961,  106429,199812,64.92500000
19981030,157.75000000,157.95000000,157.35000000,157.90000000,   13815,  106938,199812,65.00000000
19981102,157.85000000,158.10000000,156.95000000,157.07500000,   12096,  106428,199812,64.17500000
19981103,157.10000000,157.60000000,156.65000000,157.47500000,   17150,  105696,199812,64.57500000
19981104,157.37500000,157.77500000,156.65000000,157.40000000,   17696,  108012,199812,64.50000000
19981105,157.05000000,157.30000000,156.67500000,156.82500000,   11059,  108427,199812,63.92500000
19981106,156.70000000,158.00000000,156.70000000,157.40000000,   18316,  107724,199812,64.50000000
19981109,157.25000000,157.40000000,157.00000000,157.07500000,   11781,  108409,199812,64.17500000
19981110,157.02500000,157.20000000,156.17500000,156.30000000,   16904,  109455,199812,63.40000000
19981111,156.50000000,156.90000000,156.30000000,156.62500000,   14273,  110801,199812,63.72500000
19981112,156.60000000,157.07500000,156.20000000,157.02500000,   13058,  111903,199812,64.12500000
19981113,156.97500000,157.27500000,156.70000000,156.77500000,   11844,  112392,199812,63.87500000
19981116,156.10000000,156.20000000,155.27500000,155.27500000,   23756,  110212,199902,63.52500000
19981117,154.95000000,155.50000000,154.75000000,155.42500000,   24222,  108799,199902,63.67500000
19981118,155.45000000,155.65000000,154.75000000,154.77500000,   11489,  107899,199902,63.02500000
19981119,154.45000000,154.90000000,154.05000000,154.87500000,   18906,  107189,199902,63.12500000
19981120,154.80000000,155.02500000,153.90000000,153.92500000,   15365,  107939,199902,62.17500000
19981123,153.87500000,153.87500000,153.20000000,153.35000000,   23986,  107439,199902,61.60000000
19981124,153.75000000,154.57500000,153.65000000,154.40000000,   19632,  106829,199902,62.65000000
19981125,154.50000000,155.40000000,154.45000000,155.20000000,   18568,  106823,199902,63.45000000
19981127,155.20000000,155.35000000,154.97500000,155.17500000,    5525,  106262,199902,63.42500000
19981130,155.20000000,155.25000000,154.50000000,154.52500000,   12523,  106336,199902,62.77500000
19981201,154.75000000,155.25000000,154.50000000,154.85000000,   14234,  105321,199902,63.10000000
19981202,154.60000000,154.65000000,153.70000000,153.90000000,   18388,  105878,199902,62.15000000
19981203,153.90000000,154.20000000,153.72500000,153.87500000,    9496,  106012,199902,62.12500000
19981204,153.87500000,154.67500000,153.85000000,154.22500000,   15894,  102412,199902,62.47500000
19981207,154.65000000,154.70000000,153.10000000,153.30000000,   20465,  103304,199902,61.55000000
19981208,153.25000000,153.60000000,152.25000000,152.45000000,   21188,  102596,199902,60.70000000
19981209,152.57500000,152.90000000,150.95000000,151.45000000,   30899,  102563,199902,59.70000000
19981210,151.60000000,151.90000000,150.55000000,150.60000000,   19986,  104009,199902,58.85000000
19981211,150.60000000,150.75000000,149.10000000,149.92500000,   30488,  105063,199902,58.17500000
19981214,149.75000000,151.05000000,149.40000000,150.87500000,   18306,  103924,199902,59.12500000
19981215,150.95000000,151.00000000,149.37500000,149.37500000,   21711,  105301,199902,57.62500000
19981216,148.90000000,150.85000000,148.90000000,150.45000000,   22075,  106291,199902,58.70000000
19981217,150.45000000,151.45000000,150.25000000,150.72500000,   13881,  106401,199902,58.97500000
19981218,150.65000000,151.20000000,150.55000000,150.72500000,    8607,  106929,199902,58.97500000
19981221,150.80000000,151.00000000,149.67500000,149.85000000,   12093,  107914,199902,58.10000000
19981222,150.00000000,150.52500000,149.90000000,150.40000000,    8178,  107414,199902,58.65000000
19981223,150.60000000,151.40000000,150.40000000,151.02500000,   13086,  106925,199902,59.27500000
19981224,151.25000000,152.15000000,151.12500000,152.07500000,    9698,  107371,199902,60.32500000
19981228,152.25000000,153.17500000,152.10000000,152.75000000,   13359,  108581,199902,61.00000000
19981229,152.75000000,152.75000000,152.20000000,152.35000000,    8217,  109244,199902,60.60000000
19981230,152.80000000,152.95000000,151.82500000,152.22500000,   12222,  110562,199902,60.47500000
19981231,152.17500000,152.45000000,151.95000000,152.27500000,    6654,  111437,199902,60.52500000
19990104,152.57500000,152.70000000,151.35000000,151.37500000,    9079,  112160,199902,59.62500000
19990105,151.47500000,152.87500000,151.20000000,152.42500000,   15048,  113148,199902,60.67500000
19990106,153.20000000,153.92500000,153.00000000,153.92500000,   25659,  113921,199902,62.17500000
19990107,154.10000000,154.12500000,153.25000000,153.47500000,   16697,  114237,199902,61.72500000
19990108,153.70000000,154.47500000,153.27500000,154.27500000,   18370,  114588,199902,62.52500000
19990111,154.65000000,154.65000000,153.65000000,154.07500000,   17396,  114844,199902,62.32500000
19990112,154.30000000,154.62500000,153.85000000,154.07500000,   17403,  115556,199902,62.32500000
19990113,154.17500000,154.75000000,153.80000000,153.90000000,   22318,  114402,199904,64.92500000
19990114,153.67500000,154.42500000,153.62500000,154.40000000,   12105,  114856,199904,65.42500000
19990115,154.42500000,155.45000000,154.42500000,154.95000000,   20407,  115286,199904,65.97500000
19990119,154.72500000,154.77500000,154.27500000,154.62500000,   15928,  114727,199904,65.65000000
19990120,154.52500000,155.12500000,154.27500000,154.57500000,   16622,  115704,199904,65.60000000
19990121,154.32500000,154.55000000,153.92500000,154.35000000,   10668,  115712,199904,65.37500000
19990122,154.12500000,155.32500000,154.02500000,155.25000000,   13290,  115673,199904,66.27500000
19990125,155.17500000,155.47500000,154.75000000,155.27500000,   15879,  116310,199904,66.30000000
19990126,155.07500000,155.12500000,154.52500000,154.72500000,   10843,  116433,199904,65.75000000
19990127,154.37500000,154.37500000,153.80000000,153.90000000,   13603,  116766,199904,64.92500000
19990128,153.67500000,154.45000000,153.62500000,154.10000000,   12614,  117775,199904,65.12500000
19990129,154.27500000,154.67500000,153.82500000,154.05000000,   14875,  117497,199904,65.07500000
19990201,153.62500000,154.82500000,153.25000000,154.60000000,   23118,  117997,199904,65.62500000
19990202,154.47500000,155.07500000,154.37500000,154.62500000,   22092,  117471,199904,65.65000000
19990203,154.67500000,156.07500000,154.55000000,155.95000000,   31703,  117291,199904,66.97500000
19990204,155.82500000,156.37500000,155.52500000,156.32500000,   27522,  116132,199904,67.35000000
19990205,156.17500000,156.85000000,156.17500000,156.72500000,   23607,  114377,199904,67.75000000
19990208,156.82500000,156.92500000,156.32500000,156.75000000,   16844,  116627,199904,67.77500000
19990209,156.67500000,156.97500000,156.27500000,156.40000000,   15308,  116049,199904,67.42500000
19990210,156.17500000,156.27500000,155.75000000,156.20000000,   13599,  116483,199904,67.22500000
19990211,156.12500000,156.42500000,155.92500000,156.10000000,   10306,  116356,199904,67.12500000
19990212,156.15000000,156.70000000,156.07500000,156.55000000,   11359,  116952,199904,67.57500000
19990216,156.55000000,156.70000000,156.07500000,156.55000000,   12405,  116010,199904,67.57500000
19990217,156.22500000,156.22500000,155.52500000,155.60000000,   20565,  114875,199904,66.62500000
19990218,155.77500000,155.85000000,155.42500000,155.55000000,   11245,  113688,199904,66.57500000
19990219,155.57500000,155.87500000,155.35000000,155.67500000,   11577,  112194,199904,66.70000000
19990222,155.37500000,155.82500000,155.12500000,155.42500000,   14511,  111868,199904,66.45000000
19990223,155.47500000,156.67500000,155.40000000,156.60000000,   18740,  113115,199904,67.62500000
19990224,156.52500000,157.07500000,156.37500000,156.42500000,   19133,  114094,199904,67.45000000
19990225,156.47500000,157.72500000,156.37500000,157.67500000,   23243,  114539,199904,68.70000000
19990226,157.67500000,157.72500000,156.92500000,157.00000000,   15695,  114269,199904,68.02500000
19990301,157.12500000,157.42500000,156.85000000,157.22500000,   10626,  114683,199904,68.25000000
19990302,157.15000000,157.42500000,156.62500000,156.67500000,    9607,  114832,199904,67.70000000
19990303,156.72500000,157.52500000,156.52500000,157.22500000,   15556,  115035,199904,68.25000000
19990304,157.17500000,157.40000000,156.52500000,156.57500000,   13418,  115502,199904,67.60000000
19990305,156.82500000,157.10000000,156.57500000,156.75000000,   14922,  115292,199904,67.77500000
19990308,157.12500000,157.90000000,157.10000000,157.40000000,   21687,  116391,199904,68.42500000
19990309,157.32500000,157.62500000,157.07500000,157.50000000,   12476,  116375,199904,68.52500000
19990310,157.67500000,157.92500000,157.22500000,157.47500000,   19099,  116445,199904,68.50000000
19990311,157.47500000,157.57500000,156.22500000,156.37500000,   17226,  116792,199904,67.40000000
19990312,156.47500000,156.60000000,156.07500000,156.12500000,   16483,  116865,199904,67.15000000
19990315,156.12500000,156.22500000,155.22500000,155.32500000,   16248,  116067,199904,66.35000000
19990316,155.27500000,155.95000000,155.17500000,155.72500000,   15072,  115959,199904,66.75000000
19990317,155.77500000,156.27500000,155.65000000,155.85000000,   11268,  116204,199904,66.87500000
19990318,155.77500000,156.35000000,155.72500000,156.12500000,   11071,  117343,199904,67.15000000
19990319,156.02500000,156.17500000,155.40000000,155.62500000,   11527,  116742,199904,66.65000000
19990322,155.35000000,156.47500000,155.27500000,155.97500000,   13380,  116725,199904,67.00000000
19990323,156.22500000,156.42500000,155.90000000,156.37500000,    9083,  117244,199904,67.40000000
19990324,156.30000000,156.50000000,155.50000000,155.60000000,   15086,  117563,199906,63.85000000
19990325,155.35000000,155.75000000,154.85000000,154.97500000,   24846,  114257,199906,63.22500000
19990326,155.00000000,155.95000000,154.97500000,155.87500000,   16281,  112790,199906,64.12500000
19990329,155.65000000,156.05000000,155.42500000,155.77500000,   15424,  112579,199906,64.02500000
19990330,155.65000000,156.05000000,155.52500000,155.72500000,   13756,  111827,199906,63.97500000
19990331,155.70000000,155.77500000,155.32500000,155.35000000,   13911,  110661,199906,63.60000000
19990401,155.27500000,156.85000000,155.15000000,156.20000000,   23208,  110208,199906,64.45000000
19990405,156.45000000,157.12500000,156.45000000,156.97500000,   18606,  109064,199906,65.22500000
19990406,157.20000000,157.25000000,156.52500000,157.05000000,   14332,  110566,199906,65.30000000
19990407,156.85000000,156.90000000,156.55000000,156.67500000,   10988,  110460,199906,64.92500000
19990408,156.67500000,156.80000000,155.30000000,155.52500000,   16143,  110204,199906,63.77500000
19990409,155.65000000,157.02500000,155.65000000,156.95000000,   18035,  110225,199906,65.20000000
19990412,156.90000000,157.22500000,156.62500000,156.75000000,   19131,  110121,199906,65.00000000
19990413,156.85000000,156.90000000,155.67500000,156.07500000,   22029,  108606,199906,64.32500000
19990414,156.25000000,156.30000000,155.22500000,155.35000000,   17042,  107226,199906,63.60000000
19990415,155.45000000,155.62500000,154.90000000,154.92500000,   16609,  105136,199906,63.17500000
19990416,154.70000000,155.35000000,154.55000000,155.10000000,   18230,  102762,199906,63.35000000
19990419,155.10000000,155.42500000,154.60000000,154.65000000,   14773,  101963,199906,62.90000000
19990420,154.80000000,155.57500000,154.80000000,155.45000000,   13713,   99996,199906,63.70000000
19990421,155.50000000,155.55000000,155.07500000,155.25000000,    9407,   99841,199906,63.50000000
19990422,155.25000000,155.32500000,154.40000000,154.42500000,   14107,   99060,199906,62.67500000
19990423,154.42500000,154.75000000,154.15000000,154.47500000,   12791,   99249,199906,62.72500000
19990426,154.70000000,155.47500000,154.70000000,155.07500000,   12325,   99185,199906,63.32500000
19990427,155.35000000,155.57500000,155.25000000,155.42500000,    9957,   99804,199906,63.67500000
19990428,155.60000000,155.65000000,155.02500000,155.32500000,   11831,   99810,199906,63.57500000
19990429,155.35000000,155.50000000,154.45000000,154.50000000,   14766,  100509,199906,62.75000000
19990430,154.55000000,154.72500000,154.30000000,154.57500000,   11986,  100145,199906,62.82500000
19990503,154.65000000,154.85000000,154.42500000,154.47500000,    6216,  100335,199906,62.72500000
19990504,154.55000000,154.92500000,154.17500000,154.25000000,    9115,  100173,199906,62.50000000
19990505,154.55000000,154.55000000,153.62500000,153.65000000,   16026,  101202,199906,61.90000000
19990506,153.45000000,153.60000000,153.00000000,153.15000000,   18875,  101664,199906,61.40000000
19990507,153.35000000,153.55000000,152.95000000,153.15000000,   14974,  101549,199906,61.40000000
19990510,153.30000000,153.35000000,152.37500000,152.70000000,   16518,  103350,199906,60.95000000
19990511,153.05000000,153.50000000,152.95000000,153.15000000,   13832,  103908,199906,61.40000000
19990512,153.35000000,153.65000000,152.80000000,152.85000000,   12798,  103776,199906,61.10000000
19990513,153.05000000,153.37500000,152.82500000,153.15000000,   11693,  104830,199906,61.40000000
19990514,153.52500000,154.02500000,153.47500000,153.65000000,   14749,  106022,199906,61.90000000
19990517,153.87500000,154.05000000,153.57500000,153.90000000,   13197,  108697,199906,62.15000000
19990518,154.05000000,154.95000000,154.02500000,154.90000000,   25933,  108072,199906,63.15000000
19990519,154.85000000,155.00000000,154.30000000,154.42500000,   18231,  105694,199906,62.67500000
19990520,154.70000000,154.85000000,154.40000000,154.62500000,    8976,  105068,199906,62.87500000
19990521,155.00000000,155.70000000,155.00000000,155.27500000,   18376,  102909,199908,62.97500000
19990524,155.30000000,155.35000000,154.92500000,155.05000000,   12928,  103867,199908,62.75000000
19990525,155.10000000,155.12500000,154.15000000,154.20000000,   17595,  104093,199908,61.90000000
19990526,154.80000000,155.42500000,154.75000000,154.90000000,   20403,  100990,199908,62.60000000
19990527,155.00000000,155.05000000,154.47500000,154.60000000,   12218,  100206,199908,62.30000000
19990528,154.75000000,155.32500000,154.50000000,155.10000000,   13813,   99133,199908,62.80000000
19990601,155.25000000,155.65000000,154.90000000,155.20000000,   15279,   98539,199908,62.90000000
19990602,155.60000000,155.70000000,154.70000000,155.00000000,   17119,   97521,199908,62.70000000
19990603,155.20000000,155.75000000,155.10000000,155.65000000,   20054,   97668,199908,63.35000000
19990604,155.85000000,156.30000000,155.67500000,156.17500000,   21761,   95519,199908,63.87500000
19990607,156.25000000,157.10000000,155.90000000,157.07500000,   28057,   97492,199908,64.77500000
19990608,157.00000000,157.30000000,156.72500000,156.95000000,   27015,   99569,199908,64.65000000
19990609,156.90000000,157.10000000,156.40000000,156.70000000,   20406,  101782,199908,64.40000000
19990610,156.80000000,157.00000000,156.40000000,156.70000000,   14941,  103011,199908,64.40000000
19990611,156.90000000,157.55000000,156.50000000,157.32500000,   13306,  104252,199908,65.02500000
19990614,157.65000000,158.00000000,157.50000000,157.52500000,   18371,  103681,199908,65.22500000
19990615,157.30000000,157.35000000,156.65000000,156.97500000,   14900,  104076,199908,64.67500000
19990616,157.20000000,157.25000000,156.75000000,157.02500000,    9635,  104101,199908,64.72500000
19990617,157.10000000,157.25000000,156.25000000,156.30000000,   11051,  103736,199908,64.00000000
19990618,156.30000000,156.57500000,156.12500000,156.17500000,    7745,  103369,199908,63.87500000
19990621,156.00000000,156.05000000,155.55000000,155.82500000,   11822,  103146,199908,63.52500000
19990622,155.95000000,156.12500000,155.65000000,156.00000000,    9422,  103587,199908,63.70000000
19990623,156.20000000,156.20000000,155.42500000,155.77500000,   13304,  104113,199908,63.47500000
19990624,155.95000000,156.07500000,155.35000000,155.45000000,    9793,  103611,199908,63.15000000
19990625,155.30000000,155.80000000,155.15000000,155.77500000,    7641,  103333,199908,63.47500000
19990628,155.20000000,155.20000000,154.35000000,154.40000000,   19767,   98897,199908,62.10000000
19990629,154.20000000,155.02500000,154.15000000,155.00000000,   14088,   96898,199908,62.70000000
19990630,154.85000000,155.10000000,154.22500000,154.92500000,   17377,   95820,199908,62.62500000
19990701,154.60000000,154.92500000,153.65000000,154.67500000,   16698,   94725,199908,62.37500000
19990702,154.85000000,155.20000000,154.65000000,154.80000000,    8927,   93883,199908,62.50000000
19990706,154.77500000,155.37500000,154.62500000,155.17500000,    8742,   94588,199908,62.87500000
19990707,155.20000000,155.42500000,154.55000000,154.65000000,   10507,   93935,199908,62.35000000
19990708,154.65000000,155.00000000,154.32500000,154.42500000,   10212,   94547,199908,62.12500000
19990709,154.52500000,155.35000000,154.52500000,155.12500000,   15475,   95448,199908,62.82500000
19990712,155.82500000,156.15000000,155.47500000,156.10000000,   23313,   96367,199910,64.67500000
19990713,155.92500000,156.00000000,155.20000000,155.32500000,   15017,   96063,199910,63.90000000
19990714,155.32500000,155.72500000,155.17500000,155.62500000,   11769,   95883,199910,64.20000000
19990715,155.50000000,155.77500000,154.82500000,155.05000000,   14235,   95516,199910,63.62500000
19990716,154.97500000,155.45000000,154.92500000,155.15000000,    8442,   94650,199910,63.72500000
19990719,155.22500000,155.62500000,154.87500000,155.35000000,   14948,   94925,199910,63.92500000
19990720,155.40000000,155.40000000,154.82500000,154.95000000,   11656,   94616,199910,63.52500000
19990721,154.87500000,155.77500000,154.67500000,155.55000000,   20651,   95311,199910,64.12500000
19990722,155.82500000,156.62500000,155.82500000,156.45000000,   18074,   96099,199910,65.02500000
19990723,156.57500000,156.97500000,156.30000000,156.57500000,   17298,   98363,199910,65.15000000
19990726,156.72500000,156.92500000,156.35000000,156.90000000,   12482,  101386,199910,65.47500000
19990727,156.92500000,156.92500000,156.32500000,156.55000000,   12390,  100987,199910,65.12500000
19990728,156.70000000,156.92500000,156.37500000,156.50000000,   12442,  103034,199910,65.07500000
19990729,156.62500000,156.72500000,155.62500000,155.70000000,   14210,  102138,199910,64.27500000
19990730,155.92500000,156.02500000,155.55000000,155.80000000,   10060,  101156,199910,64.37500000
19990802,155.87500000,156.57500000,155.80000000,156.55000000,   13186,   99426,199910,65.12500000
19990803,156.70000000,156.97500000,156.12500000,156.40000000,   12279,   99796,199910,64.97500000
19990804,156.47500000,156.65000000,156.27500000,156.37500000,    7781,  100419,199910,64.95000000
19990805,156.37500000,156.70000000,156.27500000,156.67500000,   11623,  100762,199910,65.25000000
19990806,156.72500000,156.97500000,156.45000000,156.77500000,   12851,   99260,199910,65.35000000
19990809,156.67500000,156.75000000,156.10000000,156.40000000,   10325,   99593,199910,64.97500000
19990810,156.45000000,157.17500000,156.35000000,156.90000000,   14801,  100471,199910,65.47500000
19990811,157.02500000,157.07500000,156.72500000,156.97500000,    8656,  101300,199910,65.55000000
19990812,157.12500000,157.15000000,156.32500000,156.67500000,   10970,  100843,199910,65.25000000
19990813,156.72500000,157.37500000,156.60000000,157.27500000,   13448,  100428,199910,65.85000000
19990816,157.37500000,157.62500000,157.15000000,157.60000000,    8845,  101614,199910,66.17500000
19990817,157.67500000,157.72500000,157.15000000,157.45000000,   10627,  102772,199910,66.02500000
19990818,157.37500000,157.52500000,157.07500000,157.22500000,    8016,  102814,199910,65.80000000
19990819,157.25000000,157.25000000,156.82500000,157.07500000,   11151,  102898,199910,65.65000000
19990820,157.07500000,157.12500000,156.67500000,156.87500000,   10609,  103079,199910,65.45000000
19990823,156.92500000,156.92500000,156.07500000,156.12500000,   13040,  102377,199910,64.70000000
19990824,156.27500000,156.42500000,155.92500000,156.32500000,    9804,  101775,199910,64.90000000
19990825,156.62500000,157.27500000,156.45000000,156.87500000,   19218,  100864,199910,65.45000000
19990826,156.92500000,157.82500000,156.80000000,157.77500000,   14680,  101990,199910,66.35000000
19990827,157.62500000,158.17500000,157.57500000,157.97500000,   15410,  104556,199910,66.55000000
19990830,157.92500000,158.42500000,157.82500000,158.32500000,   15334,  106700,199910,66.90000000
19990831,158.27500000,158.27500000,157.72500000,157.97500000,   13890,  107150,199910,66.55000000
19990901,157.82500000,158.32500000,157.65000000,157.80000000,   12525,  108748,199910,66.37500000
19990902,157.77500000,158.15000000,157.57500000,158.10000000,    9756,  111042,199910,66.67500000
19990903,158.07500000,158.67500000,157.87500000,158.52500000,   11247,  113646,199910,67.10000000
19990907,158.50000000,159.72500000,158.30000000,159.15000000,   22267,  117258,199910,67.72500000
19990908,159.17500000,159.25000000,158.65000000,158.80000000,   15452,  118773,199910,67.37500000
19990909,158.72500000,159.27500000,158.20000000,158.40000000,   22775,  120862,199910,66.97500000
19990910,158.27500000,159.57500000,158.22500000,159.50000000,   18522,  122553,199910,68.07500000
19990913,159.57500000,159.80000000,158.67500000,158.80000000,   19491,  121546,199910,67.37500000
19990914,158.85000000,159.42500000,158.52500000,159.30000000,   17052,  121641,199910,67.87500000
19990915,159.22500000,159.45000000,158.92500000,159.10000000,   12886,  122217,199910,67.67500000
19990916,158.97500000,159.37500000,158.72500000,158.80000000,   16947,  122621,199910,67.37500000
19990917,158.72500000,159.02500000,158.35000000,158.82500000,   13390,  122670,199910,67.40000000
19990920,157.95000000,158.22500000,157.72500000,158.00000000,   16683,  123168,199912,67.55000000
19990921,158.00000000,158.25000000,157.97500000,158.17500000,    8146,  123459,199912,67.72500000
19990922,157.95000000,158.45000000,157.77500000,158.05000000,   11395,  123810,199912,67.60000000
19990923,157.90000000,158.32500000,157.75000000,158.27500000,   18558,  123688,199912,67.82500000
19990924,158.15000000,159.05000000,158.10000000,158.82500000,   19178,  123950,199912,68.37500000
19990927,159.35000000,159.87500000,159.20000000,159.40000000,   21981,  124198,199912,68.95000000
19990928,159.45000000,159.45000000,158.77500000,159.17500000,   21659,  124787,199912,68.72500000
19990929,159.15000000,159.62500000,159.15000000,159.30000000,   28352,  126991,199912,68.85000000
19990930,159.95000000,160.15000000,159.60000000,159.75000000,   33455,  129625,199912,69.30000000
19991001,159.70000000,160.27500000,159.60000000,160.05000000,   19206,  124425,199912,69.60000000
19991004,160.05000000,160.45000000,159.95000000,160.42500000,   16886,  124810,199912,69.97500000
19991005,160.40000000,160.42500000,159.77500000,160.20000000,   13984,  125094,199912,69.75000000
19991006,159.95000000,160.07500000,159.57500000,159.65000000,   15060,  125304,199912,69.20000000
19991007,160.25000000,160.65000000,159.95000000,160.45000000,   27727,  125191,199912,70.00000000
19991008,160.55000000,160.80000000,160.10000000,160.27500000,   17950,  125713,199912,69.82500000
19991011,160.15000000,160.37500000,159.97500000,160.20000000,   12141,  124899,199912,69.75000000
19991012,160.27500000,160.80000000,160.10000000,160.67500000,   16356,  124946,199912,70.22500000
19991013,160.95000000,161.07500000,159.70000000,159.72500000,   24210,  126517,199912,69.27500000
19991014,159.45000000,159.70000000,159.07500000,159.32500000,   19128,  124454,199912,68.87500000
19991015,159.15000000,159.55000000,159.12500000,159.17500000,   10938,  124721,199912,68.72500000
19991018,159.95000000,160.40000000,159.67500000,160.32500000,   13908,  125219,199912,69.87500000
19991019,160.32500000,160.87500000,160.25000000,160.72500000,   16212,  125160,199912,70.27500000
19991020,160.65000000,160.70000000,159.30000000,159.40000000,   16385,  124156,199912,68.95000000
19991021,159.60000000,159.82500000,158.95000000,159.22500000,   15851,  123141,199912,68.77500000
19991022,158.92500000,159.70000000,158.85000000,159.65000000,   11487,  122752,199912,69.20000000
19991025,159.25000000,159.25000000,158.17500000,158.22500000,   20469,  121454,199912,67.77500000
19991026,158.20000000,158.80000000,157.97500000,158.72500000,   11171,  120634,199912,68.27500000
19991027,158.12500000,158.45000000,157.65000000,158.35000000,   16160,  119140,199912,67.90000000
19991028,158.67500000,159.17500000,158.35000000,158.87500000,   16266,  117868,199912,68.42500000
19991029,158.75000000,159.37500000,158.72500000,159.10000000,   13774,  117193,199912,68.65000000
19991101,158.95000000,159.05000000,158.37500000,158.47500000,   13769,  115613,199912,68.02500000
19991102,158.65000000,159.45000000,158.65000000,159.12500000,   12349,  116838,199912,68.67500000
19991103,159.25000000,159.30000000,158.75000000,159.20000000,   10617,  116831,199912,68.75000000
19991104,159.40000000,159.82500000,159.00000000,159.52500000,   12600,  117669,199912,69.07500000
19991105,159.55000000,159.90000000,159.42500000,159.55000000,   10648,  118717,199912,69.10000000
19991108,159.25000000,159.25000000,158.85000000,159.15000000,   13823,  118075,199912,68.70000000
19991109,158.95000000,159.40000000,158.87500000,159.05000000,   12889,  118135,199912,68.60000000
19991110,158.85000000,159.25000000,158.60000000,158.85000000,   14020,  119691,199912,68.40000000
19991111,159.05000000,159.95000000,158.87500000,159.87500000,   43185,  121263,199912,69.42500000
19991112,160.05000000,160.82500000,159.95000000,160.72500000,   39750,  126160,199912,70.27500000
19991115,160.87500000,161.45000000,160.67500000,160.72500000,   22139,  129522,199912,70.27500000
19991116,160.77500000,161.32500000,160.62500000,161.22500000,   15551,  129654,199912,70.77500000
19991117,161.35000000,161.52500000,160.65000000,160.72500000,   19117,  130400,199912,70.27500000
19991118,160.80000000,160.90000000,160.32500000,160.87500000,   12830,  131452,200002,70.97500000
19991119,160.90000000,160.90000000,160.40000000,160.75000000,   14154,  132599,200002,70.85000000
19991122,160.25000000,160.65000000,160.20000000,160.60000000,   16773,  133733,200002,70.70000000
19991123,160.90000000,161.10000000,160.60000000,160.67500000,   17650,  135555,200002,70.77500000
19991124,160.82500000,160.95000000,160.62500000,160.70000000,   15666,  135586,200002,70.80000000
19991126,160.80000000,160.90000000,160.50000000,160.75000000,   10541,  135529,200002,70.85000000
19991129,160.80000000,161.25000000,159.40000000,159.92500000,   29076,  131831,200002,70.02500000
19991130,159.80000000,160.00000000,159.52500000,159.95000000,   18766,  131790,200002,70.05000000
19991201,160.00000000,160.05000000,159.05000000,159.12500000,   20794,  131322,200002,69.22500000
19991202,158.80000000,159.42500000,158.75000000,159.07500000,   22633,  128716,200002,69.17500000
19991203,158.80000000,159.40000000,158.75000000,159.27500000,   15213,  127985,200002,69.37500000
19991206,159.40000000,159.67500000,159.02500000,159.17500000,   12472,  127690,200002,69.27500000
19991207,159.15000000,159.37500000,158.87500000,159.30000000,   10756,  127049,200002,69.40000000
19991208,159.50000000,159.95000000,159.40000000,159.87500000,   13114,  127059,200002,69.97500000
19991209,160.05000000,160.10000000,159.42500000,159.47500000,   11830,  126482,200002,69.57500000
19991210,159.30000000,159.70000000,158.40000000,158.52500000,   17998,  123708,200002,68.62500000
19991213,158.20000000,158.42500000,158.05000000,158.27500000,   18309,  119964,200002,68.37500000
19991214,158.35000000,158.67500000,158.25000000,158.50000000,   12954,  119108,200002,68.60000000
19991215,158.65000000,159.00000000,158.17500000,158.37500000,   15623,  119893,200002,68.47500000
19991216,158.50000000,158.57500000,158.17500000,158.50000000,    9693,  119165,200002,68.60000000
19991217,158.25000000,158.67500000,158.20000000,158.52500000,    7794,  117080,200002,68.62500000
19991220,158.30000000,158.92500000,158.22500000,158.70000000,    7052,  116030,200002,68.80000000
19991221,158.60000000,159.12500000,158.60000000,159.05000000,    8953,  115834,200002,69.15000000
19991222,159.00000000,159.05000000,158.67500000,159.02500000,    6387,  114345,200002,69.12500000
19991223,158.75000000,159.35000000,158.75000000,159.32500000,    6446,  114096,200002,69.42500000
19991227,159.35000000,159.65000000,159.02500000,159.27500000,    8241,  113342,200002,69.37500000
19991228,159.00000000,159.40000000,158.97500000,159.27500000,    6491,  112255,200002,69.37500000
19991229,159.20000000,159.35000000,158.90000000,159.32500000,    9085,  111909,200002,69.42500000
19991230,159.20000000,159.77500000,159.02500000,159.50000000,   11058,  111256,200002,69.60000000
20000103,159.55000000,159.80000000,159.30000000,159.60000000,    9428,  111508,200002,69.70000000
20000104,159.20000000,159.27500000,158.70000000,158.97500000,   16084,  112172,200002,69.07500000
20000105,158.90000000,159.12500000,158.62500000,158.87500000,   12122,  113288,200002,68.97500000
20000106,158.75000000,160.15000000,158.75000000,159.97500000,   23567,  117738,200002,70.07500000
20000107,160.27500000,161.07500000,160.22500000,160.77500000,   29938,  124994,200002,70.87500000
20000110,160.95000000,160.97500000,160.65000000,160.67500000,   15786,  126378,200002,70.77500000
20000111,160.85000000,161.37500000,160.60000000,160.77500000,   27182,  129499,200002,70.87500000
20000112,160.77500000,160.97500000,160.30000000,160.32500000,   22215,  130926,200002,70.42500000
20000113,160.25000000,160.67500000,159.92500000,160.50000000,   23628,  132867,200002,70.60000000
20000114,160.65000000,160.80000000,160.40000000,160.72500000,   10155,  132738,200004,72.80000000
20000118,160.77500000,160.80000000,160.35000000,160.65000000,   16224,  135148,200004,72.72500000
20000119,160.67500000,160.85000000,159.87500000,160.00000000,   19887,  134938,200004,72.07500000
20000120,159.82500000,160.12500000,159.62500000,159.82500000,   14466,  134916,200004,71.90000000
20000121,159.85000000,160.07500000,159.77500000,159.95000000,   13640,  134273,200004,72.02500000
20000124,159.95000000,160.37500000,159.72500000,159.95000000,   10343,  135332,200004,72.02500000
20000125,160.02500000,160.22500000,159.75000000,160.10000000,   14213,  135080,200004,72.17500000
20000126,160.10000000,160.15000000,159.77500000,160.07500000,   14948,  135992,200004,72.15000000
20000127,160.00000000,160.35000000,159.12500000,159.30000000,   23089,  134095,200004,71.37500000
20000128,159.17500000,159.72500000,158.92500000,159.50000000,   13675,  133869,200004,71.57500000
20000131,159.42500000,160.07500000,159.12500000,159.97500000,   16625,  132540,200004,72.05000000
20000201,160.00000000,160.77500000,160.00000000,160.72500000,   22098,  132697,200004,72.80000000
20000202,160.62500000,160.70000000,159.60000000,159.90000000,   25492,  133188,200004,71.97500000
20000203,159.77500000,160.37500000,159.65000000,160.35000000,   18757,  132780,200004,72.42500000
20000204,160.62500000,160.72500000,160.17500000,160.35000000,   16257,  131316,200004,72.42500000
20000207,160.47500000,160.82500000,160.30000000,160.67500000,   18212,  132639,200004,72.75000000
20000208,160.52500000,160.55000000,159.95000000,160.00000000,   14904,  130406,200004,72.07500000
20000209,159.82500000,159.97500000,159.42500000,159.60000000,   15586,  129591,200004,71.67500000
20000210,159.60000000,159.65000000,159.15000000,159.22500000,   16851,  128135,200004,71.30000000
20000211,159.27500000,159.50000000,158.77500000,158.95000000,   16299,  125862,200004,71.02500000
20000214,158.87500000,158.97500000,158.35000000,158.55000000,   18927,  122685,200004,70.62500000
20000215,158.60000000,158.85000000,158.37500000,158.55000000,   15760,  121429,200004,70.62500000
20000216,158.52500000,158.87500000,158.52500000,158.80000000,    8908,  120859,200004,70.87500000
20000217,158.77500000,159.12500000,158.52500000,159.05000000,   11171,  120892,200004,71.12500000
20000218,159.02500000,159.10000000,158.72500000,158.82500000,    6416,  119933,200004,70.90000000
20000222,158.30000000,158.52500000,157.72500000,157.80000000,   27227,  119818,200004,69.87500000
20000223,157.70000000,158.32500000,157.67500000,158.27500000,   15130,  118407,200004,70.35000000
20000224,158.32500000,158.92500000,158.17500000,158.90000000,   15721,  117360,200004,70.97500000
20000225,158.97500000,159.60000000,158.97500000,159.25000000,   16947,  114397,200004,71.32500000
20000228,159.37500000,159.60000000,159.10000000,159.40000000,   11413,  113858,200004,71.47500000
20000229,159.32500000,159.35000000,158.97500000,159.10000000,   11448,  113345,200004,71.17500000
20000301,159.05000000,159.95000000,159.05000000,159.90000000,   20491,  113670,200004,71.97500000
20000302,160.37500000,160.75000000,160.17500000,160.45000000,   19507,  114804,200004,72.52500000
20000303,160.52500000,160.92500000,160.27500000,160.90000000,   14073,  115691,200004,72.97500000
20000306,160.87500000,161.00000000,160.45000000,160.77500000,   13462,  118319,200004,72.85000000
20000307,160.72500000,160.77500000,160.20000000,160.37500000,   13297,  117828,200004,72.45000000
20000308,160.52500000,161.22500000,160.20000000,160.25000000,   30936,  120344,200004,72.32500000
20000309,160.40000000,160.67500000,160.12500000,160.47500000,   13929,  121839,200004,72.55000000
20000310,160.65000000,160.75000000,160.37500000,160.52500000,   12904,  123242,200004,72.60000000
20000313,160.67500000,160.72500000,160.15000000,160.37500000,   12932,  124238,200004,72.45000000
20000314,160.52500000,160.62500000,160.22500000,160.40000000,   10698,  125262,200004,72.47500000
20000315,160.32500000,160.77500000,160.30000000,160.70000000,   12333,  126406,200004,72.77500000
20000316,160.72500000,160.80000000,160.02500000,160.05000000,   15475,  126818,200004,72.12500000
20000317,159.92500000,159.97500000,159.67500000,159.85000000,   10488,  126771,200004,71.92500000
20000320,160.32500000,160.60000000,160.02500000,160.12500000,   12276,  127176,200004,72.20000000
20000321,160.22500000,160.50000000,160.15000000,160.37500000,    9033,  127258,200004,72.45000000
20000322,160.85000000,161.30000000,160.77500000,161.05000000,   21614,  127611,200006,69.30000000
20000323,161.05000000,161.30000000,160.95000000,161.15000000,   10865,  127597,200006,69.40000000
20000324,161.10000000,161.32500000,160.90000000,161.15000000,    8751,  127872,200006,69.40000000
20000327,161.25000000,161.52500000,161.25000000,161.47500000,   11805,  128302,200006,69.72500000
20000328,161.55000000,161.95000000,161.45000000,161.70000000,   17220,  129091,200006,69.95000000
20000329,162.00000000,162.00000000,160.45000000,160.52500000,   32745,  128326,200006,68.77500000
20000330,160.60000000,160.70000000,160.30000000,160.55000000,   20543,  126373,200006,68.80000000
20000331,160.55000000,160.92500000,160.55000000,160.72500000,   10858,  125143,200006,68.97500000
20000403,160.80000000,160.95000000,160.52500000,160.90000000,    6624,  125367,200006,69.15000000
20000404,160.85000000,161.00000000,159.97500000,160.42500000,   16277,  124966,200006,68.67500000
20000405,160.35000000,160.90000000,160.30000000,160.85000000,   14530,  124564,200006,69.10000000
20000406,160.90000000,161.00000000,160.47500000,160.50000000,   12576,  124789,200006,68.75000000
20000407,160.30000000,160.95000000,160.30000000,160.85000000,   13005,  122771,200006,69.10000000
20000410,160.85000000,161.15000000,160.80000000,160.87500000,    9570,  123086,200006,69.12500000
20000411,160.97500000,161.22500000,160.95000000,161.02500000,   12518,  124626,200006,69.27500000
20000412,161.12500000,161.32500000,160.75000000,160.90000000,   12846,  124476,200006,69.15000000
20000413,161.15000000,161.52500000,161.05000000,161.20000000,   16402,  123810,200006,69.45000000
20000414,161.25000000,161.25000000,160.90000000,161.10000000,    8355,  123337,200006,69.35000000
20000417,160.85000000,161.05000000,160.65000000,160.72500000,   11109,  123486,200006,68.97500000
20000418,160.95000000,161.17500000,160.82500000,161.02500000,   11901,  122193,200006,69.27500000
20000419,161.25000000,161.65000000,161.17500000,161.27500000,   18210,  121059,200006,69.52500000
20000420,161.30000000,161.30000000,160.77500000,160.82500000,   13710,  120325,200006,69.07500000
20000424,160.90000000,161.15000000,160.87500000,161.02500000,    5918,  120020,200006,69.27500000
20000425,161.17500000,161.95000000,161.17500000,161.40000000,   19523,  120975,200006,69.65000000
20000426,161.55000000,161.65000000,161.05000000,161.47500000,   11374,  121101,200006,69.72500000
20000427,161.50000000,161.50000000,161.12500000,161.15000000,    7769,  120215,200006,69.40000000
20000428,161.00000000,161.10000000,160.70000000,161.02500000,   14277,  118153,200006,69.27500000
20000501,161.05000000,161.05000000,160.45000000,160.47500000,   11047,  117980,200006,68.72500000
20000502,160.60000000,160.80000000,160.47500000,160.65000000,    8885,  118778,200006,68.90000000
20000503,160.55000000,160.97500000,160.25000000,160.65000000,   15898,  119207,200006,68.90000000
20000504,160.75000000,160.92500000,160.40000000,160.80000000,   11533,  118353,200006,69.05000000
20000505,160.80000000,160.90000000,160.35000000,160.37500000,    9464,  118952,200006,68.62500000
20000508,160.20000000,160.55000000,160.17500000,160.32500000,   16095,  116196,200006,68.57500000
20000509,160.60000000,160.87500000,160.45000000,160.45000000,   11988,  116974,200006,68.70000000
20000510,160.70000000,160.85000000,160.15000000,160.17500000,   16132,  116890,200006,68.42500000
20000511,160.17500000,160.17500000,159.75000000,160.00000000,   23729,  117868,200006,68.25000000
20000512,160.12500000,160.25000000,159.50000000,159.67500000,   16862,  119282,200006,67.92500000
20000515,160.02500000,160.07500000,159.65000000,159.67500000,   13084,  120792,200008,68.15000000
20000516,159.77500000,160.00000000,159.50000000,159.65000000,   11532,  120105,200008,68.12500000
20000517,159.72500000,159.97500000,159.47500000,159.60000000,   12380,  120170,200008,68.07500000
20000518,159.52500000,159.67500000,159.37500000,159.47500000,    9342,  119819,200008,67.95000000
20000519,159.52500000,159.57500000,159.22500000,159.40000000,   10456,  118210,200008,67.87500000
20000522,159.22500000,159.50000000,159.17500000,159.30000000,    9258,  117488,200008,67.77500000
20000523,159.30000000,159.70000000,159.27500000,159.62500000,    8636,  117627,200008,68.10000000
20000524,159.50000000,159.70000000,158.77500000,158.92500000,   18561,  117081,200008,67.40000000
20000525,158.92500000,159.10000000,158.65000000,159.02500000,   15299,  116333,200008,67.50000000
20000526,158.97500000,159.37500000,158.62500000,158.65000000,   10420,  115729,200008,67.12500000
20000530,158.77500000,158.82500000,158.12500000,158.27500000,   20981,  114954,200008,66.75000000
20000531,158.32500000,159.07500000,158.30000000,158.77500000,   20246,  113113,200008,67.25000000
20000601,158.67500000,159.27500000,158.67500000,159.10000000,   16681,  112800,200008,67.57500000
20000602,159.22500000,159.77500000,158.97500000,159.60000000,   16489,  109715,200008,68.07500000
20000605,159.60000000,160.25000000,159.60000000,160.10000000,   13768,  110582,200008,68.57500000
20000606,160.47500000,160.47500000,159.90000000,160.12500000,   17435,  107723,200008,68.60000000
20000607,160.02500000,160.25000000,159.72500000,159.87500000,   10113,  107020,200008,68.35000000
20000608,159.72500000,159.97500000,159.55000000,159.57500000,    7503,  106234,200008,68.05000000
20000609,159.67500000,160.12500000,159.62500000,160.05000000,    7531,  105975,200008,68.52500000
20000612,160.22500000,160.42500000,159.72500000,160.15000000,   12569,  104145,200008,68.62500000
20000613,160.22500000,160.22500000,159.87500000,159.92500000,    9972,  104106,200008,68.40000000
20000614,160.17500000,160.17500000,159.47500000,159.72500000,    8207,  102966,200008,68.20000000
20000615,159.77500000,159.77500000,159.42500000,159.47500000,    8021,  101960,200008,67.95000000
20000616,159.52500000,159.52500000,159.12500000,159.32500000,    8404,  101602,200008,67.80000000
20000619,158.87500000,159.02500000,158.72500000,158.75000000,   16412,  104078,200008,67.22500000
20000620,158.57500000,159.10000000,158.52500000,158.82500000,    9540,  104805,200008,67.30000000
20000621,158.82500000,158.85000000,158.42500000,158.45000000,   10343,  104563,200008,66.92500000
20000622,158.25000000,158.52500000,158.10000000,158.20000000,   10613,  104515,200008,66.67500000
20000623,158.22500000,158.22500000,157.90000000,158.07500000,   11384,  105255,200008,66.55000000
20000626,158.07500000,158.62500000,158.05000000,158.17500000,   10148,  106065,200008,66.65000000
20000627,158.02500000,158.50000000,158.02500000,158.37500000,    8650,  106836,200008,66.85000000
20000628,158.22500000,158.32500000,157.80000000,157.90000000,   11409,  107537,200008,66.37500000
20000629,157.80000000,158.17500000,157.80000000,158.00000000,    7859,  108321,200008,66.47500000
20000630,158.10000000,158.62500000,158.10000000,158.25000000,   11704,  108720,200008,66.72500000
20000703,158.32500000,158.57500000,158.15000000,158.35000000,    4459,  108737,200008,66.82500000
20000705,158.45000000,159.27500000,158.45000000,159.22500000,   12195,  110721,200008,67.70000000
20000706,159.20000000,159.40000000,158.95000000,159.05000000,   10954,  112011,200008,67.52500000
20000707,158.97500000,159.00000000,158.57500000,158.92500000,    8085,  112909,200008,67.40000000
20000710,158.97500000,159.17500000,158.80000000,158.90000000,    8488,  113027,200008,67.37500000
20000711,158.87500000,158.90000000,158.55000000,158.70000000,   11928,  113987,200008,67.17500000
20000712,158.82500000,159.05000000,158.40000000,158.57500000,   16476,  114918,200008,67.05000000
20000713,158.65000000,158.72500000,158.27500000,158.30000000,   11455,  115615,200008,66.77500000
20000714,158.65000000,159.17500000,158.65000000,158.97500000,   13752,  115946,200010,69.72500000
20000717,159.10000000,159.42500000,158.90000000,159.07500000,   12054,  116089,200010,69.82500000
20000718,159.07500000,159.70000000,158.90000000,159.62500000,   17524,  115743,200010,70.37500000
20000719,159.55000000,159.55000000,158.90000000,159.00000000,   14023,  116783,200010,69.75000000
20000720,158.90000000,159.22500000,158.80000000,159.20000000,    8415,  117008,200010,69.95000000
20000721,159.00000000,159.00000000,158.65000000,158.87500000,    6264,  117702,200010,69.62500000
20000724,158.27500000,158.50000000,158.10000000,158.20000000,   14336,  118208,200010,68.95000000
20000725,158.05000000,158.25000000,157.80000000,157.82500000,   15473,  118428,200010,68.57500000
20000726,157.72500000,157.90000000,157.62500000,157.67500000,   17178,  119406,200010,68.42500000
20000727,157.45000000,157.97500000,157.40000000,157.65000000,   17426,  121087,200010,68.40000000
20000728,157.55000000,158.00000000,157.42500000,157.65000000,   12170,  122812,200010,68.40000000
20000731,157.45000000,158.07500000,157.42500000,158.05000000,   15684,  124091,200010,68.80000000
20000801,157.80000000,158.00000000,157.45000000,157.57500000,   12629,  123827,200010,68.32500000
20000802,157.50000000,157.52500000,157.02500000,157.15000000,   16692,  123886,200010,67.90000000
20000803,157.00000000,157.65000000,156.92500000,157.52500000,   18954,  122864,200010,68.27500000
20000804,157.60000000,158.37500000,157.50000000,158.30000000,   22447,  121919,200010,69.05000000
20000807,158.07500000,158.22500000,157.90000000,158.02500000,   13605,  121304,200010,68.77500000
20000808,157.92500000,157.92500000,157.45000000,157.47500000,   12923,  120950,200010,68.22500000
20000809,157.15000000,158.00000000,157.07500000,157.72500000,   16420,  121344,200010,68.47500000
20000810,157.65000000,157.75000000,157.15000000,157.22500000,   13104,  121005,200010,67.97500000
20000811,157.50000000,158.25000000,157.45000000,158.12500000,   20137,  120674,200010,68.87500000
20000814,158.05000000,158.42500000,157.97500000,158.22500000,   13994,  119638,200010,68.97500000
20000815,158.35000000,158.50000000,157.85000000,157.90000000,   10164,  119213,200010,68.65000000
20000816,157.90000000,158.10000000,157.57500000,157.70000000,   10754,  119402,200010,68.45000000
20000817,157.60000000,157.70000000,157.35000000,157.47500000,    8597,  119183,200010,68.22500000
20000818,157.85000000,157.85000000,157.40000000,157.45000000,    8707,  119141,200010,68.20000000
20000821,157.35000000,157.95000000,157.30000000,157.40000000,    8468,  118973,200010,68.15000000
20000822,157.37500000,157.65000000,157.15000000,157.47500000,    6715,  119521,200010,68.22500000
20000823,157.50000000,158.15000000,157.47500000,158.10000000,   10112,  119568,200010,68.85000000
20000824,158.25000000,158.25000000,157.80000000,157.92500000,    6771,  119838,200010,68.67500000
20000825,157.70000000,157.80000000,156.85000000,156.87500000,   17842,  119624,200010,67.62500000
20000828,156.75000000,157.00000000,156.60000000,156.77500000,   12900,  119520,200010,67.52500000
20000829,156.70000000,156.80000000,156.32500000,156.37500000,   10561,  119010,200010,67.12500000
20000830,156.50000000,156.50000000,156.17500000,156.35000000,   10313,  120606,200010,67.10000000
20000831,156.35000000,156.57500000,156.02500000,156.22500000,   10641,  121084,200010,66.97500000
20000901,156.10000000,156.30000000,156.07500000,156.17500000,    8259,  122552,200010,66.92500000
20000905,156.10000000,156.35000000,155.75000000,155.92500000,   12499,  122572,200010,66.67500000
20000906,155.95000000,155.97500000,155.50000000,155.55000000,    9873,  122389,200010,66.30000000
20000907,155.70000000,156.82500000,155.70000000,156.77500000,   17974,  123069,200010,67.52500000
20000908,156.70000000,156.85000000,156.50000000,156.55000000,   12262,  123215,200010,67.30000000
20000911,156.75000000,156.80000000,156.40000000,156.55000000,   12294,  122933,200010,67.30000000
20000912,156.55000000,156.70000000,156.15000000,156.27500000,   16391,  122816,200010,67.02500000
20000913,156.25000000,156.45000000,156.10000000,156.20000000,   12845,  123670,200010,66.95000000
20000914,156.20000000,157.15000000,156.10000000,156.90000000,   18063,  124295,200010,67.65000000
20000915,156.95000000,157.30000000,156.85000000,157.05000000,   15343,  124446,200010,67.80000000
20000918,157.27500000,157.47500000,157.17500000,157.22500000,   14004,  123805,200010,67.97500000
20000919,157.27500000,157.35000000,157.07500000,157.22500000,    9270,  124732,200012,69.62500000
20000920,157.20000000,157.35000000,157.05000000,157.10000000,   10859,  125940,200012,69.50000000
20000921,156.85000000,157.12500000,156.57500000,157.10000000,   13311,  125416,200012,69.50000000
20000922,156.95000000,157.92500000,156.85000000,157.50000000,   22443,  124830,200012,69.90000000
20000925,157.65000000,158.00000000,157.50000000,157.75000000,   13347,  123191,200012,70.15000000
20000926,157.75000000,158.00000000,157.42500000,157.97500000,   16515,  124372,200012,70.37500000
20000927,157.97500000,158.30000000,157.80000000,158.27500000,   15016,  124157,200012,70.67500000
20000928,158.27500000,158.35000000,158.02500000,158.12500000,   13619,  125437,200012,70.52500000
20000929,158.15000000,158.30000000,157.90000000,158.27500000,   13662,  125809,200012,70.67500000
20001002,158.32500000,158.57500000,158.12500000,158.55000000,   12759,  124379,200012,70.95000000
20001003,158.47500000,158.50000000,158.15000000,158.27500000,   15016,  125799,200012,70.67500000
20001004,158.15000000,158.22500000,158.02500000,158.17500000,   10721,  125927,200012,70.57500000
20001005,158.10000000,158.52500000,157.95000000,158.25000000,   16544,  126996,200012,70.65000000
20001006,158.27500000,158.37500000,157.85000000,157.90000000,   13583,  124788,200012,70.30000000
20001009,158.00000000,158.32500000,157.87500000,158.30000000,    9854,  124204,200012,70.70000000
20001010,158.30000000,158.42500000,157.90000000,158.12500000,   11003,  123160,200012,70.52500000
20001011,158.15000000,158.15000000,157.82500000,157.97500000,   14629,  122004,200012,70.37500000
20001012,157.87500000,158.35000000,157.70000000,158.22500000,   12682,  122111,200012,70.62500000
20001013,158.15000000,158.35000000,157.87500000,157.90000000,   10461,  122458,200012,70.30000000
20001016,157.87500000,158.05000000,157.65000000,157.90000000,    7459,  120808,200012,70.30000000
20001017,157.85000000,158.72500000,157.85000000,158.70000000,   14862,  122110,200012,71.10000000
20001018,158.67500000,158.82500000,158.40000000,158.80000000,   10384,  123330,200012,71.20000000
20001019,158.70000000,158.72500000,158.45000000,158.50000000,    9820,  123233,200012,70.90000000
20001020,158.45000000,159.10000000,158.35000000,158.97500000,   16483,  121371,200012,71.37500000
20001023,159.05000000,159.37500000,158.92500000,159.30000000,   16435,  122922,200012,71.70000000
20001024,159.30000000,160.05000000,159.10000000,159.92500000,   26959,  122793,200012,72.32500000
20001025,160.05000000,160.32500000,159.80000000,159.97500000,   18614,  125214,200012,72.37500000
20001026,159.95000000,160.15000000,159.57500000,159.85000000,   13276,  123571,200012,72.25000000
20001027,159.85000000,159.87500000,159.60000000,159.82500000,    6187,  123218,200012,72.22500000
20001030,159.82500000,160.12500000,159.60000000,160.00000000,   10870,  123238,200012,72.40000000
20001031,160.20000000,160.30000000,159.85000000,160.27500000,   15371,  123921,200012,72.67500000
20001101,160.30000000,160.30000000,159.70000000,159.77500000,   13526,  124934,200012,72.17500000
20001102,159.75000000,159.95000000,159.27500000,159.32500000,   11495,  125754,200012,71.72500000
20001103,159.50000000,160.17500000,159.32500000,160.12500000,   18454,  125594,200012,72.52500000
20001106,160.22500000,160.82500000,159.92500000,160.65000000,   29514,  129996,200012,73.05000000
20001107,160.85000000,160.92500000,159.92500000,159.95000000,   22286,  131315,200012,72.35000000
20001108,160.02500000,160.25000000,159.45000000,159.60000000,   15094,  131006,200012,72.00000000
20001109,159.65000000,159.92500000,159.57500000,159.72500000,   13438,  131699,200012,72.12500000
20001110,159.55000000,159.57500000,159.15000000,159.32500000,   18228,  131745,200012,71.72500000
20001113,159.35000000,159.57500000,159.22500000,159.35000000,   13495,  131727,200012,71.75000000
20001114,159.40000000,159.92500000,159.32500000,159.87500000,   16976,  132251,200012,72.27500000
20001115,160.00000000,160.00000000,159.55000000,159.72500000,   12792,  132728,200012,72.12500000
20001116,159.75000000,160.25000000,159.50000000,160.22500000,   21315,  132809,200012,72.62500000
20001117,160.30000000,160.85000000,160.10000000,160.55000000,   25700,  134512,200102,75.25000000
20001120,160.62500000,161.02500000,160.60000000,160.90000000,   25010,  133206,200102,75.60000000
20001121,161.00000000,161.00000000,160.30000000,160.35000000,   21455,  133569,200102,75.05000000
20001122,160.40000000,160.85000000,160.40000000,160.80000000,   14324,  132911,200102,75.50000000
20001124,160.85000000,161.17500000,160.45000000,160.47500000,    9939,  133141,200102,75.17500000
20001127,160.40000000,160.47500000,160.10000000,160.12500000,   21099,  134255,200102,74.82500000
20001128,159.92500000,160.10000000,159.65000000,160.07500000,   22777,  133331,200102,74.77500000
20001129,160.07500000,160.15000000,159.42500000,159.45000000,   25362,  135973,200102,74.15000000
20001130,159.37500000,159.80000000,159.15000000,159.35000000,   25557,  134710,200102,74.05000000
20001201,159.10000000,159.67500000,159.05000000,159.57500000,   16192,  142021,200102,74.27500000
20001204,159.65000000,161.05000000,159.65000000,160.57500000,   30060,  133833,200102,75.27500000
20001205,160.60000000,161.05000000,160.50000000,160.92500000,   22091,  133610,200102,75.62500000
20001206,161.25000000,162.00000000,161.17500000,161.97500000,   33649,  132611,200102,76.67500000
20001207,161.95000000,162.45000000,161.72500000,162.22500000,   28066,  132952,200102,76.92500000
20001208,162.00000000,162.50000000,161.70000000,162.35000000,   17311,  132082,200102,77.05000000
20001211,162.35000000,162.45000000,162.00000000,162.30000000,   11053,  131432,200102,77.00000000
20001212,162.20000000,162.90000000,161.80000000,162.80000000,   15770,  133067,200102,77.50000000
20001213,162.80000000,163.07500000,162.35000000,162.80000000,   15474,  133282,200102,77.50000000
20001214,162.75000000,162.95000000,162.00000000,162.10000000,   20769,  132035,200102,76.80000000
20001215,162.10000000,162.62500000,161.92500000,162.50000000,   11757,  131237,200102,77.20000000
20001218,162.62500000,163.55000000,162.60000000,163.52500000,   19023,  132481,200102,78.22500000
20001219,163.52500000,163.52500000,162.60000000,162.72500000,   14896,  131313,200102,77.42500000
20001220,162.85000000,163.25000000,162.27500000,162.97500000,   15499,  132222,200102,77.67500000
20001221,162.90000000,163.02500000,161.90000000,162.22500000,   24645,  133803,200102,76.92500000
20001222,162.55000000,163.47500000,162.50000000,163.05000000,   14890,  132047,200102,77.75000000
20001226,162.80000000,162.80000000,162.07500000,162.42500000,   14735,  131705,200102,77.12500000
20001227,162.50000000,162.92500000,162.25000000,162.90000000,   11037,  131379,200102,77.60000000
20001228,162.85000000,163.22500000,162.80000000,163.17500000,   11381,  130519,200102,77.87500000
20001229,162.90000000,163.30000000,162.82500000,163.22500000,   11301,  129328,200102,77.92500000
20010102,163.10000000,163.27500000,162.67500000,163.22500000,   10136,  130315,200102,77.92500000
20010103,163.05000000,163.20000000,162.60000000,162.62500000,   13937,  130284,200102,77.32500000
20010104,162.45000000,162.45000000,162.02500000,162.27500000,   15349,  130731,200102,76.97500000
20010105,162.07500000,162.27500000,161.87500000,161.97500000,   12669,  130313,200102,76.67500000
20010108,161.60000000,161.75000000,161.42500000,161.47500000,   15060,  129236,200102,76.17500000
20010109,161.37500000,162.62500000,161.35000000,162.57500000,   21760,  130150,200102,77.27500000
20010110,162.65000000,163.90000000,162.50000000,163.82500000,   32467,  132773,200102,78.52500000
20010111,163.75000000,165.10000000,163.65000000,165.07500000,   39114,  133484,200102,79.77500000
20010112,164.92500000,165.55000000,164.80000000,164.87500000,   26050,  132197,200102,79.57500000
20010116,165.50000000,166.37500000,165.35000000,166.37500000,   30593,  132771,200102,81.07500000
20010117,165.65000000,165.75000000,164.95000000,165.50000000,   34058,  130993,200104,79.85000000
20010118,165.30000000,165.47500000,164.70000000,165.17500000,   22109,  130492,200104,79.52500000
20010119,164.95000000,165.05000000,164.35000000,164.50000000,   21928,  133069,200104,78.85000000
20010122,164.40000000,165.10000000,164.40000000,165.00000000,   15111,  133549,200104,79.35000000
20010123,164.70000000,165.22500000,163.57500000,164.00000000,   34818,  133135,200104,78.35000000
20010124,164.07500000,164.40000000,163.80000000,164.00000000,   30614,  132056,200104,78.35000000
20010125,163.70000000,164.40000000,163.42500000,163.80000000,   22894,  131169,200104,78.15000000
20010126,163.85000000,164.15000000,163.27500000,163.82500000,   23860,  131872,200104,78.17500000
20010129,164.20000000,164.35000000,163.30000000,163.52500000,   23308,  135879,200104,77.87500000
20010130,163.35000000,163.45000000,162.02500000,162.57500000,   33987,  135182,200104,76.92500000
20010131,162.35000000,162.85000000,162.05000000,162.47500000,   31182,  138354,200104,76.82500000
20010201,162.67500000,163.97500000,162.65000000,163.92500000,   23684,  137901,200104,78.27500000
20010202,163.75000000,164.90000000,163.57500000,163.95000000,   24332,  137766,200104,78.30000000
20010205,163.40000000,164.50000000,163.32500000,164.47500000,   24579,  138598,200104,78.82500000
20010206,164.30000000,164.97500000,164.30000000,164.87500000,   18419,  138222,200104,79.22500000
20010207,164.32500000,164.62500000,164.02500000,164.45000000,   16476,  137273,200104,78.80000000
20010208,164.77500000,165.10000000,164.15000000,164.37500000,   17827,  136197,200104,78.72500000
20010209,164.55000000,165.12500000,164.42500000,165.07500000,   16844,  134231,200104,79.42500000
20010212,164.85000000,165.07500000,164.42500000,164.67500000,   13964,  134576,200104,79.02500000
20010213,164.40000000,164.72500000,163.90000000,164.07500000,   14742,  133255,200104,78.42500000
20010214,164.45000000,164.57500000,163.67500000,163.87500000,   20590,  133180,200104,78.22500000
20010215,163.97500000,164.05000000,163.52500000,163.62500000,   13940,  131847,200104,77.97500000
20010216,163.62500000,163.85000000,163.32500000,163.57500000,   10258,  130206,200104,77.92500000
20010220,163.60000000,164.25000000,163.40000000,164.22500000,   16300,  130995,200104,78.57500000
20010221,164.65000000,165.40000000,164.62500000,165.22500000,   21242,  131328,200104,79.57500000
20010222,165.40000000,166.00000000,165.15000000,165.97500000,   24510,  129816,200104,80.32500000
20010223,166.20000000,166.40000000,165.85000000,166.17500000,   17317,  127677,200104,80.52500000
20010226,166.10000000,166.65000000,166.10000000,166.17500000,   23392,  126386,200104,80.52500000
20010227,166.20000000,166.55000000,165.92500000,166.47500000,   18497,  126323,200104,80.82500000
20010228,166.60000000,167.22500000,166.22500000,167.02500000,   20561,  128679,200104,81.37500000
20010301,167.10000000,167.20000000,166.67500000,166.87500000,   15503,  130292,200104,81.22500000
20010302,166.75000000,166.80000000,165.90000000,166.02500000,   12445,  131266,200104,80.37500000
20010305,166.20000000,167.45000000,166.15000000,166.80000000,   16712,  134072,200104,81.15000000
20010306,166.90000000,167.32500000,166.52500000,167.30000000,   15319,  132056,200104,81.65000000
20010307,167.27500000,167.47500000,166.35000000,167.10000000,   18951,  136667,200104,81.45000000
20010308,166.85000000,166.87500000,165.72500000,165.77500000,   20433,  137455,200104,80.12500000
20010309,165.65000000,165.85000000,165.15000000,165.17500000,   16856,  137016,200104,79.52500000
20010312,165.00000000,165.42500000,164.97500000,165.07500000,   11362,  136093,200104,79.42500000
20010313,165.15000000,165.50000000,164.85000000,165.27500000,   12264,  136178,200104,79.62500000
20010314,165.50000000,165.50000000,163.90000000,164.35000000,   26579,  131996,200104,78.70000000
20010315,163.95000000,164.22500000,163.50000000,163.62500000,   24087,  130996,200104,77.97500000
20010316,163.45000000,163.90000000,163.32500000,163.75000000,   14498,  130457,200104,78.10000000
20010319,163.75000000,164.35000000,162.80000000,162.90000000,   21222,  128508,200104,77.25000000
20010320,163.15000000,163.82500000,162.95000000,163.55000000,   19717,  128731,200104,77.90000000
20010321,163.45000000,163.50000000,162.52500000,162.97500000,   19472,  127424,200104,77.32500000
20010322,162.80000000,164.00000000,162.67500000,163.77500000,   20425,  128464,200104,78.12500000
20010323,163.90000000,164.05000000,162.70000000,162.90000000,   18834,  128444,200104,77.25000000
20010326,162.70000000,163.42500000,162.42500000,162.97500000,   13375,  128214,200104,77.32500000
20010327,163.00000000,164.02500000,162.97500000,163.97500000,   11946,  127638,200104,78.32500000
20010328,163.90000000,164.55000000,163.87500000,163.97500000,   17275,  127743,200104,78.32500000
20010329,164.35000000,164.80000000,164.30000000,164.47500000,   16716,  129341,200104,78.82500000
20010330,164.50000000,164.75000000,162.97500000,164.00000000,   21528,  129721,200104,78.35000000
20010402,164.20000000,164.52500000,164.10000000,164.42500000,   15677,  129955,200106,73.07500000
20010403,164.25000000,164.85000000,164.25000000,164.77500000,   15875,  128811,200106,73.42500000
20010404,164.77500000,165.12500000,164.55000000,164.85000000,   18394,  128253,200106,73.50000000
20010405,164.90000000,165.15000000,164.90000000,165.05000000,   16533,  130226,200106,73.70000000
20010406,165.15000000,165.17500000,164.67500000,164.72500000,   12929,  125773,200106,73.37500000
20010409,164.60000000,164.95000000,164.40000000,164.80000000,   19907,  130433,200106,73.45000000
20010410,165.05000000,165.05000000,163.55000000,163.92500000,   19844,  129442,200106,72.57500000
20010411,163.95000000,164.12500000,163.30000000,163.45000000,   21065,  127619,200106,72.10000000
20010412,163.45000000,163.65000000,163.27500000,163.45000000,   10862,  126149,200106,72.10000000
20010416,163.30000000,163.90000000,163.12500000,163.80000000,   14940,  124437,200106,72.45000000
20010417,163.70000000,164.07500000,163.62500000,163.82500000,   11161,  123734,200106,72.47500000
20010418,163.75000000,164.02500000,163.30000000,163.60000000,   14471,  123906,200106,72.25000000
20010419,163.40000000,163.45000000,162.70000000,162.82500000,   19229,  120674,200106,71.47500000
20010420,163.00000000,163.40000000,162.85000000,163.10000000,   14799,  119848,200106,71.75000000
20010423,163.10000000,163.80000000,163.10000000,163.40000000,   12795,  117950,200106,72.05000000
20010424,163.45000000,163.82500000,162.75000000,162.90000000,   12005,  117122,200106,71.55000000
20010425,162.60000000,162.85000000,162.37500000,162.62500000,   16828,  116120,200106,71.27500000
20010426,162.85000000,163.40000000,162.77500000,163.05000000,   13662,  115084,200106,71.70000000
20010427,163.10000000,163.65000000,163.10000000,163.30000000,   11012,  114042,200106,71.95000000
20010430,163.30000000,163.42500000,162.97500000,163.00000000,   10841,  111917,200106,71.65000000
20010501,163.05000000,163.65000000,163.05000000,163.17500000,    9286,  111688,200106,71.82500000
20010502,163.20000000,163.50000000,162.87500000,162.92500000,   11484,  113178,200106,71.57500000
20010503,162.82500000,163.05000000,162.05000000,162.20000000,   14108,  113474,200106,70.85000000
20010504,162.15000000,162.30000000,161.82500000,162.20000000,   14530,  113249,200106,70.85000000
20010507,162.25000000,162.55000000,162.25000000,162.45000000,   11109,  112104,200106,71.10000000
20010508,162.60000000,163.00000000,162.47500000,162.52500000,   12385,  111460,200106,71.17500000
20010509,162.37500000,162.37500000,161.17500000,161.32500000,   24322,  110725,200106,69.97500000
20010510,161.20000000,161.65000000,161.12500000,161.62500000,   14026,  110050,200108,70.70000000
20010511,161.67500000,161.80000000,161.25000000,161.65000000,   13363,  111410,200108,70.72500000
20010514,161.62500000,162.10000000,161.62500000,161.97500000,    9183,  110501,200108,71.05000000
20010515,161.82500000,162.02500000,161.57500000,161.75000000,   11587,  112778,200108,70.82500000
20010516,161.82500000,162.17500000,161.57500000,161.82500000,   12556,  113883,200108,70.90000000
20010517,163.10000000,163.32500000,162.62500000,163.32500000,   25232,  111718,200108,72.40000000
20010518,163.32500000,163.35000000,162.67500000,162.70000000,   21034,  110273,200108,71.77500000
20010521,163.32500000,164.20000000,163.27500000,164.20000000,   19288,  110385,200108,73.27500000
20010522,164.67500000,164.77500000,164.22500000,164.35000000,   19195,  111143,200108,73.42500000
20010523,164.32500000,164.75000000,163.77500000,163.85000000,   21855,  111246,200108,72.92500000
20010524,164.00000000,164.40000000,163.72500000,164.20000000,   15792,  113775,200108,73.27500000
20010525,164.42500000,164.47500000,164.02500000,164.32500000,    7683,  112852,200108,73.40000000
20010529,164.57500000,165.30000000,164.32500000,165.07500000,   20436,  113330,200108,74.15000000
20010530,165.07500000,165.07500000,164.42500000,164.62500000,   12819,  113384,200108,73.70000000
20010531,165.42500000,165.62500000,165.07500000,165.40000000,   26962,  115162,200108,74.47500000
20010601,165.37500000,165.62500000,164.95000000,165.55000000,   15083,  115259,200108,74.62500000
20010604,165.47500000,165.57500000,164.87500000,165.02500000,   16364,  115328,200108,74.10000000
20010605,165.17500000,165.17500000,164.72500000,164.97500000,    9038,  115625,200108,74.05000000
20010606,164.72500000,164.87500000,164.37500000,164.50000000,   28785,  115974,200108,73.57500000
20010607,164.47500000,164.67500000,164.10000000,164.42500000,   12810,  114542,200108,73.50000000
20010608,164.42500000,164.72500000,164.20000000,164.60000000,   10720,  114506,200108,73.67500000
20010611,164.52500000,164.80000000,164.30000000,164.65000000,    7765,  114298,200108,73.72500000
20010612,164.72500000,164.72500000,164.00000000,164.25000000,   11965,  114800,200108,73.32500000
20010613,164.12500000,164.65000000,164.02500000,164.47500000,   10669,  115759,200108,73.55000000
20010614,164.17500000,164.30000000,163.92500000,164.02500000,    8670,  114024,200108,73.10000000
20010615,163.97500000,164.62500000,163.92500000,164.02500000,   11601,  114506,200108,73.10000000
20010618,164.17500000,164.37500000,163.90000000,164.10000000,    9054,  114043,200108,73.17500000
20010619,164.17500000,165.02500000,164.07500000,164.95000000,   16145,  114138,200108,74.02500000
20010620,164.72500000,165.17500000,164.67500000,164.87500000,   12719,  113666,200108,73.95000000
20010621,164.67500000,164.82500000,164.52500000,164.55000000,   10277,  114164,200108,73.62500000
20010622,164.47500000,164.87500000,164.45000000,164.80000000,    9089,  115577,200108,73.87500000
20010625,164.57500000,165.82500000,164.27500000,165.70000000,   23632,  115230,200108,74.77500000
20010626,165.62500000,166.02500000,165.40000000,165.57500000,   17353,  115501,200108,74.65000000
20010627,165.32500000,166.22500000,165.27500000,166.17500000,   13636,  116144,200108,75.25000000
20010628,166.27500000,166.50000000,165.97500000,166.07500000,   14989,  115849,200108,75.15000000
20010629,165.67500000,165.72500000,164.72500000,164.92500000,   18729,  115436,200108,74.00000000
20010702,164.97500000,165.15000000,164.45000000,164.82500000,   10364,  115749,200108,73.90000000
20010703,164.85000000,164.87500000,164.37500000,164.52500000,   10595,  116038,200108,73.60000000
20010705,164.32500000,164.42500000,163.77500000,163.97500000,   14117,  114715,200108,73.05000000
20010706,163.87500000,164.75000000,163.87500000,164.50000000,   16188,  116902,200108,73.57500000
20010709,164.45000000,164.70000000,164.30000000,164.45000000,    9945,  117704,200108,73.52500000
20010710,164.27500000,164.27500000,163.55000000,163.62500000,   18588,  118506,200108,72.70000000
20010711,163.37500000,165.12500000,163.37500000,164.87500000,   25669,  117160,200108,73.95000000
20010712,164.67500000,165.37500000,164.57500000,164.77500000,   23045,  116328,200108,73.85000000
20010713,164.92500000,165.65000000,164.82500000,165.30000000,   17691,  116480,200108,74.37500000
20010716,165.30000000,165.57500000,165.07500000,165.32500000,   10329,  117191,200108,74.40000000
20010717,165.17500000,165.65000000,164.87500000,165.55000000,   14496,  116643,200108,74.62500000
20010718,165.77500000,165.82500000,165.37500000,165.70000000,   14534,  117869,200110,75.82500000
20010719,165.65000000,165.70000000,165.22500000,165.35000000,   10536,  116960,200110,75.47500000
20010720,165.37500000,165.42500000,164.97500000,165.02500000,    8274,  117042,200110,75.15000000
20010723,164.70000000,165.32500000,164.57500000,165.30000000,   11719,  117028,200110,75.42500000
20010724,165.37500000,165.75000000,165.20000000,165.57500000,   14584,  118058,200110,75.70000000
20010725,165.57500000,165.60000000,164.65000000,164.85000000,   20791,  116495,200110,74.97500000
20010726,164.77500000,164.80000000,164.32500000,164.45000000,   22926,  114454,200110,74.57500000
20010727,164.45000000,164.67500000,164.02500000,164.10000000,   12194,  114314,200110,74.22500000
20010730,163.97500000,164.32500000,163.62500000,163.87500000,   16463,  112791,200110,74.00000000
20010731,163.67500000,164.00000000,163.50000000,163.77500000,   15420,  110895,200110,73.90000000
20010801,163.57500000,163.95000000,163.47500000,163.60000000,   16181,  111812,200110,73.72500000
20010802,163.57500000,163.87500000,163.40000000,163.45000000,   11819,  110989,200110,73.57500000
20010803,163.42500000,163.77500000,163.25000000,163.32500000,   12635,  108851,200110,73.45000000
20010806,163.25000000,163.40000000,163.05000000,163.10000000,   19814,  108256,200110,73.22500000
20010807,163.12500000,163.87500000,163.12500000,163.52500000,   14171,  107702,200110,73.65000000
20010808,163.47500000,164.10000000,163.47500000,163.97500000,   15909,  107128,200110,74.10000000
20010809,163.77500000,164.00000000,163.37500000,163.45000000,   13772,  106028,200110,73.57500000
20010810,163.07500000,163.85000000,162.97500000,163.82500000,   19886,  104584,200110,73.95000000
20010813,163.67500000,164.27500000,163.67500000,164.25000000,   12413,  102503,200110,74.37500000
20010814,164.22500000,164.32500000,163.80000000,163.85000000,   11872,  101912,200110,73.97500000
20010815,163.77500000,164.75000000,163.67500000,164.57500000,   17042,  102210,200110,74.70000000
20010816,164.42500000,164.90000000,164.42500000,164.57500000,   13987,  103333,200110,74.70000000
20010817,164.67500000,164.72500000,164.12500000,164.17500000,   10272,  104351,200110,74.30000000
20010820,164.22500000,164.32500000,163.95000000,164.12500000,    9754,  103812,200110,74.25000000
20010821,164.22500000,164.37500000,163.77500000,164.05000000,    9366,  103968,200110,74.17500000
20010822,164.27500000,164.55000000,163.32500000,163.42500000,   13425,  103140,200110,73.55000000
20010823,163.52500000,163.62500000,162.85000000,163.00000000,   17132,  103397,200110,73.12500000
20010824,163.00000000,163.15000000,162.70000000,162.80000000,   12081,  103253,200110,72.92500000
20010827,162.82500000,163.05000000,162.35000000,162.42500000,   12809,  102585,200110,72.55000000
20010828,162.47500000,162.87500000,162.42500000,162.42500000,    8752,  102338,200110,72.55000000
20010829,162.42500000,163.25000000,162.37500000,163.10000000,   17009,  103880,200110,73.22500000
20010830,162.87500000,162.97500000,162.42500000,162.67500000,   17922,  106732,200110,72.80000000
20010831,162.32500000,163.12500000,162.27500000,163.02500000,   16591,  108028,200110,73.15000000
20010904,162.82500000,163.32500000,162.75000000,163.25000000,   11371,  109609,200110,73.37500000
20010905,163.20000000,163.32500000,162.80000000,163.22500000,   10599,  110071,200110,73.35000000
20010906,162.87500000,162.87500000,162.17500000,162.25000000,   16966,  111364,200110,72.37500000
20010907,162.07500000,162.65000000,161.92500000,162.47500000,   16308,  113375,200110,72.60000000
20010910,162.37500000,162.62500000,162.12500000,162.17500000,   11023,  112893,200110,72.30000000
20010913,161.72500000,162.22500000,161.67500000,162.00000000,   16136,  113472,200110,72.12500000
20010914,162.00000000,162.35000000,161.15000000,161.20000000,   23936,  115259,200110,71.32500000
20010917,161.67500000,161.82500000,161.07500000,161.22500000,   16267,  115509,200110,71.35000000
20010918,161.15000000,161.55000000,160.82500000,161.02500000,   15115,  116607,200112,72.97500000
20010919,160.75000000,160.75000000,159.52500000,159.52500000,   29071,  117152,200112,71.47500000
20010920,159.30000000,159.52500000,158.02500000,158.87500000,   32122,  118553,200112,70.82500000
20010921,157.95000000,158.55000000,157.40000000,157.50000000,   31036,  117247,200112,69.45000000
20010924,158.15000000,158.75000000,157.40000000,157.57500000,   21922,  116261,200112,69.52500000
20010925,157.35000000,157.77500000,156.42500000,156.57500000,   24171,  112534,200112,68.52500000
20010926,156.50000000,157.02500000,155.90000000,156.65000000,   26587,  112915,200112,68.60000000
20010927,156.50000000,156.82500000,156.25000000,156.27500000,   14517,  113360,200112,68.22500000
20010928,156.30000000,156.52500000,155.20000000,155.37500000,   23556,  114095,200112,67.32500000
20011001,155.30000000,155.95000000,155.07500000,155.65000000,   21876,  113726,200112,67.60000000
20011002,155.75000000,156.12500000,155.42500000,155.70000000,   22604,  113072,200112,67.65000000
20011003,155.45000000,156.10000000,155.15000000,156.02500000,   23437,  113575,200112,67.97500000
20011004,156.45000000,157.52500000,156.35000000,157.47500000,   21276,  116117,200112,69.42500000
20011005,158.05000000,158.82500000,157.70000000,158.42500000,   32368,  113327,200112,70.37500000
20011008,158.35000000,158.35000000,157.77500000,157.92500000,   19895,  113815,200112,69.87500000
20011009,157.90000000,158.40000000,157.15000000,157.30000000,   21812,  111965,200112,69.25000000
20011010,157.40000000,157.52500000,156.97500000,157.20000000,   18057,  110811,200112,69.15000000
20011011,157.52500000,157.95000000,156.85000000,156.92500000,   18295,  111509,200112,68.87500000
20011012,156.65000000,156.80000000,155.45000000,155.47500000,   21259,  107954,200112,67.42500000
20011015,155.45000000,155.70000000,153.97500000,153.97500000,   23987,  106697,200112,65.92500000
20011016,154.20000000,155.47500000,154.15000000,155.47500000,   15891,  106923,200112,67.42500000
20011017,155.80000000,155.90000000,154.35000000,155.20000000,   20060,  107470,200112,67.15000000
20011018,155.00000000,156.25000000,154.80000000,155.02500000,   18305,  107043,200112,66.97500000
20011019,155.20000000,155.50000000,154.85000000,155.30000000,   11838,  107404,200112,67.25000000
20011022,155.00000000,155.55000000,155.00000000,155.27500000,    8969,  107751,200112,67.22500000
20011023,155.20000000,155.97500000,155.12500000,155.37500000,    9166,  107515,200112,67.32500000
20011024,155.17500000,155.17500000,154.37500000,154.95000000,   17019,  106482,200112,66.90000000
20011025,154.55000000,155.80000000,154.27500000,155.40000000,   13794,  106146,200112,67.35000000
20011026,155.15000000,155.67500000,155.15000000,155.35000000,    7870,  106227,200112,67.30000000
20011029,155.20000000,156.15000000,154.90000000,156.00000000,   12371,  107139,200112,67.95000000
20011030,156.00000000,156.00000000,155.40000000,155.47500000,   10741,  107550,200112,67.42500000
20011031,155.55000000,156.15000000,155.20000000,156.12500000,   12211,  108757,200112,68.07500000
20011101,155.97500000,156.40000000,155.75000000,156.20000000,   12674,  108933,200112,68.15000000
20011102,156.20000000,156.37500000,155.30000000,155.45000000,   11301,  108165,200112,67.40000000
20011105,155.20000000,155.30000000,154.00000000,154.47500000,   16969,  108434,200112,66.42500000
20011106,154.20000000,154.30000000,153.05000000,153.22500000,   21259,  108545,200112,65.17500000
20011107,153.15000000,153.75000000,152.60000000,153.70000000,   18050,  110099,200112,65.65000000
20011108,153.40000000,153.55000000,152.57500000,152.80000000,   17962,  110901,200112,64.75000000
20011109,152.55000000,152.65000000,151.30000000,151.30000000,   19219,  110599,200112,63.25000000
20011112,150.20000000,150.35000000,149.80000000,149.80000000,   23549,  109310,200112,61.75000000
20011113,150.25000000,151.30000000,150.25000000,150.82500000,   18877,  109635,200112,62.77500000
20011114,150.47500000,151.27500000,149.97500000,151.25000000,   30420,  112136,200202,67.12500000
20011115,151.67500000,152.65000000,151.42500000,152.27500000,   25552,  113003,200202,68.15000000
20011116,152.02500000,152.97500000,151.97500000,152.70000000,   22669,  113632,200202,68.57500000
20011119,152.62500000,153.95000000,152.62500000,153.35000000,   28283,  113750,200202,69.22500000
20011120,153.12500000,153.70000000,152.92500000,153.62500000,   16872,  111462,200202,69.50000000
20011121,153.27500000,153.92500000,153.05000000,153.62500000,   14524,  110773,200202,69.50000000
20011123,153.62500000,154.27500000,153.52500000,154.22500000,   11058,  109862,200202,70.10000000
20011126,154.07500000,154.12500000,153.37500000,153.75000000,   15038,  106812,200202,69.62500000
20011127,153.52500000,154.42500000,153.32500000,154.32500000,   21330,  103657,200202,70.20000000
20011128,154.27500000,154.67500000,153.65000000,154.52500000,   20639,  100415,200202,70.40000000
20011129,154.57500000,155.47500000,154.42500000,154.70000000,   22399,  100010,200202,70.57500000
20011130,154.62500000,154.62500000,154.10000000,154.30000000,   14364,   99895,200202,70.17500000
20011203,154.17500000,154.60000000,153.87500000,154.12500000,   13863,   98090,200202,70.00000000
20011204,153.67500000,154.07500000,153.57500000,153.97500000,   13959,   97118,200202,69.85000000
20011205,153.92500000,154.20000000,153.62500000,154.00000000,   11427,   97304,200202,69.87500000
20011206,153.77500000,153.87500000,153.25000000,153.42500000,   15964,   96915,200202,69.30000000
20011207,153.12500000,153.20000000,152.52500000,152.72500000,   22983,   94341,200202,68.60000000
20011210,152.52500000,152.72500000,152.22500000,152.32500000,   18110,   95482,200202,68.20000000
20011211,152.32500000,152.82500000,152.27500000,152.62500000,   15684,   94984,200202,68.50000000
20011212,152.57500000,152.97500000,151.82500000,152.10000000,   18535,   95161,200202,67.97500000
20011213,151.82500000,152.00000000,151.27500000,151.32500000,   15080,   94978,200202,67.20000000
20011214,151.22500000,152.07500000,151.22500000,151.67500000,   16972,   94491,200202,67.55000000
20011217,151.67500000,152.37500000,151.50000000,152.20000000,   11445,   93611,200202,68.07500000
20011218,152.07500000,153.70000000,151.77500000,153.67500000,   22989,   93347,200202,69.55000000
20011219,153.32500000,153.52500000,153.02500000,153.10000000,   11731,   93821,200202,68.97500000
20011220,153.02500000,153.12500000,152.50000000,152.55000000,   15313,   93992,200202,68.42500000
20011221,152.57500000,154.02500000,152.57500000,154.00000000,   16704,   95153,200202,69.87500000
20011224,154.67500000,155.05000000,154.52500000,154.60000000,   11935,   96369,200202,70.47500000
20011226,154.62500000,154.92500000,154.10000000,154.87500000,   10275,   94793,200202,70.75000000
20011227,155.02500000,155.02500000,154.15000000,154.27500000,   10535,   94655,200202,70.15000000
20011228,154.57500000,155.02500000,154.50000000,154.97500000,   10144,   93393,200202,70.85000000
20011231,155.27500000,155.27500000,154.75000000,154.82500000,   11047,   93728,200202,70.70000000
20020102,154.40000000,154.70000000,154.17500000,154.65000000,   10236,   93695,200202,70.52500000
20020103,155.12500000,155.42500000,154.60000000,154.70000000,   15351,   93816,200202,70.57500000
20020104,154.60000000,154.60000000,153.82500000,154.20000000,   13706,   91870,200202,70.07500000
20020107,154.42500000,154.57500000,154.07500000,154.55000000,   12119,   93942,200202,70.42500000
20020108,154.75000000,154.75000000,154.17500000,154.25000000,   11920,   93607,200202,70.12500000
20020109,154.27500000,155.35000000,154.10000000,154.87500000,   17424,   93907,200202,70.75000000
20020110,155.05000000,155.07500000,154.47500000,154.50000000,   12271,   93814,200202,70.37500000
20020111,154.47500000,154.47500000,153.92500000,154.00000000,   17783,   93006,200202,69.87500000
20020114,154.17500000,155.17500000,154.12500000,154.80000000,   18386,   95378,200202,70.67500000
20020115,155.17500000,155.87500000,155.10000000,155.77500000,   21984,   94100,200202,71.65000000
20020116,155.82500000,155.82500000,155.17500000,155.25000000,   12760,   94717,200202,71.12500000
20020117,155.37500000,155.40000000,154.92500000,155.20000000,   13591,   94481,200202,71.07500000
20020118,155.22500000,155.72500000,155.22500000,155.67500000,    9110,   94862,200202,71.55000000
20020122,155.82500000,156.00000000,155.25000000,155.30000000,   16182,   93808,200202,71.17500000
20020123,154.92500000,155.67500000,154.77500000,155.42500000,   15036,   93764,200204,74.00000000
20020124,155.47500000,156.12500000,155.37500000,155.95000000,   11361,   94139,200204,74.52500000
20020125,156.17500000,156.40000000,156.00000000,156.20000000,   21668,   92334,200204,74.77500000
20020128,156.02500000,156.40000000,155.77500000,156.37500000,   17499,   92012,200204,74.95000000
20020129,156.40000000,157.17500000,156.30000000,157.12500000,   28572,   91465,200204,75.70000000
20020130,157.15000000,157.37500000,156.67500000,157.20000000,   20032,   92540,200204,75.77500000
20020131,157.07500000,157.32500000,156.82500000,156.95000000,   14014,   93993,200204,75.52500000
20020201,156.52500000,157.30000000,156.42500000,156.80000000,   19305,   89744,200204,75.37500000
20020204,157.12500000,157.67500000,156.95000000,157.05000000,   20196,   91159,200204,75.62500000
20020205,157.07500000,157.52500000,157.00000000,157.25000000,   17047,   91559,200204,75.82500000
20020206,157.62500000,157.72500000,157.20000000,157.70000000,   16847,   90794,200204,76.27500000
20020207,157.87500000,157.87500000,157.37500000,157.52500000,   13454,   91026,200204,76.10000000
20020208,157.40000000,157.82500000,157.12500000,157.80000000,   20120,   89615,200204,76.37500000
20020211,157.77500000,157.95000000,157.37500000,157.40000000,   14007,   92221,200204,75.97500000
20020212,157.35000000,157.47500000,157.07500000,157.35000000,   12547,   92573,200204,75.92500000
20020213,157.32500000,157.52500000,157.17500000,157.35000000,   13986,   92062,200204,75.92500000
20020214,157.37500000,157.75000000,157.32500000,157.45000000,   12473,   91814,200204,76.02500000
20020215,157.47500000,157.52500000,157.07500000,157.15000000,    9199,   92134,200204,75.72500000
20020219,156.72500000,156.82500000,156.22500000,156.80000000,   17363,   91651,200204,75.37500000
20020220,156.70000000,157.10000000,156.50000000,157.07500000,   11940,   93264,200204,75.65000000
20020221,156.95000000,157.05000000,156.30000000,156.37500000,   10399,   92354,200204,74.95000000
20020222,156.32500000,156.37500000,155.82500000,155.95000000,   16308,   92849,200204,74.52500000
20020225,155.72500000,156.20000000,155.72500000,155.97500000,    9310,   92063,200204,74.55000000
20020226,155.80000000,156.20000000,155.05000000,155.22500000,   15058,   90680,200204,73.80000000
20020227,155.42500000,156.30000000,155.32500000,155.90000000,   17402,   91294,200204,74.47500000
20020228,156.12500000,156.25000000,155.57500000,155.62500000,    8738,   91043,200204,74.20000000
20020301,155.97500000,156.37500000,155.92500000,156.10000000,   12858,   91112,200204,74.67500000
20020304,156.10000000,156.60000000,155.45000000,156.10000000,   10157,   91495,200204,74.67500000
20020305,155.62500000,156.07500000,155.42500000,155.62500000,   13040,   92785,200204,74.20000000
20020306,156.35000000,156.75000000,156.17500000,156.60000000,   16566,   94713,200204,75.17500000
20020307,156.92500000,157.02500000,156.67500000,156.85000000,   16642,   94237,200204,75.42500000
20020308,156.85000000,157.37500000,156.77500000,157.30000000,   15436,   94996,200204,75.87500000
20020311,157.22500000,157.50000000,157.10000000,157.15000000,    9662,   96039,200204,75.72500000
20020312,156.95000000,157.22500000,156.80000000,157.05000000,   17842,   97646,200204,75.62500000
20020313,155.75000000,157.50000000,155.55000000,155.92500000,   27479,   98600,200204,74.50000000
20020314,156.17500000,156.27500000,154.57500000,154.62500000,   33962,  101516,200204,73.20000000
20020315,155.20000000,155.67500000,153.70000000,153.77500000,   24438,   99734,200204,72.35000000
20020318,153.50000000,154.07500000,153.12500000,153.57500000,   25882,  100228,200204,72.15000000
20020319,153.37500000,153.92500000,152.62500000,152.65000000,   22628,   99939,200204,71.22500000
20020320,152.42500000,152.72500000,152.05000000,152.37500000,   28439,   99639,200206,66.65000000
20020321,152.52500000,152.72500000,151.87500000,152.20000000,   16474,  100742,200206,66.47500000
20020322,152.02500000,152.42500000,151.87500000,152.07500000,   17433,  101730,200206,66.35000000
20020325,151.87500000,152.17500000,151.70000000,151.77500000,   12950,  101729,200206,66.05000000
20020326,151.52500000,152.32500000,151.52500000,151.87500000,   25670,  102531,200206,66.15000000
20020327,152.02500000,152.30000000,151.07500000,151.20000000,   23148,  102675,200206,65.47500000
20020328,151.32500000,151.72500000,150.92500000,151.52500000,   16394,  101403,200206,65.80000000
20020401,152.22500000,152.82500000,152.22500000,152.75000000,   14543,  100333,200206,67.02500000
20020402,152.87500000,152.87500000,152.02500000,152.25000000,   18668,  100832,200206,66.52500000
20020403,152.52500000,152.60000000,151.62500000,152.02500000,   18015,  103005,200206,66.30000000
20020404,152.27500000,152.27500000,150.52500000,150.52500000,   19859,  103464,200206,64.80000000
20020405,150.22500000,150.52500000,149.02500000,150.02500000,   32952,  101158,200206,64.30000000
20020408,150.22500000,150.62500000,148.72500000,148.95000000,   30320,   99299,200206,63.22500000
20020409,149.12500000,150.07500000,149.05000000,149.72500000,   18698,   96879,200206,64.00000000
20020410,150.12500000,150.12500000,148.22500000,148.22500000,   21736,   98413,200206,62.50000000
20020411,147.97500000,148.82500000,146.72500000,148.65000000,   31926,   98873,200206,62.92500000
20020412,148.72500000,149.22500000,147.72500000,147.85000000,   25387,   97678,200206,62.12500000
20020415,147.97500000,148.52500000,147.52500000,147.87500000,   19094,   96347,200206,62.15000000
20020416,147.97500000,148.65000000,147.77500000,148.30000000,   17638,   96677,200206,62.57500000
20020417,148.37500000,149.05000000,148.37500000,148.72500000,   15227,   97647,200206,63.00000000
20020418,148.97500000,149.15000000,147.27500000,147.85000000,   17796,   98560,200206,62.12500000
20020419,147.07500000,147.07500000,146.35000000,146.52500000,   16998,   98338,200206,60.80000000
20020422,146.92500000,147.20000000,146.37500000,146.85000000,   14291,   98173,200206,61.12500000
20020423,146.62500000,147.37500000,146.27500000,146.80000000,   14143,   96852,200206,61.07500000
20020424,146.97500000,147.12500000,145.72500000,145.97500000,   18319,   96680,200206,60.25000000
20020425,145.22500000,147.47500000,145.05000000,147.00000000,   25886,   96463,200206,61.27500000
20020426,147.42500000,148.50000000,147.42500000,148.50000000,   20728,   96753,200206,62.77500000
20020429,149.02500000,149.57500000,147.52500000,148.02500000,   17944,   96284,200206,62.30000000
20020430,148.47500000,149.37500000,148.02500000,149.35000000,   18340,   94833,200206,63.62500000
20020501,149.52500000,149.60000000,148.52500000,148.95000000,   12385,   94791,200206,63.22500000
20020502,148.87500000,149.17500000,147.67500000,147.97500000,   13440,   96470,200206,62.25000000
20020503,148.17500000,148.42500000,147.50000000,147.85000000,   12486,   96800,200206,62.12500000
20020506,149.07500000,149.35000000,148.82500000,149.35000000,   11237,   96162,200206,63.62500000
20020507,149.77500000,150.07500000,149.57500000,149.90000000,   15093,   96203,200206,64.17500000
20020508,150.92500000,150.92500000,149.32500000,149.37500000,   24700,   97437,200206,63.65000000
20020509,149.27500000,149.37500000,148.42500000,148.45000000,   17157,   98000,200206,62.72500000
20020510,148.75000000,149.02500000,148.55000000,148.77500000,   11935,   99309,200206,63.05000000
20020513,149.12500000,149.15000000,148.65000000,148.85000000,    9857,   99151,200206,63.12500000
20020514,149.07500000,149.07500000,147.87500000,148.42500000,   10782,   98820,200206,62.70000000
20020515,148.70000000,148.85000000,148.40000000,148.80000000,    7027,   98976,200206,63.07500000
20020516,148.82500000,148.87500000,148.37500000,148.45000000,    7320,   99888,200206,62.72500000
20020517,148.32500000,148.45000000,147.27500000,147.47500000,    9686,  100923,200206,61.75000000
20020520,147.52500000,147.52500000,145.97500000,146.00000000,   16695,  101150,200206,60.27500000
20020521,145.72500000,146.22500000,145.07500000,145.12500000,   16971,  101947,200206,59.40000000
20020522,145.55000000,146.25000000,145.42500000,145.85000000,   14486,  102160,200208,60.95000000
20020523,145.90000000,146.90000000,145.90000000,146.82500000,   13011,  101575,200208,61.92500000
20020524,146.85000000,147.80000000,146.72500000,147.37500000,   15198,  100920,200208,62.47500000
20020528,147.45000000,148.02500000,147.00000000,147.75000000,   18788,   99324,200208,62.85000000
20020529,147.55000000,147.75000000,147.00000000,147.20000000,   12636,   97940,200208,62.30000000
20020530,146.87500000,146.95000000,145.70000000,145.70000000,   17097,   97912,200208,60.80000000
20020531,145.40000000,146.15000000,145.20000000,145.85000000,   16904,   98573,200208,60.95000000
20020603,146.22500000,147.35000000,146.15000000,147.17500000,   18371,   97981,200208,62.27500000
20020604,147.25000000,147.50000000,146.60000000,146.87500000,   16722,   96764,200208,61.97500000
20020605,146.75000000,146.82500000,145.40000000,146.07500000,   17069,   97529,200208,61.17500000
20020606,146.10000000,146.75000000,145.90000000,146.35000000,   15448,   98553,200208,61.45000000
20020607,146.37500000,146.40000000,145.55000000,145.97500000,   12520,   96795,200208,61.07500000
20020610,146.15000000,146.65000000,145.92500000,146.62500000,   10690,   97108,200208,61.72500000
20020611,147.05000000,148.00000000,146.80000000,147.65000000,   15477,   94611,200208,62.75000000
20020612,147.70000000,148.15000000,147.20000000,147.60000000,   17487,   93323,200208,62.70000000
20020613,147.80000000,148.05000000,147.57500000,147.72500000,    9018,   93139,200208,62.82500000
20020614,147.90000000,148.00000000,147.10000000,147.42500000,   13281,   91023,200208,62.52500000
20020617,147.65000000,148.65000000,147.50000000,148.55000000,   14934,   90069,200208,63.65000000
20020618,148.85000000,149.10000000,148.45000000,148.87500000,   14551,   87921,200208,63.97500000
20020619,148.95000000,148.97500000,148.35000000,148.70000000,    6985,   86979,200208,63.80000000
20020620,148.75000000,148.90000000,148.22500000,148.62500000,    8894,   86400,200208,63.72500000
20020621,148.65000000,148.72500000,148.20000000,148.60000000,    8600,   86094,200208,63.70000000
20020624,148.25000000,148.25000000,147.52500000,148.22500000,   12548,   86940,200208,63.32500000
20020625,148.35000000,148.95000000,148.30000000,148.67500000,    8707,   85643,200208,63.77500000
20020626,148.55000000,148.65000000,148.22500000,148.42500000,    7708,   84777,200208,63.52500000
20020627,148.40000000,148.65000000,148.22500000,148.32500000,    8907,   84891,200208,63.42500000
20020628,148.25000000,148.55000000,148.10000000,148.45000000,   10023,   86036,200208,63.55000000
20020701,148.35000000,149.75000000,148.30000000,149.67500000,   13789,   86395,200208,64.77500000
20020702,150.10000000,150.15000000,149.45000000,149.87500000,   12588,   87007,200208,64.97500000
20020703,149.77500000,149.77500000,149.15000000,149.37500000,    8811,   87857,200208,64.47500000
20020705,149.30000000,149.70000000,149.10000000,149.57500000,    4888,   88095,200208,64.67500000
20020708,149.50000000,149.70000000,148.92500000,149.07500000,   11777,   88393,200208,64.17500000
20020709,148.75000000,148.92500000,148.60000000,148.72500000,   12662,   88712,200208,63.82500000
20020710,148.55000000,148.85000000,148.32500000,148.75000000,   13840,   90921,200208,63.85000000
20020711,148.77500000,150.25000000,148.77500000,150.17500000,   21011,   94235,200208,65.27500000
20020712,150.30000000,150.40000000,150.00000000,150.30000000,   16670,   94673,200210,67.70000000
20020715,150.10000000,150.57500000,149.82500000,150.30000000,   14998,   94714,200210,67.70000000
20020716,150.10000000,150.27500000,150.00000000,150.10000000,   13107,   95181,200210,67.50000000
20020717,150.20000000,150.95000000,150.12500000,150.47500000,   13109,   96791,200210,67.87500000
20020718,150.30000000,150.75000000,149.90000000,150.72500000,    9924,   97460,200210,68.12500000
20020719,150.65000000,150.95000000,150.10000000,150.65000000,   11025,   97847,200210,68.05000000
20020722,150.60000000,151.30000000,149.95000000,150.42500000,   14127,   97819,200210,67.82500000
20020723,150.35000000,150.35000000,149.45000000,149.52500000,   10876,   96248,200210,66.92500000
20020724,149.40000000,149.75000000,149.25000000,149.32500000,   14752,   96766,200210,66.72500000
20020725,149.45000000,150.82500000,149.40000000,150.40000000,   18340,   97221,200210,67.80000000
20020726,150.40000000,150.52500000,150.10000000,150.25000000,   11794,   94978,200210,67.65000000
20020729,150.50000000,150.75000000,150.20000000,150.25000000,   10906,   94094,200210,67.65000000
20020730,150.15000000,150.30000000,149.85000000,150.27500000,   12122,   93216,200210,67.67500000
20020731,150.20000000,150.65000000,150.00000000,150.35000000,   15111,   93260,200210,67.75000000
20020801,150.10000000,150.20000000,149.42500000,149.67500000,   13939,   93159,200210,67.07500000
20020802,149.90000000,150.00000000,149.52500000,149.80000000,   12973,   90125,200210,67.20000000
20020805,149.95000000,150.25000000,149.55000000,149.60000000,   11980,   89325,200210,67.00000000
20020806,149.40000000,150.80000000,149.25000000,150.62500000,   17399,   89603,200210,68.02500000
20020807,150.50000000,150.85000000,150.27500000,150.45000000,   16132,   90054,200210,67.85000000
20020808,150.25000000,150.40000000,149.70000000,150.27500000,   17328,   90499,200210,67.67500000
20020809,149.90000000,151.75000000,149.90000000,151.40000000,   19255,   91482,200210,68.80000000
20020812,151.00000000,151.62500000,150.90000000,151.12500000,   19095,   91716,200210,68.52500000
20020813,151.45000000,151.50000000,151.12500000,151.25000000,   14110,   92550,200210,68.65000000
20020814,151.30000000,151.50000000,151.17500000,151.27500000,   10914,   93519,200210,68.67500000
20020815,151.35000000,151.55000000,151.02500000,151.25000000,   13128,   94788,200210,68.65000000
20020816,151.30000000,151.60000000,151.20000000,151.25000000,   10059,   94370,200210,68.65000000
20020819,151.05000000,151.37500000,150.70000000,151.07500000,    7723,   94157,200210,68.47500000
20020820,151.15000000,151.20000000,150.25000000,150.27500000,   13066,   93761,200210,67.67500000
20020821,150.30000000,150.45000000,149.85000000,150.07500000,   11408,   93482,200210,67.47500000
20020822,150.12500000,150.80000000,150.05000000,150.75000000,   16785,   95222,200210,68.15000000
20020823,150.65000000,150.97500000,149.67500000,149.82500000,   17912,   94988,200210,67.22500000
20020826,149.72500000,149.97500000,149.50000000,149.67500000,   10823,   94681,200210,67.07500000
20020827,149.67500000,149.87500000,149.50000000,149.60000000,    8134,   93573,200210,67.00000000
20020828,149.65000000,150.05000000,149.42500000,149.97500000,   10023,   94110,200210,67.37500000
20020829,149.87500000,150.00000000,149.67500000,149.70000000,    7448,   94558,200210,67.10000000
20020830,149.60000000,150.30000000,149.47500000,149.80000000,    8891,   95528,200210,67.20000000
20020903,149.45000000,149.75000000,149.40000000,149.57500000,   10624,   96094,200210,66.97500000
20020904,149.60000000,149.95000000,149.47500000,149.65000000,   11473,   98120,200210,67.05000000
20020905,149.77500000,150.75000000,149.35000000,150.65000000,   20232,  100582,200210,68.05000000
20020906,150.50000000,151.05000000,150.37500000,150.75000000,   14792,  102084,200210,68.15000000
20020909,150.55000000,151.05000000,150.45000000,150.57500000,   12983,  103865,200210,67.97500000
20020910,150.77500000,151.40000000,150.65000000,151.15000000,   18028,  104468,200210,68.55000000
20020911,151.25000000,151.95000000,151.25000000,151.75000000,   17265,  106125,200210,69.15000000
20020912,152.05000000,152.35000000,151.95000000,152.30000000,   17651,  109037,200212,71.85000000
20020913,152.60000000,152.95000000,152.27500000,152.87500000,   23618,  113934,200212,72.42500000
20020916,152.90000000,153.12500000,152.42500000,152.50000000,   16572,  117218,200212,72.05000000
20020917,152.60000000,152.80000000,152.30000000,152.67500000,   16266,  117697,200212,72.22500000
20020918,152.70000000,152.95000000,152.55000000,152.77500000,   17029,  117928,200212,72.32500000
20020919,152.85000000,152.95000000,152.30000000,152.80000000,   15779,  116263,200212,72.35000000
20020920,152.75000000,152.75000000,152.27500000,152.55000000,    7870,  116133,200212,72.10000000
20020923,152.30000000,152.52500000,151.15000000,151.60000000,   18887,  114063,200212,71.15000000
20020924,151.45000000,151.75000000,151.32500000,151.60000000,    9232,  113722,200212,71.15000000
20020925,151.85000000,152.27500000,151.55000000,152.20000000,   13572,  113938,200212,71.75000000
20020926,152.00000000,152.15000000,151.10000000,151.22500000,   20010,  111166,200212,70.77500000
20020927,151.00000000,151.02500000,150.42500000,150.85000000,   21232,  111884,200212,70.40000000
20020930,150.75000000,151.47500000,150.70000000,151.07500000,   11808,  108646,200212,70.62500000
20021001,150.85000000,151.00000000,150.57500000,150.62500000,   12534,  108120,200212,70.17500000
20021002,149.95000000,150.57500000,149.95000000,150.10000000,   16276,  108952,200212,69.65000000
20021003,149.70000000,150.70000000,149.47500000,150.65000000,   22927,  108904,200212,70.20000000
20021004,150.35000000,150.90000000,150.27500000,150.37500000,   14156,  107007,200212,69.92500000
20021007,150.15000000,150.60000000,150.10000000,150.30000000,   12272,  107836,200212,69.85000000
20021008,150.00000000,151.52500000,150.00000000,151.47500000,   18860,  108639,200212,71.02500000
20021009,151.30000000,151.60000000,151.00000000,151.07500000,   15761,  109673,200212,70.62500000
20021010,151.00000000,151.75000000,150.95000000,151.65000000,   15375,  110352,200212,71.20000000
20021011,151.55000000,152.32500000,151.45000000,152.05000000,   17288,  109523,200212,71.60000000
20021014,151.75000000,152.35000000,151.67500000,152.27500000,   15140,  109696,200212,71.82500000
20021015,152.45000000,152.65000000,152.10000000,152.62500000,   13357,  110607,200212,72.17500000
20021016,152.70000000,152.85000000,152.20000000,152.32500000,   14209,  112469,200212,71.87500000
20021017,152.20000000,152.22500000,151.80000000,151.82500000,   14253,  111970,200212,71.37500000
20021018,151.45000000,151.60000000,151.05000000,151.15000000,   17346,  110813,200212,70.70000000
20021021,152.45000000,152.65000000,152.25000000,152.37500000,   17765,  111456,200212,71.92500000
20021022,152.25000000,153.00000000,151.80000000,152.75000000,   18508,  111114,200212,72.30000000
20021023,152.95000000,153.00000000,152.57500000,152.95000000,   10177,  111801,200212,72.50000000
20021024,152.95000000,153.00000000,152.37500000,152.85000000,   14389,  113679,200212,72.40000000
20021025,152.95000000,153.50000000,152.72500000,153.37500000,   13876,  114658,200212,72.92500000
20021028,153.55000000,153.55000000,153.10000000,153.12500000,   15173,  115784,200212,72.67500000
20021029,153.20000000,153.20000000,152.25000000,152.37500000,   13681,  116101,200212,71.92500000
20021030,152.55000000,152.85000000,152.10000000,152.82500000,   13425,  115674,200212,72.37500000
20021031,152.90000000,153.70000000,152.52500000,153.65000000,   15739,  115935,200212,73.20000000
20021101,153.35000000,153.60000000,153.20000000,153.50000000,   14900,  115754,200212,73.05000000
20021104,153.45000000,153.45000000,152.95000000,153.02500000,    9076,  116024,200212,72.57500000
20021105,153.10000000,153.30000000,152.80000000,153.00000000,   11142,  116839,200212,72.55000000
20021106,153.12500000,153.45000000,152.90000000,153.30000000,    8520,  117827,200212,72.85000000
20021107,153.30000000,153.67500000,153.10000000,153.57500000,   14736,  118705,200212,73.12500000
20021108,153.52500000,153.52500000,152.95000000,153.10000000,   17142,  119238,200212,72.65000000
20021111,153.20000000,153.42500000,152.70000000,153.07500000,   14551,  119689,200212,72.62500000
20021112,153.15000000,153.90000000,153.15000000,153.37500000,   19093,  120320,200212,72.92500000
20021113,153.52500000,153.90000000,153.22500000,153.55000000,   16616,  120942,200212,73.10000000
20021114,153.65000000,153.95000000,153.62500000,153.67500000,   12064,  121323,200212,73.22500000
20021115,153.62500000,153.75000000,153.40000000,153.42500000,   12134,  120866,200212,72.97500000
20021118,153.95000000,154.30000000,153.80000000,153.87500000,   20623,  121738,200212,73.42500000
20021119,154.00000000,154.07500000,153.65000000,153.87500000,   19374,  121322,200302,77.72500000
20021120,153.87500000,154.15000000,153.70000000,154.10000000,   20057,  122072,200302,77.95000000
20021121,154.05000000,154.40000000,153.80000000,154.35000000,   17668,  123630,200302,78.20000000
20021122,154.15000000,154.50000000,154.02500000,154.40000000,   25218,  124714,200302,78.25000000
20021125,154.25000000,154.60000000,154.12500000,154.55000000,   19102,  126819,200302,78.40000000
20021126,154.60000000,154.97500000,154.25000000,154.45000000,   21359,  129342,200302,78.30000000
20021127,154.70000000,154.87500000,154.50000000,154.85000000,   14393,  128602,200302,78.70000000
20021129,154.85000000,154.90000000,154.50000000,154.62500000,    7889,  127639,200302,78.47500000
20021202,154.65000000,155.07500000,154.05000000,154.97500000,   16332,  128191,200302,78.82500000
20021203,154.85000000,154.85000000,154.42500000,154.70000000,   13048,  126737,200302,78.55000000
20021204,154.65000000,155.50000000,154.45000000,155.47500000,   16716,  128093,200302,79.32500000
20021205,155.37500000,155.80000000,155.22500000,155.67500000,   15259,  126375,200302,79.52500000
20021206,155.50000000,155.52500000,154.17500000,154.25000000,   25492,  122541,200302,78.10000000
20021209,153.80000000,154.00000000,153.60000000,153.85000000,   20095,  119679,200302,77.70000000
20021210,153.85000000,154.85000000,153.85000000,154.37500000,   15160,  118963,200302,78.22500000
20021211,154.25000000,154.35000000,153.80000000,154.07500000,   16767,  116583,200302,77.92500000
20021212,153.95000000,154.05000000,153.25000000,153.50000000,   19390,  112429,200302,77.35000000
20021213,153.30000000,154.10000000,153.25000000,153.97500000,   14600,  112326,200302,77.82500000
20021216,153.90000000,155.35000000,153.62500000,155.27500000,   13595,  113884,200302,79.12500000
20021217,155.05000000,155.25000000,154.82500000,155.00000000,   13073,  111821,200302,78.85000000
20021218,154.90000000,154.92500000,154.10000000,154.40000000,   12629,  110883,200302,78.25000000
20021219,154.15000000,154.92500000,154.15000000,154.72500000,   11359,  111014,200302,78.57500000
20021220,154.85000000,155.67500000,154.85000000,155.12500000,   14640,  111000,200302,78.97500000
20021223,155.12500000,155.55000000,154.90000000,155.30000000,   11731,  112301,200302,79.15000000
20021224,155.30000000,155.30000000,155.30000000,155.30000000,     433,  112153,200302,79.15000000
20021226,155.45000000,155.60000000,155.00000000,155.35000000,    7738,  112447,200302,79.20000000
20021227,155.20000000,156.05000000,154.70000000,154.87500000,   16736,  113745,200302,78.72500000
20021230,154.85000000,155.05000000,154.52500000,154.87500000,   10278,  111545,200302,78.72500000
20021231,154.67500000,156.02500000,154.57500000,155.77500000,   13632,  112548,200302,79.62500000
20030102,155.60000000,155.95000000,155.35000000,155.75000000,   15618,  112339,200302,79.60000000
20030103,155.92500000,157.15000000,155.92500000,157.00000000,   27377,  113632,200302,80.85000000
20030106,156.85000000,157.27500000,156.60000000,156.92500000,   19678,  111941,200302,80.77500000
20030107,156.85000000,157.80000000,156.85000000,157.57500000,   19055,  113037,200302,81.42500000
20030108,157.90000000,158.15000000,157.10000000,157.25000000,   20595,  113001,200302,81.10000000
20030109,157.27500000,158.00000000,156.97500000,157.92500000,   16129,  113177,200302,81.77500000
20030110,157.77500000,158.10000000,157.45000000,157.62500000,   15511,  113703,200302,81.47500000
20030113,157.45000000,157.60000000,156.82500000,157.15000000,   18158,  113572,200302,81.00000000
20030114,157.35000000,157.55000000,156.85000000,156.95000000,   14443,  114068,200302,80.80000000
20030115,156.72500000,156.95000000,155.50000000,155.50000000,   31741,  112243,200304,77.72500000
20030116,155.62500000,155.72500000,154.87500000,155.62500000,   28336,  110000,200304,77.85000000
20030117,155.57500000,155.90000000,155.22500000,155.35000000,   11559,  108967,200304,77.57500000
20030121,155.67500000,155.77500000,155.27500000,155.55000000,   10433,  108182,200304,77.77500000
20030122,155.47500000,156.42500000,154.97500000,156.32500000,   15628,  109069,200304,78.55000000
20030123,156.12500000,156.27500000,155.92500000,156.15000000,   12897,  109309,200304,78.37500000
20030124,155.97500000,156.00000000,155.07500000,155.90000000,   15777,  109186,200304,78.12500000
20030127,155.72500000,156.30000000,155.50000000,156.12500000,   16240,  109520,200304,78.35000000
20030128,156.02500000,156.25000000,155.77500000,156.12500000,   10776,  109663,200304,78.35000000
20030129,156.02500000,157.62500000,156.02500000,157.60000000,   24885,  113364,200304,79.82500000
20030130,157.42500000,157.82500000,157.17500000,157.55000000,   22092,  115219,200304,79.77500000
20030131,157.27500000,157.80000000,157.27500000,157.75000000,   11881,  116144,200304,79.97500000
20030203,157.47500000,157.85000000,157.20000000,157.72500000,   14897,  116581,200304,79.95000000
20030204,157.77500000,157.82500000,156.82500000,156.97500000,   20133,  117281,200304,79.20000000
20030205,156.62500000,157.40000000,156.32500000,156.52500000,   23572,  117831,200304,78.75000000
20030206,156.27500000,156.27500000,155.02500000,155.55000000,   27484,  114571,200304,77.77500000
20030207,155.47500000,156.12500000,154.57500000,154.87500000,   23751,  111317,200304,77.10000000
20030210,154.87500000,155.72500000,154.87500000,155.67500000,   16790,  110652,200304,77.90000000
20030211,155.50000000,156.02500000,155.47500000,155.87500000,   13658,  111217,200304,78.10000000
20030212,155.52500000,155.52500000,154.37500000,154.37500000,   21569,  108334,200304,76.60000000
20030213,152.87500000,153.67500000,152.87500000,153.55000000,   30466,  105199,200304,75.77500000
20030214,153.45000000,153.97500000,153.27500000,153.92500000,   15275,  100556,200304,76.15000000
20030218,153.77500000,154.30000000,153.60000000,153.65000000,   11230,  101302,200304,75.87500000
20030219,153.47500000,154.62500000,153.27500000,154.55000000,   11866,  101080,200304,76.77500000
20030220,155.07500000,155.27500000,154.82500000,154.97500000,   15165,  100294,200304,77.20000000
20030221,154.97500000,155.47500000,154.47500000,155.32500000,   13545,  100931,200304,77.55000000
20030224,155.57500000,155.90000000,155.37500000,155.75000000,   14443,  101484,200304,77.97500000
20030225,155.47500000,155.57500000,154.37500000,154.87500000,   17377,   99858,200304,77.10000000
20030226,154.92500000,155.27500000,154.32500000,155.20000000,   14896,   99477,200304,77.42500000
20030227,155.20000000,155.32500000,153.70000000,153.77500000,   17523,   97589,200304,76.00000000
20030228,153.37500000,153.95000000,152.77500000,153.60000000,   20291,   96200,200304,75.82500000
20030303,153.77500000,153.92500000,152.42500000,152.72500000,   17394,   94889,200304,74.95000000
20030304,152.27500000,152.92500000,151.57500000,152.82500000,   25705,   95183,200304,75.05000000
20030305,152.67500000,153.27500000,152.37500000,152.47500000,   11855,   94664,200304,74.70000000
20030306,152.10000000,152.67500000,151.77500000,152.37500000,   14626,   95557,200304,74.60000000
20030307,152.35000000,152.67500000,151.97500000,152.45000000,   15353,   96011,200304,74.67500000
20030310,152.40000000,152.67500000,151.90000000,152.00000000,   12753,   96798,200304,74.22500000
20030311,151.27500000,151.52500000,150.50000000,150.55000000,   24504,   98065,200304,72.77500000
20030312,150.27500000,151.20000000,150.17500000,150.92500000,   23682,  100277,200304,73.15000000
20030313,151.22500000,152.17500000,151.15000000,152.02500000,   21467,  101631,200304,74.25000000
20030314,152.32500000,152.72500000,152.07500000,152.27500000,   13108,  100240,200304,74.50000000
20030317,152.07500000,152.07500000,150.82500000,151.12500000,   18239,  102411,200304,73.35000000
20030318,151.37500000,152.02500000,151.15000000,151.57500000,   12385,  101603,200304,73.80000000
20030319,152.07500000,152.75000000,152.02500000,152.45000000,   14120,  101704,200304,74.67500000
20030320,152.65000000,153.02500000,152.47500000,152.62500000,   16159,  100158,200304,74.85000000
20030321,152.07500000,153.27500000,151.87500000,153.12500000,   12672,   99696,200304,75.35000000
20030324,153.15000000,153.50000000,153.00000000,153.25000000,   12736,   98869,200306,69.55000000
20030325,153.15000000,153.80000000,153.05000000,153.75000000,   14002,  100371,200306,70.05000000
20030326,153.70000000,154.10000000,153.45000000,153.75000000,   17219,  100019,200306,70.05000000
20030327,153.70000000,153.95000000,153.42500000,153.52500000,   14540,  100014,200306,69.82500000
20030328,153.55000000,153.95000000,153.55000000,153.72500000,   12290,   99946,200306,70.02500000
20030331,153.65000000,154.15000000,153.55000000,154.07500000,    9105,   99706,200306,70.37500000
20030401,154.15000000,154.47500000,153.92500000,154.20000000,   18728,   99845,200306,70.50000000
20030402,154.35000000,155.20000000,154.35000000,155.15000000,   22245,   99322,200306,71.45000000
20030403,155.60000000,155.60000000,154.70000000,155.00000000,   20643,   99202,200306,71.30000000
20030404,155.25000000,155.67500000,154.45000000,154.92500000,   25607,   95873,200306,71.22500000
20030407,155.50000000,155.70000000,155.20000000,155.65000000,   19204,   98660,200306,71.95000000
20030408,155.90000000,155.90000000,155.25000000,155.47500000,   14638,   97986,200306,71.77500000
20030409,155.85000000,155.87500000,155.50000000,155.62500000,   17734,   99271,200306,71.92500000
20030410,155.65000000,155.65000000,155.17500000,155.37500000,   11758,   99198,200306,71.67500000
20030411,155.60000000,155.62500000,155.30000000,155.60000000,    7746,   99348,200306,71.90000000
20030414,155.80000000,155.85000000,155.20000000,155.42500000,    9483,   99657,200306,71.72500000
20030415,155.45000000,155.60000000,155.00000000,155.57500000,   10544,   99510,200306,71.87500000
20030416,155.40000000,155.45000000,154.12500000,154.17500000,   20578,   95454,200306,70.47500000
20030417,154.45000000,154.45000000,153.90000000,154.30000000,   12817,   94274,200306,70.60000000
20030421,154.45000000,154.90000000,154.32500000,154.75000000,    8690,   94917,200306,71.05000000
20030422,154.85000000,155.10000000,154.40000000,155.02500000,   10268,   95247,200306,71.32500000
20030423,155.15000000,155.45000000,154.80000000,155.37500000,   11230,   95592,200306,71.67500000
20030424,155.25000000,155.27500000,154.75000000,154.82500000,    9561,   94846,200306,71.12500000
20030425,155.00000000,155.40000000,154.65000000,155.17500000,   11005,   94170,200306,71.47500000
20030428,155.30000000,155.45000000,155.05000000,155.30000000,    9033,   94282,200306,71.60000000
20030429,155.50000000,156.00000000,155.20000000,155.92500000,   15978,   94183,200306,72.22500000
20030430,155.85000000,155.92500000,155.35000000,155.62500000,   19223,   93688,200306,71.92500000
20030501,155.57500000,155.85000000,155.35000000,155.77500000,   12796,   95985,200306,72.07500000
20030502,155.85000000,157.15000000,155.60000000,157.05000000,   18208,   99850,200306,73.35000000
20030505,157.40000000,157.40000000,156.55000000,156.70000000,   15786,  102015,200306,73.00000000
20030506,157.05000000,157.30000000,156.60000000,157.12500000,   12965,  103159,200306,73.42500000
20030507,156.97500000,156.97500000,156.07500000,156.72500000,   18019,  103483,200306,73.02500000
20030508,156.85000000,157.05000000,156.72500000,156.80000000,   11225,  103816,200306,73.10000000
20030509,156.95000000,157.90000000,156.87500000,157.75000000,   20839,  105533,200306,74.05000000
20030512,158.00000000,158.57500000,157.40000000,157.42500000,   26500,  109189,200306,73.72500000
20030513,157.65000000,158.45000000,157.60000000,157.80000000,   20219,  110518,200306,74.10000000
20030514,157.95000000,158.20000000,157.20000000,157.42500000,   14762,  110198,200306,73.72500000
20030515,157.60000000,157.65000000,157.15000000,157.52500000,    9646,  109816,200306,73.82500000
20030516,157.55000000,158.10000000,157.52500000,157.75000000,   11584,  111275,200306,74.05000000
20030519,157.30000000,157.85000000,157.05000000,157.60000000,   14195,  112447,200306,73.90000000
20030520,157.40000000,157.82500000,156.10000000,156.10000000,   20759,  111757,200306,72.40000000
20030521,154.75000000,157.27500000,154.70000000,156.60000000,   33903,  106979,200306,72.90000000
20030522,157.15000000,157.40000000,156.72500000,156.85000000,   17305,  106654,200308,68.50000000
20030523,156.90000000,157.10000000,156.35000000,156.52500000,   16503,  107953,200308,68.17500000
20030527,156.65000000,158.00000000,156.65000000,157.92500000,   24091,  109931,200308,69.57500000
20030528,158.25000000,159.02500000,158.10000000,158.40000000,   33560,  110461,200308,70.05000000
20030529,158.75000000,158.80000000,157.85000000,158.25000000,   22083,  110554,200308,69.90000000
20030530,158.40000000,158.55000000,158.00000000,158.10000000,   16387,  109507,200308,69.75000000
20030602,158.40000000,159.60000000,158.40000000,159.60000000,   19269,  112521,200308,71.25000000
20030603,159.15000000,159.82500000,158.35000000,159.10000000,   27029,  116159,200308,70.75000000
20030604,159.15000000,159.85000000,158.95000000,159.12500000,   21230,  119200,200308,70.77500000
20030605,158.60000000,158.82500000,158.15000000,158.22500000,   21053,  119727,200308,69.87500000
20030606,157.85000000,158.60000000,157.55000000,157.67500000,   16984,  116784,200308,69.32500000
20030609,157.52500000,157.95000000,157.30000000,157.42500000,   12928,  118439,200308,69.07500000
20030610,157.60000000,158.20000000,157.50000000,158.10000000,   11805,  120122,200308,69.75000000
20030611,158.07500000,158.07500000,156.60000000,156.60000000,   18248,  118320,200308,68.25000000
20030612,156.05000000,156.40000000,155.60000000,155.62500000,   23459,  112726,200308,67.27500000
20030613,155.40000000,156.20000000,155.40000000,155.82500000,   14424,  109910,200308,67.47500000
20030616,155.60000000,156.25000000,155.35000000,155.40000000,   15763,  108743,200308,67.05000000
20030617,155.30000000,156.35000000,155.30000000,155.82500000,   10747,  108639,200308,67.47500000
20030618,155.75000000,156.32500000,155.65000000,155.95000000,    9802,  107705,200308,67.60000000
20030619,155.75000000,156.20000000,155.35000000,155.47500000,   11162,  106532,200308,67.12500000
20030620,155.40000000,156.05000000,155.37500000,155.92500000,    6840,  106919,200308,67.57500000
20030623,156.15000000,156.95000000,155.95000000,156.82500000,    8336,  106405,200308,68.47500000
20030624,156.70000000,157.05000000,156.50000000,156.57500000,    7295,  106172,200308,68.22500000
20030625,156.67500000,157.95000000,156.55000000,157.80000000,   12788,  106332,200308,69.45000000
20030626,157.80000000,158.20000000,157.62500000,157.87500000,   14774,  105975,200308,69.52500000
20030627,157.85000000,158.45000000,157.75000000,158.27500000,   11224,  106244,200308,69.92500000
20030630,158.10000000,158.60000000,157.87500000,158.22500000,   16076,  105841,200308,69.87500000
20030701,158.15000000,158.47500000,157.52500000,158.27500000,   13889,  104697,200308,69.92500000
20030702,158.52500000,159.00000000,158.20000000,158.95000000,   12948,  107691,200308,70.60000000
20030703,159.27500000,159.35000000,158.47500000,158.60000000,   11138,  109579,200308,70.25000000
20030707,158.65000000,160.10000000,158.62500000,160.10000000,   14633,  112450,200308,71.75000000
20030708,160.65000000,161.00000000,160.10000000,160.60000000,   27655,  115865,200308,72.25000000
20030709,161.00000000,161.00000000,159.15000000,159.42500000,   23227,  116370,200308,71.07500000
20030710,159.40000000,159.75000000,158.90000000,159.50000000,   17429,  116541,200308,71.15000000
20030711,159.72500000,160.15000000,158.85000000,158.97500000,   19860,  117600,200308,70.62500000
20030714,159.35000000,159.35000000,158.45000000,158.47500000,   13578,  117179,200308,70.12500000
20030715,158.30000000,158.90000000,157.80000000,158.85000000,   20274,  115279,200308,70.50000000
20030716,159.35000000,160.35000000,159.32500000,160.35000000,   24290,  114161,200308,72.00000000
20030717,160.97500000,161.77500000,160.70000000,161.00000000,   21809,  112800,200308,72.65000000
20030718,161.25000000,161.60000000,160.82500000,161.30000000,   16298,  111883,200310,74.20000000
20030721,161.70000000,162.05000000,161.40000000,161.75000000,   18776,  110855,200310,74.65000000
20030722,161.95000000,163.07500000,161.70000000,162.17500000,   34866,  111718,200310,75.07500000
20030723,163.10000000,163.67500000,163.00000000,163.52500000,   20910,  113762,200310,76.42500000
20030724,163.52500000,164.07500000,162.95000000,162.97500000,   23326,  113242,200310,75.87500000
20030725,163.20000000,163.60000000,162.47500000,163.57500000,   32201,  114178,200310,76.47500000
20030728,163.60000000,165.07500000,163.50000000,164.57500000,   27530,  114091,200310,77.47500000
20030729,164.35000000,164.85000000,163.95000000,164.80000000,   21263,  113782,200310,77.70000000
20030730,164.80000000,165.40000000,164.45000000,164.72500000,   20041,  114966,200310,77.62500000
20030731,164.72500000,164.92500000,164.00000000,164.80000000,   13986,  114444,200310,77.70000000
20030801,165.20000000,165.50000000,164.50000000,165.40000000,   17890,  112576,200310,78.30000000
20030804,165.40000000,165.42500000,164.60000000,164.65000000,   11894,  111071,200310,77.55000000
20030805,164.70000000,165.57500000,163.45000000,163.65000000,   22950,  112116,200310,76.55000000
20030806,163.95000000,164.30000000,163.20000000,163.92500000,   14253,  112675,200310,76.82500000
20030807,163.82500000,163.82500000,162.87500000,163.20000000,   20454,  111604,200310,76.10000000
20030808,163.00000000,164.70000000,162.75000000,164.40000000,   14696,  111915,200310,77.30000000
20030811,162.90000000,163.67500000,162.90000000,163.30000000,   13656,  111933,200310,76.20000000
20030812,163.00000000,164.07500000,162.95000000,163.85000000,   10913,  112024,200310,76.75000000
20030813,163.90000000,164.55000000,163.90000000,164.02500000,    8177,  112374,200310,76.92500000
20030814,163.85000000,164.40000000,163.65000000,164.27500000,    8917,  112666,200310,77.17500000
20030815,164.25000000,165.60000000,163.77500000,164.70000000,   10808,  113305,200310,77.60000000
20030818,164.70000000,165.85000000,164.55000000,165.60000000,   13651,  113600,200310,78.50000000
20030819,165.45000000,166.27500000,165.32500000,165.40000000,   13590,  114243,200310,78.30000000
20030820,166.90000000,166.90000000,166.80000000,166.90000000,   13357,  116943,200310,79.80000000
20030821,167.45000000,168.10000000,167.05000000,167.82500000,   19228,  117147,200310,80.72500000
20030822,167.75000000,168.82500000,167.75000000,168.70000000,   19160,  119857,200310,81.60000000
20030825,168.55000000,169.05000000,167.20000000,167.25000000,   19257,  119471,200310,80.15000000
20030826,167.50000000,168.30000000,167.00000000,167.90000000,   14613,  120630,200310,80.80000000
20030827,168.80000000,169.40000000,168.80000000,169.40000000,   17387,  122144,200310,82.30000000
20030828,169.75000000,170.30000000,168.95000000,169.15000000,   20408,  121512,200310,82.05000000
20030829,169.10000000,170.20000000,169.10000000,169.95000000,   14418,  123972,200310,82.85000000
20030902,170.10000000,170.97500000,170.00000000,170.42500000,   15459,  124766,200310,83.32500000
20030903,170.60000000,171.92500000,170.55000000,171.92500000,   22381,  127513,200310,84.82500000
20030904,172.20000000,172.40000000,171.35000000,172.00000000,   20003,  127221,200310,84.90000000
20030905,172.05000000,172.27500000,171.00000000,172.12500000,   19010,  128794,200310,85.02500000
20030908,172.27500000,173.62500000,172.10000000,173.42500000,   22173,  130230,200310,86.32500000
20030909,173.95000000,174.85000000,173.75000000,174.12500000,   33476,  127256,200310,87.02500000
20030910,174.37500000,174.37500000,173.00000000,173.90000000,   28912,  126918,200310,86.80000000
20030911,174.05000000,175.40000000,174.05000000,175.17500000,   23742,  126443,200310,88.07500000
20030912,174.77500000,174.85000000,173.57500000,173.67500000,   23083,  127160,200312,83.80000000
20030915,173.92500000,174.67500000,172.47500000,174.25000000,   26883,  125561,200312,84.37500000
20030916,174.52500000,174.95000000,173.20000000,173.27500000,   28838,  126280,200312,83.40000000
20030917,173.77500000,174.25000000,172.92500000,173.57500000,   32256,  128180,200312,83.70000000
20030918,173.32500000,173.42500000,172.77500000,173.12500000,   16605,  129505,200312,83.25000000
20030919,172.47500000,172.77500000,171.87500000,172.45000000,   18272,  131729,200312,82.57500000
20030922,172.22500000,173.35000000,172.07500000,173.17500000,   17552,  133650,200312,83.30000000
20030923,173.27500000,174.67500000,173.27500000,174.67500000,   23511,  135982,200312,84.80000000
20030924,174.82500000,175.42500000,174.27500000,174.55000000,   23949,  137931,200312,84.67500000
20030925,174.22500000,174.67500000,173.67500000,174.25000000,   21682,  137227,200312,84.37500000
20030926,173.95000000,173.95000000,172.80000000,173.12500000,   18528,  137708,200312,83.25000000
20030929,172.77500000,174.57500000,172.17500000,174.42500000,   21543,  138399,200312,84.55000000
20030930,174.37500000,174.92500000,174.12500000,174.82500000,   15355,  139113,200312,84.95000000
20031001,175.27500000,175.62500000,174.27500000,175.52500000,   21179,  139071,200312,85.65000000
20031002,175.12500000,176.62500000,175.07500000,176.07500000,   28087,  138211,200312,86.20000000
20031003,175.97500000,176.77500000,175.70000000,176.20000000,   22322,  135692,200312,86.32500000
20031006,175.92500000,177.70000000,175.87500000,177.60000000,   19733,  135833,200312,87.72500000
20031007,177.52500000,179.10000000,177.27500000,179.10000000,   21348,  133630,200312,89.22500000
20031008,179.97500000,180.60000000,179.97500000,180.60000000,   19149,  135641,200312,90.72500000
20031009,182.10000000,182.10000000,179.87500000,180.62500000,   26590,  132588,200312,90.75000000
20031010,181.67500000,182.12500000,179.47500000,182.12500000,   29633,  134144,200312,92.25000000
20031013,183.62500000,183.62500000,183.62500000,183.62500000,   16585,  133914,200312,93.75000000
20031014,185.12500000,185.12500000,182.17500000,182.85000000,   23595,  131486,200312,92.97500000
20031015,180.87500000,182.47500000,179.37500000,181.50000000,   31264,  123981,200312,91.62500000
20031016,180.87500000,181.07500000,178.62500000,179.00000000,   26887,  120381,200312,89.12500000
20031017,178.62500000,180.32500000,178.57500000,179.92500000,   27279,  118740,200312,90.05000000
20031020,179.67500000,180.77500000,178.42500000,178.42500000,   15345,  116937,200312,88.55000000
20031021,177.77500000,179.37500000,176.95000000,178.35000000,   18988,  114826,200312,88.47500000
20031022,177.62500000,178.02500000,176.85000000,176.85000000,   15024,  114627,200312,86.97500000
20031023,176.47500000,178.35000000,176.30000000,178.35000000,   12379,  115109,200312,88.47500000
20031024,179.37500000,179.85000000,178.87500000,179.75000000,   11828,  114513,200312,89.87500000
20031027,179.72500000,181.37500000,179.67500000,181.30000000,   14850,  113734,200312,91.42500000
20031028,181.22500000,181.22500000,179.80000000,179.80000000,    8121,  113441,200312,89.92500000
20031029,178.62500000,181.30000000,178.30000000,181.30000000,   19121,  116275,200312,91.42500000
20031030,182.72500000,182.72500000,179.80000000,180.52500000,   23227,  115174,200312,90.65000000
20031031,180.57500000,180.97500000,179.62500000,180.77500000,   16871,  116162,200312,90.90000000
20031103,180.62500000,182.27500000,180.47500000,182.22500000,   20046,  111826,200312,92.35000000
20031104,181.97500000,183.27500000,181.67500000,182.47500000,   15821,  110644,200312,92.60000000
20031105,182.52500000,183.97500000,182.52500000,183.97500000,   14614,  111675,200312,94.10000000
20031106,185.47500000,185.47500000,185.47500000,185.47500000,    9666,  110973,200312,95.60000000
20031107,186.87500000,188.17500000,186.52500000,186.70000000,   20575,  113607,200312,96.82500000
20031110,186.87500000,188.20000000,186.77500000,188.20000000,   17786,  114489,200312,98.32500000
20031111,188.77500000,189.17500000,186.70000000,186.70000000,   22923,  114774,200312,96.82500000
20031112,187.12500000,187.27500000,185.20000000,185.20000000,   16206,  113973,200312,95.32500000
20031113,183.60000000,185.05000000,183.45000000,184.70000000,   28138,  114953,200402,91.05000000
20031114,184.75000000,184.75000000,183.20000000,183.20000000,   19189,  115370,200402,89.55000000
20031117,183.05000000,183.70000000,182.25000000,183.02500000,   15268,  115184,200402,89.37500000
20031118,184.02500000,184.52500000,183.85000000,184.52500000,   11860,  114251,200402,90.87500000
20031119,185.50000000,185.55000000,183.02500000,183.07500000,   23881,  113561,200402,89.42500000
20031120,183.07500000,184.57500000,182.65000000,184.32500000,   15474,  114015,200402,90.67500000
20031121,184.35000000,184.90000000,183.70000000,184.42500000,   13062,  113823,200402,90.77500000
20031124,184.75000000,185.20000000,184.50000000,185.10000000,   12219,  113367,200402,91.45000000
20031125,184.65000000,186.60000000,183.85000000,185.45000000,   26027,  113158,200402,91.80000000
20031126,185.95000000,186.55000000,185.60000000,186.40000000,   15918,  111018,200402,92.75000000
20031128,186.30000000,186.90000000,185.80000000,186.82500000,    6035,  110585,200402,93.17500000
20031201,186.50000000,188.10000000,186.50000000,187.27500000,   17013,  112128,200402,93.62500000
20031202,187.25000000,188.37500000,186.80000000,188.35000000,   25166,  113229,200402,94.70000000
20031203,188.10000000,188.60000000,186.85000000,186.85000000,   17887,  112405,200402,93.20000000
20031204,186.15000000,186.50000000,185.35000000,185.52500000,   21414,  112822,200402,91.87500000
20031205,185.65000000,185.95000000,184.95000000,185.50000000,   15337,  112515,200402,91.85000000
20031208,185.50000000,185.52500000,184.55000000,185.27500000,   11447,  111262,200402,91.62500000
20031209,183.77500000,185.60000000,183.77500000,183.77500000,   13558,  109692,200402,90.12500000
20031210,182.27500000,183.45000000,182.27500000,182.35000000,   17349,  107826,200402,88.70000000
20031211,182.65000000,183.30000000,182.15000000,182.62500000,   15087,  105078,200402,88.97500000
20031212,182.72500000,183.75000000,181.75000000,182.27500000,   13986,  104117,200402,88.62500000
20031215,182.05000000,183.70000000,181.80000000,183.62500000,   11390,  104387,200402,89.97500000
20031216,184.15000000,184.45000000,182.75000000,182.85000000,   13090,  104205,200402,89.20000000
20031217,182.45000000,183.50000000,182.45000000,183.20000000,    8964,  104565,200402,89.55000000
20031218,182.80000000,182.85000000,181.70000000,181.70000000,   12626,  103807,200402,88.05000000
20031219,180.75000000,182.55000000,180.75000000,182.15000000,   14368,  103241,200402,88.50000000
20031222,182.15000000,183.55000000,181.80000000,183.32500000,   11864,  104513,200402,89.67500000
20031223,184.12500000,184.45000000,183.25000000,184.32500000,   11192,  105247,200402,90.67500000
20031224,182.82500000,182.82500000,182.82500000,182.82500000,    1923,  104817,200402,89.17500000
20031226,179.82500000,179.82500000,179.82500000,179.82500000,    1546,  104263,200402,86.17500000
20031229,174.82500000,174.82500000,174.82500000,174.82500000,   14061,  106709,200402,81.17500000
20031230,170.65000000,172.15000000,169.82500000,169.82500000,   33209,  100346,200402,76.17500000
20031231,167.40000000,168.15000000,164.82500000,167.17500000,   30383,   96384,200402,73.52500000
20040102,167.20000000,168.65000000,166.30000000,167.45000000,   18490,   96461,200402,73.80000000
20040105,167.35000000,168.95000000,166.70000000,168.95000000,   16154,   97469,200402,75.30000000
20040106,169.05000000,169.05000000,167.45000000,167.55000000,   17289,   96049,200402,73.90000000
20040107,168.05000000,169.05000000,167.85000000,169.05000000,   19365,   94790,200402,75.40000000
20040108,169.15000000,169.85000000,168.40000000,168.85000000,   23978,   94825,200402,75.20000000
20040109,169.90000000,170.35000000,169.37500000,169.57500000,   23349,   95989,200402,75.92500000
20040112,169.40000000,170.17500000,168.07500000,168.35000000,   20397,   96150,200402,74.70000000
20040113,168.85000000,169.10000000,168.05000000,168.50000000,   20965,   98173,200402,74.85000000
20040114,169.95000000,170.00000000,169.62500000,170.00000000,   17742,  100029,200402,76.35000000
20040115,172.40000000,172.52500000,171.32500000,171.50000000,   14179,  100913,200404,75.45000000
20040116,171.30000000,172.20000000,170.55000000,172.12500000,   27518,   99795,200404,76.07500000
20040120,172.15000000,173.30000000,171.85000000,173.22500000,   21696,  100216,200404,77.17500000
20040121,173.55000000,173.75000000,172.70000000,173.10000000,   11373,  101140,200404,77.05000000
20040122,172.95000000,173.45000000,171.95000000,172.35000000,   17378,  100975,200404,76.30000000
20040123,172.10000000,172.70000000,170.85000000,171.12500000,   18486,   99848,200404,75.07500000
20040126,170.85000000,171.02500000,169.90000000,170.10000000,   15760,  100370,200404,74.05000000
20040127,170.20000000,171.00000000,170.10000000,170.62500000,   14162,  101647,200404,74.57500000
20040128,170.50000000,170.95000000,169.45000000,169.67500000,   12883,  102105,200404,73.62500000
20040129,169.40000000,170.05000000,168.60000000,168.70000000,   18097,  100300,200404,72.65000000
20040130,168.55000000,169.50000000,168.55000000,169.47500000,   12974,  100298,200404,73.42500000
20040202,169.30000000,169.55000000,168.35000000,169.20000000,   14305,  100023,200404,73.15000000
20040203,169.22500000,169.35000000,168.55000000,168.92500000,   10727,  100339,200404,72.87500000
20040204,168.92500000,169.10000000,167.42500000,167.42500000,   15644,  100826,200404,71.37500000
20040205,167.55000000,168.92500000,167.40000000,168.92500000,   23183,  101872,200404,72.87500000
20040206,168.35000000,169.30000000,168.25000000,169.15000000,   14355,   98627,200404,73.10000000
20040209,169.00000000,169.75000000,167.65000000,169.57500000,   16606,  100807,200404,73.52500000
20040210,169.55000000,169.65000000,168.07500000,168.07500000,   13506,   99839,200404,72.02500000
20040211,168.55000000,169.47500000,168.25000000,168.90000000,   11963,  100596,200404,72.85000000
20040212,169.85000000,169.95000000,168.30000000,168.55000000,   15758,  100146,200404,72.50000000
20040213,168.15000000,168.95000000,167.57500000,168.67500000,   12521,   99356,200404,72.62500000
20040217,168.90000000,169.25000000,168.25000000,168.42500000,    9622,   99930,200404,72.37500000
20040218,168.70000000,169.15000000,168.50000000,168.87500000,    7277,  100101,200404,72.82500000
20040219,168.85000000,169.15000000,168.35000000,168.85000000,   12453,   99456,200404,72.80000000
20040220,169.00000000,169.30000000,168.50000000,168.87500000,   11443,   98087,200404,72.82500000
20040223,168.65000000,169.70000000,168.45000000,169.67500000,   11829,   98675,200404,73.62500000
20040224,169.97500000,171.85000000,169.85000000,171.67500000,   19895,   98090,200404,75.62500000
20040225,172.10000000,173.40000000,171.95000000,172.35000000,   20114,   98156,200404,76.30000000
20040226,172.85000000,173.37500000,172.70000000,173.10000000,   12985,   97386,200404,77.05000000
20040227,173.15000000,173.50000000,172.70000000,172.90000000,   11184,   98065,200404,76.85000000
20040301,173.20000000,174.07500000,173.05000000,173.85000000,   14929,  101312,200404,77.80000000
20040302,173.90000000,174.05000000,173.32500000,173.62500000,   11847,  101772,200404,77.57500000
20040303,173.62500000,174.45000000,171.75000000,174.37500000,   18122,  102606,200404,78.32500000
20040304,176.15000000,176.50000000,175.05000000,175.47500000,   21584,  103478,200404,79.42500000
20040305,175.30000000,175.95000000,174.70000000,175.27500000,   23471,  103592,200404,79.22500000
20040308,175.85000000,176.15000000,175.05000000,175.10000000,   22663,  101718,200404,79.05000000
20040309,175.45000000,175.80000000,174.80000000,175.47500000,   21917,  104591,200404,79.42500000
20040310,177.10000000,178.70000000,177.10000000,178.47500000,   33052,  105053,200406,76.37500000
20040311,178.05000000,178.65000000,177.77500000,178.55000000,   30692,  108611,200406,76.45000000
20040312,178.50000000,178.57500000,177.95000000,177.97500000,   14025,  109990,200406,75.87500000
20040315,178.30000000,178.55000000,177.70000000,178.07500000,   17330,  111959,200406,75.97500000
20040316,178.25000000,179.55000000,178.25000000,179.45000000,   21244,  115210,200406,77.35000000
20040317,179.55000000,180.10000000,178.70000000,179.10000000,   22009,  119028,200406,77.00000000
20040318,179.00000000,179.05000000,177.60000000,178.22500000,   18400,  120027,200406,76.12500000
20040319,178.25000000,178.25000000,176.92500000,177.15000000,   19144,  120513,200406,75.05000000
20040322,177.45000000,177.95000000,177.12500000,177.22500000,   15107,  120960,200406,75.12500000
20040323,177.35000000,177.72500000,175.55000000,175.67500000,   22001,  120828,200406,73.57500000
20040324,175.05000000,175.60000000,174.75000000,175.02500000,   17705,  117606,200406,72.92500000
20040325,174.70000000,175.50000000,174.70000000,175.20000000,   17393,  117625,200406,73.10000000
20040326,175.45000000,176.05000000,175.30000000,175.72500000,    9299,  118319,200406,73.62500000
20040329,175.45000000,176.85000000,175.45000000,176.40000000,   12698,  117456,200406,74.30000000
20040330,176.75000000,178.30000000,176.70000000,178.25000000,   24285,  121547,200406,76.15000000
20040331,178.30000000,178.45000000,177.35000000,178.32500000,   13675,  122535,200406,76.22500000
20040401,178.45000000,178.70000000,176.85000000,177.75000000,   16240,  124576,200406,75.65000000
20040402,177.60000000,178.50000000,177.42500000,177.82500000,   17222,  120082,200406,75.72500000
20040405,177.87500000,178.35000000,177.05000000,178.30000000,   13519,  120286,200406,76.20000000
20040406,178.40000000,178.95000000,177.90000000,178.90000000,   14853,  119691,200406,76.80000000
20040407,179.10000000,179.25000000,178.00000000,178.17500000,   19085,  118887,200406,76.07500000
20040408,178.60000000,179.00000000,178.10000000,178.77500000,   10378,  118969,200406,76.67500000
20040412,179.25000000,181.60000000,179.15000000,181.05000000,   24464,  124748,200406,78.95000000
20040413,181.40000000,181.75000000,180.65000000,180.77500000,   17957,  125303,200406,78.67500000
20040414,180.65000000,181.45000000,180.25000000,180.62500000,   17369,  126764,200406,78.52500000
20040415,180.45000000,180.62500000,178.60000000,179.05000000,   21161,  128123,200406,76.95000000
20040416,179.20000000,179.40000000,177.20000000,178.17500000,   23088,  126016,200406,76.07500000
20040419,178.40000000,179.15000000,177.85000000,178.32500000,   14981,  126389,200406,76.22500000
20040420,178.45000000,180.25000000,178.45000000,180.02500000,   18293,  127798,200406,77.92500000
20040421,180.30000000,180.30000000,178.95000000,179.02500000,   11995,  126842,200406,76.92500000
20040422,178.80000000,179.00000000,177.75000000,177.77500000,   13485,  126370,200406,75.67500000
20040423,178.15000000,178.60000000,177.70000000,178.57500000,   11315,  125656,200406,76.47500000
20040426,178.30000000,180.00000000,177.97500000,179.90000000,   11498,  126428,200406,77.80000000
20040427,180.20000000,180.60000000,179.60000000,179.92500000,   13745,  126737,200406,77.82500000
20040428,180.00000000,182.90000000,179.80000000,182.55000000,   23001,  127521,200406,80.45000000
20040429,182.60000000,184.25000000,182.15000000,183.15000000,   19212,  127857,200406,81.05000000
20040430,182.60000000,183.75000000,181.80000000,182.50000000,   21022,  128572,200406,80.40000000
20040503,183.25000000,184.60000000,183.05000000,184.30000000,   16054,  128800,200406,82.20000000
20040504,184.55000000,186.80000000,184.35000000,186.67500000,   27605,  131455,200406,84.57500000
20040505,187.30000000,188.40000000,187.00000000,187.55000000,   24700,  132869,200406,85.45000000
20040506,188.40000000,189.65000000,186.35000000,187.27500000,   26836,  134361,200406,85.17500000
20040507,186.90000000,187.27500000,186.25000000,186.47500000,   24638,  132967,200406,84.37500000
20040510,187.05000000,188.50000000,186.10000000,186.72500000,   24677,  133105,200406,84.62500000
20040511,187.10000000,187.25000000,185.87500000,185.95000000,   24226,  132603,200406,83.85000000
20040512,185.40000000,185.70000000,184.80000000,184.87500000,   21673,  132580,200406,82.77500000
20040513,184.85000000,184.85000000,184.05000000,184.22500000,   26075,  130103,200408,84.27500000
20040514,184.20000000,184.35000000,183.55000000,183.70000000,   12059,  128234,200408,83.75000000
20040517,183.60000000,184.00000000,182.60000000,182.67500000,   20051,  126573,200408,82.72500000
20040518,183.00000000,183.85000000,182.80000000,183.70000000,   17756,  125006,200408,83.75000000
20040519,183.60000000,185.10000000,183.60000000,185.07500000,   23402,  125761,200408,85.12500000
20040520,185.25000000,185.55000000,184.30000000,185.07500000,   19400,  124311,200408,85.12500000
20040521,184.95000000,186.05000000,184.90000000,185.97500000,   13556,  122917,200408,86.02500000
20040524,186.00000000,186.60000000,185.70000000,186.45000000,   14022,  124411,200408,86.50000000
20040525,186.25000000,186.35000000,184.30000000,185.40000000,   22268,  125012,200408,85.45000000
20040526,185.05000000,185.70000000,184.70000000,185.62500000,   13327,  125848,200408,85.67500000
20040527,186.35000000,188.62500000,186.35000000,187.92500000,   25288,  129365,200408,87.97500000
20040528,187.80000000,189.50000000,187.65000000,188.57500000,   22264,  128262,200408,88.62500000
20040601,188.95000000,188.95000000,187.50000000,187.90000000,   18988,  130593,200408,87.95000000
20040602,188.70000000,190.77500000,188.52500000,189.87500000,   34169,  134909,200408,89.92500000
20040603,189.87500000,190.87500000,189.60000000,189.85000000,   21704,  133489,200408,89.90000000
20040604,189.55000000,191.10000000,189.50000000,190.17500000,   17367,  129260,200408,90.22500000
20040607,190.40000000,192.65000000,190.40000000,191.07500000,   18980,  131423,200408,91.12500000
20040608,191.30000000,191.30000000,188.75000000,188.85000000,   17245,  130863,200408,88.90000000
20040609,189.20000000,189.45000000,187.80000000,189.10000000,   22266,  128508,200408,89.15000000
20040610,188.95000000,188.95000000,186.85000000,187.20000000,   20555,  127601,200408,87.25000000
20040614,186.45000000,187.65000000,185.82500000,185.92500000,   16747,  126204,200408,85.97500000
20040615,185.55000000,186.30000000,184.72500000,185.10000000,   14774,  124660,200408,85.15000000
20040616,185.05000000,186.05000000,184.95000000,185.87500000,   12051,  124635,200408,85.92500000
20040617,186.10000000,187.05000000,186.05000000,186.60000000,   11073,  125747,200408,86.65000000
20040618,186.90000000,187.15000000,185.70000000,187.00000000,   12004,  124229,200408,87.05000000
20040621,186.90000000,187.80000000,186.85000000,187.32500000,    9255,  124223,200408,87.37500000
20040622,187.60000000,188.20000000,186.60000000,187.07500000,   11885,  124306,200408,87.12500000
20040623,187.20000000,189.25000000,187.10000000,189.12500000,   14090,  125548,200408,89.17500000
20040624,190.05000000,190.20000000,189.05000000,189.77500000,   14418,  124058,200408,89.82500000
20040625,189.30000000,189.95000000,188.70000000,189.30000000,    8126,  123660,200408,89.35000000
20040628,186.30000000,187.85000000,186.30000000,186.37500000,   15899,  121814,200408,86.42500000
20040629,186.55000000,188.50000000,186.25000000,187.82500000,   14290,  119742,200408,87.87500000
20040630,184.95000000,186.20000000,184.82500000,185.70000000,   19703,  119884,200408,85.75000000
20040701,184.90000000,186.15000000,184.70000000,185.22500000,   11632,  118859,200408,85.27500000
20040702,185.35000000,185.67500000,184.85000000,185.27500000,    7098,  118297,200408,85.32500000
20040706,187.05000000,188.20000000,186.90000000,187.57500000,   15083,  118633,200408,87.62500000
20040707,187.15000000,187.57500000,186.17500000,186.37500000,   13938,  117913,200408,86.42500000
20040708,186.40000000,186.50000000,184.40000000,184.55000000,   27820,  115286,200408,84.60000000
20040709,184.40000000,184.95000000,183.95000000,184.25000000,   23083,  112240,200408,84.30000000
20040712,184.20000000,184.45000000,183.50000000,183.62500000,   22239,  110304,200408,83.67500000
20040713,183.85000000,184.30000000,183.55000000,183.85000000,   20269,  109901,200408,83.90000000
20040714,183.70000000,184.40000000,182.82500000,184.37500000,   25807,  112097,200410,87.27500000
20040715,184.10000000,184.25000000,182.30000000,182.65000000,   20267,  109810,200410,85.55000000
20040716,182.00000000,182.85000000,181.75000000,182.50000000,   18825,  109875,200410,85.40000000
20040719,182.10000000,183.20000000,182.10000000,182.95000000,   14263,  109905,200410,85.85000000
20040720,182.45000000,182.95000000,182.35000000,182.65000000,   21131,  111161,200410,85.55000000
20040721,183.20000000,184.70000000,183.05000000,184.22500000,   22008,  113378,200410,87.12500000
20040722,185.10000000,187.22500000,185.05000000,187.22500000,   24057,  114260,200410,90.12500000
20040723,186.80000000,187.10000000,185.85000000,186.40000000,   20969,  116313,200410,89.30000000
20040726,186.65000000,187.90000000,186.00000000,187.82500000,   16493,  117690,200410,90.72500000
20040727,187.77500000,188.82500000,187.17500000,188.05000000,   18434,  119971,200410,90.95000000
20040728,188.00000000,188.07500000,187.20000000,187.45000000,   11351,  119924,200410,90.35000000
20040729,187.35000000,187.45000000,186.35000000,186.55000000,   11397,  119662,200410,89.45000000
20040730,185.70000000,185.90000000,185.00000000,185.85000000,   14968,  119008,200410,88.75000000
20040802,185.30000000,186.00000000,185.25000000,185.60000000,   11368,  120149,200410,88.50000000
20040803,185.25000000,185.85000000,183.17500000,183.47500000,   26958,  115747,200410,86.37500000
20040804,183.60000000,184.95000000,183.15000000,184.60000000,   19273,  113909,200410,87.50000000
20040805,184.50000000,184.90000000,183.85000000,184.50000000,   15724,  113004,200410,87.40000000
20040806,184.10000000,184.90000000,184.07500000,184.70000000,   14941,  110764,200410,87.60000000
20040809,185.10000000,186.10000000,184.70000000,185.97500000,   15214,  112805,200410,88.87500000
20040810,185.90000000,186.25000000,185.20000000,185.87500000,   12181,  112302,200410,88.77500000
20040811,186.20000000,186.35000000,184.30000000,184.40000000,   16674,  111801,200410,87.30000000
20040812,184.00000000,185.25000000,183.87500000,184.62500000,   14798,  110707,200410,87.52500000
20040813,185.90000000,187.15000000,185.85000000,186.90000000,   20005,  110373,200410,89.80000000
20040816,186.80000000,186.97500000,186.30000000,186.45000000,    8633,  110594,200410,89.35000000
20040817,186.60000000,186.87500000,185.90000000,186.12500000,   12647,  110123,200410,89.02500000
20040818,186.35000000,186.75000000,185.60000000,185.77500000,   15097,  110487,200410,88.67500000
20040819,185.20000000,185.20000000,182.85000000,183.65000000,   22239,  107287,200410,86.55000000
20040820,183.60000000,183.90000000,183.27500000,183.37500000,    9183,  107677,200410,86.27500000
20040823,183.27500000,183.30000000,182.45000000,182.92500000,    9313,  107339,200410,85.82500000
20040824,181.90000000,182.70000000,180.90000000,181.05000000,   21466,  105379,200410,83.95000000
20040825,180.40000000,181.47500000,180.40000000,180.65000000,   18768,  105112,200410,83.55000000
20040826,180.70000000,181.00000000,180.02500000,180.15000000,   15454,  104095,200410,83.05000000
20040827,180.60000000,180.65000000,179.80000000,179.95000000,   12605,  103294,200410,82.85000000
20040830,180.00000000,181.55000000,179.65000000,181.52500000,   13838,  103892,200410,84.42500000
20040831,181.20000000,181.85000000,180.12500000,181.75000000,   14594,  104295,200410,84.65000000
20040901,180.90000000,181.00000000,179.55000000,180.17500000,   14678,  102542,200410,83.07500000
20040902,179.80000000,181.00000000,179.60000000,179.87500000,   13147,  103293,200410,82.77500000
20040903,179.70000000,180.30000000,179.60000000,179.82500000,    8693,  103405,200410,82.72500000
20040907,179.70000000,180.15000000,179.15000000,179.47500000,   14913,  103215,200410,82.37500000
20040908,179.55000000,180.50000000,179.50000000,180.00000000,   25966,  102928,200410,82.90000000
20040909,180.00000000,180.45000000,179.60000000,179.70000000,   23490,  102546,200410,82.60000000
20040910,181.70000000,182.70000000,181.70000000,182.12500000,   32693,  101875,200410,85.02500000
20040913,181.70000000,182.20000000,181.45000000,182.12500000,   23576,  103125,200412,88.42500000
20040914,182.00000000,182.70000000,182.00000000,182.35000000,   26749,  104074,200412,88.65000000
20040915,182.30000000,182.60000000,181.70000000,182.52500000,   20451,  105531,200412,88.82500000
20040916,182.50000000,183.25000000,181.95000000,183.15000000,   21177,  104964,200412,89.45000000
20040917,182.30000000,182.80000000,181.10000000,182.37500000,   15882,  106350,200412,88.67500000
20040920,182.60000000,182.75000000,181.90000000,182.37500000,   15627,  106782,200412,88.67500000
20040921,182.20000000,182.40000000,181.87500000,182.07500000,   12933,  107009,200412,88.37500000
20040922,182.00000000,182.75000000,180.95000000,181.30000000,   17099,  107188,200412,87.60000000
20040923,180.90000000,181.40000000,180.47500000,181.17500000,   18987,  105854,200412,87.47500000
20040924,181.10000000,181.15000000,180.22500000,180.67500000,   10938,  104766,200412,86.97500000
20040927,180.47500000,180.95000000,180.05000000,180.12500000,   16025,  105563,200412,86.42500000
20040928,180.12500000,180.87500000,179.95000000,180.35000000,   14723,  106117,200412,86.65000000
20040929,180.20000000,181.95000000,180.20000000,181.62500000,   19550,  108704,200412,87.92500000
20040930,181.20000000,181.60000000,180.65000000,180.97500000,   15225,  109263,200412,87.27500000
20041001,180.80000000,182.10000000,180.70000000,181.97500000,   19534,  108581,200412,88.27500000
20041004,181.97500000,182.27500000,181.72500000,181.97500000,   14858,  110474,200412,88.27500000
20041005,181.70000000,182.67500000,181.47500000,182.52500000,   14700,  110739,200412,88.82500000
20041006,182.65000000,182.90000000,182.25000000,182.57500000,   13285,  111224,200412,88.87500000
20041007,182.60000000,182.90000000,181.80000000,181.90000000,   21794,  112091,200412,88.20000000
20041008,182.10000000,182.30000000,181.20000000,182.20000000,   20650,  110112,200412,88.50000000
20041011,182.20000000,182.70000000,182.00000000,182.37500000,   11078,  108833,200412,88.67500000
20041012,182.55000000,183.17500000,182.35000000,182.42500000,   18197,  109216,200412,88.72500000
20041013,181.90000000,182.20000000,181.55000000,182.05000000,   18260,  108652,200412,88.35000000
20041014,182.10000000,182.30000000,181.35000000,181.80000000,   19776,  109113,200412,88.10000000
20041015,181.85000000,182.50000000,181.62500000,182.45000000,   13193,  110097,200412,88.75000000
20041018,182.80000000,183.00000000,182.42500000,182.75000000,   13030,  111379,200412,89.05000000
20041019,182.75000000,182.85000000,182.27500000,182.75000000,    7996,  110869,200412,89.05000000
20041020,182.55000000,182.60000000,180.40000000,180.70000000,   21912,  110339,200412,87.00000000
20041021,181.00000000,181.25000000,180.55000000,180.70000000,   14573,  109738,200412,87.00000000
20041022,181.40000000,181.87500000,181.40000000,181.72500000,   11543,  109801,200412,88.02500000
20041025,181.72500000,182.00000000,180.60000000,180.87500000,   16866,  109164,200412,87.17500000
20041026,180.87500000,181.47500000,180.45000000,180.95000000,   10869,  108355,200412,87.25000000
20041027,180.65000000,180.65000000,179.60000000,180.32500000,   15695,  108778,200412,86.62500000
20041028,180.25000000,180.50000000,179.60000000,179.95000000,   13256,  108821,200412,86.25000000
20041029,179.92500000,180.20000000,177.00000000,178.17500000,   33452,  110126,200412,84.47500000
20041101,177.60000000,177.92500000,177.25000000,177.65000000,   23100,  109024,200412,83.95000000
20041102,177.60000000,177.87500000,176.95000000,177.45000000,   17100,  109242,200412,83.75000000
20041103,176.80000000,178.20000000,176.80000000,177.82500000,   19264,  110038,200412,84.12500000
20041104,177.60000000,177.60000000,176.02500000,176.52500000,   26034,  110414,200412,82.82500000
20041105,176.52500000,176.97500000,176.07500000,176.15000000,   27896,  109696,200412,82.45000000
20041108,176.17500000,176.85000000,175.90000000,176.72500000,   23837,  108951,200412,83.02500000
20041109,176.70000000,177.35000000,175.95000000,176.17500000,   27166,  109608,200412,82.47500000
20041110,176.00000000,177.40000000,175.75000000,177.35000000,   33156,  112585,200502,86.85000000
20041111,177.70000000,179.10000000,177.70000000,179.05000000,   39852,  112722,200502,88.55000000
20041112,178.50000000,178.95000000,178.00000000,178.17500000,   20049,  114363,200502,87.67500000
20041115,178.45000000,178.97500000,178.35000000,178.85000000,   22997,  112334,200502,88.35000000
20041116,178.50000000,178.90000000,178.25000000,178.42500000,   16453,  111384,200502,87.92500000
20041117,178.55000000,179.60000000,178.45000000,179.40000000,   22808,  110762,200502,88.90000000
20041118,178.00000000,178.00000000,176.40000000,176.47500000,   30972,  110871,200502,85.97500000
20041119,176.10000000,177.10000000,175.95000000,176.57500000,   19201,  112131,200502,86.07500000
20041122,176.25000000,176.85000000,176.05000000,176.45000000,   17741,  115767,200502,85.95000000
20041123,176.45000000,179.10000000,176.45000000,178.35000000,   29000,  116244,200502,87.85000000
20041124,178.95000000,180.50000000,178.85000000,180.45000000,   31417,  115032,200502,89.95000000
20041126,180.50000000,180.85000000,180.25000000,180.47500000,   20768,  118096,200502,89.97500000
20041129,180.50000000,180.72500000,180.10000000,180.62500000,   18459,  118737,200502,90.12500000
20041130,180.62500000,180.75000000,179.40000000,180.05000000,   24232,  119083,200502,89.55000000
20041201,180.20000000,180.20000000,179.05000000,179.37500000,   19364,  120426,200502,88.87500000
20041202,178.95000000,179.05000000,178.05000000,178.50000000,   24530,  118621,200502,88.00000000
20041203,178.35000000,178.95000000,177.35000000,178.07500000,   18126,  117006,200502,87.57500000
20041206,178.05000000,178.45000000,177.32500000,178.40000000,   15744,  117189,200502,87.90000000
20041207,178.40000000,178.40000000,177.25000000,177.75000000,   16797,  117984,200502,87.25000000
20041208,177.85000000,178.67500000,177.52500000,178.55000000,   18285,  118169,200502,88.05000000
20041209,178.35000000,178.40000000,177.10000000,177.20000000,   21805,  118874,200502,86.70000000
20041210,176.95000000,177.45000000,176.75000000,177.10000000,   12925,  118253,200502,86.60000000
20041213,176.95000000,178.00000000,176.95000000,177.95000000,   10533,  118438,200502,87.45000000
20041214,177.75000000,177.85000000,176.80000000,177.02500000,   10622,  118166,200502,86.52500000
20041215,176.95000000,178.85000000,176.90000000,178.57500000,   20404,  120448,200502,88.07500000
20041216,178.40000000,178.97500000,178.30000000,178.47500000,   13823,  121876,200502,87.97500000
20041217,179.57500000,180.40000000,179.15000000,180.35000000,   22099,  123084,200502,89.85000000
20041220,180.50000000,181.00000000,180.10000000,180.22500000,   15408,  123478,200502,89.72500000
20041221,180.50000000,182.15000000,180.35000000,181.67500000,   19310,  127433,200502,91.17500000
20041222,182.05000000,182.20000000,181.05000000,181.65000000,   16437,  129738,200502,91.15000000
20041223,181.60000000,182.20000000,181.42500000,182.05000000,   15833,  130632,200502,91.55000000
20041227,182.05000000,182.50000000,181.60000000,182.27500000,   12040,  132374,200502,91.77500000
20041228,182.30000000,182.40000000,181.02500000,181.05000000,   15987,  133896,200502,90.55000000
20041229,180.80000000,180.95000000,179.02500000,179.12500000,   19171,  133854,200502,88.62500000
20041230,179.05000000,179.30000000,178.10000000,178.32500000,   20314,  133213,200502,87.82500000
20050103,178.80000000,179.60000000,178.55000000,178.90000000,   15004,  133686,200502,88.40000000
20050104,179.95000000,181.00000000,179.75000000,180.97500000,   23517,  136308,200502,90.47500000
20050105,181.00000000,181.10000000,179.15000000,179.90000000,   23360,  138290,200502,89.40000000
20050106,180.17500000,180.27500000,177.90000000,178.85000000,   29625,  138661,200502,88.35000000
20050107,178.82500000,179.80000000,178.82500000,179.42500000,   30570,  138378,200502,88.92500000
20050110,180.15000000,181.25000000,180.00000000,181.05000000,   37659,  141150,200502,90.55000000
20050111,181.50000000,183.25000000,181.15000000,182.37500000,   57965,  143587,200502,91.87500000
20050112,182.55000000,183.10000000,181.67500000,182.55000000,   40758,  144388,200502,92.05000000
20050113,182.45000000,182.50000000,181.50000000,181.67500000,   33593,  143098,200502,91.17500000
20050114,182.07500000,182.27500000,181.37500000,181.82500000,   21488,  143702,200504,89.15000000
20050118,181.72500000,182.17500000,181.52500000,182.10000000,   21228,  143906,200504,89.42500000
20050119,181.30000000,181.87500000,180.57500000,180.62500000,   31280,  142238,200504,87.95000000
20050120,180.80000000,180.87500000,180.20000000,180.65000000,   17179,  142439,200504,87.97500000
20050121,180.42500000,180.82500000,180.27500000,180.57500000,   10865,  142601,200504,87.90000000
20050124,179.37500000,180.20000000,179.22500000,179.62500000,   20683,  142384,200504,86.95000000
20050125,179.87500000,180.37500000,179.67500000,180.20000000,   23488,  145413,200504,87.52500000
20050126,180.60000000,180.67500000,179.85000000,180.00000000,   17171,  146177,200504,87.32500000
20050127,179.92500000,180.47500000,179.57500000,180.32500000,   24793,  146495,200504,87.65000000
20050128,180.42500000,181.07500000,179.77500000,180.35000000,   21790,  147730,200504,87.67500000
20050131,180.27500000,181.07500000,179.92500000,181.00000000,   17770,  145985,200504,88.32500000
20050201,181.32500000,181.37500000,180.67500000,181.17500000,   23314,  149513,200504,88.50000000
20050202,181.02500000,181.42500000,180.85000000,180.92500000,   20468,  149002,200504,88.25000000
20050203,180.37500000,181.15000000,180.22500000,180.92500000,   24279,  148386,200504,88.25000000
20050204,181.12500000,181.32500000,180.50000000,180.85000000,   23226,  145776,200504,88.17500000
20050207,181.07500000,181.47500000,180.77500000,181.32500000,   21104,  146263,200504,88.65000000
20050208,181.50000000,182.30000000,181.25000000,181.47500000,   24446,  149847,200504,88.80000000
20050209,181.47500000,181.52500000,180.77500000,180.80000000,   19002,  148411,200504,88.12500000
20050210,180.80000000,181.42500000,179.32500000,179.40000000,   32384,  144553,200504,86.72500000
20050211,179.80000000,180.02500000,179.40000000,179.50000000,   19914,  142551,200504,86.82500000
20050214,179.60000000,179.87500000,179.22500000,179.62500000,   12711,  141793,200504,86.95000000
20050215,179.65000000,179.82500000,179.37500000,179.70000000,   14600,  141651,200504,87.02500000
20050216,179.95000000,180.42500000,179.80000000,180.35000000,   17276,  142700,200504,87.67500000
20050217,180.17500000,180.72500000,179.85000000,179.97500000,   16960,  142545,200504,87.30000000
20050218,179.47500000,179.47500000,178.02500000,178.12500000,   24746,  136656,200504,85.45000000
20050222,178.12500000,178.67500000,177.97500000,178.22500000,   24938,  131945,200504,85.55000000
20050223,178.35000000,179.57500000,178.02500000,178.77500000,   19624,  129916,200504,86.10000000
20050224,179.00000000,179.40000000,178.82500000,178.95000000,   17650,  129302,200504,86.27500000
20050225,178.60000000,178.87500000,177.97500000,178.77500000,   20259,  128007,200504,86.10000000
20050228,179.00000000,180.67500000,178.62500000,178.72500000,   18946,  127868,200504,86.05000000
20050301,179.00000000,179.60000000,178.87500000,179.17500000,   17055,  128599,200504,86.50000000
20050302,179.42500000,179.82500000,178.02500000,179.47500000,   25558,  129143,200504,86.80000000
20050303,180.47500000,181.45000000,180.27500000,181.37500000,   38737,  132973,200504,88.70000000
20050304,182.20000000,182.37500000,181.22500000,181.70000000,   28391,  135385,200504,89.02500000
20050307,181.97500000,182.20000000,181.42500000,181.57500000,   34641,  133650,200504,88.90000000
20050308,181.80000000,182.07500000,181.57500000,181.92500000,   30846,  136253,200504,89.25000000
20050309,181.87500000,184.92500000,181.87500000,184.12500000,   58650,  141212,200504,91.45000000
20050310,182.75000000,183.70000000,182.55000000,183.37500000,   45136,  146448,200506,86.72500000
20050311,182.87500000,183.50000000,181.25000000,182.50000000,   39833,  147587,200506,85.85000000
20050314,182.45000000,182.70000000,181.82500000,182.22500000,   21724,  147685,200506,85.57500000
20050315,182.70000000,182.95000000,182.30000000,182.52500000,   16744,  149496,200506,85.87500000
20050316,182.60000000,183.15000000,181.90000000,182.85000000,   22267,  153261,200506,86.20000000
20050317,182.32500000,183.00000000,181.70000000,181.97500000,   30199,  155720,200506,85.32500000
20050318,181.65000000,181.95000000,180.45000000,180.75000000,   28304,  151334,200506,84.10000000
20050321,180.67500000,181.35000000,180.52500000,181.22500000,   15695,  151296,200506,84.57500000
20050322,181.12500000,181.35000000,180.65000000,181.30000000,   14711,  152539,200506,84.65000000
20050323,180.90000000,181.35000000,180.50000000,180.90000000,   20350,  152285,200506,84.25000000
20050324,181.40000000,181.75000000,180.90000000,181.52500000,   17440,  151345,200506,84.87500000
20050328,182.25000000,182.70000000,181.90000000,182.42500000,   28393,  153735,200506,85.77500000
20050329,182.82500000,182.87500000,182.30000000,182.47500000,   19782,  153910,200506,85.82500000
20050330,182.95000000,183.35000000,181.20000000,181.82500000,   25819,  154991,200506,85.17500000
20050331,182.02500000,182.40000000,181.70000000,181.90000000,   17836,  154507,200506,85.25000000
20050401,181.52500000,182.55000000,181.20000000,182.07500000,   18106,  150693,200506,85.42500000
20050404,182.35000000,182.60000000,180.65000000,180.77500000,   23291,  150449,200506,84.12500000
20050405,180.65000000,181.15000000,180.30000000,181.12500000,   17456,  148107,200506,84.47500000
20050406,180.90000000,181.00000000,180.15000000,180.17500000,   17488,  146007,200506,83.52500000
20050407,179.85000000,180.70000000,179.85000000,180.07500000,   13887,  143238,200506,83.42500000
20050408,180.25000000,181.32500000,179.70000000,180.37500000,   21311,  141115,200506,83.72500000
20050411,180.60000000,180.75000000,180.10000000,180.32500000,    9827,  140404,200506,83.67500000
20050412,180.65000000,181.52500000,180.37500000,181.32500000,   16837,  139966,200506,84.67500000
20050413,181.42500000,181.55000000,180.75000000,180.92500000,   16913,  139583,200506,84.27500000
20050414,181.55000000,181.85000000,181.30000000,181.50000000,   18124,  140067,200506,84.85000000
20050415,181.07500000,181.65000000,180.55000000,181.07500000,   17315,  138954,200506,84.42500000
20050418,181.02500000,181.47500000,180.82500000,181.20000000,   10099,  137996,200506,84.55000000
20050419,181.50000000,182.10000000,181.17500000,182.05000000,   20268,  138611,200506,85.40000000
20050420,182.32500000,182.72500000,181.90000000,182.17500000,   20745,  137907,200506,85.52500000
20050421,182.00000000,182.65000000,181.90000000,182.10000000,   18650,  136701,200506,85.45000000
20050422,182.42500000,182.90000000,182.15000000,182.37500000,   18584,  138028,200506,85.72500000
20050425,183.10000000,184.37500000,182.67500000,183.77500000,   23286,  142377,200506,87.12500000
20050426,183.55000000,183.95000000,183.32500000,183.77500000,   19003,  142633,200506,87.12500000
20050427,183.55000000,184.00000000,182.00000000,182.27500000,   26052,  141305,200506,85.62500000
20050428,182.27500000,182.47500000,182.10000000,182.25000000,   14406,  140203,200506,85.60000000
20050429,182.20000000,182.65000000,182.07500000,182.27500000,   15846,  139605,200506,85.62500000
20050502,182.40000000,182.70000000,181.55000000,181.60000000,   21415,  139284,200506,84.95000000
20050503,181.65000000,182.25000000,181.55000000,182.05000000,   18046,  139348,200506,85.40000000
20050504,181.85000000,182.05000000,181.50000000,181.57500000,   18281,  139088,200506,84.92500000
20050505,181.45000000,182.25000000,181.30000000,182.07500000,   22399,  140111,200506,85.42500000
20050506,182.07500000,182.25000000,181.50000000,181.70000000,   33285,  138836,200506,85.05000000
20050509,181.97500000,182.20000000,181.60000000,182.05000000,   27667,  138636,200506,85.40000000
20050510,182.37500000,182.85000000,182.00000000,182.75000000,   30570,  141299,200506,86.10000000
20050511,182.90000000,183.32500000,182.62500000,183.10000000,   34306,  143855,200506,86.45000000
20050512,183.30000000,183.57500000,182.90000000,183.45000000,   32591,  147015,200508,86.55000000
20050513,183.35000000,183.60000000,183.00000000,183.47500000,   25910,  149043,200508,86.57500000
20050516,183.45000000,183.70000000,183.15000000,183.67500000,   25053,  151928,200508,86.77500000
20050517,183.55000000,183.75000000,183.50000000,183.72500000,   17909,  153965,200508,86.82500000
20050518,182.90000000,183.60000000,182.30000000,182.70000000,   29596,  153182,200508,85.80000000
20050519,182.40000000,182.55000000,182.17500000,182.37500000,   18282,  151837,200508,85.47500000
20050520,182.32500000,182.32500000,181.67500000,181.92500000,   13900,  151611,200508,85.02500000
20050523,181.25000000,181.50000000,180.60000000,180.62500000,   33191,  146282,200508,83.72500000
20050524,180.50000000,181.02500000,180.45000000,180.82500000,   22364,  144146,200508,83.92500000
20050525,180.65000000,181.00000000,180.45000000,180.97500000,   21763,  143935,200508,84.07500000
20050526,181.05000000,181.45000000,180.62500000,180.97500000,   18138,  144170,200508,84.07500000
20050527,181.22500000,181.60000000,180.90000000,180.97500000,   19820,  145190,200508,84.07500000
20050531,181.10000000,181.65000000,180.70000000,181.60000000,   19204,  147167,200508,84.70000000
20050601,181.05000000,181.45000000,180.20000000,180.45000000,   25950,  146249,200508,83.55000000
20050602,179.90000000,180.55000000,179.67500000,180.05000000,   25408,  144522,200508,83.15000000
20050603,180.60000000,180.80000000,179.97500000,180.32500000,   17847,  140801,200508,83.42500000
20050606,180.37500000,180.90000000,180.10000000,180.47500000,   16223,  142053,200508,83.57500000
20050607,180.50000000,180.67500000,180.07500000,180.32500000,   13177,  141343,200508,83.42500000
20050608,179.90000000,180.25000000,179.70000000,180.12500000,   14293,  139803,200508,83.22500000
20050609,180.10000000,180.30000000,178.42500000,179.02500000,   26688,  138035,200508,82.12500000
20050610,179.22500000,179.50000000,178.90000000,179.02500000,   18373,  137143,200508,82.12500000
20050613,177.90000000,178.10000000,177.15000000,177.25000000,   26742,  133443,200508,80.35000000
20050614,177.60000000,178.05000000,177.40000000,177.57500000,   15333,  133331,200508,80.67500000
20050615,177.00000000,177.30000000,176.82500000,177.10000000,   21043,  134724,200508,80.20000000
20050616,177.52500000,177.67500000,176.30000000,176.32500000,   22166,  132662,200508,79.42500000
20050617,176.27500000,177.00000000,176.10000000,176.80000000,   21086,  132068,200508,79.90000000
20050620,176.65000000,177.45000000,176.50000000,177.15000000,   14619,  132258,200508,80.25000000
20050621,177.15000000,177.22500000,176.50000000,176.62500000,   13637,  130623,200508,79.72500000
20050622,176.70000000,177.30000000,176.42500000,176.90000000,   17556,  129607,200508,80.00000000
20050623,176.70000000,177.40000000,176.70000000,176.87500000,   13205,  127270,200508,79.97500000
20050624,177.07500000,177.27500000,176.67500000,176.77500000,   11573,  126613,200508,79.87500000
20050627,176.37500000,177.70000000,176.15000000,177.47500000,   18063,  127445,200508,80.57500000
20050628,177.80000000,177.95000000,176.92500000,177.00000000,   17546,  125673,200508,80.10000000
20050629,177.02500000,177.17500000,176.30000000,176.45000000,   17795,  123892,200508,79.55000000
20050630,175.85000000,176.47500000,175.85000000,176.20000000,   17364,  123406,200508,79.30000000
20050701,176.75000000,176.95000000,176.15000000,176.22500000,   14901,  123537,200508,79.32500000
20050705,176.67500000,177.70000000,176.30000000,177.05000000,   20094,  124647,200508,80.15000000
20050706,177.40000000,177.85000000,177.25000000,177.52500000,   17650,  124100,200508,80.62500000
20050707,177.45000000,177.67500000,176.80000000,177.00000000,   21068,  124551,200508,80.10000000
20050708,177.40000000,177.47500000,176.10000000,176.25000000,   31819,  127632,200508,79.35000000
20050711,176.60000000,176.85000000,174.95000000,174.97500000,   38923,  132026,200508,78.07500000
20050712,175.05000000,175.75000000,175.05000000,175.42500000,   27849,  134933,200508,78.52500000
20050713,175.70000000,176.25000000,174.65000000,176.02500000,   34534,  140823,200508,79.12500000
20050714,175.95000000,176.10000000,175.07500000,175.85000000,   33749,  145550,200510,82.05000000
20050715,175.37500000,175.45000000,174.60000000,175.00000000,   27966,  144874,200510,81.20000000
20050718,174.80000000,175.02500000,174.30000000,174.57500000,   32990,  142246,200510,80.77500000
20050719,174.85000000,175.90000000,174.55000000,175.57500000,   26220,  142552,200510,81.77500000
20050720,175.35000000,175.70000000,175.17500000,175.37500000,   25206,  139980,200510,81.57500000
20050721,175.17500000,175.42500000,174.60000000,175.27500000,   19150,  140418,200510,81.47500000
20050722,175.27500000,175.80000000,175.10000000,175.25000000,   13542,  140476,200510,81.45000000
20050725,174.70000000,175.07500000,174.60000000,175.02500000,   13971,  139966,200510,81.22500000
20050726,174.82500000,175.27500000,174.70000000,174.97500000,   29183,  136698,200510,81.17500000
20050727,174.90000000,175.40000000,174.80000000,175.17500000,   16369,  137836,200510,81.37500000
20050728,175.12500000,175.95000000,174.87500000,175.85000000,   21776,  137808,200510,82.05000000
20050729,176.10000000,177.30000000,175.80000000,177.20000000,   39244,  138776,200510,83.40000000
20050801,177.50000000,177.70000000,177.05000000,177.45000000,   28243,  138805,200510,83.65000000
20050802,177.52500000,177.52500000,176.80000000,177.02500000,   18482,  139375,200510,83.22500000
20050803,177.62500000,177.62500000,177.05000000,177.17500000,   26020,  136605,200510,83.37500000
20050804,176.77500000,176.95000000,175.45000000,175.52500000,   23361,  134949,200510,81.72500000
20050805,175.60000000,175.77500000,175.35000000,175.72500000,   17009,  131181,200510,81.92500000
20050808,175.40000000,175.97500000,174.50000000,174.52500000,   15866,  131490,200510,80.72500000
20050809,174.75000000,175.10000000,174.37500000,174.45000000,   14524,  130694,200510,80.65000000
20050810,174.70000000,174.80000000,174.15000000,174.60000000,   12621,  130196,200510,80.80000000
20050811,175.05000000,175.20000000,174.75000000,174.92500000,   12966,  130993,200510,81.12500000
20050812,174.20000000,174.30000000,173.37500000,173.87500000,   20991,  130885,200510,80.07500000
20050815,173.75000000,174.02500000,173.35000000,173.67500000,   13327,  131820,200510,79.87500000
20050816,174.17500000,174.27500000,173.40000000,173.70000000,   14052,  132570,200510,79.90000000
20050817,173.85000000,174.35000000,173.65000000,174.20000000,   11767,  134850,200510,80.40000000
20050818,174.10000000,174.72500000,173.55000000,174.55000000,   14071,  135790,200510,80.75000000
20050819,174.97500000,176.00000000,174.85000000,175.90000000,   25177,  134136,200510,82.10000000
20050822,175.85000000,176.00000000,175.20000000,175.60000000,   16991,  133167,200510,81.80000000
20050823,175.40000000,176.20000000,175.25000000,175.42500000,   17496,  134147,200510,81.62500000
20050824,175.60000000,175.90000000,175.35000000,175.80000000,   13187,  135774,200510,82.00000000
20050825,176.10000000,176.95000000,175.60000000,175.92500000,   23359,  134765,200510,82.12500000
20050826,176.30000000,177.00000000,175.97500000,176.85000000,   17483,  136811,200510,83.05000000
20050829,176.80000000,177.42500000,176.45000000,177.40000000,   14833,  137024,200510,83.60000000
20050830,177.27500000,177.40000000,175.87500000,176.32500000,   16440,  136157,200510,82.52500000
20050831,176.40000000,176.75000000,176.00000000,176.05000000,   17744,  137389,200510,82.25000000
20050901,176.02500000,176.20000000,174.55000000,174.85000000,   28581,  138035,200510,81.05000000
20050902,175.05000000,175.32500000,174.65000000,175.00000000,   12830,  138286,200510,81.20000000
20050906,175.15000000,176.85000000,175.02500000,176.67500000,   20101,  136358,200510,82.87500000
20050907,176.72500000,176.95000000,176.30000000,176.72500000,   19358,  138444,200510,82.92500000
20050908,177.10000000,178.30000000,176.70000000,177.25000000,   38974,  142886,200510,83.45000000
20050909,177.65000000,178.72500000,177.50000000,178.62500000,   42698,  145292,200510,84.82500000
20050912,179.10000000,179.45000000,178.85000000,179.42500000,   47314,  139912,200512,88.27500000
20050913,178.85000000,179.20000000,178.37500000,179.12500000,   37945,  142365,200512,87.97500000
20050914,179.05000000,179.75000000,178.65000000,179.10000000,   42257,  146053,200512,87.95000000
20050915,178.95000000,180.15000000,178.77500000,180.05000000,   31200,  148157,200512,88.90000000
20050916,180.07500000,180.22500000,179.35000000,179.42500000,   25574,  148895,200512,88.27500000
20050919,179.27500000,179.65000000,178.97500000,179.55000000,   17835,  149430,200512,88.40000000
20050920,179.17500000,179.50000000,178.92500000,179.35000000,   17905,  148681,200512,88.20000000
20050921,178.90000000,179.10000000,178.65000000,179.02500000,   18072,  150204,200512,87.87500000
20050922,179.10000000,179.70000000,178.65000000,179.55000000,   15789,  151899,200512,88.40000000
20050923,179.37500000,179.95000000,179.25000000,179.92500000,   18088,  153763,200512,88.77500000
20050926,179.80000000,180.25000000,179.25000000,180.02500000,   21620,  154572,200512,88.87500000
20050927,179.52500000,180.25000000,179.40000000,180.22500000,   25355,  154724,200512,89.07500000
20050928,179.82500000,180.55000000,179.50000000,179.87500000,   32136,  156370,200512,88.72500000
20050929,180.25000000,181.25000000,179.95000000,181.20000000,   28773,  161758,200512,90.05000000
20050930,181.40000000,181.85000000,180.90000000,181.15000000,   26634,  163889,200512,90.00000000
20051003,181.20000000,181.60000000,180.75000000,181.37500000,   19248,  164058,200512,90.22500000
20051004,181.67500000,182.95000000,181.25000000,182.60000000,   31403,  164709,200512,91.45000000
20051005,182.62500000,182.77500000,181.85000000,182.20000000,   25011,  166060,200512,91.05000000
20051006,182.15000000,182.60000000,181.70000000,181.92500000,   18075,  167501,200512,90.77500000
20051007,181.90000000,182.85000000,181.42500000,182.25000000,   22338,  166343,200512,91.10000000
20051010,182.42500000,182.80000000,181.75000000,182.55000000,   18644,  167718,200512,91.40000000
20051011,182.40000000,182.80000000,182.10000000,182.52500000,   15801,  168999,200512,91.37500000
20051012,182.42500000,182.75000000,181.82500000,182.35000000,   15626,  168623,200512,91.20000000
20051013,182.55000000,183.30000000,182.25000000,183.10000000,   21426,  171514,200512,91.95000000
20051014,182.85000000,182.92500000,180.65000000,180.72500000,   36658,  167685,200512,89.57500000
20051017,180.77500000,181.10000000,179.95000000,180.10000000,   20951,  164916,200512,88.95000000
20051018,180.67500000,181.25000000,180.45000000,181.10000000,   17519,  165123,200512,89.95000000
20051019,181.22500000,183.37500000,181.02500000,181.57500000,   31144,  166559,200512,90.42500000
20051020,181.75000000,182.35000000,181.45000000,181.70000000,   18863,  167850,200512,90.55000000
20051021,181.47500000,181.60000000,180.65000000,181.07500000,   19331,  166629,200512,89.92500000
20051024,180.72500000,181.30000000,180.60000000,181.15000000,   12135,  166729,200512,90.00000000
20051025,181.40000000,182.60000000,181.25000000,181.85000000,   16623,  168332,200512,90.70000000
20051026,181.65000000,182.20000000,181.37500000,181.67500000,   12310,  167806,200512,90.52500000
20051027,181.32500000,181.67500000,180.30000000,181.50000000,   20072,  165503,200512,90.35000000
20051028,181.75000000,182.75000000,181.45000000,182.45000000,   19860,  167806,200512,91.30000000
20051031,182.92500000,183.60000000,182.00000000,182.07500000,   25593,  170235,200512,90.92500000
20051101,181.95000000,182.07500000,181.05000000,181.07500000,   20138,  168058,200512,89.92500000
20051102,181.12500000,181.65000000,181.00000000,181.45000000,   17756,  167664,200512,90.30000000
20051103,181.45000000,182.37500000,181.25000000,182.05000000,   29153,  168789,200512,90.90000000
20051104,182.42500000,182.77500000,181.22500000,182.62500000,   32968,  169737,200512,91.47500000
20051107,182.65000000,183.10000000,182.50000000,182.95000000,   38958,  166540,200512,91.80000000
20051108,182.95000000,183.25000000,182.37500000,182.87500000,   32752,  166183,200512,91.72500000
20051109,183.17500000,183.35000000,182.55000000,183.10000000,   35450,  167244,200512,91.95000000
20051110,183.77500000,183.97500000,182.87500000,183.12500000,   56586,  168913,200602,94.35000000
20051111,182.92500000,182.92500000,181.77500000,182.22500000,   46269,  167688,200602,93.45000000
20051114,182.77500000,182.85000000,182.10000000,182.72500000,   33678,  171196,200602,93.95000000
20051115,182.27500000,183.27500000,182.10000000,183.25000000,   31026,  173332,200602,94.47500000
20051116,182.82500000,183.47500000,182.62500000,183.40000000,   34004,  172880,200602,94.62500000
20051117,182.72500000,183.17500000,182.62500000,182.87500000,   22931,  174871,200602,94.10000000
20051118,182.37500000,182.82500000,182.20000000,182.52500000,   21877,  175416,200602,93.75000000
20051121,182.15000000,182.27500000,181.35000000,181.52500000,   28319,  175673,200602,92.75000000
20051122,181.57500000,182.32500000,181.47500000,182.27500000,   22420,  178002,200602,93.50000000
20051123,182.50000000,183.37500000,182.50000000,183.07500000,   27863,  182266,200602,94.30000000
20051125,183.32500000,183.75000000,183.32500000,183.62500000,   22385,  185465,200602,94.85000000
20051128,183.65000000,184.02500000,183.27500000,183.97500000,   23004,  187190,200602,95.20000000
20051129,183.97500000,184.02500000,183.67500000,183.95000000,   21411,  187344,200602,95.17500000
20051130,183.77500000,184.52500000,183.55000000,184.50000000,   28687,  189973,200602,95.72500000
20051201,184.57500000,185.72500000,184.45000000,185.67500000,   40277,  198815,200602,96.90000000
20051202,185.25000000,185.27500000,184.07500000,184.60000000,   31064,  194567,200602,95.82500000
20051205,184.57500000,185.02500000,184.32500000,184.52500000,   22034,  196707,200602,95.75000000
20051206,184.35000000,184.52500000,183.62500000,184.25000000,   29051,  196414,200602,95.47500000
20051207,184.15000000,185.17500000,183.62500000,184.75000000,   30955,  198464,200602,95.97500000
20051208,184.57500000,185.12500000,184.22500000,184.27500000,   20214,  197091,200602,95.50000000
20051209,184.17500000,184.42500000,183.22500000,183.30000000,   21750,  193740,200602,94.52500000
20051212,183.67500000,184.12500000,183.47500000,183.97500000,   19627,  194941,200602,95.20000000
20051213,184.37500000,185.45000000,184.27500000,185.02500000,   32802,  199166,200602,96.25000000
20051214,185.25000000,185.97500000,185.07500000,185.65000000,   41657,  199433,200602,96.87500000
20051215,185.47500000,185.87500000,184.77500000,184.97500000,   24141,  200448,200602,96.20000000
20051216,184.90000000,186.02500000,184.77500000,185.85000000,   18963,  199871,200602,97.07500000
20051219,185.67500000,186.05000000,185.47500000,185.57500000,   16742,  198183,200602,96.80000000
20051220,185.52500000,186.17500000,185.52500000,186.05000000,   16912,  198245,200602,97.27500000
20051221,185.97500000,186.17500000,184.62500000,184.95000000,   25597,  195420,200602,96.17500000
20051222,184.57500000,184.65000000,184.07500000,184.32500000,   19458,  195026,200602,95.55000000
20051223,184.52500000,184.72500000,184.17500000,184.50000000,   11072,  195363,200602,95.72500000
20051227,184.62500000,184.75000000,184.27500000,184.55000000,    7522,  195778,200602,95.77500000
20051228,184.37500000,185.42500000,184.12500000,185.32500000,   16332,  196960,200602,96.55000000
20051229,184.97500000,185.35000000,184.77500000,185.17500000,   18356,  197947,200602,96.40000000
20051230,185.17500000,185.27500000,184.85000000,185.15000000,   20773,  196417,200602,96.37500000
20060103,185.17500000,185.52500000,184.92500000,185.15000000,   20189,  199857,200602,96.37500000
20060104,184.87500000,185.37500000,184.25000000,185.25000000,   26957,  203046,200602,96.47500000
20060105,185.35000000,185.82500000,184.82500000,185.05000000,   26052,  205962,200602,96.27500000
20060106,184.85000000,185.27500000,184.27500000,184.82500000,   29460,  208148,200602,96.05000000
20060109,184.57500000,185.42500000,184.40000000,185.25000000,   43753,  208036,200602,96.47500000
20060110,185.37500000,185.67500000,185.17500000,185.32500000,   57461,  213621,200602,96.55000000
20060111,185.25000000,185.42500000,182.62500000,183.00000000,   79475,  216851,200602,94.22500000
20060112,183.55000000,184.00000000,183.10000000,183.90000000,   55306,  220538,200604,93.95000000
20060113,184.15000000,184.40000000,183.50000000,184.35000000,   52596,  225580,200604,94.40000000
20060117,184.97500000,185.20000000,184.55000000,184.90000000,   50716,  229356,200604,94.95000000
20060118,184.92500000,185.00000000,184.12500000,184.45000000,   37482,  232880,200604,94.50000000
20060119,184.55000000,184.75000000,184.20000000,184.60000000,   33089,  235969,200604,94.65000000
20060120,183.32500000,185.40000000,183.25000000,184.07500000,   45963,  237095,200604,94.12500000
20060123,184.02500000,184.65000000,183.75000000,183.90000000,   35989,  238467,200604,93.95000000
20060124,183.62500000,184.00000000,183.10000000,183.15000000,   27408,  238347,200604,93.20000000
20060125,183.20000000,183.75000000,183.00000000,183.25000000,   30508,  239305,200604,93.30000000
20060126,183.20000000,183.65000000,182.75000000,183.02500000,   22271,  240574,200604,93.07500000
20060127,182.77500000,183.35000000,181.55000000,181.72500000,   41284,  238495,200604,91.77500000
20060130,182.45000000,182.45000000,180.97500000,181.10000000,   32130,  236948,200604,91.15000000
20060131,181.45000000,181.70000000,180.77500000,181.52500000,   34881,  237194,200604,91.57500000
20060201,181.55000000,181.60000000,180.40000000,180.87500000,   35308,  236949,200604,90.92500000
20060202,180.55000000,180.70000000,179.62500000,180.35000000,   37747,  235110,200604,90.40000000
20060203,180.30000000,180.62500000,179.65000000,179.80000000,   30031,  231254,200604,89.85000000
20060206,179.75000000,180.15000000,179.32500000,179.82500000,   25057,  229490,200604,89.87500000
20060207,180.07500000,180.20000000,179.70000000,179.72500000,   17948,  227304,200604,89.77500000
20060208,179.75000000,180.15000000,179.70000000,179.90000000,   25040,  227093,200604,89.95000000
20060209,179.55000000,180.45000000,179.50000000,180.10000000,   23016,  225917,200604,90.15000000
20060210,180.52500000,180.92500000,180.45000000,180.55000000,   21708,  223035,200604,90.60000000
20060213,180.25000000,180.40000000,178.80000000,179.05000000,   28279,  220514,200604,89.10000000
20060214,179.27500000,179.52500000,178.70000000,179.05000000,   27098,  218888,200604,89.10000000
20060215,178.90000000,179.22500000,178.22500000,178.60000000,   22684,  215874,200604,88.65000000
20060216,178.75000000,178.95000000,178.25000000,178.55000000,   22296,  216086,200604,88.60000000
20060217,178.70000000,178.95000000,177.55000000,177.65000000,   22102,  214985,200604,87.70000000
20060221,178.02500000,178.45000000,177.80000000,178.42500000,   30596,  215574,200604,88.47500000
20060222,178.60000000,178.82500000,178.10000000,178.15000000,   25357,  214066,200604,88.20000000
20060223,178.57500000,178.65000000,177.20000000,177.42500000,   30513,  212681,200604,87.47500000
20060224,177.30000000,177.70000000,176.90000000,176.95000000,   25546,  211888,200604,87.00000000
20060227,177.02500000,177.15000000,176.70000000,176.75000000,   20225,  210176,200604,86.80000000
20060228,176.90000000,177.25000000,176.70000000,177.17500000,   28228,  211135,200604,87.22500000
20060301,177.30000000,177.55000000,176.95000000,176.97500000,   26497,  211046,200604,87.02500000
20060302,176.97500000,176.97500000,176.12500000,176.75000000,   26757,  212371,200604,86.80000000
20060303,176.57500000,176.70000000,175.90000000,175.97500000,   25086,  212734,200604,86.02500000
20060306,176.15000000,176.20000000,175.50000000,175.65000000,   26484,  213198,200604,85.70000000
20060307,175.65000000,175.85000000,174.65000000,174.72500000,   52637,  208661,200604,84.77500000
20060308,175.00000000,175.15000000,173.25000000,174.10000000,   71447,  208899,200604,84.15000000
20060309,174.12500000,174.37500000,173.37500000,173.92500000,   58725,  208221,200606,79.40000000
20060310,173.67500000,173.92500000,172.82500000,173.62500000,   56966,  209066,200606,79.10000000
20060313,173.37500000,173.70000000,173.07500000,173.65000000,   46072,  213936,200606,79.12500000
20060314,173.32500000,174.25000000,173.02500000,173.07500000,   43519,  217731,200606,78.55000000
20060315,173.17500000,173.42500000,172.32500000,173.27500000,   34362,  219076,200606,78.75000000
20060316,173.20000000,173.82500000,172.87500000,173.07500000,   35890,  218466,200606,78.55000000
20060317,173.15000000,173.37500000,172.27500000,172.40000000,   37819,  221186,200606,77.87500000
20060320,172.80000000,173.07500000,172.45000000,172.65000000,   29969,  222738,200606,78.12500000
20060321,172.82500000,172.95000000,172.40000000,172.72500000,   24897,  222381,200606,78.20000000
20060322,172.72500000,173.00000000,171.97500000,172.05000000,   32317,  226065,200606,77.52500000
20060323,172.15000000,172.37500000,171.82500000,172.07500000,   31083,  227725,200606,77.55000000
20060324,172.37500000,172.40000000,171.02500000,171.42500000,   28220,  230753,200606,76.90000000
20060327,171.50000000,171.67500000,170.32500000,170.60000000,   31518,  229149,200606,76.07500000
20060328,170.67500000,170.85000000,169.87500000,169.92500000,   31166,  230770,200606,75.40000000
20060329,170.07500000,170.10000000,169.07500000,169.27500000,   27906,  232638,200606,74.75000000
20060330,169.32500000,170.55000000,169.22500000,170.42500000,   35357,  233185,200606,75.90000000
20060331,170.62500000,170.62500000,168.82500000,168.87500000,   34812,  230968,200606,74.35000000
20060403,168.80000000,169.55000000,168.67500000,169.27500000,   32104,  237094,200606,74.75000000
20060404,169.22500000,169.37500000,167.27500000,167.65000000,   34563,  237458,200606,73.12500000
20060405,167.87500000,168.62500000,167.40000000,168.57500000,   35025,  238925,200606,74.05000000
20060406,168.70000000,169.27500000,168.42500000,169.12500000,   34342,  240839,200606,74.60000000
20060407,169.22500000,170.82500000,168.97500000,170.75000000,   38942,  234273,200606,76.22500000
20060410,170.85000000,171.27500000,169.22500000,169.37500000,   32931,  235622,200606,74.85000000
20060411,169.32500000,169.72500000,168.92500000,169.47500000,   23772,  238034,200606,74.95000000
20060412,169.90000000,170.67500000,169.52500000,170.17500000,   33954,  239594,200606,75.65000000
20060413,170.52500000,170.85000000,169.52500000,169.80000000,   25750,  238782,200606,75.27500000
20060417,170.22500000,170.27500000,169.45000000,170.00000000,   22212,  239312,200606,75.47500000
20060418,170.22500000,171.00000000,169.72500000,170.05000000,   20429,  239631,200606,75.52500000
20060419,169.97500000,171.52500000,169.62500000,170.80000000,   29467,  239525,200606,76.27500000
20060420,170.85000000,171.12500000,169.67500000,169.75000000,   23843,  240351,200606,75.22500000
20060421,169.72500000,169.80000000,168.62500000,169.00000000,   30350,  243657,200606,74.47500000
20060424,168.82500000,168.82500000,167.45000000,167.75000000,   33239,  246363,200606,73.22500000
20060425,167.62500000,168.27500000,167.45000000,168.05000000,   24628,  245764,200606,73.52500000
20060426,168.45000000,169.22500000,167.97500000,168.87500000,   30922,  246408,200606,74.35000000
20060427,168.55000000,168.77500000,167.42500000,167.82500000,   29763,  247616,200606,73.30000000
20060428,167.72500000,168.82500000,167.65000000,168.02500000,   33779,  241649,200606,73.50000000
20060501,168.17500000,169.62500000,167.97500000,169.55000000,   27964,  247603,200606,75.02500000
20060502,169.47500000,169.82500000,169.25000000,169.62500000,   30558,  241411,200606,75.10000000
20060503,169.80000000,170.12500000,169.27500000,169.65000000,   27120,  245649,200606,75.12500000
20060504,169.67500000,170.00000000,168.27500000,168.72500000,   30005,  248782,200606,74.20000000
20060505,168.62500000,169.02500000,168.32500000,168.37500000,   46359,  253382,200606,73.85000000
20060508,168.40000000,169.97500000,168.25000000,169.92500000,   47721,  254238,200606,75.40000000
20060509,169.60000000,169.97500000,169.05000000,169.40000000,   60345,  256111,200608,76.50000000
20060510,169.40000000,169.85000000,168.72500000,169.67500000,   56087,  263429,200608,76.77500000
20060511,170.10000000,170.90000000,170.05000000,170.85000000,   60007,  268790,200608,77.95000000
20060512,170.65000000,171.65000000,169.50000000,171.52500000,   51994,  270824,200608,78.62500000
20060515,171.80000000,172.50000000,171.15000000,171.95000000,   39251,  270600,200608,79.05000000
20060516,171.85000000,172.10000000,171.40000000,171.77500000,   25648,  271148,200608,78.87500000
20060517,171.97500000,172.05000000,171.35000000,171.67500000,   26668,  269202,200608,78.77500000
20060518,172.02500000,172.52500000,171.80000000,172.00000000,   34454,  270165,200608,79.10000000
20060519,171.65000000,171.92500000,170.70000000,171.47500000,   32573,  270352,200608,78.57500000
20060522,171.90000000,172.00000000,171.20000000,171.57500000,   19958,  268617,200608,78.67500000
20060523,171.72500000,171.87500000,171.05000000,171.57500000,   23552,  268812,200608,78.67500000
20060524,171.92500000,172.50000000,171.50000000,171.70000000,   36157,  269074,200608,78.80000000
20060525,171.95000000,172.25000000,171.35000000,172.10000000,   29179,  265150,200608,79.20000000
20060526,172.62500000,172.82500000,172.00000000,172.75000000,   35109,  260301,200608,79.85000000
20060530,172.87500000,173.85000000,172.75000000,173.77500000,   40084,  259745,200608,80.87500000
20060531,173.60000000,173.75000000,172.57500000,172.97500000,   36639,  259529,200608,80.07500000
20060601,173.07500000,173.77500000,173.02500000,173.60000000,   30512,  257848,200608,80.70000000
20060602,173.55000000,174.25000000,173.15000000,174.20000000,   32973,  250892,200608,81.30000000
20060605,174.15000000,174.57500000,173.32500000,173.57500000,   36904,  246233,200608,80.67500000
20060606,173.40000000,173.55000000,172.60000000,173.47500000,   26332,  248837,200608,80.57500000
20060607,173.10000000,173.55000000,172.75000000,173.45000000,   23808,  250774,200608,80.55000000
20060608,173.05000000,173.65000000,172.87500000,173.52500000,   25257,  251169,200608,80.62500000
20060609,173.00000000,173.35000000,171.70000000,171.75000000,   29815,  246976,200608,78.85000000
20060612,171.65000000,171.87500000,171.25000000,171.52500000,   23837,  245013,200608,78.62500000
20060613,171.80000000,172.45000000,171.12500000,171.97500000,   24345,  244033,200608,79.07500000
20060614,172.10000000,172.55000000,171.50000000,172.50000000,   24141,  238451,200608,79.60000000
20060615,172.70000000,175.50000000,172.30000000,175.50000000,   55682,  229771,200608,82.60000000
20060616,175.50000000,176.40000000,174.90000000,176.35000000,   42698,  232817,200608,83.45000000
20060619,176.20000000,177.10000000,176.00000000,176.80000000,   36370,  227164,200608,83.90000000
20060620,176.65000000,176.70000000,176.00000000,176.10000000,   24303,  222638,200608,83.20000000
20060621,176.27500000,176.90000000,175.75000000,176.15000000,   28888,  222465,200608,83.25000000
20060622,176.70000000,178.17500000,176.25000000,177.47500000,   38702,  222735,200608,84.57500000
20060623,177.35000000,177.87500000,177.00000000,177.55000000,   17567,  222987,200608,84.65000000
20060626,179.70000000,179.80000000,178.85000000,179.62500000,   36641,  225214,200608,86.72500000
20060627,179.40000000,180.85000000,179.30000000,179.87500000,   40415,  227067,200608,86.97500000
20060628,179.90000000,180.35000000,179.17500000,180.17500000,   30384,  227359,200608,87.27500000
20060629,180.32500000,180.90000000,178.35000000,178.47500000,   41103,  223703,200608,85.57500000
20060630,178.62500000,179.12500000,178.10000000,178.57500000,   39029,  223130,200608,85.67500000
20060703,178.70000000,179.40000000,178.65000000,179.25000000,   14074,  223705,200608,86.35000000
20060705,179.00000000,179.80000000,178.90000000,179.75000000,   21720,  224297,200608,86.85000000
20060706,179.65000000,180.55000000,178.30000000,178.85000000,   36004,  224691,200608,85.95000000
20060707,178.45000000,178.95000000,178.15000000,178.22500000,   28342,  227852,200608,85.32500000
20060710,177.45000000,177.70000000,176.15000000,177.10000000,   61338,  229752,200608,84.20000000
20060711,176.77500000,177.27500000,176.57500000,176.95000000,   54422,  233082,200608,84.05000000
20060712,176.65000000,176.95000000,176.27500000,176.80000000,   49301,  233994,200608,83.90000000
20060713,176.25000000,177.55000000,176.12500000,177.50000000,   53334,  230857,200610,88.25000000
20060714,177.17500000,177.37500000,176.65000000,176.97500000,   51106,  231535,200610,87.72500000
20060717,176.25000000,176.25000000,175.57500000,175.82500000,   28803,  230352,200610,86.57500000
20060718,175.72500000,176.32500000,175.50000000,175.82500000,   24268,  232171,200610,86.57500000
20060719,175.67500000,178.05000000,175.40000000,177.60000000,   40224,  234552,200610,88.35000000
20060720,177.70000000,178.20000000,177.15000000,177.17500000,   28376,  236736,200610,87.92500000
20060721,177.00000000,177.65000000,176.80000000,177.47500000,   32710,  234637,200610,88.22500000
20060724,177.25000000,177.25000000,174.85000000,175.47500000,   46171,  233735,200610,86.22500000
20060725,175.50000000,175.82500000,175.27500000,175.45000000,   26229,  234577,200610,86.20000000
20060726,175.80000000,177.37500000,175.55000000,177.27500000,   33097,  235729,200610,88.02500000
20060727,177.00000000,177.52500000,176.85000000,177.10000000,   27211,  233631,200610,87.85000000
20060728,176.60000000,177.45000000,176.37500000,177.40000000,   30980,  235326,200610,88.15000000
20060731,177.12500000,178.10000000,176.90000000,177.95000000,   31019,  237069,200610,88.70000000
20060801,177.87500000,178.15000000,177.37500000,177.55000000,   23497,  233026,200610,88.30000000
20060802,177.27500000,177.50000000,176.80000000,176.82500000,   27136,  232226,200610,87.57500000
20060803,177.10000000,178.05000000,176.80000000,177.20000000,   34480,  237043,200610,87.95000000
20060804,177.65000000,178.90000000,177.65000000,178.75000000,   46564,  233043,200610,89.50000000
20060807,178.47500000,179.52500000,178.47500000,179.15000000,   36853,  235187,200610,89.90000000
20060808,179.05000000,179.57500000,178.90000000,179.17500000,   25254,  233053,200610,89.92500000
20060809,179.40000000,179.80000000,179.30000000,179.70000000,   30316,  230929,200610,90.45000000
20060810,180.60000000,182.25000000,180.52500000,181.62500000,   60517,  225264,200610,92.37500000
20060811,181.75000000,182.55000000,181.15000000,181.80000000,   63107,  211960,200610,92.55000000
20060814,181.32500000,181.65000000,180.75000000,181.05000000,   27306,  206975,200610,91.80000000
20060815,181.20000000,181.22500000,180.57500000,180.95000000,   28209,  203496,200610,91.70000000
20060816,181.00000000,181.15000000,180.30000000,181.05000000,   25780,  202331,200610,91.80000000
20060817,181.12500000,182.15000000,180.70000000,181.30000000,   27790,  201994,200610,92.05000000
20060818,180.82500000,181.05000000,179.85000000,180.12500000,   23384,  200219,200610,90.87500000
20060821,180.12500000,181.10000000,179.95000000,180.90000000,   18368,  202936,200610,91.65000000
20060822,180.70000000,181.15000000,180.42500000,180.67500000,   19026,  203023,200610,91.42500000
20060823,180.55000000,180.85000000,180.20000000,180.70000000,   13644,  203141,200610,91.45000000
20060824,181.20000000,181.60000000,180.80000000,181.57500000,   15980,  205465,200610,92.32500000
20060825,181.37500000,182.00000000,180.90000000,181.42500000,   24314,  205885,200610,92.17500000
20060828,181.90000000,182.00000000,181.55000000,181.75000000,   23368,  204360,200610,92.50000000
20060829,182.00000000,182.25000000,181.05000000,181.77500000,   20682,  203046,200610,92.52500000
20060830,182.00000000,182.45000000,181.57500000,182.17500000,   23130,  203520,200610,92.92500000
20060831,181.95000000,182.40000000,181.85000000,182.37500000,   31705,  202129,200610,93.12500000
20060901,182.75000000,183.25000000,182.40000000,182.60000000,   27370,  205994,200610,93.35000000
20060905,182.95000000,183.90000000,182.75000000,183.77500000,   29412,  209985,200610,94.52500000
20060906,183.70000000,184.05000000,183.50000000,183.70000000,   24829,  214246,200610,94.45000000
20060907,183.70000000,183.75000000,182.95000000,183.00000000,   25501,  215730,200610,93.75000000
20060908,182.95000000,182.97500000,181.50000000,181.55000000,   54834,  212778,200610,92.30000000
20060911,181.37500000,181.65000000,180.82500000,181.10000000,   53206,  209188,200610,91.85000000
20060912,181.22500000,181.77500000,181.12500000,181.35000000,   46062,  210851,200612,91.87500000
20060913,179.77500000,181.07500000,179.72500000,179.92500000,   69285,  212248,200612,90.45000000
20060914,179.47500000,179.67500000,178.97500000,179.32500000,   53820,  213446,200612,89.85000000
20060915,179.32500000,180.25000000,179.07500000,179.82500000,   41096,  215547,200612,90.35000000
20060918,180.00000000,180.67500000,179.57500000,180.57500000,   26169,  216051,200612,91.10000000
20060919,180.17500000,180.27500000,179.57500000,179.75000000,   27928,  216116,200612,90.27500000
20060920,179.37500000,179.47500000,178.22500000,178.32500000,   36673,  213264,200612,88.85000000
20060921,178.57500000,179.07500000,178.27500000,178.82500000,   30136,  214058,200612,89.35000000
20060922,178.67500000,179.32500000,178.02500000,179.27500000,   26745,  214870,200612,89.80000000
20060925,179.57500000,179.72500000,179.05000000,179.47500000,   29254,  218350,200612,90.00000000
20060926,179.27500000,179.92500000,179.17500000,179.75000000,   25071,  217870,200612,90.27500000
20060927,179.90000000,180.00000000,179.12500000,179.50000000,   22295,  218762,200612,90.02500000
20060928,179.82500000,179.97500000,178.92500000,179.25000000,   22764,  220252,200612,89.77500000
20060929,179.07500000,179.72500000,178.77500000,179.32500000,   25747,  222048,200612,89.85000000
20061002,179.67500000,180.57500000,179.62500000,179.97500000,   31647,  222651,200612,90.50000000
20061003,179.72500000,180.27500000,178.77500000,178.92500000,   29731,  221700,200612,89.45000000
20061004,178.87500000,179.12500000,178.65000000,178.75000000,   25177,  219923,200612,89.27500000
20061005,178.67500000,179.77500000,178.67500000,179.57500000,   28066,  220971,200612,90.10000000
20061006,179.55000000,179.67500000,178.77500000,178.82500000,   27339,  216520,200612,89.35000000
20061009,178.12500000,178.12500000,177.10000000,177.30000000,   40101,  211993,200612,87.82500000
20061010,177.47500000,177.90000000,176.47500000,176.50000000,   32662,  209091,200612,87.02500000
20061011,176.57500000,177.05000000,176.10000000,176.37500000,   30423,  205955,200612,86.90000000
20061012,177.12500000,177.55000000,176.20000000,177.17500000,   33497,  202495,200612,87.70000000
20061013,177.12500000,177.65000000,176.85000000,177.40000000,   18306,  202549,200612,87.92500000
20061016,177.45000000,177.95000000,176.87500000,176.90000000,   27482,  200155,200612,87.42500000
20061017,176.87500000,177.35000000,176.70000000,176.80000000,   22186,  200539,200612,87.32500000
20061018,177.17500000,177.82500000,177.07500000,177.32500000,   23071,  201292,200612,87.85000000
20061019,177.27500000,177.30000000,176.22500000,176.67500000,   19962,  200668,200612,87.20000000
20061020,176.30000000,177.07500000,176.22500000,176.55000000,   19655,  198574,200612,87.07500000
20061023,177.12500000,178.50000000,176.87500000,178.17500000,   32815,  202162,200612,88.70000000
20061024,178.02500000,178.40000000,177.52500000,177.82500000,   27735,  201415,200612,88.35000000
20061025,177.72500000,178.27500000,177.12500000,178.05000000,   25933,  199844,200612,88.57500000
20061026,178.57500000,180.17500000,178.42500000,180.12500000,   44306,  199965,200612,90.65000000
20061027,180.17500000,180.32500000,178.67500000,178.75000000,   34561,  197659,200612,89.27500000
20061030,179.25000000,179.32500000,178.00000000,178.15000000,   24220,  195572,200612,88.67500000
20061031,178.30000000,178.30000000,177.22500000,177.30000000,   33036,  195423,200612,87.82500000
20061101,177.42500000,177.82500000,176.90000000,177.02500000,   31369,  195932,200612,87.55000000
20061102,176.20000000,177.22500000,176.07500000,176.22500000,   38410,  196649,200612,86.75000000
20061103,175.67500000,176.20000000,175.27500000,175.37500000,   35804,  198109,200612,85.90000000
20061106,175.20000000,175.45000000,174.60000000,175.02500000,   35733,  198279,200612,85.55000000
20061107,175.42500000,175.67500000,174.72500000,174.77500000,   49233,  198160,200612,85.30000000
20061108,174.57500000,174.97500000,173.90000000,174.92500000,   54477,  199568,200612,85.45000000
20061109,175.00000000,175.65000000,174.72500000,175.35000000,   58826,  203454,200702,89.10000000
20061110,175.45000000,175.75000000,174.90000000,175.00000000,   53821,  208801,200702,88.75000000
20061113,174.35000000,175.20000000,174.35000000,175.10000000,   53317,  213387,200702,88.85000000
20061114,175.25000000,175.45000000,174.50000000,174.65000000,   34627,  213804,200702,88.40000000
20061115,174.35000000,175.50000000,174.25000000,175.45000000,   40396,  217958,200702,89.20000000
20061116,175.65000000,177.05000000,175.10000000,177.00000000,   40798,  221137,200702,90.75000000
20061117,176.85000000,176.97500000,176.37500000,176.47500000,   27902,  220547,200702,90.22500000
20061120,175.90000000,176.90000000,175.90000000,176.87500000,   33251,  219770,200702,90.62500000
20061121,177.02500000,177.42500000,176.50000000,177.17500000,   28163,  219597,200702,90.92500000
20061122,177.35000000,177.35000000,176.60000000,176.70000000,   18324,  220683,200702,90.45000000
20061124,176.85000000,176.92500000,176.40000000,176.60000000,   10023,  219530,200702,90.35000000
20061127,176.40000000,176.75000000,175.82500000,175.87500000,   25784,  218923,200702,89.62500000
20061128,175.77500000,176.00000000,175.22500000,175.72500000,   24601,  219526,200702,89.47500000
20061129,175.65000000,175.72500000,174.35000000,174.65000000,   35826,  221715,200702,88.40000000
20061130,174.82500000,175.60000000,174.65000000,175.35000000,   27074,  222564,200702,89.10000000
20061201,175.17500000,175.75000000,174.95000000,175.35000000,   25156,  217411,200702,89.10000000
20061204,175.27500000,176.00000000,174.25000000,174.37500000,   29864,  219152,200702,88.12500000
20061205,174.65000000,175.95000000,174.55000000,175.82500000,   26936,  221763,200702,89.57500000
20061206,175.85000000,176.22500000,175.35000000,175.67500000,   28008,  222293,200702,89.42500000
20061207,175.57500000,176.00000000,175.40000000,175.55000000,   19665,  223072,200702,89.30000000
20061208,175.70000000,176.60000000,175.60000000,175.97500000,   24138,  226663,200702,89.72500000
20061211,175.97500000,175.97500000,174.72500000,175.35000000,   20700,  221813,200702,89.10000000
20061212,175.02500000,175.35000000,174.27500000,174.70000000,   29649,  221742,200702,88.45000000
20061213,174.80000000,175.55000000,174.75000000,175.10000000,   19269,  220273,200702,88.85000000
20061214,174.62500000,175.15000000,174.42500000,174.57500000,   20173,  218936,200702,88.32500000
20061215,174.45000000,176.00000000,174.35000000,175.75000000,   25265,  219503,200702,89.50000000
20061218,175.80000000,177.00000000,175.60000000,176.72500000,   26296,  219884,200702,90.47500000
20061219,176.85000000,177.10000000,176.15000000,176.32500000,   20656,  223026,200702,90.07500000
20061220,176.35000000,176.80000000,176.10000000,176.60000000,   19502,  223486,200702,90.35000000
20061221,176.60000000,176.90000000,175.95000000,176.12500000,   18625,  226432,200702,89.87500000
20061222,176.07500000,176.40000000,175.80000000,176.07500000,   16298,  226398,200702,89.82500000
20061226,176.15000000,176.55000000,175.95000000,176.35000000,   14223,  229204,200702,90.10000000
20061227,176.67500000,178.70000000,176.65000000,178.32500000,   39263,  233236,200702,92.07500000
20061228,178.52500000,179.12500000,178.22500000,178.80000000,   36767,  232682,200702,92.55000000
20061229,179.05000000,179.10000000,178.55000000,178.75000000,   43517,  243065,200702,92.50000000
20070103,179.25000000,179.70000000,178.90000000,179.35000000,   41791,  246598,200702,93.10000000
20070104,179.12500000,179.15000000,177.75000000,178.47500000,   41635,  249696,200702,92.22500000
20070105,178.45000000,179.40000000,178.12500000,178.82500000,   47062,  253588,200702,92.57500000
20070108,178.85000000,179.90000000,178.85000000,179.50000000,   48331,  257481,200702,93.25000000
20070109,179.52500000,179.85000000,178.20000000,178.55000000,   61785,  255284,200702,92.30000000
20070110,178.65000000,180.50000000,178.65000000,180.20000000,   68556,  256180,200702,93.95000000
20070111,179.75000000,180.30000000,179.10000000,179.85000000,   70194,  262773,200704,94.35000000
20070112,179.85000000,179.85000000,178.25000000,179.37500000,   77482,  262085,200704,93.87500000
20070116,179.00000000,180.10000000,178.35000000,179.67500000,   69039,  261503,200704,94.17500000
20070117,179.70000000,180.10000000,179.10000000,179.45000000,   42702,  263059,200704,93.95000000
20070118,179.40000000,179.65000000,179.00000000,179.05000000,   40335,  257230,200704,93.55000000
20070119,179.05000000,179.15000000,177.80000000,178.57500000,   42580,  260635,200704,93.07500000
20070122,178.95000000,179.30000000,178.15000000,178.20000000,   41121,  261985,200704,92.70000000
20070123,178.15000000,178.60000000,177.80000000,178.02500000,   31921,  257867,200704,92.52500000
20070124,178.05000000,178.50000000,178.00000000,178.42500000,   25548,  257252,200704,92.92500000
20070125,178.45000000,178.95000000,178.17500000,178.47500000,   32023,  257703,200704,92.97500000
20070126,178.30000000,179.10000000,178.00000000,179.07500000,   35196,  257571,200704,93.57500000
20070129,178.87500000,179.40000000,178.82500000,178.90000000,   29372,  259495,200704,93.40000000
20070130,178.72500000,178.75000000,177.75000000,178.12500000,   31500,  254118,200704,92.62500000
20070131,178.00000000,179.20000000,177.95000000,178.67500000,   28517,  255348,200704,93.17500000
20070201,178.67500000,178.75000000,178.12500000,178.40000000,   33457,  255683,200704,92.90000000
20070202,178.37500000,180.27500000,178.25000000,179.97500000,   56340,  260067,200704,94.47500000
20070205,180.10000000,181.40000000,180.10000000,180.82500000,   57121,  269763,200704,95.32500000
20070206,180.90000000,181.25000000,180.55000000,180.95000000,   36631,  268561,200704,95.45000000
20070207,181.40000000,181.75000000,181.10000000,181.22500000,   45920,  271265,200704,95.72500000
20070208,181.30000000,181.47500000,180.35000000,180.37500000,   31393,  270379,200704,94.87500000
20070209,180.45000000,180.80000000,180.10000000,180.30000000,   23031,  269983,200704,94.80000000
20070212,180.35000000,181.00000000,180.05000000,180.77500000,   22111,  270292,200704,95.27500000
20070213,181.12500000,182.00000000,181.00000000,181.85000000,   33060,  273259,200704,96.35000000
20070214,182.10000000,182.15000000,181.40000000,181.77500000,   27588,  274647,200704,96.27500000
20070215,181.85000000,182.00000000,181.30000000,181.90000000,   22979,  276877,200704,96.40000000
20070216,181.75000000,182.15000000,181.42500000,182.05000000,   20399,  277333,200704,96.55000000
20070220,181.60000000,181.60000000,180.77500000,180.85000000,   31242,  274295,200704,95.35000000
20070221,181.10000000,182.05000000,181.00000000,181.90000000,   30105,  276166,200704,96.40000000
20070222,181.90000000,182.25000000,181.65000000,181.72500000,   25837,  276484,200704,96.22500000
20070223,181.67500000,182.00000000,181.32500000,181.67500000,   29946,  276347,200704,96.17500000
20070226,181.75000000,183.70000000,181.67500000,182.80000000,   46944,  281850,200704,97.30000000
20070227,182.67500000,183.00000000,181.90000000,182.95000000,   37320,  283602,200704,97.45000000
20070228,182.80000000,183.30000000,182.40000000,182.55000000,   51697,  282747,200704,97.05000000
20070301,182.35000000,182.45000000,181.55000000,181.65000000,   34889,  281252,200704,96.15000000
20070302,181.70000000,183.72500000,181.60000000,183.15000000,   45257,  284183,200704,97.65000000
20070305,183.20000000,183.45000000,182.62500000,182.85000000,   27037,  282771,200704,97.35000000
20070306,182.85000000,183.45000000,182.85000000,183.10000000,   31148,  285021,200704,97.60000000
20070307,183.17500000,184.42500000,182.45000000,184.05000000,   66597,  289111,200704,98.55000000
20070308,185.12500000,187.05000000,185.05000000,186.52500000,   98945,  299043,200704,101.02500000
20070309,186.62500000,187.25000000,186.25000000,186.95000000,   76530,  299001,200704,101.45000000
20070312,187.80000000,188.35000000,187.30000000,187.52500000,   88739,  297609,200706,98.42500000
20070313,187.20000000,187.40000000,186.30000000,186.50000000,   81641,  299316,200706,97.40000000
20070314,186.07500000,186.75000000,184.70000000,185.52500000,   56853,  298962,200706,96.42500000
20070315,185.90000000,186.35000000,184.60000000,184.85000000,   63652,  301928,200706,95.75000000
20070316,184.82500000,184.82500000,183.22500000,183.37500000,   52054,  298932,200706,94.27500000
20070319,183.62500000,184.35000000,183.40000000,183.95000000,   33622,  296964,200706,94.85000000
20070320,184.05000000,184.37500000,183.70000000,184.05000000,   32910,  297871,200706,94.95000000
20070321,183.77500000,184.45000000,183.40000000,184.02500000,   26422,  299869,200706,94.92500000
20070322,183.50000000,184.65000000,183.40000000,184.45000000,   34611,  301384,200706,95.35000000
20070323,185.00000000,185.00000000,183.67500000,183.80000000,   22346,  302159,200706,94.70000000
20070326,183.65000000,184.35000000,183.47500000,184.22500000,   22407,  302895,200706,95.12500000
20070327,184.50000000,184.50000000,182.40000000,182.45000000,   31934,  298522,200706,93.35000000
20070328,182.20000000,182.85000000,181.50000000,182.52500000,   45783,  298566,200706,93.42500000
20070329,182.50000000,183.30000000,182.50000000,183.05000000,   34990,  298154,200706,93.95000000
20070330,183.47500000,184.30000000,182.97500000,183.97500000,   38145,  303659,200706,94.87500000
20070402,184.37500000,185.62500000,183.97500000,185.50000000,   43571,  302813,200706,96.40000000
20070403,185.40000000,185.87500000,184.00000000,184.10000000,   37647,  298482,200706,95.00000000
20070404,184.30000000,185.15000000,184.25000000,184.65000000,   36783,  298983,200706,95.55000000
20070405,185.70000000,186.35000000,185.22500000,185.42500000,   35615,  293747,200706,96.32500000
20070409,185.42500000,185.97500000,185.02500000,185.80000000,   29751,  297076,200706,96.70000000
20070410,185.90000000,185.90000000,184.45000000,184.90000000,   31535,  294301,200706,95.80000000
20070411,184.90000000,185.05000000,183.47500000,183.72500000,   31501,  293348,200706,94.62500000
20070412,183.70000000,183.87500000,181.52500000,181.57500000,   47149,  283119,200706,92.47500000
20070413,181.17500000,182.20000000,180.90000000,181.80000000,   31600,  280375,200706,92.70000000
20070416,181.95000000,182.15000000,181.45000000,182.00000000,   22981,  277577,200706,92.90000000
20070417,182.10000000,182.55000000,181.70000000,182.37500000,   13532,  277906,200706,93.27500000
20070418,182.32500000,182.90000000,181.60000000,181.92500000,   16780,  276996,200706,92.82500000
20070419,181.90000000,182.02500000,181.35000000,181.82500000,   19051,  275885,200706,92.72500000
20070420,181.35000000,181.65000000,181.10000000,181.37500000,   20926,  272623,200706,92.27500000
20070423,181.22500000,182.55000000,181.20000000,182.25000000,   27464,  269250,200706,93.15000000
20070424,182.22500000,182.90000000,181.82500000,182.40000000,   18678,  268049,200706,93.30000000
20070425,182.52500000,182.72500000,181.80000000,182.42500000,   22133,  268071,200706,93.32500000
20070426,182.30000000,182.47500000,181.60000000,181.80000000,   24164,  265831,200706,92.70000000
20070427,181.95000000,182.45000000,181.62500000,182.37500000,   27653,  265044,200706,93.27500000
20070430,182.50000000,183.67500000,182.50000000,183.22500000,   36864,  265420,200706,94.12500000
20070501,183.12500000,183.52500000,182.85000000,182.97500000,   25550,  264777,200706,93.87500000
20070502,183.50000000,183.60000000,182.65000000,182.95000000,   29033,  263397,200706,93.85000000
20070503,182.77500000,182.77500000,180.75000000,180.82500000,   48504,  259574,200706,91.72500000
20070504,180.85000000,181.55000000,180.85000000,181.27500000,   28670,  258451,200706,92.17500000
20070507,181.15000000,181.45000000,180.82500000,181.05000000,   41143,  256964,200706,91.95000000
20070508,181.07500000,181.75000000,181.07500000,181.42500000,   59283,  253456,200706,92.32500000
20070509,181.15000000,181.55000000,180.85000000,181.50000000,   56976,  254244,200708,92.00000000
20070510,181.50000000,182.05000000,180.35000000,181.90000000,   67903,  252362,200708,92.40000000
20070511,181.80000000,182.50000000,181.10000000,182.45000000,   66773,  256543,200708,92.95000000
20070514,182.62500000,183.05000000,182.02500000,182.47500000,   41590,  260089,200708,92.97500000
20070515,182.65000000,183.07500000,182.15000000,182.52500000,   36005,  261875,200708,93.02500000
20070516,182.57500000,183.00000000,182.02500000,182.22500000,   29340,  263135,200708,92.72500000
20070517,182.20000000,182.32500000,181.20000000,181.30000000,   24835,  264474,200708,91.80000000
20070518,181.35000000,182.02500000,181.00000000,181.90000000,   24158,  265417,200708,92.40000000
20070521,182.02500000,183.00000000,181.85000000,182.90000000,   24205,  266203,200708,93.40000000
20070522,183.15000000,184.45000000,181.75000000,182.07500000,   39728,  266552,200708,92.57500000
20070523,181.97500000,182.00000000,181.42500000,181.75000000,   27678,  267112,200708,92.25000000
20070524,181.55000000,181.55000000,180.70000000,180.72500000,   24463,  265936,200708,91.22500000
20070525,180.65000000,180.90000000,180.42500000,180.65000000,   26312,  265727,200708,91.15000000
20070529,180.65000000,181.30000000,180.65000000,180.92500000,   25769,  265906,200708,91.42500000
20070530,181.00000000,181.00000000,180.12500000,180.60000000,   30553,  263720,200708,91.10000000
20070531,180.40000000,181.15000000,180.25000000,180.97500000,   35795,  265132,200708,91.47500000
20070601,181.05000000,181.50000000,180.05000000,180.17500000,   34571,  254908,200708,90.67500000
20070604,179.90000000,180.65000000,179.70000000,180.17500000,   31981,  254434,200708,90.67500000
20070605,180.30000000,180.62500000,180.00000000,180.52500000,   17027,  251058,200708,91.02500000
20070606,180.45000000,180.55000000,179.20000000,179.22500000,   28239,  248117,200708,89.72500000
20070607,178.90000000,179.65000000,178.85000000,179.02500000,   22514,  245370,200708,89.52500000
20070608,178.82500000,179.70000000,178.82500000,179.10000000,   18561,  244583,200708,89.60000000
20070611,179.02500000,179.70000000,179.00000000,179.50000000,   21044,  245304,200708,90.00000000
20070612,179.40000000,180.10000000,179.37500000,179.80000000,   15329,  243270,200708,90.30000000
20070613,179.80000000,180.22500000,179.00000000,179.05000000,   18778,  243384,200708,89.55000000
20070614,179.17500000,180.35000000,178.75000000,180.05000000,   28049,  245388,200708,90.55000000
20070615,180.00000000,180.85000000,179.95000000,180.45000000,   19485,  245876,200708,90.95000000
20070618,180.60000000,180.92500000,180.12500000,180.75000000,   20094,  243972,200708,91.25000000
20070619,180.75000000,181.10000000,179.97500000,180.80000000,   25536,  241428,200708,91.30000000
20070620,180.85000000,180.95000000,179.85000000,180.00000000,   24182,  239150,200708,90.50000000
20070621,179.87500000,179.90000000,179.40000000,179.42500000,   22247,  237984,200708,89.92500000
20070622,179.45000000,179.75000000,178.80000000,179.15000000,   26174,  234704,200708,89.65000000
20070625,178.85000000,179.30000000,178.42500000,178.75000000,   24492,  233176,200708,89.25000000
20070626,178.75000000,178.80000000,177.80000000,178.12500000,   29834,  227375,200708,88.62500000
20070627,177.75000000,178.90000000,177.62500000,178.75000000,   30907,  225830,200708,89.25000000
20070628,178.75000000,180.30000000,178.62500000,179.65000000,   28763,  224136,200708,90.15000000
20070629,179.80000000,180.17500000,179.42500000,179.77500000,   25860,  221653,200708,90.27500000
20070702,179.87500000,180.02500000,179.15000000,179.17500000,   28561,  220535,200708,89.67500000
20070703,179.30000000,179.70000000,178.90000000,179.47500000,   26003,  220237,200708,89.97500000
20070705,180.10000000,180.45000000,179.50000000,180.20000000,   27198,  220681,200708,90.70000000
20070706,180.25000000,182.25000000,180.20000000,182.00000000,   58528,  225539,200708,92.50000000
20070709,182.20000000,182.40000000,181.65000000,182.02500000,   58424,  224958,200708,92.52500000
20070710,182.22500000,182.40000000,181.32500000,181.47500000,   58801,  229572,200710,96.50000000
20070711,181.62500000,182.05000000,181.32500000,181.72500000,   57518,  228886,200710,96.75000000
20070712,181.87500000,183.17500000,181.30000000,181.50000000,   81235,  232516,200710,96.52500000
20070713,181.25000000,181.72500000,181.17500000,181.27500000,   59948,  235842,200710,96.30000000
20070716,181.30000000,181.72500000,181.17500000,181.32500000,   36828,  234123,200710,96.35000000
20070717,181.42500000,182.57500000,181.15000000,181.72500000,   48164,  236495,200710,96.75000000
20070718,181.72500000,182.47500000,181.37500000,182.25000000,   35748,  235132,200710,97.27500000
20070719,182.30000000,182.30000000,181.25000000,181.42500000,   33914,  237136,200710,96.45000000
20070720,181.32500000,182.02500000,181.20000000,181.57500000,   28059,  237899,200710,96.60000000
20070723,181.57500000,182.22500000,181.20000000,182.15000000,   26091,  239519,200710,97.17500000
20070724,182.27500000,182.62500000,181.77500000,182.45000000,   22776,  241378,200710,97.47500000
20070725,182.47500000,182.50000000,181.37500000,181.82500000,   27856,  240598,200710,96.85000000
20070726,181.67500000,183.22500000,181.47500000,182.17500000,   38980,  245275,200710,97.20000000
20070727,182.27500000,183.92500000,182.12500000,183.62500000,   39834,  249811,200710,98.65000000
20070730,183.77500000,184.05000000,183.62500000,183.95000000,   25281,  249328,200710,98.97500000
20070731,183.92500000,184.97500000,183.62500000,184.92500000,   29291,  251840,200710,99.95000000
20070801,184.85000000,185.20000000,183.47500000,183.77500000,   35722,  252926,200710,98.80000000
20070802,183.77500000,183.77500000,182.82500000,183.12500000,   31320,  252720,200710,98.15000000
20070803,183.27500000,183.90000000,182.62500000,182.95000000,   33915,  249175,200710,97.97500000
20070806,183.02500000,183.57500000,182.62500000,182.67500000,   23607,  249347,200710,97.70000000
20070807,182.72500000,182.72500000,180.75000000,180.85000000,   34311,  241527,200710,95.87500000
20070808,180.85000000,181.37500000,180.32500000,180.55000000,   33008,  238510,200710,95.57500000
20070809,180.67500000,180.95000000,179.67500000,179.82500000,   29083,  234281,200710,94.85000000
20070810,179.82500000,180.35000000,179.47500000,179.52500000,   25740,  227404,200710,94.55000000
20070813,179.35000000,180.35000000,179.22500000,180.02500000,   23028,  225558,200710,95.05000000
20070814,180.12500000,180.77500000,179.75000000,180.12500000,   19883,  224582,200710,95.15000000
20070815,180.17500000,181.30000000,180.07500000,180.90000000,   19990,  225200,200710,95.92500000
20070816,179.97500000,180.12500000,178.60000000,178.67500000,   41495,  221380,200710,93.70000000
20070817,179.10000000,180.47500000,178.87500000,180.45000000,   24449,  221798,200710,95.47500000
20070820,180.45000000,181.02500000,180.12500000,180.62500000,   23326,  223730,200710,95.65000000
20070821,180.92500000,181.70000000,180.70000000,181.37500000,   19415,  223683,200710,96.40000000
20070822,181.37500000,181.77500000,180.32500000,180.45000000,   24211,  220899,200710,95.47500000
20070823,180.47500000,182.27500000,180.35000000,181.82500000,   26953,  225174,200710,96.85000000
20070824,182.22500000,183.52500000,182.12500000,182.80000000,   45688,  230224,200710,97.82500000
20070827,183.07500000,183.12500000,182.65000000,182.72500000,   31469,  229906,200710,97.75000000
20070828,182.72500000,183.07500000,182.30000000,182.57500000,   20387,  228259,200710,97.60000000
20070829,182.37500000,183.47500000,182.37500000,183.02500000,   20430,  230343,200710,98.05000000
20070830,183.07500000,183.32500000,181.95000000,182.05000000,   22523,  231055,200710,97.07500000
20070831,182.57500000,182.80000000,181.67500000,181.87500000,   24522,  231882,200710,96.90000000
20070904,181.97500000,183.37500000,181.97500000,182.60000000,   32720,  232175,200710,97.62500000
20070905,182.70000000,183.97500000,181.97500000,182.02500000,   29976,  232824,200710,97.05000000
20070906,182.17500000,182.37500000,181.67500000,181.77500000,   27222,  231907,200710,96.80000000
20070907,181.85000000,182.07500000,181.02500000,181.07500000,   32844,  232127,200710,96.10000000
20070910,180.85000000,181.22500000,180.57500000,180.67500000,   50953,  229011,200710,95.70000000
20070911,180.77500000,180.97500000,180.45000000,180.67500000,   46688,  227108,200710,95.70000000
20070912,180.25000000,180.55000000,179.40000000,179.70000000,   62762,  224023,200712,99.00000000
20070913,179.70000000,179.75000000,179.10000000,179.32500000,   51092,  225550,200712,98.62500000
20070914,179.15000000,180.22500000,179.05000000,179.85000000,   61302,  229987,200712,99.15000000
20070917,179.85000000,179.85000000,178.85000000,179.25000000,   35182,  229444,200712,98.55000000
20070918,179.30000000,180.30000000,179.25000000,180.15000000,   28417,  231028,200712,99.45000000
20070919,180.20000000,180.30000000,179.40000000,180.15000000,   24672,  231376,200712,99.45000000
20070920,180.15000000,180.70000000,179.60000000,179.65000000,   33015,  235720,200712,98.95000000
20070921,180.00000000,181.07500000,179.70000000,180.87500000,   44006,  240115,200712,100.17500000
20070924,181.05000000,181.80000000,180.85000000,181.47500000,   42842,  244051,200712,100.77500000
20070925,181.50000000,181.65000000,181.05000000,181.20000000,   32394,  246914,200712,100.50000000
20070926,181.50000000,181.60000000,180.50000000,180.75000000,   28563,  246269,200712,100.05000000
20070927,180.55000000,181.05000000,180.50000000,180.90000000,   27112,  245726,200712,100.20000000
20070928,180.90000000,181.45000000,180.35000000,180.50000000,   32701,  244979,200712,99.80000000
20071001,180.32500000,180.67500000,179.12500000,179.30000000,   41649,  243651,200712,98.60000000
20071002,179.40000000,179.62500000,178.50000000,178.67500000,   31176,  241252,200712,97.97500000
20071003,178.75000000,178.87500000,178.02500000,178.10000000,   30760,  238154,200712,97.40000000
20071004,178.10000000,178.70000000,177.60000000,178.55000000,   25756,  236860,200712,97.85000000
20071005,178.30000000,178.57500000,176.80000000,176.82500000,   42607,  232663,200712,96.12500000
20071008,176.82500000,177.40000000,176.67500000,176.95000000,   28840,  231937,200712,96.25000000
20071009,177.00000000,177.60000000,177.00000000,177.20000000,   25894,  232287,200712,96.50000000
20071010,177.30000000,177.67500000,176.20000000,177.32500000,   38118,  231394,200712,96.62500000
20071011,177.40000000,178.70000000,177.20000000,178.47500000,   33616,  232526,200712,97.77500000
20071012,178.62500000,178.62500000,177.60000000,177.92500000,   22071,  233287,200712,97.22500000
20071015,178.25000000,178.80000000,178.10000000,178.67500000,   24911,  232999,200712,97.97500000
20071016,178.65000000,179.00000000,177.80000000,178.10000000,   29190,  232179,200712,97.40000000
20071017,178.10000000,178.70000000,177.85000000,177.97500000,   29198,  234608,200712,97.27500000
20071018,178.00000000,178.60000000,177.72500000,178.40000000,   23780,  234679,200712,97.70000000
20071019,178.65000000,178.82500000,177.80000000,178.00000000,   21611,  235150,200712,97.30000000
20071022,177.80000000,178.80000000,177.42500000,178.27500000,   25703,  234691,200712,97.57500000
20071023,178.55000000,178.65000000,177.70000000,177.92500000,   16964,  235272,200712,97.22500000
20071024,177.70000000,178.07500000,176.47500000,176.57500000,   29450,  234410,200712,95.87500000
20071025,176.55000000,177.20000000,176.10000000,176.95000000,   16801,  233872,200712,96.25000000
20071026,176.95000000,177.15000000,175.80000000,175.82500000,   25890,  233445,200712,95.12500000
20071029,175.72500000,176.50000000,175.40000000,176.05000000,   19425,  233257,200712,95.35000000
20071030,176.10000000,176.75000000,175.95000000,176.42500000,   22092,  232219,200712,95.72500000
20071031,176.40000000,176.50000000,175.47500000,175.62500000,   33440,  234677,200712,94.92500000
20071101,175.70000000,175.95000000,174.75000000,174.80000000,   34563,  235822,200712,94.10000000
20071102,174.80000000,175.65000000,174.50000000,175.42500000,   27938,  237567,200712,94.72500000
20071105,175.55000000,176.75000000,175.00000000,176.55000000,   31476,  238281,200712,95.85000000
20071106,176.45000000,176.75000000,176.12500000,176.45000000,   33291,  237546,200712,95.75000000
20071107,176.45000000,176.47500000,175.30000000,175.57500000,   52256,  234761,200712,94.87500000
20071108,175.30000000,176.50000000,175.17500000,176.10000000,   44374,  236899,200712,95.40000000
20071109,176.12500000,176.52500000,175.57500000,176.20000000,   61436,  241807,200802,98.32500000
20071112,176.20000000,176.67500000,175.62500000,175.82500000,   56863,  242560,200802,97.95000000
20071113,175.82500000,176.52500000,175.62500000,176.25000000,   54199,  247131,200802,98.37500000
20071114,176.32500000,176.62500000,175.57500000,175.92500000,   39964,  246678,200802,98.05000000
20071115,175.97500000,176.02500000,175.57500000,175.82500000,   27231,  246955,200802,97.95000000
20071116,175.57500000,175.92500000,174.87500000,175.77500000,   34408,  246019,200802,97.90000000
20071119,175.77500000,175.87500000,174.72500000,175.27500000,   30346,  243760,200802,97.40000000
20071120,175.47500000,176.40000000,175.25000000,176.15000000,   38818,  242358,200802,98.27500000
20071121,176.27500000,176.47500000,175.62500000,176.07500000,   21051,  240575,200802,98.20000000
20071123,176.37500000,176.85000000,176.27500000,176.57500000,   18638,  241162,200802,98.70000000
20071126,176.70000000,176.87500000,176.22500000,176.40000000,   18578,  240810,200802,98.52500000
20071127,176.72500000,176.72500000,175.42500000,175.82500000,   33607,  238458,200802,97.95000000
20071128,175.72500000,176.00000000,174.57500000,174.92500000,   34837,  237675,200802,97.05000000
20071129,174.95000000,175.17500000,174.45000000,174.52500000,   32187,  237465,200802,96.65000000
20071130,174.47500000,174.72500000,173.52500000,173.65000000,   35799,  240614,200802,95.77500000
20071203,173.72500000,174.37500000,173.10000000,174.25000000,   22464,  240165,200802,96.37500000
20071204,174.20000000,174.37500000,173.67500000,174.17500000,   25332,  237412,200802,96.30000000
20071205,174.07500000,174.10000000,173.77500000,173.82500000,   20557,  238340,200802,95.95000000
20071206,173.90000000,174.22500000,173.77500000,174.05000000,   14454,  239670,200802,96.17500000
20071207,174.15000000,174.95000000,173.97500000,174.62500000,   29499,  241522,200802,96.75000000
20071210,174.62500000,175.37500000,174.62500000,175.00000000,   23635,  242639,200802,97.12500000
20071211,175.07500000,175.82500000,174.95000000,175.12500000,   28211,  245789,200802,97.25000000
20071212,175.17500000,175.30000000,174.37500000,174.67500000,   23534,  245733,200802,96.80000000
20071213,174.47500000,174.57500000,172.92500000,173.05000000,   37889,  244378,200802,95.17500000
20071214,173.05000000,173.52500000,172.95000000,173.35000000,   22436,  242455,200802,95.47500000
20071217,173.32500000,173.77500000,172.65000000,173.50000000,   17205,  242721,200802,95.62500000
20071218,173.47500000,174.75000000,173.37500000,174.55000000,   21952,  242864,200802,96.67500000
20071219,174.52500000,174.70000000,174.02500000,174.15000000,   24595,  243791,200802,96.27500000
20071220,174.07500000,174.07500000,173.20000000,173.57500000,   19300,  241899,200802,95.70000000
20071221,173.57500000,173.82500000,173.35000000,173.40000000,   18326,  239895,200802,95.52500000
20071224,173.22500000,173.22500000,172.40000000,172.45000000,   22199,  240200,200802,94.57500000
20071226,172.60000000,173.17500000,172.50000000,172.87500000,   14314,  240465,200802,95.00000000
20071227,172.97500000,174.40000000,172.87500000,174.05000000,   29684,  240957,200802,96.17500000
20071228,174.07500000,174.72500000,173.87500000,173.92500000,   25548,  239980,200802,96.05000000
20071231,174.10000000,174.62500000,173.57500000,174.05000000,   17213,  241412,200802,96.17500000
20080102,173.97500000,174.72500000,173.62500000,174.12500000,   30824,  245482,200802,96.25000000
20080103,174.32500000,174.92500000,172.42500000,172.65000000,   43934,  247028,200802,94.77500000
20080104,173.52500000,173.52500000,172.37500000,172.42500000,   31910,  246743,200802,94.55000000
20080107,172.37500000,172.82500000,172.27500000,172.47500000,   26704,  245963,200802,94.60000000
20080108,172.52500000,172.80000000,171.87500000,171.95000000,   72889,  243690,200802,94.07500000
20080109,172.07500000,172.15000000,171.07500000,171.15000000,   70804,  240413,200804,95.87500000
20080110,171.17500000,171.45000000,170.62500000,171.27500000,   73030,  243490,200804,96.00000000
20080111,171.42500000,171.55000000,169.77500000,170.77500000,   90432,  253056,200804,95.50000000
20080114,170.67500000,170.80000000,169.67500000,170.47500000,   84297,  258858,200804,95.20000000
20080115,170.47500000,170.67500000,169.45000000,169.57500000,   52565,  254705,200804,94.30000000
20080116,169.52500000,170.32500000,168.50000000,168.67500000,   46920,  251393,200804,93.40000000
20080117,168.57500000,169.57500000,167.57500000,169.10000000,   49357,  253927,200804,93.82500000
20080118,169.10000000,170.22500000,168.97500000,169.52500000,   43000,  254522,200804,94.25000000
20080122,169.32500000,169.87500000,168.45000000,169.60000000,   33615,  253305,200804,94.32500000
20080123,169.62500000,169.87500000,168.82500000,168.90000000,   28872,  252629,200804,93.62500000
20080124,169.12500000,170.47500000,169.12500000,169.72500000,   31548,  255345,200804,94.45000000
20080125,169.77500000,169.92500000,169.12500000,169.65000000,   31017,  256389,200804,94.37500000
20080128,169.50000000,169.52500000,168.87500000,169.10000000,   29907,  257583,200804,93.82500000
20080129,169.27500000,170.47500000,169.17500000,170.02500000,   29627,  261239,200804,94.75000000
20080130,170.07500000,170.72500000,169.57500000,169.80000000,   42470,  262373,200804,94.52500000
20080131,169.72500000,169.87500000,168.62500000,169.55000000,   38870,  265532,200804,94.27500000
20080201,169.52500000,170.12500000,169.07500000,169.32500000,   38304,  268131,200804,94.05000000
20080204,169.32500000,169.82500000,168.72500000,169.20000000,   35472,  269500,200804,93.92500000
20080205,169.32500000,170.57500000,169.20000000,169.90000000,   29654,  271252,200804,94.62500000
20080206,169.92500000,170.22500000,169.60000000,169.75000000,   20839,  270794,200804,94.47500000
20080207,169.95000000,171.57500000,169.80000000,171.32500000,   31345,  272271,200804,96.05000000
20080208,171.57500000,171.67500000,170.32500000,170.37500000,   22752,  270244,200804,95.10000000
20080211,170.75000000,171.20000000,169.47500000,170.37500000,   24173,  271504,200804,95.10000000
20080212,170.57500000,170.72500000,169.87500000,170.05000000,   23323,  270729,200804,94.77500000
20080213,170.12500000,170.52500000,169.12500000,169.30000000,   29332,  270803,200804,94.02500000
20080214,169.22500000,169.60000000,168.57500000,169.35000000,   26483,  270105,200804,94.07500000
20080215,169.30000000,169.42500000,168.85000000,169.25000000,   19158,  269215,200804,93.97500000
20080219,168.77500000,169.95000000,168.57500000,169.20000000,   21538,  269699,200804,93.92500000
20080220,169.42500000,170.52500000,169.32500000,170.22500000,   35403,  273953,200804,94.95000000
20080221,170.35000000,170.87500000,169.65000000,169.77500000,   25889,  275583,200804,94.50000000
20080222,169.92500000,170.07500000,168.95000000,169.25000000,   25897,  275074,200804,93.97500000
20080225,169.97500000,170.22500000,169.17500000,170.10000000,   36578,  276314,200804,94.82500000
20080226,170.15000000,171.20000000,170.10000000,170.77500000,   35967,  278145,200804,95.50000000
20080227,170.92500000,171.45000000,169.62500000,169.82500000,   38402,  281890,200804,94.55000000
20080228,169.95000000,170.32500000,169.57500000,170.02500000,   35517,  282158,200804,94.75000000
20080229,169.92500000,170.17500000,169.42500000,169.60000000,   40348,  280635,200804,94.32500000
20080303,169.37500000,169.37500000,167.77500000,167.92500000,   58227,  284517,200804,92.65000000
20080304,167.97500000,168.17500000,166.22500000,166.47500000,   55612,  283112,200804,91.20000000
20080305,166.37500000,166.77500000,165.77500000,165.87500000,   49627,  283893,200804,90.60000000
20080306,165.92500000,166.47500000,165.17500000,165.22500000,   52751,  279875,200804,89.95000000
20080307,165.45000000,165.90000000,165.05000000,165.80000000,   65767,  279169,200804,90.52500000
20080310,165.65000000,165.72500000,164.87500000,165.02500000,   58473,  276181,200804,89.75000000
20080311,164.97500000,165.70000000,164.97500000,165.17500000,   55911,  276911,200806,91.70000000
20080312,165.30000000,165.97500000,165.27500000,165.50000000,   53505,  280598,200806,92.02500000
20080313,165.50000000,165.52500000,164.12500000,164.45000000,   67265,  283862,200806,90.97500000
20080314,164.45000000,165.17500000,164.02500000,164.42500000,   58328,  278911,200806,90.95000000
20080317,164.30000000,165.22500000,163.35000000,163.45000000,   47130,  275640,200806,89.97500000
20080318,163.60000000,165.22500000,163.42500000,164.97500000,   39053,  272674,200806,91.50000000
20080319,165.12500000,165.27500000,163.27500000,163.42500000,   44055,  272029,200806,89.95000000
20080320,163.32500000,164.97500000,163.30000000,164.45000000,   37555,  271967,200806,90.97500000
20080324,164.47500000,164.67500000,164.17500000,164.32500000,   30267,  272867,200806,90.85000000
20080325,164.47500000,164.57500000,163.67500000,164.32500000,   40344,  269301,200806,90.85000000
20080326,164.32500000,164.87500000,163.22500000,163.52500000,   32172,  268360,200806,90.05000000
20080327,163.40000000,163.52500000,161.67500000,162.07500000,   35522,  268748,200806,88.60000000
20080328,161.97500000,162.22500000,161.25000000,161.35000000,   31087,  269693,200806,87.87500000
20080331,160.95000000,161.57500000,160.12500000,161.22500000,   41470,  272544,200806,87.75000000
20080401,161.22500000,162.45000000,160.62500000,161.60000000,   40945,  275988,200806,88.12500000
20080402,161.87500000,161.97500000,160.65000000,161.02500000,   33266,  276130,200806,87.55000000
20080403,160.82500000,163.97500000,160.62500000,162.55000000,   37234,  278790,200806,89.07500000
20080404,162.65000000,162.97500000,162.12500000,162.67500000,   32596,  277859,200806,89.20000000
20080407,162.75000000,163.32500000,162.17500000,162.97500000,   27811,  281665,200806,89.50000000
20080408,163.12500000,163.37500000,162.82500000,163.05000000,   23235,  279762,200806,89.57500000
20080409,163.12500000,163.22500000,161.05000000,161.22500000,   40292,  282897,200806,87.75000000
20080410,161.22500000,163.40000000,161.00000000,163.27500000,   36603,  283056,200806,89.80000000
20080411,163.37500000,163.97500000,162.90000000,163.25000000,   32898,  282462,200806,89.77500000
20080414,163.07500000,163.85000000,162.80000000,163.57500000,   25476,  281734,200806,90.10000000
20080415,163.67500000,165.37500000,163.62500000,165.05000000,   43150,  283571,200806,91.57500000
20080416,165.12500000,165.30000000,164.77500000,165.12500000,   24138,  284360,200806,91.65000000
20080417,165.12500000,166.37500000,164.97500000,166.12500000,   41398,  285559,200806,92.65000000
20080418,166.07500000,166.92500000,165.67500000,165.80000000,   36025,  287547,200806,92.32500000
20080421,165.95000000,166.42500000,164.75000000,165.42500000,   32538,  289243,200806,91.95000000
20080422,165.35000000,165.95000000,165.07500000,165.57500000,   19265,  291232,200806,92.10000000
20080423,165.62500000,166.82500000,165.35000000,166.35000000,   30715,  292488,200806,92.87500000
20080424,166.37500000,166.77500000,165.57500000,166.15000000,   36168,  293625,200806,92.67500000
20080425,166.27500000,167.10000000,166.02500000,166.85000000,   30369,  296158,200806,93.37500000
20080428,166.77500000,167.27500000,166.42500000,167.22500000,   28324,  295744,200806,93.75000000
20080429,167.22500000,167.22500000,165.62500000,166.25000000,   31673,  294520,200806,92.77500000
20080430,166.07500000,167.42500000,166.05000000,166.95000000,   40330,  296500,200806,93.47500000
20080501,166.77500000,166.87500000,164.87500000,164.92500000,   47182,  296464,200806,91.45000000
20080502,165.22500000,166.25000000,165.10000000,165.60000000,   36015,  298492,200806,92.12500000
20080505,165.72500000,165.72500000,164.65000000,164.67500000,   36043,  301614,200806,91.20000000
20080506,164.77500000,165.37500000,164.50000000,165.30000000,   35205,  298329,200806,91.82500000
20080507,165.27500000,165.55000000,164.60000000,165.30000000,   50491,  299132,200806,91.82500000
20080508,165.37500000,167.67500000,165.20000000,167.12500000,   76147,  299967,200806,93.65000000
20080509,167.15000000,168.37500000,166.70000000,168.00000000,   81038,  299403,200808,100.20000000
20080512,167.95000000,168.05000000,167.55000000,167.90000000,   51107,  295080,200808,100.10000000
20080513,167.95000000,168.55000000,167.55000000,167.77500000,   53836,  298813,200808,99.97500000
20080514,167.95000000,168.15000000,166.92500000,168.02500000,   56161,  299681,200808,100.22500000
20080515,167.80000000,168.10000000,167.22500000,167.30000000,   35803,  297375,200808,99.50000000
20080516,167.40000000,167.85000000,166.67500000,166.90000000,   37369,  299093,200808,99.10000000
20080519,166.77500000,166.77500000,165.32500000,165.70000000,   45440,  299874,200808,97.90000000
20080520,165.60000000,166.50000000,165.50000000,166.32500000,   33944,  297598,200808,98.52500000
20080521,166.40000000,167.85000000,166.40000000,167.35000000,   45349,  298433,200808,99.55000000
20080522,167.42500000,167.97500000,166.65000000,167.65000000,   29949,  298752,200808,99.85000000
20080523,167.77500000,169.20000000,167.65000000,169.10000000,   41184,  297652,200808,101.30000000
20080527,168.95000000,169.97500000,168.50000000,169.30000000,   39894,  296795,200808,101.50000000
20080528,169.22500000,169.77500000,168.95000000,169.42500000,   32234,  296926,200808,101.62500000
20080529,169.42500000,169.67500000,168.32500000,168.72500000,   40547,  295985,200808,100.92500000
20080530,168.80000000,169.97500000,168.42500000,169.65000000,   31236,  300322,200808,101.85000000
20080602,169.12500000,169.15000000,168.05000000,168.62500000,   28260,  299927,200808,100.82500000
20080603,168.60000000,168.82500000,167.65000000,168.05000000,   38934,  297547,200808,100.25000000
20080604,167.65000000,168.35000000,167.45000000,168.30000000,   30655,  298018,200808,100.50000000
20080605,168.20000000,169.55000000,168.07500000,168.80000000,   42160,  299124,200808,101.00000000
20080606,168.85000000,168.90000000,165.80000000,168.00000000,   41123,  292729,200808,100.20000000
20080609,167.75000000,167.75000000,166.70000000,166.77500000,   39805,  293720,200808,98.97500000
20080610,166.95000000,167.92500000,166.60000000,167.42500000,   34102,  295678,200808,99.62500000
20080611,167.45000000,170.10000000,166.82500000,168.65000000,   53621,  295008,200808,100.85000000
20080612,169.00000000,169.50000000,167.87500000,169.40000000,   28091,  295162,200808,101.60000000
20080613,169.40000000,170.72500000,169.17500000,170.07500000,   30541,  297753,200808,102.27500000
20080616,170.45000000,171.67500000,170.40000000,171.25000000,   29193,  296994,200808,103.45000000
20080617,171.00000000,172.25000000,170.75000000,171.40000000,   32928,  296409,200808,103.60000000
20080618,171.60000000,171.80000000,170.80000000,171.70000000,   30220,  295340,200808,103.90000000
20080619,171.65000000,172.00000000,170.55000000,171.25000000,   26660,  299109,200808,103.45000000
20080620,171.30000000,173.95000000,171.30000000,172.65000000,   42417,  301503,200808,104.85000000
20080623,173.15000000,173.15000000,171.97500000,172.50000000,   27938,  299261,200808,104.70000000
20080624,172.55000000,172.85000000,171.67500000,172.47500000,   33003,  302372,200808,104.67500000
20080625,172.37500000,172.80000000,171.35000000,172.20000000,   29834,  301431,200808,104.40000000
20080626,172.47500000,173.00000000,171.35000000,171.65000000,   30664,  303757,200808,103.85000000
20080627,172.40000000,173.25000000,172.00000000,172.90000000,   39206,  307082,200808,105.10000000
20080630,172.17500000,172.30000000,171.05000000,171.22500000,   41985,  309756,200808,103.42500000
20080701,171.45000000,172.50000000,171.10000000,171.12500000,   47928,  312584,200808,103.32500000
20080702,171.22500000,172.30000000,170.92500000,171.80000000,   38567,  313538,200808,104.00000000
20080703,172.17500000,172.45000000,171.32500000,171.60000000,   35287,  313508,200808,103.80000000
20080707,171.52500000,171.52500000,169.75000000,170.10000000,   42948,  311648,200808,102.30000000
20080708,170.25000000,170.35000000,169.45000000,169.90000000,   64719,  305885,200808,102.10000000
20080709,169.80000000,170.77500000,169.60000000,170.35000000,   55582,  303346,200808,102.55000000
20080710,170.12500000,170.60000000,169.25000000,169.85000000,   62172,  301343,200810,109.45000000
20080711,169.70000000,169.97500000,168.77500000,168.97500000,   59556,  298447,200810,108.57500000
20080714,168.67500000,168.67500000,166.70000000,166.80000000,   75995,  295676,200810,106.40000000
20080715,166.82500000,167.35000000,166.10000000,167.27500000,   57242,  294372,200810,106.87500000
20080716,166.87500000,167.12500000,166.10000000,166.75000000,   50644,  295714,200810,106.35000000
20080717,166.40000000,167.32500000,165.40000000,165.45000000,   66752,  298089,200810,105.05000000
20080718,165.65000000,166.35000000,165.35000000,165.50000000,   36004,  297504,200810,105.10000000
20080721,165.47500000,166.17500000,165.47500000,166.10000000,   32344,  297198,200810,105.70000000
20080722,166.10000000,166.35000000,164.90000000,165.00000000,   37493,  298308,200810,104.60000000
20080723,165.00000000,166.00000000,164.17500000,165.90000000,   39304,  298738,200810,105.50000000
20080724,165.90000000,166.40000000,165.30000000,166.35000000,   38264,  299501,200810,105.95000000
20080725,166.20000000,166.40000000,165.20000000,165.50000000,   29158,  301140,200810,105.10000000
20080728,164.95000000,165.40000000,164.75000000,165.20000000,   30795,  297048,200810,104.80000000
20080729,165.10000000,166.40000000,165.00000000,166.00000000,   37147,  294381,200810,105.60000000
20080730,166.05000000,166.75000000,165.42500000,166.55000000,   30698,  294233,200810,106.15000000
20080731,166.50000000,167.07500000,166.15000000,166.70000000,   37788,  296773,200810,106.30000000
20080801,166.90000000,168.30000000,166.60000000,168.20000000,   51512,  295080,200810,107.80000000
20080804,168.17500000,168.65000000,167.50000000,167.90000000,   57652,  295590,200810,107.50000000
20080805,167.85000000,167.97500000,167.00000000,167.30000000,   54614,  296992,200810,106.90000000
20080806,167.20000000,169.10000000,166.80000000,168.95000000,   74955,  290147,200810,108.55000000
20080807,169.00000000,169.60000000,167.45000000,167.60000000,   61894,  290408,200810,107.20000000
20080808,168.80000000,168.80000000,166.80000000,166.85000000,   47960,  281240,200810,106.45000000
20080811,166.82500000,167.50000000,166.80000000,167.22500000,   26634,  278180,200810,106.82500000
20080812,167.17500000,168.10000000,167.05000000,167.85000000,   27626,  276299,200810,107.45000000
20080813,167.70000000,168.20000000,167.20000000,167.85000000,   25745,  276353,200810,107.45000000
20080814,167.92500000,168.40000000,167.65000000,168.30000000,   18449,  274555,200810,107.90000000
20080815,168.07500000,168.37500000,165.80000000,166.25000000,   30646,  273855,200810,105.85000000
20080818,166.47500000,167.50000000,165.95000000,166.35000000,   27204,  274020,200810,105.95000000
20080819,166.35000000,166.45000000,165.10000000,165.22500000,   24056,  275574,200810,104.82500000
20080820,165.30000000,165.70000000,164.60000000,165.40000000,   23074,  273415,200810,105.00000000
20080821,165.05000000,167.00000000,165.00000000,166.70000000,   19407,  271953,200810,106.30000000
20080822,166.70000000,166.70000000,165.90000000,166.17500000,   20943,  271742,200810,105.77500000
20080825,166.42500000,167.20000000,166.10000000,166.20000000,   18543,  270715,200810,105.80000000
20080826,166.20000000,166.67500000,165.15000000,166.15000000,   21198,  271356,200810,105.75000000
20080827,166.15000000,166.20000000,163.92500000,164.17500000,   40405,  270275,200810,103.77500000
20080828,164.25000000,164.75000000,163.97500000,164.22500000,   27056,  273628,200810,103.82500000
20080829,164.25000000,165.40000000,163.95000000,164.45000000,   38633,  273600,200810,104.05000000
20080902,164.45000000,167.45000000,164.10000000,164.15000000,   39237,  275173,200810,103.75000000
20080903,164.10000000,164.27500000,163.40000000,163.55000000,   39113,  272298,200810,103.15000000
20080904,163.40000000,164.00000000,163.20000000,163.70000000,   35034,  271855,200810,103.30000000
20080905,163.65000000,163.67500000,162.80000000,163.35000000,   41647,  272005,200810,102.95000000
20080908,163.40000000,164.02500000,163.30000000,163.45000000,   47455,  271232,200810,103.05000000
20080909,163.52500000,163.70000000,162.75000000,163.05000000,   55969,  272352,200810,102.65000000
20080910,162.90000000,163.30000000,161.85000000,162.05000000,   64008,  271498,200810,101.65000000
20080911,162.12500000,162.70000000,161.60000000,162.45000000,   59765,  269451,200812,103.25000000
20080912,162.50000000,163.32500000,162.35000000,162.97500000,   59866,  275592,200812,103.77500000
20080915,162.40000000,164.70000000,162.35000000,164.52500000,   62824,  278427,200812,105.32500000
20080916,164.20000000,164.50000000,162.45000000,163.82500000,   65707,  276655,200812,104.62500000
20080917,163.60000000,164.35000000,162.30000000,163.25000000,   52796,  274229,200812,104.05000000
20080918,162.90000000,163.70000000,160.25000000,160.92500000,   76720,  263963,200812,101.72500000
20080919,161.20000000,162.50000000,160.80000000,162.45000000,   42858,  259719,200812,103.25000000
20080922,162.62500000,163.60000000,162.62500000,163.10000000,   43074,  257600,200812,103.90000000
20080923,163.10000000,163.10000000,162.15000000,162.65000000,   29604,  255999,200812,103.45000000
20080924,162.77500000,163.57500000,162.77500000,163.40000000,   38990,  256243,200812,104.20000000
20080925,163.30000000,163.45000000,161.77500000,161.82500000,   47309,  253514,200812,102.62500000
20080926,162.20000000,162.30000000,161.45000000,162.00000000,   22639,  252159,200812,102.80000000
20080929,161.42500000,161.42500000,159.00000000,159.07500000,   40271,  247941,200812,99.87500000
20080930,159.07500000,160.65000000,158.60000000,159.57500000,   33306,  246249,200812,100.37500000
20081001,159.80000000,160.12500000,158.75000000,159.67500000,   35221,  243819,200812,100.47500000
20081002,159.80000000,159.85000000,156.67500000,157.27500000,   48160,  245994,200812,98.07500000
20081003,157.20000000,158.20000000,156.70000000,156.97500000,   43021,  241821,200812,97.77500000
20081006,155.17500000,155.17500000,153.97500000,153.97500000,   41183,  240407,200812,94.77500000
20081007,154.12500000,155.40000000,153.95000000,154.30000000,   39535,  239378,200812,95.10000000
20081008,154.25000000,154.77500000,151.47500000,154.15000000,   50717,  237520,200812,94.95000000
20081009,153.85000000,154.65000000,151.47500000,153.50000000,   32949,  235442,200812,94.30000000
20081010,151.67500000,151.95000000,150.50000000,150.50000000,   23160,  233704,200812,91.30000000
20081013,151.80000000,153.45000000,151.80000000,152.20000000,   35879,  233279,200812,93.00000000
20081014,152.85000000,153.87500000,152.20000000,152.55000000,   32648,  231309,200812,93.35000000
20081015,152.37500000,152.50000000,149.55000000,150.02500000,   37536,  226082,200812,90.82500000
20081016,149.20000000,151.00000000,148.25000000,150.02500000,   32016,  226074,200812,90.82500000
20081017,150.90000000,152.70000000,150.72500000,151.75000000,   27755,  225496,200812,92.55000000
20081020,151.87500000,152.50000000,151.00000000,151.27500000,   28638,  224460,200812,92.07500000
20081021,151.65000000,152.45000000,151.05000000,152.17500000,   28434,  225373,200812,92.97500000
20081022,151.97500000,152.15000000,149.87500000,151.07500000,   27131,  225924,200812,91.87500000
20081023,150.57500000,152.00000000,148.90000000,149.07500000,   36362,  224018,200812,89.87500000
20081024,149.50000000,149.80000000,146.07500000,146.75000000,   34240,  216577,200812,87.55000000
20081027,147.37500000,148.97500000,146.77500000,147.97500000,   29116,  214084,200812,88.77500000
20081028,147.20000000,149.30000000,147.20000000,148.07500000,   34652,  214044,200812,88.87500000
20081029,149.32500000,150.90000000,148.70000000,150.20000000,   36678,  211921,200812,91.00000000
20081030,150.45000000,151.92500000,149.82500000,150.65000000,   32163,  210998,200812,91.45000000
20081031,150.85000000,152.35000000,150.32500000,151.90000000,   33893,  213233,200812,92.70000000
20081103,152.00000000,153.00000000,151.70000000,152.52500000,   37644,  214999,200812,93.32500000
20081104,152.47500000,154.00000000,151.90000000,153.05000000,   38973,  216336,200812,93.85000000
20081105,152.95000000,153.57500000,152.55000000,153.47500000,   45135,  219098,200812,94.27500000
20081106,153.35000000,153.50000000,151.80000000,152.50000000,   37250,  218450,200812,93.30000000
20081107,152.87500000,153.35000000,152.00000000,152.00000000,   47087,  216174,200812,92.80000000
20081110,151.52500000,152.10000000,151.05000000,151.85000000,   56324,  214036,200902,94.15000000
20081111,151.90000000,151.97500000,149.95000000,150.50000000,   55643,  212188,200902,92.80000000
20081112,150.35000000,150.60000000,148.80000000,149.42500000,   55541,  211777,200902,91.72500000
20081113,148.75000000,150.55000000,148.30000000,149.42500000,   62670,  213588,200902,91.72500000
20081114,150.50000000,150.60000000,148.27500000,148.37500000,   32932,  216480,200902,90.67500000
20081117,148.35000000,148.45000000,146.20000000,146.72500000,   43125,  215624,200902,89.02500000
20081118,146.65000000,147.27500000,145.00000000,145.30000000,   42644,  216436,200902,87.60000000
20081119,145.45000000,146.02500000,142.35000000,142.85000000,   42871,  215654,200902,85.15000000
20081120,142.75000000,144.45000000,141.50000000,144.22500000,   45422,  215869,200902,86.52500000
20081121,142.97500000,144.35000000,142.45000000,143.20000000,   34103,  214624,200902,85.50000000
20081124,144.40000000,145.65000000,144.40000000,145.30000000,   24964,  213978,200902,87.60000000
20081125,145.40000000,145.52500000,144.07500000,145.02500000,   33799,  213833,200902,87.32500000
20081126,144.87500000,146.32500000,144.60000000,145.85000000,   24518,  212914,200902,88.15000000
20081128,146.10000000,146.32500000,145.30000000,145.35000000,   13299,  213966,200902,87.65000000
20081201,144.70000000,144.70000000,142.77500000,143.42500000,   26940,  213442,200902,85.72500000
20081202,142.87500000,144.02500000,142.25000000,142.65000000,   29706,  213374,200902,84.95000000
20081203,142.60000000,143.40000000,141.72500000,141.77500000,   32903,  214648,200902,84.07500000
20081204,142.20000000,142.25000000,140.15000000,140.77500000,   34557,  217362,200902,83.07500000
20081205,140.50000000,140.62500000,138.30000000,139.15000000,   49039,  209466,200902,81.45000000
20081208,140.65000000,141.05000000,140.20000000,140.37500000,   32162,  210803,200902,82.67500000
20081209,140.55000000,140.87500000,139.75000000,139.97500000,   20351,  209929,200902,82.27500000
20081210,139.85000000,141.55000000,139.85000000,141.50000000,   22392,  209259,200902,83.80000000
20081211,141.45000000,141.85000000,141.02500000,141.52500000,   22375,  208818,200902,83.82500000
20081212,141.15000000,141.45000000,139.92500000,140.50000000,   24928,  210111,200902,82.80000000
20081215,141.40000000,141.62500000,140.35000000,141.50000000,   25192,  211966,200902,83.80000000
20081216,141.37500000,144.50000000,141.32500000,144.50000000,   36283,  212233,200902,86.80000000
20081217,145.15000000,145.32500000,143.60000000,144.57500000,   31480,  212859,200902,86.87500000
20081218,144.87500000,144.87500000,142.95000000,143.40000000,   28740,  213639,200902,85.70000000
20081219,142.80000000,145.20000000,142.80000000,144.47500000,   24472,  212725,200902,86.77500000
20081222,144.47500000,144.77500000,143.32500000,143.95000000,   16212,  212391,200902,86.25000000
20081223,143.90000000,144.90000000,143.85000000,144.65000000,   13330,  211081,200902,86.95000000
20081224,144.55000000,146.27500000,144.55000000,146.02500000,   11506,  210307,200902,88.32500000
20081226,146.05000000,147.12500000,143.05000000,143.80000000,   14782,  210438,200902,86.10000000
20081229,144.15000000,144.70000000,143.85000000,143.90000000,   20228,  210958,200902,86.20000000
20081230,143.97500000,144.30000000,143.35000000,143.60000000,   19331,  211333,200902,85.90000000
20081231,143.75000000,144.10000000,142.60000000,143.75000000,   21446,  213269,200902,86.05000000
20090102,143.77500000,146.75000000,143.75000000,144.80000000,   31877,  215549,200902,87.10000000
20090105,144.72500000,145.65000000,144.40000000,145.25000000,   28621,  215432,200902,87.55000000
20090106,145.45000000,146.80000000,145.20000000,146.25000000,   44089,  216835,200902,88.55000000
20090107,145.90000000,146.15000000,143.25000000,143.47500000,   35231,  217569,200902,85.77500000
20090108,143.45000000,143.65000000,140.80000000,140.85000000,   64493,  210013,200902,83.15000000
20090109,141.30000000,141.60000000,140.55000000,140.80000000,   54166,  208330,200902,83.10000000
20090112,140.65000000,141.30000000,140.27500000,140.60000000,   54068,  203936,200904,86.50000000
20090113,140.50000000,142.57500000,140.45000000,141.67500000,   56732,  201139,200904,87.57500000
20090114,141.77500000,142.02500000,139.52500000,140.92500000,   70396,  201244,200904,86.82500000
20090115,141.02500000,142.10000000,140.30000000,141.40000000,   49918,  205275,200904,87.30000000
20090116,141.62500000,142.42500000,141.50000000,141.77500000,   25792,  206379,200904,87.67500000
20090120,141.82500000,142.10000000,139.30000000,139.45000000,   39273,  202040,200904,85.35000000
20090121,139.45000000,140.00000000,138.60000000,139.30000000,   35885,  205102,200904,85.20000000
20090122,139.85000000,139.97500000,138.50000000,139.50000000,   32368,  205160,200904,85.40000000
20090123,139.40000000,140.40000000,138.75000000,139.90000000,   32410,  205269,200904,85.80000000
20090126,139.80000000,140.85000000,139.52500000,139.70000000,   28667,  207061,200904,85.60000000
20090127,139.52500000,140.15000000,138.17500000,138.50000000,   32682,  206732,200904,84.40000000
20090128,138.72500000,139.25000000,138.15000000,138.52500000,   30545,  206996,200904,84.42500000
20090129,138.52500000,139.02500000,137.45000000,138.42500000,   36007,  206911,200904,84.32500000
20090130,138.35000000,139.42500000,138.10000000,139.20000000,   35728,  208388,200904,85.10000000
20090202,139.40000000,141.30000000,139.35000000,140.92500000,   40438,  207710,200904,86.82500000
20090203,140.92500000,140.95000000,139.85000000,140.22500000,   29404,  207245,200904,86.12500000
20090204,140.45000000,140.65000000,139.92500000,140.05000000,   20063,  207819,200904,85.95000000
20090205,139.87500000,141.07500000,139.40000000,140.60000000,   27238,  211084,200904,86.50000000
20090206,140.60000000,141.35000000,140.32500000,140.80000000,   33968,  203948,200904,86.70000000
20090209,141.10000000,142.12500000,140.72500000,141.85000000,   33466,  204177,200904,87.75000000
20090210,141.80000000,143.05000000,141.77500000,142.15000000,   47352,  202005,200904,88.05000000
20090211,141.85000000,142.40000000,141.62500000,141.70000000,   22179,  201466,200904,87.60000000
20090212,141.80000000,141.85000000,140.65000000,141.60000000,   28544,  201864,200904,87.50000000
20090213,141.72500000,142.05000000,141.00000000,141.10000000,   21701,  202364,200904,87.00000000
20090217,140.97500000,140.97500000,138.10000000,138.32500000,   36580,  200729,200904,84.22500000
20090218,137.70000000,138.75000000,136.85000000,137.02500000,   28789,  200601,200904,82.92500000
20090219,136.77500000,138.90000000,136.70000000,138.85000000,   35132,  203231,200904,84.75000000
20090220,138.40000000,138.40000000,136.50000000,137.52500000,   42776,  202688,200904,83.42500000
20090223,137.95000000,138.40000000,137.20000000,138.02500000,   29541,  203747,200904,83.92500000
20090224,137.55000000,140.00000000,137.52500000,139.45000000,   46534,  204978,200904,85.35000000
20090225,139.52500000,139.70000000,138.65000000,138.95000000,   28992,  204332,200904,84.85000000
20090226,139.12500000,140.30000000,138.90000000,139.92500000,   29810,  202572,200904,85.82500000
20090227,139.95000000,140.50000000,139.37500000,140.02500000,   34262,  201888,200904,85.92500000
20090302,139.55000000,139.75000000,137.87500000,138.05000000,   37083,  202054,200904,83.95000000
20090303,138.30000000,138.75000000,137.90000000,138.32500000,   28978,  202832,200904,84.22500000
20090304,138.10000000,139.85000000,138.00000000,138.75000000,   31940,  206281,200904,84.65000000
20090305,138.95000000,139.10000000,137.67500000,138.00000000,   29996,  206621,200904,83.90000000
20090306,137.87500000,138.57500000,136.25000000,136.55000000,   56393,  206691,200904,82.45000000
20090309,136.77500000,137.55000000,136.77500000,137.30000000,   39414,  208400,200904,83.20000000
20090310,137.25000000,138.25000000,136.85000000,136.97500000,   46109,  209700,200904,82.87500000
20090311,136.92500000,137.62500000,136.10000000,136.65000000,   42081,  210403,200904,82.55000000
20090312,137.07500000,138.47500000,136.62500000,138.00000000,   64438,  212726,200906,81.82500000
20090313,138.20000000,138.77500000,137.92500000,138.27500000,   35039,  210031,200906,82.10000000
20090316,138.32500000,138.67500000,137.90000000,138.25000000,   35468,  207391,200906,82.07500000
20090317,137.97500000,138.35000000,137.50000000,138.10000000,   27092,  206133,200906,81.92500000
20090318,138.22500000,138.37500000,137.35000000,137.57500000,   27000,  206356,200906,81.40000000
20090319,138.12500000,139.77500000,138.07500000,139.30000000,   41853,  208407,200906,83.12500000
20090320,139.57500000,139.82500000,138.85000000,139.02500000,   31719,  208829,200906,82.85000000
20090323,139.67500000,140.00000000,139.20000000,139.57500000,   24687,  209518,200906,83.40000000
20090324,139.87500000,139.87500000,138.90000000,139.55000000,   41347,  211546,200906,83.37500000
20090325,139.35000000,139.77500000,138.27500000,138.65000000,   28725,  207359,200906,82.47500000
20090326,138.57500000,138.90000000,137.92500000,138.02500000,   25982,  207275,200906,81.85000000
20090327,138.45000000,138.72500000,137.70000000,137.75000000,   20732,  206154,200906,81.57500000
20090330,137.12500000,137.32500000,136.15000000,136.25000000,   35446,  201306,200906,80.07500000
20090331,136.52500000,138.00000000,136.30000000,137.87500000,   37811,  202818,200906,81.70000000
20090401,137.70000000,138.10000000,137.42500000,137.55000000,   26399,  204025,200906,81.37500000
20090402,137.52500000,140.07500000,137.50000000,139.17500000,   49930,  207471,200906,83.00000000
20090403,139.20000000,140.40000000,139.20000000,140.35000000,   44267,  209886,200906,84.17500000
20090406,140.40000000,140.67500000,139.75000000,140.55000000,   45942,  211103,200906,84.37500000
20090407,140.47500000,140.60000000,139.87500000,139.92500000,   22200,  209871,200906,83.75000000
20090408,139.97500000,140.45000000,139.52500000,139.95000000,   26806,  207251,200906,83.77500000
20090409,140.47500000,141.27500000,140.47500000,140.77500000,   32429,  207379,200906,84.60000000
20090413,140.60000000,141.00000000,140.12500000,140.77500000,   19948,  205593,200906,84.60000000
20090414,140.90000000,141.00000000,139.90000000,139.97500000,   30538,  203949,200906,83.80000000
20090415,140.27500000,141.77500000,140.15000000,140.95000000,   32965,  204847,200906,84.77500000
20090416,141.57500000,141.85000000,140.82500000,141.30000000,   25816,  205007,200906,85.12500000
20090417,141.57500000,141.62500000,140.60000000,140.70000000,   27069,  206120,200906,84.52500000
20090420,140.20000000,140.22500000,138.62500000,138.80000000,   34524,  205551,200906,82.62500000
20090421,138.97500000,139.55000000,138.87500000,139.45000000,   18452,  205940,200906,83.27500000
20090422,139.55000000,139.67500000,138.90000000,139.32500000,   25412,  206791,200906,83.15000000
20090423,139.32500000,140.55000000,139.02500000,139.65000000,   30095,  206123,200906,83.47500000
20090424,139.32500000,139.90000000,138.67500000,138.77500000,   22279,  206243,200906,82.60000000
20090427,138.12500000,139.42500000,137.17500000,137.97500000,   33536,  205587,200906,81.80000000
20090428,138.07500000,138.75000000,137.92500000,138.12500000,   29650,  205982,200906,81.95000000
20090429,138.17500000,139.35000000,138.15000000,139.12500000,   31590,  204611,200906,82.95000000
20090430,139.12500000,139.25000000,137.95000000,138.67500000,   31476,  206415,200906,82.50000000
20090501,138.17500000,138.87500000,138.10000000,138.27500000,   28615,  206582,200906,82.10000000
20090504,138.30000000,138.67500000,137.97500000,138.05000000,   23295,  206109,200906,81.87500000
20090505,138.07500000,138.62500000,138.02500000,138.30000000,   24669,  206528,200906,82.12500000
20090506,138.50000000,139.02500000,138.02500000,138.05000000,   33983,  211383,200906,81.87500000
20090507,138.25000000,138.47500000,137.30000000,138.20000000,   60277,  205119,200906,82.02500000
20090508,138.30000000,139.40000000,138.20000000,139.15000000,   48679,  203491,200908,83.60000000
20090511,139.05000000,139.65000000,138.80000000,139.45000000,   41866,  202723,200908,83.90000000
20090512,139.50000000,139.95000000,139.00000000,139.12500000,   49089,  204432,200908,83.57500000
20090513,139.22500000,139.52500000,138.30000000,138.37500000,   49199,  207884,200908,82.82500000
20090514,138.30000000,138.77500000,138.05000000,138.40000000,   44783,  207626,200908,82.85000000
20090515,138.60000000,138.87500000,137.75000000,138.07500000,   29689,  207802,200908,82.52500000
20090518,138.67500000,138.92500000,138.15000000,138.67500000,   28730,  206579,200908,83.12500000
20090519,138.77500000,139.00000000,137.95000000,138.17500000,   43458,  205034,200908,82.62500000
20090520,138.02500000,138.67500000,137.57500000,138.42500000,   38372,  201731,200908,82.87500000
20090521,138.40000000,139.02500000,137.85000000,138.77500000,   24389,  200882,200908,83.22500000
20090522,138.95000000,139.47500000,138.55000000,139.32500000,   27022,  199694,200908,83.77500000
20090526,139.27500000,139.45000000,138.80000000,139.37500000,   26004,  200239,200908,83.82500000
20090527,139.30000000,139.75000000,138.50000000,138.65000000,   23213,  199667,200908,83.10000000
20090528,138.50000000,138.92500000,137.30000000,137.40000000,   36249,  199484,200908,81.85000000
20090529,137.57500000,137.57500000,136.77500000,137.37500000,   39955,  204599,200908,81.82500000
20090601,137.35000000,137.75000000,136.92500000,137.20000000,   32755,  205911,200908,81.65000000
20090602,137.10000000,137.45000000,135.92500000,136.20000000,   46307,  207848,200908,80.65000000
20090603,136.45000000,136.75000000,135.85000000,136.32500000,   32670,  209061,200908,80.77500000
20090604,136.40000000,136.92500000,135.82500000,136.55000000,   25776,  212062,200908,81.00000000
20090605,136.85000000,137.22500000,136.40000000,136.70000000,   23879,  209438,200908,81.15000000
20090608,136.50000000,136.85000000,136.10000000,136.17500000,   25149,  210634,200908,80.62500000
20090609,136.30000000,137.57500000,136.20000000,137.27500000,   25919,  210558,200908,81.72500000
20090610,137.45000000,137.60000000,136.10000000,136.37500000,   20034,  212149,200908,80.82500000
20090611,136.37500000,137.62500000,136.17500000,137.00000000,   21509,  212883,200908,81.45000000
20090612,137.12500000,137.67500000,136.60000000,137.15000000,   15924,  211886,200908,81.60000000
20090615,137.05000000,137.30000000,136.20000000,136.37500000,   16861,  211142,200908,80.82500000
20090616,136.45000000,137.05000000,135.87500000,135.92500000,   20709,  210675,200908,80.37500000
20090617,135.95000000,137.12500000,135.85000000,136.92500000,   20073,  212120,200908,81.37500000
20090618,136.87500000,137.57500000,136.75000000,137.25000000,   22282,  213421,200908,81.70000000
20090619,137.42500000,137.90000000,137.22500000,137.67500000,   21194,  214632,200908,82.12500000
20090622,137.85000000,138.45000000,137.70000000,138.40000000,   31005,  214700,200908,82.85000000
20090623,138.37500000,139.15000000,138.12500000,138.87500000,   32131,  212818,200908,83.32500000
20090624,138.77500000,139.07500000,137.50000000,138.02500000,   27777,  213480,200908,82.47500000
20090625,138.02500000,138.35000000,137.75000000,138.10000000,   16067,  213424,200908,82.55000000
20090626,137.92500000,138.05000000,137.52500000,137.95000000,   20925,  216916,200908,82.40000000
20090629,138.35000000,140.95000000,138.07500000,140.95000000,   62216,  213705,200908,85.40000000
20090630,140.75000000,141.37500000,140.15000000,140.80000000,   56686,  214074,200908,85.25000000
20090701,140.85000000,141.57500000,140.67500000,141.30000000,   39282,  218347,200908,85.75000000
20090702,141.07500000,141.07500000,140.05000000,140.42500000,   30486,  217159,200908,84.87500000
20090706,140.42500000,140.65000000,139.70000000,139.97500000,   23070,  216866,200908,84.42500000
20090707,139.82500000,140.02500000,138.97500000,139.75000000,   35680,  216834,200908,84.20000000
20090708,139.25000000,139.55000000,138.75000000,138.90000000,   50955,  212958,200908,83.35000000
20090709,138.82500000,139.75000000,138.70000000,139.02500000,   58301,  212263,200908,83.47500000
20090710,138.97500000,139.27500000,138.52500000,139.02500000,   43600,  208619,200910,88.65000000
20090713,139.20000000,140.82500000,139.02500000,140.62500000,   73096,  215613,200910,90.25000000
20090714,140.55000000,140.87500000,140.10000000,140.50000000,   52116,  220373,200910,90.12500000
20090715,140.40000000,141.22500000,140.22500000,140.65000000,   40200,  223615,200910,90.27500000
20090716,140.77500000,142.07500000,140.77500000,141.80000000,   50293,  227400,200910,91.42500000
20090717,141.72500000,142.52500000,141.52500000,142.32500000,   44396,  225647,200910,91.95000000
20090720,142.42500000,142.42500000,141.32500000,142.25000000,   34921,  225851,200910,91.87500000
20090721,142.37500000,142.37500000,141.12500000,141.50000000,   38445,  227185,200910,91.12500000
20090722,141.30000000,141.52500000,140.12500000,140.17500000,   41079,  225649,200910,89.80000000
20090723,140.27500000,140.80000000,140.12500000,140.47500000,   28339,  226615,200910,90.10000000
20090724,140.57500000,140.57500000,139.95000000,140.12500000,   18349,  225003,200910,89.75000000
20090727,139.95000000,140.67500000,139.57500000,140.57500000,   24659,  225699,200910,90.20000000
20090728,140.47500000,141.47500000,140.47500000,140.95000000,   37874,  229376,200910,90.57500000
20090729,141.02500000,141.02500000,139.22500000,139.62500000,   42087,  231975,200910,89.25000000
20090730,139.62500000,140.37500000,139.60000000,140.22500000,   25858,  230565,200910,89.85000000
20090731,140.07500000,140.67500000,139.77500000,140.57500000,   22285,  232756,200910,90.20000000
20090803,140.62500000,141.52500000,140.52500000,140.70000000,   32677,  235081,200910,90.32500000
20090804,140.95000000,140.95000000,139.82500000,140.10000000,   21601,  235680,200910,89.72500000
20090805,139.95000000,140.32500000,138.62500000,140.20000000,   43734,  234863,200910,89.82500000
20090806,139.82500000,140.00000000,139.17500000,139.50000000,   33017,  233445,200910,89.12500000
20090807,139.17500000,139.97500000,138.57500000,139.50000000,   40077,  227957,200910,89.12500000
20090810,139.22500000,139.37500000,138.62500000,138.70000000,   33979,  227841,200910,88.32500000
20090811,138.67500000,139.02500000,137.90000000,138.05000000,   46013,  226063,200910,87.67500000
20090812,137.97500000,138.95000000,137.90000000,138.72500000,   35671,  227946,200910,88.35000000
20090813,138.92500000,139.07500000,138.42500000,138.57500000,   21250,  226688,200910,88.20000000
20090814,138.57500000,139.02500000,138.02500000,138.92500000,   31299,  227599,200910,88.55000000
20090817,138.37500000,138.67500000,137.87500000,138.20000000,   27395,  228396,200910,87.82500000
20090818,138.35000000,139.52500000,137.95000000,139.22500000,   29124,  231479,200910,88.85000000
20090819,139.20000000,139.67500000,138.82500000,139.05000000,   22660,  230514,200910,88.67500000
20090820,139.05000000,139.42500000,138.95000000,139.20000000,   15346,  231396,200910,88.82500000
20090821,139.17500000,139.47500000,138.87500000,138.97500000,   20902,  233870,200910,88.60000000
20090824,138.82500000,139.52500000,138.72500000,139.17500000,   22726,  235309,200910,88.80000000
20090825,139.25000000,139.87500000,138.90000000,139.12500000,   31947,  239923,200910,88.75000000
20090826,139.07500000,139.20000000,137.70000000,137.75000000,   34444,  243132,200910,87.37500000
20090827,137.72500000,138.37500000,137.62500000,137.95000000,   28089,  242745,200910,87.57500000
20090828,138.12500000,138.50000000,136.97500000,137.07500000,   41650,  243042,200910,86.70000000
20090831,136.87500000,137.25000000,136.30000000,137.05000000,   44308,  242226,200910,86.67500000
20090901,137.20000000,137.37500000,136.42500000,136.47500000,   40918,  244350,200910,86.10000000
20090902,136.57500000,137.50000000,136.07500000,137.15000000,   41500,  242554,200910,86.77500000
20090903,137.37500000,137.57500000,136.72500000,137.10000000,   31790,  243966,200910,86.72500000
20090904,136.77500000,137.30000000,136.72500000,137.02500000,   21707,  244221,200910,86.65000000
20090908,137.12500000,138.00000000,136.82500000,137.47500000,   45708,  241706,200910,87.10000000
20090909,137.67500000,138.07500000,137.62500000,137.92500000,   51619,  243308,200910,87.55000000
20090910,137.90000000,138.10000000,137.30000000,137.60000000,   56245,  246645,200912,87.15000000
20090911,137.45000000,137.80000000,137.15000000,137.37500000,   55039,  248738,200912,86.92500000
20090914,137.20000000,137.47500000,136.77500000,137.12500000,   52650,  249229,200912,86.67500000
20090915,136.92500000,137.55000000,136.65000000,137.27500000,   47255,  253351,200912,86.82500000
20090916,137.35000000,137.70000000,136.77500000,137.10000000,   38103,  252495,200912,86.65000000
20090917,136.95000000,136.97500000,135.70000000,135.80000000,   45862,  253592,200912,85.35000000
20090918,135.80000000,136.10000000,135.10000000,135.35000000,   37761,  254574,200912,84.90000000
20090921,135.17500000,135.40000000,134.47500000,134.97500000,   47438,  257848,200912,84.52500000
20090922,134.95000000,135.22500000,134.70000000,134.80000000,   38077,  255087,200912,84.35000000
20090923,134.80000000,136.25000000,134.65000000,136.20000000,   47009,  256315,200912,85.75000000
20090924,135.80000000,136.20000000,135.45000000,135.72500000,   27432,  256735,200912,85.27500000
20090925,135.75000000,136.05000000,135.57500000,135.80000000,   27628,  259421,200912,85.35000000
20090928,135.80000000,136.42500000,135.62500000,136.22500000,   24078,  257222,200912,85.77500000
20090929,136.25000000,136.32500000,135.70000000,136.05000000,   30582,  255037,200912,85.60000000
20090930,136.07500000,136.75000000,135.27500000,136.57500000,   46192,  257605,200912,86.12500000
20091001,136.60000000,136.95000000,135.17500000,135.42500000,   51472,  254533,200912,84.97500000
20091002,135.15000000,135.40000000,134.35000000,134.45000000,   41762,  255423,200912,84.00000000
20091005,134.42500000,134.95000000,134.17500000,134.35000000,   38344,  255710,200912,83.90000000
20091006,134.55000000,134.60000000,133.85000000,134.00000000,   38202,  255491,200912,83.55000000
20091007,133.87500000,134.77500000,133.85000000,134.52500000,   39732,  256296,200912,84.07500000
20091008,134.35000000,135.05000000,134.15000000,134.77500000,   32353,  254829,200912,84.32500000
20091009,134.90000000,135.70000000,134.77500000,135.40000000,   37391,  256785,200912,84.95000000
20091012,135.40000000,135.97500000,135.30000000,135.75000000,   31682,  255545,200912,85.30000000
20091013,135.85000000,135.95000000,134.65000000,135.12500000,   31685,  256853,200912,84.67500000
20091014,135.25000000,136.30000000,135.12500000,136.02500000,   32414,  258548,200912,85.57500000
20091015,136.15000000,136.32500000,135.70000000,136.10000000,   21088,  258798,200912,85.65000000
20091016,136.10000000,136.35000000,135.50000000,136.25000000,   24582,  259554,200912,85.80000000
20091019,136.40000000,137.05000000,136.15000000,136.90000000,   29143,  261472,200912,86.45000000
20091020,136.70000000,137.50000000,136.20000000,136.60000000,   30605,  262422,200912,86.15000000
20091021,137.25000000,137.75000000,137.15000000,137.52500000,   37247,  262975,200912,87.07500000
20091022,137.25000000,138.00000000,137.00000000,137.82500000,   24296,  265293,200912,87.37500000
20091023,138.00000000,138.37500000,137.62500000,137.85000000,   32305,  263927,200912,87.40000000
20091026,138.00000000,138.15000000,137.20000000,137.60000000,   22259,  263266,200912,87.15000000
20091027,137.72500000,138.02500000,137.40000000,137.55000000,   27374,  263564,200912,87.10000000
20091028,137.77500000,137.90000000,136.72500000,137.37500000,   39629,  267000,200912,86.92500000
20091029,137.37500000,137.82500000,136.60000000,136.72500000,   34992,  267596,200912,86.27500000
20091030,136.75000000,137.10000000,135.65000000,136.12500000,   41126,  270749,200912,85.67500000
20091102,136.25000000,136.97500000,135.85000000,136.67500000,   40584,  269467,200912,86.22500000
20091103,136.87500000,136.90000000,135.70000000,136.15000000,   40113,  268103,200912,85.70000000
20091104,136.35000000,137.00000000,135.80000000,136.70000000,   29691,  268608,200912,86.25000000
20091105,136.70000000,137.25000000,136.55000000,136.80000000,   41393,  274217,200912,86.35000000
20091106,136.70000000,136.75000000,135.35000000,135.45000000,   63146,  267496,200912,85.00000000
20091109,135.55000000,135.85000000,135.27500000,135.40000000,   57695,  265015,200912,84.95000000
20091110,135.47500000,135.62500000,134.77500000,135.05000000,   57492,  264933,201002,86.27500000
20091111,134.85000000,135.07500000,134.45000000,134.70000000,   94226,  265927,201002,85.92500000
20091112,134.62500000,134.62500000,133.37500000,133.60000000,   81169,  265335,201002,84.82500000
20091113,133.60000000,134.02500000,133.32500000,133.92500000,   42505,  265637,201002,85.15000000
20091116,134.02500000,134.20000000,133.67500000,133.90000000,   31479,  264781,201002,85.12500000
20091117,133.92500000,134.47500000,133.62500000,134.42500000,   38304,  271328,201002,85.65000000
20091118,134.42500000,134.52500000,133.47500000,133.75000000,   38571,  265524,201002,84.97500000
20091119,133.85000000,134.30000000,133.85000000,134.15000000,   31150,  262152,201002,85.37500000
20091120,134.27500000,134.57500000,133.85000000,134.20000000,   33432,  264237,201002,85.42500000
20091123,134.30000000,134.77500000,134.27500000,134.60000000,   30205,  264119,201002,85.82500000
20091124,134.40000000,134.60000000,133.97500000,134.27500000,   30439,  266079,201002,85.50000000
20091125,134.27500000,134.75000000,134.12500000,134.52500000,   20398,  264788,201002,85.75000000
20091127,134.55000000,134.55000000,133.52500000,134.25000000,   14298,  263618,201002,85.47500000
20091130,134.40000000,134.57500000,134.15000000,134.50000000,   28031,  264491,201002,85.72500000
20091201,134.37500000,134.60000000,133.45000000,133.60000000,   38861,  266789,201002,84.82500000
20091202,133.52500000,134.02500000,133.00000000,133.05000000,   34583,  267306,201002,84.27500000
20091203,133.07500000,133.22500000,131.52500000,131.67500000,   43373,  269163,201002,82.90000000
20091204,131.77500000,132.27500000,131.77500000,131.97500000,   27956,  264814,201002,83.20000000
20091207,132.27500000,132.62500000,132.02500000,132.07500000,   31636,  262780,201002,83.30000000
20091208,132.10000000,132.40000000,131.85000000,131.90000000,   23059,  263650,201002,83.12500000
20091209,131.97500000,132.25000000,130.67500000,130.70000000,   43702,  261100,201002,81.92500000
20091210,130.90000000,131.15000000,130.72500000,130.95000000,   23225,  260226,201002,82.17500000
20091211,131.02500000,132.45000000,130.97500000,132.05000000,   30027,  260968,201002,83.27500000
20091214,132.22500000,132.82500000,132.12500000,132.72500000,   22214,  263456,201002,83.95000000
20091215,132.75000000,134.07500000,132.70000000,133.70000000,   40799,  260608,201002,84.92500000
20091216,133.52500000,133.97500000,133.10000000,133.67500000,   30803,  259044,201002,84.90000000
20091217,133.60000000,133.92500000,133.15000000,133.32500000,   21372,  260716,201002,84.55000000
20091218,133.20000000,133.97500000,133.17500000,133.62500000,   23956,  260715,201002,84.85000000
20091221,134.07500000,134.37500000,133.85000000,134.35000000,   23881,  259991,201002,85.57500000
20091222,134.05000000,134.72500000,133.32500000,133.45000000,   28156,  259625,201002,84.67500000
20091223,134.00000000,134.30000000,133.67500000,134.15000000,   27140,  262300,201002,85.37500000
20091224,134.17500000,134.22500000,133.52500000,133.52500000,   11119,  261556,201002,84.75000000
20091228,133.62500000,134.27500000,133.62500000,134.15000000,   23128,  262428,201002,85.37500000
20091229,134.12500000,134.22500000,133.57500000,133.90000000,   17517,  264579,201002,85.12500000
20091230,133.77500000,134.27500000,133.45000000,133.82500000,   22425,  263571,201002,85.05000000
20091231,134.10000000,135.50000000,134.05000000,134.95000000,   49919,  264861,201002,86.17500000
20100104,135.27500000,135.57500000,134.12500000,134.15000000,   45137,  261953,201002,85.37500000
20100105,134.30000000,135.37500000,134.12500000,135.10000000,   38786,  258965,201002,86.32500000
20100106,135.22500000,135.55000000,134.40000000,134.72500000,   43121,  262037,201002,85.95000000
20100107,134.82500000,135.42500000,134.32500000,134.70000000,   40786,  265226,201002,85.92500000
20100108,134.55000000,134.95000000,134.17500000,134.60000000,   65654,  269668,201002,85.82500000
20100111,134.65000000,134.65000000,133.77500000,133.82500000,   58007,  273683,201002,85.05000000
20100112,134.15000000,134.45000000,133.65000000,134.22500000,   61954,  278461,201004,89.22500000
20100113,134.42500000,134.87500000,133.95000000,134.70000000,   72768,  277116,201004,89.70000000
20100114,134.87500000,135.67500000,134.70000000,135.55000000,   84869,  278564,201004,90.55000000
20100115,135.50000000,136.10000000,135.40000000,135.52500000,   61060,  281344,201004,90.52500000
20100119,135.50000000,136.22500000,135.37500000,136.17500000,   40997,  278567,201004,91.17500000
20100120,136.00000000,136.35000000,135.50000000,136.12500000,   48396,  280466,201004,91.12500000
20100121,135.95000000,135.95000000,135.02500000,135.50000000,   34556,  280444,201004,90.50000000
20100122,135.35000000,135.80000000,135.10000000,135.55000000,   37639,  282525,201004,90.55000000
20100125,135.55000000,135.67500000,134.85000000,135.17500000,   38479,  283440,201004,90.17500000
20100126,135.10000000,135.20000000,134.25000000,134.32500000,   34702,  284138,201004,89.32500000
20100127,134.32500000,134.67500000,133.80000000,133.97500000,   35433,  283659,201004,88.97500000
20100128,134.05000000,134.62500000,133.70000000,134.20000000,   25712,  284838,201004,89.20000000
20100129,134.35000000,134.90000000,133.97500000,134.37500000,   32936,  283947,201004,89.37500000
20100201,134.25000000,134.47500000,133.55000000,133.70000000,   38929,  281222,201004,88.70000000
20100202,133.72500000,134.92500000,133.72500000,134.87500000,   31837,  282894,201004,89.87500000
20100203,134.82500000,135.15000000,134.15000000,135.10000000,   35773,  287167,201004,90.10000000
20100204,134.90000000,135.10000000,134.25000000,135.07500000,   36469,  287917,201004,90.07500000
20100205,134.87500000,136.20000000,134.65000000,135.40000000,   73809,  280761,201004,90.40000000
20100208,135.62500000,136.20000000,135.40000000,135.80000000,   48629,  286530,201004,90.80000000
20100209,135.97500000,136.70000000,135.82500000,136.47500000,   44248,  285530,201004,91.47500000
20100210,136.45000000,136.70000000,135.90000000,136.55000000,   39544,  282358,201004,91.55000000
20100211,136.52500000,136.85000000,136.10000000,136.55000000,   44075,  289162,201004,91.55000000
20100212,136.60000000,136.67500000,135.70000000,135.77500000,   37174,  288520,201004,90.77500000
20100216,135.82500000,137.25000000,135.82500000,137.17500000,   43559,  294561,201004,92.17500000
20100217,137.20000000,137.20000000,136.70000000,137.15000000,   32163,  294174,201004,92.15000000
20100218,137.02500000,138.35000000,136.87500000,138.05000000,   54746,  298544,201004,93.05000000
20100219,137.95000000,138.52500000,137.87500000,138.30000000,   40331,  301047,201004,93.30000000
20100222,138.20000000,138.40000000,137.90000000,138.22500000,   31954,  302475,201004,93.22500000
20100223,138.25000000,138.32500000,137.20000000,137.42500000,   43104,  308836,201004,92.42500000
20100224,137.47500000,137.52500000,136.85000000,136.92500000,   42378,  312016,201004,91.92500000
20100225,136.95000000,137.22500000,136.60000000,136.75000000,   31113,  312303,201004,91.75000000
20100226,136.95000000,137.12500000,136.50000000,136.92500000,   33087,  314281,201004,91.92500000
20100301,137.02500000,137.20000000,136.55000000,136.72500000,   40474,  318352,201004,91.72500000
20100302,136.90000000,137.87500000,136.72500000,137.77500000,   47453,  320188,201004,92.77500000
20100303,137.80000000,138.25000000,137.65000000,137.90000000,   40009,  320841,201004,92.90000000
20100304,137.97500000,138.20000000,137.60000000,138.02500000,   35334,  324374,201004,93.02500000
20100305,138.02500000,138.25000000,137.75000000,137.95000000,   50926,  325503,201004,92.95000000
20100308,138.45000000,139.42500000,138.45000000,139.20000000,   77761,  325606,201006,92.27500000
20100309,139.22500000,139.37500000,139.00000000,139.25000000,   61264,  323346,201006,92.32500000
20100310,139.07500000,139.17500000,138.37500000,138.65000000,   75324,  330979,201006,91.72500000
20100311,138.47500000,138.92500000,138.35000000,138.87500000,   66658,  336624,201006,91.95000000
20100312,138.77500000,139.92500000,138.72500000,139.72500000,   69193,  338972,201006,92.80000000
20100315,139.72500000,140.60000000,139.62500000,140.52500000,   47549,  340858,201006,93.60000000
20100316,140.62500000,140.75000000,140.22500000,140.55000000,   44104,  348450,201006,93.62500000
20100317,140.52500000,141.02500000,140.45000000,140.90000000,   40992,  349161,201006,93.97500000
20100318,141.02500000,142.27500000,140.92500000,142.10000000,   54014,  355292,201006,95.17500000
20100319,142.07500000,143.22500000,141.42500000,142.05000000,   53988,  354427,201006,95.12500000
20100322,141.87500000,142.22500000,140.67500000,141.00000000,   49971,  361619,201006,94.07500000
20100323,141.02500000,141.60000000,139.25000000,139.30000000,   63158,  358017,201006,92.37500000
20100324,139.50000000,139.97500000,138.85000000,139.80000000,   44923,  361378,201006,92.87500000
20100325,139.82500000,140.05000000,138.90000000,139.05000000,   37566,  361582,201006,92.12500000
20100326,138.92500000,139.67500000,138.42500000,138.50000000,   49611,  362440,201006,91.57500000
20100329,138.92500000,140.20000000,138.92500000,139.82500000,   34745,  362505,201006,92.90000000
20100330,140.15000000,140.30000000,139.62500000,140.10000000,   36986,  363471,201006,93.17500000
20100331,140.17500000,140.82500000,139.75000000,140.47500000,   45091,  366791,201006,93.55000000
20100401,140.55000000,140.97500000,140.02500000,140.45000000,   66646,  351537,201006,93.52500000
20100405,140.47500000,141.75000000,140.47500000,141.12500000,   66242,  361414,201006,94.20000000
20100406,141.32500000,141.87500000,140.35000000,140.50000000,   42973,  358664,201006,93.57500000
20100407,141.95000000,142.37500000,141.17500000,141.67500000,   52865,  358788,201006,94.75000000
20100408,141.45000000,141.80000000,140.70000000,141.25000000,   43193,  356388,201006,94.32500000
20100409,141.50000000,142.25000000,141.50000000,141.67500000,   35243,  356555,201006,94.75000000
20100412,141.95000000,142.22500000,140.82500000,140.97500000,   31937,  357951,201006,94.05000000
20100413,141.02500000,141.35000000,140.00000000,140.40000000,   39738,  356346,201006,93.47500000
20100414,140.47500000,140.72500000,139.80000000,139.87500000,   33393,  354942,201006,92.95000000
20100415,139.92500000,141.37500000,139.92500000,141.22500000,   38689,  358804,201006,94.30000000
20100416,141.27500000,141.62500000,140.57500000,141.57500000,   27880,  361884,201006,94.65000000
20100419,141.37500000,141.75000000,141.22500000,141.42500000,   24203,  363570,201006,94.50000000
20100420,141.60000000,141.67500000,141.15000000,141.52500000,   27052,  366292,201006,94.60000000
20100421,141.52500000,142.82500000,141.52500000,142.37500000,   49292,  371662,201006,95.45000000
20100422,142.40000000,142.85000000,141.77500000,142.52500000,   37037,  374680,201006,95.60000000
20100423,142.62500000,142.90000000,141.52500000,141.75000000,   31009,  373915,201006,94.82500000
20100426,142.72500000,142.72500000,141.75000000,142.42500000,   39035,  372368,201006,95.50000000
20100427,142.67500000,143.12500000,139.67500000,140.65000000,   60437,  367836,201006,93.72500000
20100428,140.77500000,141.02500000,139.87500000,140.35000000,   41750,  365465,201006,93.42500000
20100429,140.42500000,141.17500000,140.35000000,140.80000000,   32465,  364915,201006,93.87500000
20100430,140.87500000,141.45000000,140.57500000,141.15000000,   41792,  367787,201006,94.22500000
20100503,141.55000000,142.62500000,140.82500000,142.45000000,   52596,  370225,201006,95.52500000
20100504,142.50000000,143.60000000,141.72500000,142.95000000,   69445,  371920,201006,96.02500000
20100505,143.42500000,144.12500000,142.50000000,143.62500000,   73876,  369435,201006,96.70000000
20100506,143.70000000,143.97500000,142.02500000,142.77500000,   68925,  370184,201006,95.85000000
20100507,142.82500000,143.35000000,142.22500000,142.82500000,   72860,  373825,201006,95.90000000
20100510,143.32500000,144.05000000,142.82500000,143.62500000,   80844,  372978,201006,96.70000000
20100511,143.07500000,143.90000000,142.90000000,143.72500000,   78658,  376949,201008,95.37500000
20100512,143.50000000,143.87500000,142.75000000,143.05000000,   84407,  375434,201008,94.70000000
20100513,143.05000000,143.42500000,142.62500000,143.00000000,   71519,  374964,201008,94.65000000
20100514,143.02500000,143.17500000,140.30000000,140.35000000,   77588,  370311,201008,92.00000000
20100517,140.35000000,140.57500000,139.50000000,139.55000000,   59949,  366401,201008,91.20000000
20100518,139.65000000,140.47500000,139.55000000,139.87500000,   41317,  361152,201008,91.52500000
20100519,139.75000000,140.12500000,137.95000000,139.87500000,   68462,  360253,201008,91.52500000
20100520,140.00000000,140.10000000,138.05000000,138.82500000,   63527,  358702,201008,90.47500000
20100521,138.82500000,139.80000000,138.25000000,138.97500000,   47729,  354765,201008,90.62500000
20100524,139.00000000,139.30000000,138.45000000,138.55000000,   32895,  350641,201008,90.20000000
20100525,138.55000000,138.55000000,136.85000000,137.42500000,   44163,  347889,201008,89.07500000
20100526,137.97500000,138.40000000,137.87500000,138.27500000,   33029,  344220,201008,89.92500000
20100527,138.05000000,139.20000000,137.97500000,139.12500000,   41815,  344370,201008,90.77500000
20100528,139.15000000,139.25000000,137.50000000,137.60000000,   40855,  343276,201008,89.25000000
20100601,137.55000000,138.37500000,137.35000000,137.97500000,   31780,  342241,201008,89.62500000
20100602,137.97500000,139.32500000,137.85000000,139.10000000,   44902,  341186,201008,90.75000000
20100603,139.07500000,139.40000000,138.30000000,138.47500000,   45179,  341643,201008,90.12500000
20100604,138.82500000,138.82500000,136.70000000,136.97500000,   52884,  330558,201008,88.62500000
20100607,137.00000000,137.12500000,135.95000000,136.07500000,   53584,  332771,201008,87.72500000
20100608,136.15000000,136.65000000,135.97500000,136.17500000,   29797,  330824,201008,87.82500000
20100609,136.17500000,137.25000000,135.75000000,135.82500000,   38178,  331394,201008,87.47500000
20100610,136.10000000,136.75000000,135.85000000,136.12500000,   29070,  329669,201008,87.77500000
20100611,136.32500000,136.62500000,135.55000000,135.62500000,   30456,  327016,201008,87.27500000
20100614,135.85000000,136.75000000,135.80000000,136.47500000,   28419,  325239,201008,88.12500000
20100615,136.47500000,137.45000000,136.17500000,136.95000000,   36686,  325154,201008,88.60000000
20100616,137.20000000,137.55000000,136.65000000,137.52500000,   29195,  326032,201008,89.17500000
20100617,137.35000000,137.70000000,136.95000000,136.97500000,   26322,  327525,201008,88.62500000
20100618,137.02500000,137.17500000,136.45000000,136.55000000,   34672,  325328,201008,88.20000000
20100621,137.20000000,138.07500000,137.20000000,137.67500000,   35588,  325826,201008,89.32500000
20100622,137.80000000,138.60000000,136.90000000,137.15000000,   44397,  323193,201008,88.80000000
20100623,137.15000000,137.37500000,136.72500000,136.85000000,   24629,  321221,201008,88.50000000
20100624,136.90000000,137.82500000,136.60000000,137.50000000,   24401,  321939,201008,89.15000000
20100625,137.47500000,137.90000000,137.40000000,137.72500000,   23003,  319122,201008,89.37500000
20100628,137.85000000,138.20000000,137.20000000,138.02500000,   29029,  319881,201008,89.67500000
20100629,138.00000000,138.10000000,136.25000000,137.10000000,   42169,  321443,201008,88.75000000
20100630,137.20000000,138.85000000,137.15000000,138.37500000,   51484,  324814,201008,90.02500000
20100701,138.35000000,138.65000000,137.85000000,138.30000000,   33220,  324286,201008,89.95000000
20100702,138.30000000,138.77500000,137.75000000,137.82500000,   33183,  321694,201008,89.47500000
20100706,137.85000000,139.20000000,137.85000000,138.15000000,   39143,  325069,201008,89.80000000
20100707,138.35000000,139.35000000,138.20000000,138.85000000,   51087,  321191,201008,90.50000000
20100708,139.25000000,139.55000000,139.00000000,139.25000000,   52932,  319496,201010,92.12500000
20100709,139.32500000,139.45000000,138.47500000,138.52500000,   63716,  314740,201010,91.40000000
20100712,138.67500000,138.87500000,138.32500000,138.52500000,   49623,  314762,201010,91.40000000
20100713,138.65000000,139.52500000,138.52500000,139.40000000,   59948,  314707,201010,92.27500000
20100714,139.37500000,140.82500000,139.15000000,140.52500000,   80179,  319188,201010,93.40000000
20100715,140.45000000,141.12500000,140.30000000,140.70000000,   48939,  320284,201010,93.57500000
20100716,140.87500000,141.02500000,140.52500000,140.75000000,   32341,  318453,201010,93.62500000
20100719,140.65000000,141.62500000,140.65000000,141.52500000,   49213,  321667,201010,94.40000000
20100720,141.57500000,141.85000000,141.20000000,141.62500000,   37067,  323008,201010,94.50000000
20100721,141.57500000,142.15000000,141.35000000,142.05000000,   34014,  327246,201010,94.92500000
20100722,141.87500000,142.25000000,141.37500000,141.52500000,   50479,  327264,201010,94.40000000
20100723,141.62500000,142.05000000,141.50000000,141.85000000,   36142,  328259,201010,94.72500000
20100726,142.12500000,142.27500000,140.87500000,140.90000000,   29468,  328603,201010,93.77500000
20100727,141.10000000,141.40000000,140.72500000,141.05000000,   28512,  329910,201010,93.92500000
20100728,140.95000000,141.37500000,140.47500000,141.32500000,   25597,  331969,201010,94.20000000
20100729,141.30000000,142.02500000,140.37500000,140.60000000,   45768,  328960,201010,93.47500000
20100730,140.72500000,141.87500000,140.37500000,141.72500000,   43237,  332248,201010,94.60000000
20100802,141.77500000,142.32500000,141.17500000,141.55000000,   44244,  333746,201010,94.42500000
20100803,141.42500000,142.02500000,140.87500000,141.35000000,   23207,  332396,201010,94.22500000
20100804,141.35000000,143.22500000,141.22500000,142.90000000,   56763,  337369,201010,95.77500000
20100805,143.07500000,144.12500000,142.77500000,143.40000000,   57735,  338592,201010,96.27500000
20100806,143.32500000,143.40000000,142.47500000,142.62500000,   40678,  330512,201010,95.50000000
20100809,142.67500000,143.12500000,142.15000000,142.60000000,   34192,  333048,201010,95.47500000
20100810,142.82500000,142.85000000,142.02500000,142.45000000,   32146,  338562,201010,95.32500000
20100811,142.57500000,142.87500000,141.55000000,142.47500000,   42315,  335266,201010,95.35000000
20100812,142.50000000,143.35000000,142.12500000,142.42500000,   35054,  334887,201010,95.30000000
20100813,142.50000000,142.62500000,142.00000000,142.20000000,   22728,  334397,201010,95.07500000
20100816,142.42500000,144.30000000,142.40000000,143.30000000,   33985,  337383,201010,96.17500000
20100817,143.47500000,143.90000000,143.00000000,143.07500000,   28419,  337600,201010,95.95000000
20100818,143.37500000,144.90000000,143.22500000,144.60000000,   38390,  340662,201010,97.47500000
20100819,144.62500000,147.12500000,144.62500000,146.30000000,   86620,  338734,201010,99.17500000
20100820,146.22500000,146.67500000,146.10000000,146.37500000,   28704,  340004,201010,99.25000000
20100823,146.62500000,147.12500000,146.30000000,146.87500000,   34521,  339339,201010,99.75000000
20100824,146.97500000,147.20000000,145.82500000,146.57500000,   38746,  342847,201010,99.45000000
20100825,146.52500000,146.60000000,145.67500000,145.80000000,   36919,  344899,201010,98.67500000
20100826,145.82500000,146.12500000,145.32500000,145.65000000,   43868,  348023,201010,98.52500000
20100827,145.52500000,145.97500000,144.77500000,145.22500000,   42484,  348924,201010,98.10000000
20100830,145.35000000,145.77500000,144.95000000,145.17500000,   28761,  349070,201010,98.05000000
20100831,145.17500000,145.50000000,144.30000000,144.40000000,   37785,  349496,201010,97.27500000
20100901,144.37500000,145.05000000,144.07500000,144.87500000,   34922,  352097,201010,97.75000000
20100902,144.82500000,146.05000000,144.62500000,145.57500000,   54528,  356280,201010,98.45000000
20100903,145.92500000,146.67500000,144.37500000,145.57500000,   62085,  355740,201010,98.45000000
20100907,145.67500000,146.07500000,143.42500000,143.47500000,   62119,  350095,201010,96.35000000
20100908,144.05000000,144.57500000,143.55000000,144.37500000,   71707,  343171,201010,97.25000000
20100909,144.17500000,144.47500000,143.85000000,144.02500000,   69677,  337278,201012,99.65000000
20100910,144.10000000,144.47500000,144.07500000,144.35000000,   61400,  334622,201012,99.97500000
20100913,144.62500000,145.57500000,144.37500000,144.75000000,   78449,  338621,201012,100.37500000
20100914,144.47500000,145.57500000,144.22500000,145.17500000,   66046,  344943,201012,100.80000000
20100915,145.32500000,145.47500000,144.90000000,145.15000000,   41933,  347533,201012,100.77500000
20100916,145.22500000,146.45000000,144.10000000,145.82500000,   53396,  348943,201012,101.45000000
20100917,146.32500000,147.02500000,146.12500000,146.32500000,   60762,  351484,201012,101.95000000
20100920,145.62500000,145.72500000,144.92500000,144.97500000,   63002,  351104,201012,100.60000000
20100921,145.07500000,145.47500000,143.57500000,144.42500000,   56021,  345649,201012,100.05000000
20100922,143.72500000,144.12500000,142.47500000,142.57500000,   78109,  341806,201012,98.20000000
20100923,142.85000000,143.32500000,142.17500000,142.62500000,   36422,  338019,201012,98.25000000
20100924,142.42500000,143.55000000,142.42500000,142.50000000,   40508,  338336,201012,98.12500000
20100927,142.50000000,143.87500000,142.40000000,143.67500000,   36799,  338306,201012,99.30000000
20100928,143.72500000,144.22500000,143.20000000,143.67500000,   36448,  338708,201012,99.30000000
20100929,143.77500000,143.77500000,142.32500000,142.95000000,   44326,  336446,201012,98.57500000
20100930,142.87500000,144.07500000,142.50000000,143.97500000,   50170,  341077,201012,99.60000000
20101001,143.87500000,144.40000000,142.62500000,142.72500000,   55022,  331749,201012,98.35000000
20101004,142.67500000,142.72500000,141.47500000,141.67500000,   46786,  326467,201012,97.30000000
20101005,141.87500000,142.30000000,141.57500000,142.05000000,   28186,  322975,201012,97.67500000
20101006,142.07500000,142.42500000,141.17500000,141.45000000,   30444,  318730,201012,97.07500000
20101007,141.62500000,141.80000000,140.97500000,141.47500000,   36876,  316875,201012,97.10000000
20101008,141.45000000,143.92500000,141.17500000,143.25000000,   69296,  320807,201012,98.87500000
20101011,143.25000000,143.87500000,142.77500000,143.12500000,   49482,  318677,201012,98.75000000
20101012,143.12500000,144.02500000,143.12500000,143.67500000,   40079,  318427,201012,99.30000000
20101013,143.65000000,143.92500000,142.70000000,142.85000000,   42858,  314463,201012,98.47500000
20101014,142.72500000,143.85000000,142.52500000,142.65000000,   40731,  308654,201012,98.27500000
20101015,143.77500000,144.87500000,143.57500000,144.50000000,   37001,  313514,201012,100.12500000
20101018,144.65000000,145.47500000,144.42500000,145.10000000,   36834,  314605,201012,100.72500000
20101019,145.07500000,145.77500000,144.17500000,145.32500000,   32112,  315182,201012,100.95000000
20101020,145.52500000,146.42500000,145.17500000,146.00000000,   51372,  313778,201012,101.62500000
20101021,146.02500000,146.67500000,145.40000000,145.62500000,   28673,  313706,201012,101.25000000
20101022,145.60000000,146.25000000,145.45000000,146.07500000,   27209,  314501,201012,101.70000000
20101025,145.92500000,145.92500000,144.57500000,145.02500000,   30275,  315111,201012,100.65000000
20101026,145.02500000,145.30000000,144.42500000,144.47500000,   34279,  315404,201012,100.10000000
20101027,144.47500000,144.75000000,143.97500000,144.37500000,   33545,  317902,201012,100.00000000
20101028,144.37500000,144.65000000,143.32500000,143.65000000,   40375,  316575,201012,99.27500000
20101029,143.90000000,143.90000000,142.92500000,143.20000000,   35698,  316222,201012,98.82500000
20101101,143.17500000,143.47500000,142.32500000,142.52500000,   44804,  317752,201012,98.15000000
20101102,142.62500000,143.05000000,142.40000000,142.62500000,   34550,  316058,201012,98.25000000
20101103,142.65000000,142.95000000,141.97500000,142.07500000,   47703,  311786,201012,97.70000000
20101104,142.32500000,143.07500000,141.97500000,142.02500000,   51635,  313020,201012,97.65000000
20101105,142.22500000,142.25000000,141.47500000,141.92500000,   66504,  312848,201012,97.55000000
20101108,141.92500000,142.90000000,141.85000000,142.77500000,   62038,  305028,201012,98.40000000
20101109,142.85000000,143.60000000,142.32500000,142.57500000,   78209,  307155,201102,102.12500000
20101110,142.65000000,143.92500000,142.45000000,143.47500000,   63881,  310689,201102,103.02500000
20101111,143.32500000,143.75000000,142.90000000,143.32500000,   63884,  314901,201102,102.87500000
20101112,143.57500000,143.65000000,142.10000000,142.15000000,   48884,  314965,201102,101.70000000
20101115,142.17500000,143.42500000,142.17500000,143.27500000,   42921,  315691,201102,102.82500000
20101116,143.20000000,143.55000000,142.15000000,142.55000000,   47728,  314299,201102,102.10000000
20101117,142.75000000,143.25000000,142.25000000,143.05000000,   44561,  312564,201102,102.60000000
20101118,142.92500000,145.30000000,142.92500000,144.95000000,   60066,  322142,201102,104.50000000
20101119,144.95000000,145.65000000,144.32500000,145.47500000,   49755,  326519,201102,105.02500000
20101122,145.40000000,145.40000000,144.72500000,145.05000000,   35168,  328806,201102,104.60000000
20101123,145.05000000,146.50000000,144.80000000,145.67500000,   52525,  332090,201102,105.22500000
20101124,146.35000000,146.55000000,145.60000000,146.05000000,   44451,  335212,201102,105.60000000
20101126,146.12500000,146.82500000,145.97500000,146.67500000,   23040,  342114,201102,106.22500000
20101129,146.65000000,146.80000000,146.00000000,146.22500000,   34328,  344849,201102,105.77500000
20101130,146.22500000,147.15000000,145.67500000,146.82500000,   69618,  343325,201102,106.37500000
20101201,147.05000000,147.40000000,146.57500000,147.22500000,   47312,  346914,201102,106.77500000
20101202,146.82500000,147.25000000,146.50000000,146.92500000,   40876,  349957,201102,106.47500000
20101203,146.75000000,147.30000000,146.15000000,146.82500000,   50329,  336445,201102,106.37500000
20101206,146.82500000,147.07500000,146.72500000,146.87500000,   34035,  342844,201102,106.42500000
20101207,146.87500000,147.77500000,144.95000000,145.00000000,   55186,  340954,201102,104.55000000
20101208,145.10000000,145.55000000,144.30000000,145.07500000,   35711,  341876,201102,104.62500000
20101209,145.10000000,145.32500000,144.55000000,145.07500000,   31325,  340729,201102,104.62500000
20101210,145.35000000,145.35000000,144.35000000,144.40000000,   28078,  337420,201102,103.95000000
20101213,144.62500000,145.90000000,144.57500000,145.40000000,   34701,  337278,201102,104.95000000
20101214,145.35000000,145.57500000,144.50000000,144.97500000,   27280,  334545,201102,104.52500000
20101215,144.95000000,145.35000000,144.00000000,144.35000000,   34470,  333930,201102,103.90000000
20101216,144.30000000,144.92500000,143.95000000,143.97500000,   38932,  330003,201102,103.52500000
20101217,144.27500000,145.60000000,143.80000000,144.95000000,   38308,  326210,201102,104.50000000
20101220,145.00000000,146.20000000,144.72500000,145.67500000,   32295,  326465,201102,105.22500000
20101221,145.70000000,146.72500000,145.27500000,146.25000000,   31961,  325371,201102,105.80000000
20101222,146.12500000,149.25000000,146.00000000,148.00000000,   57748,  324060,201102,107.55000000
20101223,148.05000000,148.25000000,147.62500000,148.02500000,   28935,  323642,201102,107.57500000
20101227,148.15000000,148.55000000,147.70000000,148.40000000,   20582,  323475,201102,107.95000000
20101228,148.42500000,149.42500000,148.10000000,148.25000000,   28171,  325248,201102,107.80000000
20101229,148.12500000,149.30000000,147.85000000,148.70000000,   29198,  324661,201102,108.25000000
20101230,149.30000000,149.40000000,147.75000000,147.77500000,   31492,  324125,201102,107.32500000
20101231,148.20000000,149.15000000,148.00000000,148.80000000,   26947,  326722,201102,108.35000000
20110103,148.80000000,148.97500000,147.40000000,147.42500000,   39922,  328302,201102,106.97500000
20110104,147.62500000,147.62500000,146.45000000,146.62500000,   51025,  330306,201102,106.17500000
20110105,146.82500000,147.35000000,146.42500000,147.07500000,   37153,  328895,201102,106.62500000
20110106,147.37500000,148.17500000,146.97500000,147.17500000,   41685,  332883,201102,106.72500000
20110107,146.90000000,147.10000000,146.25000000,146.82500000,   60333,  333551,201102,106.37500000
20110110,146.80000000,148.02500000,146.75000000,147.40000000,   69112,  333854,201102,106.95000000
20110111,147.47500000,149.35000000,147.22500000,148.90000000,   84597,  333554,201104,112.77500000
20110112,149.00000000,150.87500000,148.87500000,150.70000000,   96517,  329746,201104,114.57500000
20110113,150.82500000,151.02500000,150.07500000,150.57500000,   93075,  339097,201104,114.45000000
20110114,150.42500000,150.57500000,149.82500000,149.87500000,   58014,  344823,201104,113.75000000
20110118,150.40000000,152.72500000,149.62500000,149.87500000,   81874,  344832,201104,113.75000000
20110119,150.17500000,150.37500000,149.05000000,149.32500000,   53712,  348863,201104,113.20000000
20110120,149.15000000,149.72500000,148.77500000,149.57500000,   37925,  353242,201104,113.45000000
20110121,149.65000000,149.97500000,148.70000000,148.80000000,   63291,  354113,201104,112.67500000
20110124,148.30000000,148.42500000,147.62500000,147.80000000,   39024,  356470,201104,111.67500000
20110125,147.87500000,148.00000000,147.20000000,147.27500000,   42081,  358433,201104,111.15000000
20110126,147.37500000,148.70000000,147.22500000,148.40000000,   53742,  358945,201104,112.27500000
20110127,148.45000000,149.37500000,147.37500000,148.30000000,   55844,  357020,201104,112.17500000
20110128,148.40000000,149.52500000,148.05000000,148.90000000,   55472,  360640,201104,112.77500000
20110131,148.97500000,151.32500000,148.97500000,150.17500000,   67375,  365842,201104,114.05000000
20110201,150.32500000,150.95000000,149.67500000,150.77500000,   42568,  368348,201104,114.65000000
20110202,150.82500000,151.97500000,148.37500000,149.65000000,   50339,  369974,201104,113.52500000
20110203,149.67500000,149.67500000,148.42500000,149.32500000,   43191,  373021,201104,113.20000000
20110204,149.22500000,149.72500000,148.77500000,149.15000000,   44284,  366269,201104,113.02500000
20110207,149.17500000,149.92500000,147.82500000,147.87500000,   44495,  359879,201104,111.75000000
20110208,147.85000000,148.45000000,147.17500000,147.37500000,   40359,  355295,201104,111.25000000
20110209,147.57500000,148.72500000,147.20000000,147.40000000,   45063,  354112,201104,111.27500000
20110210,147.25000000,149.67500000,146.72500000,149.20000000,   58035,  353060,201104,113.07500000
20110211,149.20000000,149.60000000,148.27500000,148.82500000,   57625,  348457,201104,112.70000000
20110214,148.90000000,150.17500000,148.65000000,150.00000000,   33106,  351487,201104,113.87500000
20110215,150.00000000,150.72500000,149.40000000,149.90000000,   40755,  353698,201104,113.77500000
20110216,150.32500000,151.07500000,149.97500000,150.30000000,   43853,  354412,201104,114.17500000
20110217,150.35000000,151.52500000,149.92500000,151.22500000,   43531,  359448,201104,115.10000000
20110218,151.30000000,151.75000000,150.62500000,151.27500000,   43379,  357962,201104,115.15000000
20110222,151.52500000,151.72500000,149.37500000,149.77500000,   59655,  359080,201104,113.65000000
20110223,149.95000000,150.27500000,149.02500000,150.10000000,   44096,  357989,201104,113.97500000
20110224,150.10000000,150.42500000,149.27500000,149.77500000,   58637,  358160,201104,113.65000000
20110225,149.87500000,150.67500000,149.67500000,150.22500000,   44168,  359692,201104,114.10000000
20110228,150.35000000,151.27500000,148.52500000,149.02500000,   73723,  357857,201104,112.90000000
20110301,149.10000000,149.47500000,147.47500000,147.52500000,   66293,  355833,201104,111.40000000
20110302,147.55000000,149.37500000,147.15000000,148.32500000,   70008,  351674,201104,112.20000000
20110303,149.27500000,151.32500000,148.85000000,150.32500000,   77751,  355596,201104,114.20000000
20110304,151.12500000,151.32500000,150.02500000,150.17500000,   68749,  357275,201104,114.05000000
20110307,150.02500000,150.62500000,149.35000000,149.72500000,   71999,  357759,201106,114.75000000
20110308,149.80000000,151.62500000,149.70000000,150.87500000,   71786,  362122,201106,115.90000000
20110309,151.32500000,152.97500000,151.05000000,152.42500000,  147566,  361332,201106,117.45000000
20110310,152.55000000,152.90000000,150.85000000,151.92500000,   92663,  363005,201106,116.95000000
20110311,151.85000000,152.12500000,150.07500000,151.92500000,   80318,  368143,201106,116.95000000
20110314,151.97500000,152.12500000,150.80000000,151.62500000,   54324,  374607,201106,116.65000000
20110315,151.57500000,151.57500000,148.62500000,148.62500000,   61383,  371349,201106,113.65000000
20110316,146.75000000,148.67500000,145.62500000,145.62500000,   78877,  362674,201106,110.65000000
20110317,146.12500000,148.22500000,145.80000000,146.75000000,   66940,  361768,201106,111.77500000
20110318,147.17500000,147.57500000,146.22500000,146.77500000,   43031,  359456,201106,111.80000000
20110321,147.47500000,148.85000000,147.02500000,148.65000000,   37599,  359386,201106,113.67500000
20110322,148.77500000,149.00000000,147.62500000,148.82500000,   42993,  360991,201106,113.85000000
20110323,148.82500000,148.92500000,147.10000000,148.32500000,   47109,  361007,201106,113.35000000
20110324,148.50000000,149.90000000,148.25000000,149.75000000,   41170,  363616,201106,114.77500000
20110325,149.97500000,152.75000000,149.75000000,152.72500000,   77831,  374115,201106,117.75000000
20110328,152.60000000,152.87500000,151.82500000,151.95000000,   34849,  376220,201106,116.97500000
20110329,152.05000000,154.40000000,151.85000000,152.87500000,   49007,  382223,201106,117.90000000
20110330,154.20000000,154.77500000,152.87500000,154.55000000,   83998,  386507,201106,119.57500000
20110331,153.95000000,155.97500000,153.82500000,155.95000000,   65349,  396265,201106,120.97500000
20110401,155.77500000,156.47500000,155.12500000,156.22500000,   57375,  398748,201106,121.25000000
20110404,156.50000000,156.60000000,155.45000000,155.87500000,   52145,  393929,201106,120.90000000
20110405,155.87500000,156.25000000,153.92500000,154.97500000,   46267,  393601,201106,120.00000000
20110406,154.77500000,155.17500000,153.05000000,153.22500000,   56496,  391445,201106,118.25000000
20110407,153.37500000,153.87500000,152.05000000,152.62500000,   45588,  391856,201106,117.65000000
20110408,152.80000000,153.35000000,151.85000000,151.92500000,   38321,  390348,201106,116.95000000
20110411,152.10000000,152.37500000,151.55000000,151.87500000,   35648,  389862,201106,116.90000000
20110412,151.97500000,152.05000000,149.85000000,150.57500000,   50550,  388055,201106,115.60000000
20110413,150.67500000,151.55000000,150.37500000,150.75000000,   35556,  385965,201106,115.77500000
20110414,150.65000000,151.75000000,150.17500000,151.47500000,   38764,  382784,201106,116.50000000
20110415,151.42500000,151.60000000,150.17500000,150.27500000,   33180,  378396,201106,115.30000000
20110418,149.97500000,151.12500000,149.45000000,150.77500000,   39711,  377888,201106,115.80000000
20110419,151.12500000,152.37500000,150.57500000,152.15000000,   37709,  376895,201106,117.17500000
20110420,152.22500000,152.95000000,150.12500000,151.47500000,   49574,  376989,201106,116.50000000
20110421,151.67500000,151.67500000,150.12500000,150.20000000,   36014,  374763,201106,115.22500000
20110425,150.27500000,150.70000000,147.57500000,147.77500000,   59832,  368643,201106,112.80000000
20110426,148.07500000,148.32500000,147.00000000,147.27500000,   61021,  364340,201106,112.30000000
20110427,147.42500000,148.77500000,147.20000000,148.52500000,   51434,  362191,201106,113.55000000
20110428,148.35000000,148.62500000,147.07500000,148.15000000,   55224,  357599,201106,113.17500000
20110429,148.32500000,149.00000000,147.85000000,148.32500000,   47956,  358474,201106,113.35000000
20110502,148.32500000,148.95000000,146.55000000,146.92500000,   49908,  359972,201106,111.95000000
20110503,146.62500000,146.82500000,145.47500000,145.57500000,   68169,  354805,201106,110.60000000
20110504,145.77500000,146.40000000,145.42500000,145.52500000,   51996,  355341,201106,110.55000000
20110505,145.92500000,146.12500000,143.60000000,144.72500000,   76371,  352697,201106,109.75000000
20110506,144.52500000,145.20000000,143.45000000,144.82500000,   92362,  354302,201106,109.85000000
20110509,145.12500000,145.25000000,143.90000000,143.97500000,   74293,  350749,201106,109.00000000
20110510,144.42500000,145.15000000,144.07500000,144.15000000,   70360,  351657,201108,110.72500000
20110511,144.55000000,145.15000000,143.92500000,144.07500000,   74209,  352406,201108,110.65000000
20110512,144.10000000,145.20000000,143.45000000,144.85000000,   94154,  348061,201108,111.42500000
20110513,144.65000000,145.30000000,143.60000000,143.97500000,   53681,  347458,201108,110.55000000
20110516,144.15000000,144.32500000,142.82500000,143.17500000,   35782,  346941,201108,109.75000000
20110517,143.12500000,143.12500000,141.80000000,142.72500000,   61363,  345379,201108,109.30000000
20110518,142.72500000,143.70000000,141.90000000,142.60000000,   70810,  347271,201108,109.17500000
20110519,142.90000000,142.90000000,140.80000000,141.35000000,   62513,  344821,201108,107.92500000
20110520,140.92500000,141.22500000,140.35000000,140.52500000,   52831,  343546,201108,107.10000000
20110523,139.62500000,139.62500000,137.52500000,137.52500000,   67599,  341034,201108,104.10000000
20110524,137.30000000,138.65000000,136.90000000,137.32500000,   58014,  339216,201108,103.90000000
20110525,138.25000000,139.12500000,137.50000000,138.65000000,   59954,  336842,201108,105.22500000
20110526,139.00000000,139.20000000,137.92500000,138.00000000,   42405,  334265,201108,104.57500000
20110527,138.00000000,138.67500000,137.47500000,138.47500000,   35632,  335354,201108,105.05000000
20110531,139.02500000,139.32500000,138.52500000,138.80000000,   40904,  336780,201108,105.37500000
20110601,138.50000000,138.77500000,135.80000000,137.35000000,   74581,  338057,201108,103.92500000
20110602,136.90000000,137.90000000,136.52500000,137.10000000,   45890,  338530,201108,103.67500000
20110603,137.42500000,139.07500000,136.22500000,138.52500000,   71234,  333312,201108,105.10000000
20110606,138.20000000,138.82500000,136.37500000,136.75000000,   46833,  327910,201108,103.32500000
20110607,137.12500000,137.97500000,136.82500000,137.87500000,   37254,  327332,201108,104.45000000
20110608,137.82500000,138.62500000,137.10000000,137.97500000,   42490,  326722,201108,104.55000000
20110609,138.42500000,139.97500000,137.92500000,138.85000000,   54789,  326635,201108,105.42500000
20110610,138.67500000,139.02500000,136.77500000,136.90000000,   43671,  329125,201108,103.47500000
20110613,136.92500000,137.70000000,136.67500000,137.45000000,   32741,  328770,201108,104.02500000
20110614,137.37500000,139.22500000,137.17500000,138.77500000,   53729,  326651,201108,105.35000000
20110615,138.75000000,139.40000000,138.10000000,138.27500000,   49343,  323627,201108,104.85000000
20110616,138.57500000,141.27500000,138.37500000,141.27500000,   53825,  322965,201108,107.85000000
20110617,141.92500000,143.85000000,141.72500000,143.62500000,   63425,  321326,201108,110.20000000
20110620,144.32500000,145.60000000,144.17500000,145.40000000,   46034,  321368,201108,111.97500000
20110621,145.40000000,146.67500000,144.97500000,146.57500000,   47502,  320098,201108,113.15000000
20110622,146.40000000,146.92500000,144.70000000,145.12500000,   41706,  320384,201108,111.70000000
20110623,144.82500000,146.20000000,143.22500000,146.15000000,   58891,  321519,201108,112.72500000
20110624,146.05000000,147.25000000,145.17500000,146.92500000,   53665,  324738,201108,113.50000000
20110627,146.42500000,146.45000000,144.67500000,144.80000000,   44980,  326618,201108,111.37500000
20110628,144.75000000,145.72500000,144.42500000,145.17500000,   32777,  327517,201108,111.75000000
20110629,145.37500000,145.67500000,144.52500000,145.00000000,   48163,  326958,201108,111.57500000
20110630,144.95000000,145.40000000,143.02500000,144.30000000,   53884,  324882,201108,110.87500000
20110701,144.25000000,146.97500000,143.85000000,146.27500000,   59963,  324972,201108,112.85000000
20110705,146.62500000,147.07500000,146.00000000,146.77500000,   51677,  325682,201108,113.35000000
20110706,146.77500000,147.07500000,145.80000000,146.37500000,   42503,  327680,201108,112.95000000
20110707,146.20000000,148.42500000,145.82500000,148.15000000,   74096,  331863,201108,114.72500000
20110708,147.80000000,148.97500000,147.42500000,148.07500000,   91173,  325301,201108,114.65000000
20110711,147.47500000,148.72500000,146.90000000,148.12500000,   79765,  325152,201110,120.65000000
20110712,148.17500000,148.40000000,147.37500000,147.42500000,   63889,  327644,201110,119.95000000
20110713,147.50000000,148.87500000,146.57500000,147.37500000,   84587,  327377,201110,119.90000000
20110714,147.30000000,147.32500000,144.37500000,144.67500000,   83692,  326974,201110,117.20000000
20110715,144.62500000,145.07500000,143.77500000,144.32500000,   55643,  327143,201110,116.85000000
20110718,144.32500000,144.60000000,143.20000000,143.32500000,   45910,  324556,201110,115.85000000
20110719,143.42500000,145.35000000,143.25000000,143.85000000,   46107,  323410,201110,116.37500000
20110720,143.80000000,144.07500000,142.42500000,142.77500000,   55127,  321492,201110,115.30000000
20110721,142.47500000,143.85000000,141.92500000,142.87500000,   43761,  323908,201110,115.40000000
20110722,142.85000000,144.17500000,142.77500000,142.87500000,   43609,  322532,201110,115.40000000
20110725,142.22500000,142.97500000,141.67500000,142.37500000,   58037,  315777,201110,114.90000000
20110726,142.37500000,143.72500000,141.97500000,143.62500000,   48507,  313397,201110,116.15000000
20110727,143.40000000,143.42500000,142.50000000,142.92500000,   30993,  309963,201110,115.45000000
20110728,142.72500000,143.82500000,142.52500000,143.62500000,   37111,  310011,201110,116.15000000
20110729,143.62500000,144.95000000,142.82500000,144.80000000,   52675,  311431,201110,117.32500000
20110801,145.02500000,145.72500000,144.80000000,145.27500000,   46027,  311129,201110,117.80000000
20110802,145.30000000,146.12500000,145.20000000,145.52500000,   49047,  311162,201110,118.05000000
20110803,145.27500000,145.87500000,144.52500000,145.75000000,   46078,  311155,201110,118.27500000
20110804,145.72500000,146.10000000,144.52500000,145.15000000,   51941,  315088,201110,117.67500000
20110805,144.87500000,146.32500000,144.37500000,146.07500000,   58429,  311037,201110,118.60000000
20110808,145.45000000,145.97500000,144.85000000,145.07500000,   49191,  307145,201110,117.60000000
20110809,145.07500000,146.25000000,143.90000000,145.30000000,   42609,  306631,201110,117.82500000
20110810,145.72500000,145.87500000,144.67500000,144.92500000,   33066,  305246,201110,117.45000000
20110811,144.92500000,147.85000000,144.47500000,147.00000000,   71637,  310334,201110,119.52500000
20110812,147.47500000,148.55000000,147.47500000,147.92500000,   56910,  310183,201110,120.45000000
20110815,148.05000000,148.07500000,146.70000000,147.57500000,   52109,  310948,201110,120.10000000
20110816,147.62500000,147.85000000,146.95000000,147.65000000,   34581,  311777,201110,120.17500000
20110817,147.45000000,148.05000000,144.72500000,144.87500000,   53944,  308240,201110,117.40000000
20110818,144.92500000,144.95000000,142.32500000,142.87500000,   54442,  303823,201110,115.40000000
20110819,142.77500000,143.57500000,142.35000000,142.97500000,   31178,  304628,201110,115.50000000
20110822,143.57500000,143.75000000,142.72500000,143.17500000,   30798,  305067,201110,115.70000000
20110823,143.17500000,143.32500000,142.45000000,142.52500000,   26987,  305416,201110,115.05000000
20110824,142.85000000,142.87500000,141.27500000,141.40000000,   49308,  306088,201110,113.92500000
20110825,141.37500000,141.95000000,140.92500000,141.57500000,   38575,  308030,201110,114.10000000
20110826,141.87500000,142.97500000,141.00000000,142.67500000,   45076,  309987,201110,115.20000000
20110829,143.07500000,143.25000000,141.97500000,142.07500000,   34485,  311922,201110,114.60000000
20110830,142.20000000,142.62500000,141.87500000,142.00000000,   34732,  311953,201110,114.52500000
20110831,141.92500000,142.32500000,141.25000000,141.50000000,   43281,  313427,201110,114.02500000
20110901,141.42500000,142.40000000,140.97500000,141.07500000,   71757,  318604,201110,113.60000000
20110902,141.12500000,143.00000000,141.02500000,142.27500000,   52612,  317376,201110,114.80000000
20110906,142.25000000,144.70000000,141.97500000,144.45000000,   58072,  319453,201110,116.97500000
20110907,144.67500000,145.50000000,144.67500000,145.12500000,   56106,  323804,201112,118.70000000
20110908,145.30000000,146.17500000,144.57500000,145.47500000,   86071,  316966,201112,119.05000000
20110909,145.82500000,146.12500000,144.45000000,144.67500000,  102054,  318149,201112,118.25000000
20110912,144.72500000,145.52500000,144.65000000,145.15000000,   68186,  319538,201112,118.72500000
20110913,145.15000000,146.22500000,144.92500000,146.17500000,   85384,  320628,201112,119.75000000
20110914,145.97500000,147.42500000,145.87500000,147.32500000,   76084,  326879,201112,120.90000000
20110915,147.22500000,147.65000000,145.62500000,145.85000000,   77140,  330274,201112,119.42500000
20110916,145.77500000,146.07500000,144.95000000,145.37500000,   43164,  330178,201112,118.95000000
20110919,145.07500000,145.12500000,143.75000000,144.37500000,   42887,  328228,201112,117.95000000
20110920,144.65000000,145.67500000,144.37500000,145.62500000,   47236,  329081,201112,119.20000000
20110921,145.52500000,146.30000000,144.92500000,145.27500000,   49423,  330319,201112,118.85000000
20110922,145.02500000,145.02500000,142.27500000,142.30000000,   67086,  325524,201112,115.87500000
20110923,142.25000000,143.60000000,141.97500000,143.15000000,   51992,  324067,201112,116.72500000
20110926,144.52500000,146.15000000,144.52500000,146.15000000,   48225,  325072,201112,119.72500000
20110927,146.42500000,147.75000000,146.17500000,147.07500000,   55552,  327627,201112,120.65000000
20110928,146.62500000,148.10000000,146.55000000,147.27500000,   60417,  327552,201112,120.85000000
20110929,146.85000000,148.07500000,146.65000000,147.67500000,   44555,  326829,201112,121.25000000
20110930,147.95000000,149.32500000,146.40000000,149.07500000,   81372,  332851,201112,122.65000000
20111003,149.07500000,150.20000000,148.65000000,149.75000000,   71260,  339180,201112,123.32500000
20111004,149.90000000,149.92500000,147.62500000,147.97500000,   72517,  340399,201112,121.55000000
20111005,148.72500000,149.22500000,148.52500000,149.07500000,   39943,  340868,201112,122.65000000
20111006,149.07500000,149.17500000,148.17500000,148.82500000,   43805,  344258,201112,122.40000000
20111007,148.72500000,149.02500000,147.87500000,148.27500000,   43005,  347217,201112,121.85000000
20111010,148.70000000,148.87500000,146.67500000,146.77500000,   77727,  327354,201112,120.35000000
20111011,147.05000000,148.37500000,146.62500000,148.05000000,   52831,  327332,201112,121.62500000
20111012,148.02500000,148.45000000,147.02500000,147.65000000,   43387,  339873,201112,121.22500000
20111013,147.50000000,149.72500000,146.95000000,149.27500000,   66746,  335964,201112,122.85000000
20111014,149.25000000,150.72500000,148.82500000,149.62500000,   72802,  334304,201112,123.20000000
20111017,149.62500000,150.90000000,149.52500000,150.07500000,   45585,  335233,201112,123.65000000
20111018,149.95000000,150.82500000,149.62500000,149.75000000,   37307,  338012,201112,123.32500000
20111019,150.20000000,150.57500000,149.17500000,149.37500000,   44350,  338797,201112,122.95000000
20111020,149.22500000,149.50000000,147.47500000,148.22500000,   61656,  338961,201112,121.80000000
20111021,148.25000000,149.20000000,147.77500000,148.57500000,   39999,  337027,201112,122.15000000
20111024,148.42500000,149.50000000,148.22500000,149.30000000,   27392,  337487,201112,122.87500000
20111025,149.35000000,149.80000000,148.07500000,148.40000000,   51973,  336771,201112,121.97500000
20111026,148.35000000,148.82500000,146.75000000,146.85000000,   40537,  332558,201112,120.42500000
20111027,147.25000000,148.05000000,145.92500000,146.32500000,   43308,  330849,201112,119.90000000
20111028,146.55000000,147.47500000,145.42500000,145.47500000,   44245,  331022,201112,119.05000000
20111031,145.42500000,145.60000000,144.57500000,145.02500000,   46809,  327311,201112,118.60000000
20111101,145.00000000,148.02500000,144.02500000,148.02500000,   85139,  325297,201112,121.60000000
20111102,148.62500000,149.40000000,147.92500000,148.42500000,   56131,  324331,201112,122.00000000
20111103,148.67500000,151.27500000,148.45000000,150.92500000,   54970,  326472,201112,124.50000000
20111104,151.05000000,151.80000000,150.50000000,150.92500000,   70484,  325072,201112,124.50000000
20111107,151.02500000,151.32500000,149.77500000,149.82500000,   55184,  324577,201112,123.40000000
20111108,150.02500000,150.50000000,149.10000000,149.17500000,   57851,  324810,201112,122.75000000
20111109,149.47500000,150.20000000,148.97500000,149.02500000,   60639,  328283,201202,124.45000000
20111110,149.42500000,150.25000000,148.07500000,148.22500000,   79304,  327523,201202,123.65000000
20111111,148.52500000,148.95000000,147.27500000,147.30000000,   63897,  329461,201202,122.72500000
20111114,147.60000000,147.75000000,146.70000000,146.80000000,   54758,  329403,201202,122.22500000
20111115,147.25000000,149.02500000,146.70000000,148.62500000,   49345,  329560,201202,124.05000000
20111116,148.57500000,149.17500000,148.07500000,148.87500000,   47600,  331199,201202,124.30000000
20111117,148.65000000,149.57500000,147.67500000,148.17500000,   50625,  331774,201202,123.60000000
20111118,148.22500000,148.52500000,145.97500000,146.35000000,   52571,  329854,201202,121.77500000
20111121,146.27500000,146.92500000,144.75000000,146.37500000,   62531,  324370,201202,121.80000000
20111122,146.57500000,147.97500000,146.30000000,147.87500000,   37952,  322239,201202,123.30000000
20111123,147.77500000,148.32500000,146.47500000,147.32500000,   55645,  320407,201202,122.75000000
20111125,147.25000000,147.75000000,146.82500000,146.87500000,   32108,  319239,201202,122.30000000
20111128,147.67500000,147.97500000,146.70000000,147.12500000,   33953,  317863,201202,122.55000000
20111129,146.95000000,147.45000000,146.70000000,147.02500000,   33773,  316924,201202,122.45000000
20111130,147.42500000,148.57500000,147.17500000,148.17500000,   41597,  320433,201202,123.60000000
20111201,148.37500000,148.75000000,147.72500000,148.30000000,   45442,  323279,201202,123.72500000
20111202,148.77500000,149.25000000,147.62500000,147.82500000,   55029,  328760,201202,123.25000000
20111205,147.57500000,148.00000000,144.82500000,144.82500000,   69543,  322974,201202,120.25000000
20111206,145.07500000,145.35000000,143.70000000,144.12500000,   58350,  319039,201202,119.55000000
20111207,144.12500000,144.55000000,143.55000000,144.35000000,   33177,  316897,201202,119.77500000
20111208,144.27500000,144.77500000,143.80000000,144.17500000,   40143,  316426,201202,119.60000000
20111209,143.77500000,144.02500000,142.97500000,143.02500000,   37388,  315820,201202,118.45000000
20111212,142.55000000,143.52500000,141.42500000,143.22500000,   49029,  313453,201202,118.65000000
20111213,143.32500000,144.00000000,142.97500000,143.22500000,   40115,  311194,201202,118.65000000
20111214,143.22500000,143.55000000,142.67500000,143.35000000,   33980,  310123,201202,118.77500000
20111215,143.32500000,144.32500000,142.90000000,143.72500000,   34502,  311873,201202,119.15000000
20111216,143.45000000,143.55000000,142.12500000,143.07500000,   27870,  311489,201202,118.50000000
20111219,143.95000000,146.07500000,143.72500000,146.07500000,   48729,  310871,201202,121.50000000
20111220,145.90000000,146.30000000,145.17500000,145.22500000,   33663,  310904,201202,120.65000000
20111221,145.27500000,145.92500000,144.67500000,145.02500000,   34216,  312080,201202,120.45000000
20111222,145.25000000,148.02500000,145.20000000,148.02500000,   51260,  313915,201202,123.45000000
20111223,148.20000000,148.92500000,147.77500000,148.90000000,   41349,  317233,201202,124.32500000
20111227,148.50000000,148.60000000,147.62500000,147.77500000,   31939,  316393,201202,123.20000000
20111228,147.85000000,148.17500000,147.32500000,147.72500000,   41703,  315600,201202,123.15000000
20111229,147.72500000,147.90000000,146.80000000,146.92500000,   32339,  314624,201202,122.35000000
20111230,146.92500000,147.57500000,145.97500000,146.02500000,   37584,  316763,201202,121.45000000
20120103,146.57500000,147.77500000,146.00000000,146.12500000,   47738,  319646,201202,121.55000000
20120104,146.02500000,146.37500000,145.45000000,146.20000000,   46977,  324314,201202,121.62500000
20120105,146.15000000,147.07500000,145.47500000,145.52500000,   52244,  329957,201202,120.95000000
20120106,145.52500000,145.95000000,144.72500000,144.90000000,   60897,  331925,201202,120.32500000
20120109,144.97500000,145.32500000,144.32500000,144.52500000,   65470,  330198,201202,119.95000000
20120110,144.92500000,146.35000000,144.77500000,145.77500000,   79550,  333360,201204,125.45000000
20120111,145.72500000,146.47500000,144.85000000,145.62500000,   79935,  335228,201204,125.30000000
20120112,145.67500000,145.95000000,145.02500000,145.57500000,   74080,  334907,201204,125.25000000
20120113,145.42500000,146.92500000,145.17500000,146.72500000,   72674,  334998,201204,126.40000000
20120117,147.22500000,147.77500000,146.97500000,147.12500000,   57381,  333881,201204,126.80000000
20120118,147.25000000,147.57500000,146.45000000,146.97500000,   46908,  335228,201204,126.65000000
20120119,147.12500000,148.72500000,146.95000000,148.12500000,   55173,  335585,201204,127.80000000
20120120,148.75000000,149.65000000,147.90000000,148.05000000,   64611,  332553,201204,127.72500000
20120123,148.27500000,148.67500000,147.85000000,148.50000000,   39229,  332805,201204,128.17500000
20120124,148.65000000,149.77500000,148.55000000,149.50000000,   74140,  335617,201204,129.17500000
20120125,149.57500000,150.00000000,148.92500000,149.50000000,   51136,  338751,201204,129.17500000
20120126,149.32500000,149.75000000,148.00000000,148.37500000,   48772,  339024,201204,128.05000000
20120127,148.27500000,148.92500000,148.07500000,148.77500000,   52199,  341435,201204,128.45000000
20120130,147.82500000,148.67500000,147.52500000,148.07500000,   53478,  339793,201204,127.75000000
20120131,148.07500000,149.27500000,147.95000000,148.90000000,   57101,  339209,201204,128.57500000
20120201,149.00000000,149.65000000,148.20000000,149.55000000,   61326,  341082,201204,129.22500000
20120202,149.45000000,149.60000000,148.87500000,149.22500000,   37898,  340098,201204,128.90000000
20120203,149.22500000,149.55000000,147.42500000,147.72500000,   58766,  337052,201204,127.40000000
20120206,147.32500000,148.27500000,147.32500000,147.82500000,   57752,  336405,201204,127.50000000
20120207,147.85000000,149.17500000,147.52500000,148.90000000,   62825,  339300,201204,128.57500000
20120208,149.07500000,149.57500000,148.55000000,149.12500000,   51908,  340165,201204,128.80000000
20120209,149.02500000,149.50000000,147.82500000,148.52500000,   47966,  343759,201204,128.20000000
20120210,148.27500000,148.45000000,146.95000000,147.12500000,   50389,  342265,201204,126.80000000
20120213,147.37500000,148.87500000,147.32500000,148.45000000,   45637,  344334,201204,128.12500000
20120214,148.50000000,149.77500000,148.07500000,149.57500000,   43780,  347250,201204,129.25000000
20120215,149.57500000,150.20000000,148.92500000,149.22500000,   61749,  348576,201204,128.90000000
20120216,149.07500000,150.60000000,149.07500000,149.97500000,   59768,  351650,201204,129.65000000
20120217,149.95000000,151.60000000,149.77500000,151.22500000,   61333,  354373,201204,130.90000000
20120221,150.97500000,151.52500000,150.82500000,151.45000000,   42981,  357639,201204,131.12500000
20120222,151.45000000,151.82500000,150.85000000,151.47500000,   45846,  361687,201204,131.15000000
20120223,151.27500000,151.32500000,149.90000000,150.00000000,   69024,  360972,201204,129.67500000
20120224,150.02500000,150.45000000,149.62500000,149.82500000,   46558,  364208,201204,129.50000000
20120227,150.32500000,150.37500000,148.80000000,148.95000000,   50134,  366235,201204,128.62500000
20120228,148.92500000,149.57500000,148.25000000,148.60000000,   57116,  366012,201204,128.27500000
20120229,149.42500000,150.37500000,149.02500000,150.07500000,   65521,  369426,201204,129.75000000
20120301,150.12500000,151.55000000,149.95000000,151.27500000,   75981,  375773,201204,130.95000000
20120302,151.47500000,151.57500000,150.17500000,150.27500000,   53662,  373075,201204,129.95000000
20120305,150.47500000,150.57500000,148.60000000,148.72500000,   63365,  369875,201204,128.40000000
20120306,148.72500000,149.05000000,146.07500000,146.10000000,  106525,  364976,201204,125.77500000
20120307,146.82500000,146.85000000,145.47500000,145.90000000,   94419,  360581,201204,125.57500000
20120308,146.20000000,147.20000000,145.75000000,146.97500000,   72643,  354678,201206,124.50000000
20120309,146.95000000,147.10000000,146.02500000,146.07500000,   68583,  352881,201206,123.60000000
20120312,146.27500000,146.65000000,145.12500000,146.37500000,   97110,  352491,201206,123.90000000
20120313,146.40000000,147.65000000,146.30000000,147.27500000,   72187,  351454,201206,124.80000000
20120314,147.45000000,147.55000000,146.32500000,146.37500000,   47171,  354496,201206,123.90000000
20120315,146.47500000,147.37500000,145.17500000,145.32500000,   62351,  352319,201206,122.85000000
20120316,145.77500000,146.05000000,144.12500000,145.17500000,   65306,  352211,201206,122.70000000
20120319,145.17500000,145.72500000,144.37500000,144.62500000,   52844,  351331,201206,122.15000000
20120320,144.55000000,144.90000000,143.75000000,143.92500000,   62614,  350752,201206,121.45000000
20120321,143.97500000,145.25000000,143.82500000,144.42500000,   60491,  349420,201206,121.95000000
20120322,144.65000000,145.32500000,144.25000000,144.65000000,   52575,  352014,201206,122.17500000
20120323,144.70000000,144.87500000,142.65000000,143.57500000,   73867,  351548,201206,121.10000000
20120326,143.45000000,144.22500000,143.22500000,143.57500000,   52052,  352553,201206,121.10000000
20120327,143.57500000,145.15000000,143.25000000,144.45000000,   49696,  354737,201206,121.97500000
20120328,144.47500000,144.67500000,142.50000000,142.97500000,   65965,  355185,201206,120.50000000
20120329,142.87500000,143.22500000,140.20000000,140.95000000,   77579,  353830,201206,118.47500000
20120330,140.92500000,141.62500000,138.57500000,138.62500000,   89884,  360269,201206,116.15000000
20120402,138.87500000,139.62500000,138.00000000,139.27500000,   70343,  361742,201206,116.80000000
20120403,139.50000000,139.57500000,137.87500000,138.52500000,   71202,  361339,201206,116.05000000
20120404,138.45000000,138.87500000,136.87500000,137.60000000,   82289,  356428,201206,115.12500000
20120405,137.60000000,138.57500000,137.42500000,138.30000000,   53949,  350940,201206,115.82500000
20120409,138.00000000,139.07500000,138.00000000,138.25000000,   47992,  348108,201206,115.77500000
20120410,138.30000000,138.65000000,136.55000000,136.77500000,   63321,  345591,201206,114.30000000
20120411,136.75000000,138.70000000,136.37500000,137.52500000,   56412,  346844,201206,115.05000000
20120412,138.70000000,140.32500000,138.52500000,139.62500000,   56409,  346271,201206,117.15000000
20120413,139.97500000,140.07500000,138.15000000,138.55000000,   55419,  349471,201206,116.07500000
20120416,138.67500000,139.05000000,137.72500000,138.62500000,   34702,  349130,201206,116.15000000
20120417,138.85000000,139.37500000,138.27500000,139.05000000,   47541,  349958,201206,116.57500000
20120418,139.10000000,139.40000000,136.97500000,137.30000000,   58523,  349422,201206,114.82500000
20120419,137.52500000,138.55000000,137.37500000,138.32500000,   42071,  348175,201206,115.85000000
20120420,138.55000000,139.15000000,137.60000000,137.92500000,   42392,  350200,201206,115.45000000
20120423,137.92500000,137.97500000,136.02500000,137.05000000,   65441,  357589,201206,114.57500000
20120424,137.20000000,137.77500000,134.05000000,134.05000000,   93684,  354253,201206,111.57500000
20120425,134.87500000,135.45000000,134.12500000,134.75000000,   56612,  354089,201206,112.27500000
20120426,135.00000000,135.82500000,134.02500000,134.85000000,   70760,  351938,201206,112.37500000
20120427,134.45000000,135.57500000,133.65000000,135.32500000,   50073,  350436,201206,112.85000000
20120430,135.47500000,136.80000000,134.77500000,136.62500000,   60906,  344275,201206,114.15000000
20120501,136.72500000,136.95000000,135.52500000,136.00000000,   65596,  345571,201206,113.52500000
20120502,136.10000000,136.55000000,134.87500000,135.35000000,   58833,  347774,201206,112.87500000
20120503,135.22500000,138.35000000,134.70000000,138.35000000,   72532,  345691,201206,115.87500000
20120504,138.47500000,138.67500000,137.05000000,137.85000000,   67008,  346206,201206,115.37500000
20120507,138.32500000,139.00000000,137.37500000,138.75000000,   77738,  343189,201206,116.27500000
20120508,138.52500000,138.80000000,137.55000000,138.25000000,   70547,  339620,201206,115.77500000
20120509,138.25000000,139.45000000,137.77500000,139.07500000,   85539,  340768,201206,116.60000000
20120510,138.55000000,139.07500000,138.00000000,138.32500000,   76637,  342009,201208,118.60000000
20120511,138.22500000,138.22500000,137.15000000,137.42500000,   68998,  344686,201208,117.70000000
20120514,137.35000000,138.22500000,137.05000000,138.17500000,   67587,  339492,201208,118.45000000
20120515,138.05000000,138.60000000,137.90000000,138.45000000,   57658,  338710,201208,118.72500000
20120516,138.35000000,138.82500000,138.25000000,138.67500000,   54588,  337637,201208,118.95000000
20120517,138.72500000,139.82500000,138.70000000,139.77500000,   50771,  337186,201208,120.05000000
20120518,139.60000000,141.82500000,139.50000000,141.65000000,   71524,  336936,201208,121.92500000
20120521,141.95000000,142.15000000,140.37500000,140.52500000,   56125,  334402,201208,120.80000000
20120522,140.65000000,141.27500000,139.90000000,141.00000000,   64027,  331749,201208,121.27500000
20120523,140.72500000,140.97500000,138.67500000,139.22500000,   85608,  329777,201208,119.50000000
20120524,139.12500000,139.77500000,138.70000000,139.52500000,   56491,  330651,201208,119.80000000
20120525,139.62500000,140.10000000,138.50000000,138.82500000,   44283,  328469,201208,119.10000000
20120529,138.90000000,139.80000000,138.82500000,139.32500000,   38895,  329817,201208,119.60000000
20120530,139.12500000,139.27500000,137.42500000,137.65000000,   55163,  328346,201208,117.92500000
20120531,137.72500000,139.15000000,137.65000000,138.62500000,   53467,  328049,201208,118.90000000
20120601,138.82500000,139.45000000,137.85000000,139.32500000,   71550,  327381,201208,119.60000000
20120604,139.25000000,140.00000000,138.80000000,139.70000000,   52992,  327963,201208,119.97500000
20120605,139.95000000,140.02500000,138.87500000,138.92500000,   33827,  326300,201208,119.20000000
20120606,138.92500000,139.57500000,138.62500000,139.02500000,   43947,  326409,201208,119.30000000
20120607,139.07500000,140.57500000,138.50000000,140.15000000,   62607,  324122,201208,120.42500000
20120608,140.25000000,140.65000000,139.85000000,140.55000000,   39790,  321312,201208,120.82500000
20120611,140.67500000,140.95000000,139.87500000,140.02500000,   42870,  320720,201208,120.30000000
20120612,140.02500000,140.70000000,139.80000000,140.02500000,   35767,  319200,201208,120.30000000
20120613,139.95000000,140.07500000,137.22500000,137.70000000,   56036,  314719,201208,117.97500000
20120614,137.55000000,138.12500000,136.57500000,136.75000000,   63264,  311734,201208,117.02500000
20120615,136.70000000,136.87500000,136.05000000,136.37500000,   46509,  310795,201208,116.65000000
20120618,136.65000000,137.87500000,136.47500000,137.70000000,   44324,  313186,201208,117.97500000
20120619,137.50000000,138.02500000,137.02500000,137.22500000,   42816,  311786,201208,117.50000000
20120620,137.40000000,137.95000000,136.57500000,136.82500000,   45582,  312052,201208,117.10000000
20120621,136.72500000,137.02500000,136.07500000,136.27500000,   33193,  312551,201208,116.55000000
20120622,136.12500000,136.90000000,135.87500000,136.62500000,   40666,  315500,201208,116.90000000
20120625,136.35000000,136.60000000,135.45000000,135.60000000,   39320,  317131,201208,115.87500000
20120626,135.72500000,136.25000000,135.12500000,135.20000000,   39534,  315289,201208,115.47500000
20120627,135.45000000,137.50000000,135.05000000,136.97500000,   52024,  317278,201208,117.25000000
20120628,137.12500000,139.70000000,136.97500000,139.05000000,   72188,  315940,201208,119.32500000
20120629,139.15000000,140.35000000,138.80000000,140.17500000,   63560,  317495,201208,120.45000000
20120702,139.77500000,140.22500000,138.97500000,139.00000000,   51323,  314774,201208,119.27500000
20120703,139.02500000,139.62500000,138.37500000,139.20000000,   46943,  314162,201208,119.47500000
20120705,139.02500000,139.52500000,138.57500000,138.87500000,   65495,  311768,201208,119.15000000
20120706,138.87500000,139.40000000,138.72500000,138.92500000,   49751,  310662,201208,119.20000000
20120709,138.87500000,139.70000000,138.12500000,138.77500000,   76089,  307930,201208,119.05000000
20120710,138.75000000,139.02500000,138.02500000,138.12500000,   67662,  300961,201208,118.40000000
20120711,138.10000000,138.82500000,137.50000000,137.72500000,   74914,  299587,201208,118.00000000
20120712,137.32500000,137.47500000,136.42500000,136.75000000,   73919,  299932,201210,121.65000000
20120713,136.55000000,136.75000000,135.62500000,136.55000000,   67068,  302013,201210,121.45000000
20120716,136.55000000,136.60000000,135.35000000,135.65000000,   46812,  303216,201210,120.55000000
20120717,135.35000000,135.92500000,134.85000000,135.07500000,   68598,  302765,201210,119.97500000
20120718,134.75000000,138.07500000,134.70000000,137.92500000,   71187,  303557,201210,122.82500000
20120719,137.95000000,139.55000000,137.17500000,139.50000000,   79259,  305156,201210,124.40000000
20120720,139.20000000,139.35000000,137.57500000,138.20000000,   70330,  305243,201210,123.10000000
20120723,138.10000000,139.05000000,137.87500000,138.60000000,   41381,  305516,201210,123.50000000
20120724,138.57500000,138.72500000,137.87500000,138.42500000,   45562,  302335,201210,123.32500000
20120725,138.20000000,138.40000000,137.45000000,138.02500000,   41485,  301445,201210,122.92500000
20120726,137.90000000,138.82500000,137.25000000,138.27500000,   59552,  304786,201210,123.17500000
20120727,138.27500000,140.80000000,137.82500000,140.37500000,   74706,  306602,201210,125.27500000
20120730,140.52500000,141.57500000,140.05000000,140.92500000,   62358,  306143,201210,125.82500000
20120731,140.80000000,141.02500000,139.37500000,139.50000000,   58683,  303512,201210,124.40000000
20120801,139.75000000,139.85000000,138.82500000,139.17500000,   50708,  302601,201210,124.07500000
20120802,139.12500000,140.52500000,138.65000000,140.20000000,   63864,  303515,201210,125.10000000
20120803,140.42500000,141.05000000,139.42500000,139.47500000,   56468,  294901,201210,124.37500000
20120806,139.57500000,140.75000000,139.37500000,139.45000000,   58599,  293309,201210,124.35000000
20120807,139.47500000,140.05000000,139.10000000,139.27500000,   39031,  292193,201210,124.17500000
20120808,139.45000000,140.95000000,139.35000000,140.77500000,   52182,  294092,201210,125.67500000
20120809,140.92500000,141.32500000,140.45000000,140.87500000,   56236,  293118,201210,125.77500000
20120810,141.00000000,141.17500000,140.35000000,140.62500000,   46299,  292096,201210,125.52500000
20120813,141.10000000,141.80000000,140.97500000,141.47500000,   50206,  290897,201210,126.37500000
20120814,141.62500000,142.15000000,140.95000000,142.00000000,   57864,  291530,201210,126.90000000
20120815,141.95000000,142.32500000,141.60000000,141.75000000,   48086,  291727,201210,126.65000000
20120816,141.75000000,142.02500000,140.27500000,140.65000000,   48170,  287078,201210,125.55000000
20120817,140.67500000,140.85000000,140.17500000,140.37500000,   43911,  282229,201210,125.27500000
20120820,140.40000000,140.77500000,140.25000000,140.57500000,   25400,  289732,201210,125.47500000
20120821,140.67500000,140.72500000,139.60000000,139.72500000,   36401,  287750,201210,124.62500000
20120822,139.65000000,139.92500000,139.32500000,139.57500000,   34278,  288035,201210,124.47500000
20120823,139.57500000,140.15000000,138.85000000,140.02500000,   68673,  288419,201210,124.92500000
20120824,139.95000000,140.12500000,139.35000000,139.55000000,   27373,  285874,201210,124.45000000
20120827,139.57500000,139.65000000,138.45000000,138.57500000,   34366,  283264,201210,123.47500000
20120828,138.50000000,139.20000000,138.45000000,138.85000000,   32328,  284535,201210,123.75000000
20120829,138.90000000,141.00000000,138.60000000,140.60000000,   63180,  286722,201210,125.50000000
20120830,140.60000000,141.07500000,140.35000000,140.60000000,   44839,  288722,201210,125.50000000
20120831,141.10000000,141.37500000,140.52500000,141.12500000,   58627,  289729,201210,126.02500000
20120904,141.10000000,141.45000000,140.77500000,141.27500000,   41873,  293239,201210,126.17500000
20120905,141.30000000,141.82500000,140.95000000,141.42500000,   52524,  292949,201210,126.32500000
20120906,141.42500000,141.57500000,140.87500000,141.15000000,   51728,  296106,201210,126.05000000
20120907,141.15000000,141.62500000,140.97500000,141.57500000,   50932,  299377,201210,126.47500000
20120910,141.62500000,141.72500000,140.82500000,140.85000000,   66243,  297970,201210,125.75000000
20120911,141.20000000,142.40000000,140.85000000,142.20000000,   91794,  302591,201212,129.97500000
20120912,142.12500000,143.07500000,141.82500000,142.92500000,   83351,  305864,201212,130.70000000
20120913,143.10000000,143.55000000,141.92500000,142.57500000,   93797,  308168,201212,130.35000000
20120914,142.45000000,142.62500000,141.77500000,142.15000000,   73609,  305171,201212,129.92500000
20120917,142.10000000,142.35000000,140.02500000,140.52500000,   71167,  296259,201212,128.30000000
20120918,140.57500000,141.15000000,140.37500000,141.10000000,   49225,  294358,201212,128.87500000
20120919,140.62500000,141.45000000,140.45000000,141.32500000,   40566,  294408,201212,129.10000000
20120920,141.32500000,141.65000000,140.25000000,140.37500000,   45817,  292988,201212,128.15000000
20120921,140.70000000,141.02500000,140.20000000,140.70000000,   46426,  290780,201212,128.47500000
20120924,140.97500000,141.17500000,140.42500000,140.62500000,   46092,  294469,201212,128.40000000
20120925,140.57500000,140.87500000,137.62500000,137.62500000,   82692,  284818,201212,125.40000000
20120926,137.95000000,138.15000000,136.30000000,136.97500000,   78114,  280416,201212,124.75000000
20120927,137.05000000,137.50000000,136.17500000,137.40000000,   62127,  280560,201212,125.17500000
20120928,137.70000000,137.70000000,136.55000000,136.92500000,   57868,  282279,201212,124.70000000
20121001,136.92500000,138.37500000,136.55000000,138.35000000,   52294,  286535,201212,126.12500000
20121002,138.20000000,139.05000000,137.97500000,138.60000000,   48119,  287430,201212,126.37500000
20121003,138.72500000,139.15000000,138.00000000,138.25000000,   52559,  289837,201212,126.02500000
20121004,138.25000000,138.80000000,137.55000000,137.92500000,   57421,  289774,201212,125.70000000
20121005,137.90000000,138.60000000,137.65000000,138.42500000,   40452,  283789,201212,126.20000000
20121008,138.35000000,139.10000000,138.32500000,138.62500000,   45097,  280874,201212,126.40000000
20121009,138.65000000,139.45000000,138.57500000,138.95000000,   47957,  278398,201212,126.72500000
20121010,139.05000000,139.35000000,138.77500000,138.80000000,   29767,  278864,201212,126.57500000
20121011,138.85000000,139.57500000,137.87500000,138.15000000,   55972,  278738,201212,125.92500000
20121012,138.15000000,138.40000000,137.57500000,137.72500000,   35102,  277890,201212,125.50000000
20121015,137.82500000,138.40000000,137.67500000,138.20000000,   26982,  280564,201212,125.97500000
20121016,138.30000000,139.27500000,138.22500000,138.90000000,   34146,  284322,201212,126.67500000
20121017,139.02500000,139.95000000,138.82500000,139.82500000,   44150,  287269,201212,127.60000000
20121018,139.87500000,140.55000000,139.82500000,140.27500000,   36104,  288374,201212,128.05000000
20121019,140.10000000,140.50000000,139.17500000,139.50000000,   47029,  285177,201212,127.27500000
20121022,140.05000000,140.20000000,139.32500000,139.50000000,   36657,  288868,201212,127.27500000
20121023,139.50000000,139.77500000,138.72500000,139.07500000,   41733,  292522,201212,126.85000000
20121024,139.20000000,139.72500000,139.07500000,139.30000000,   28964,  294010,201212,127.07500000
20121025,139.37500000,139.52500000,137.47500000,137.87500000,   57227,  297009,201212,125.65000000
20121026,138.05000000,138.07500000,137.27500000,137.47500000,   36340,  302220,201212,125.25000000
20121029,137.47500000,137.95000000,136.82500000,137.50000000,   30262,  303768,201212,125.27500000
20121030,137.80000000,138.67500000,137.35000000,138.42500000,   45797,  307788,201212,126.20000000
20121031,138.25000000,138.57500000,137.80000000,138.15000000,   46896,  309957,201212,125.92500000
20121101,137.87500000,138.87500000,137.52500000,137.55000000,   58562,  311528,201212,125.32500000
20121102,137.70000000,137.82500000,137.12500000,137.65000000,   43786,  315500,201212,125.42500000
20121105,137.70000000,138.15000000,137.32500000,137.50000000,   36731,  315088,201212,125.27500000
20121106,137.67500000,138.07500000,137.42500000,137.90000000,   41369,  316317,201212,125.67500000
20121107,137.97500000,138.22500000,136.77500000,137.17500000,   78813,  322014,201212,124.95000000
20121108,137.35000000,137.92500000,136.90000000,137.65000000,   67351,  320593,201212,125.42500000
20121109,137.72500000,138.35000000,137.50000000,137.97500000,   52215,  323490,201212,125.75000000
20121112,137.57500000,137.67500000,137.32500000,137.57500000,   47131,  325799,201302,129.35000000
20121113,137.47500000,138.10000000,137.15000000,138.02500000,   62440,  330826,201302,129.80000000
20121114,138.02500000,138.07500000,137.07500000,137.35000000,   55197,  331014,201302,129.12500000
20121115,137.27500000,137.80000000,137.07500000,137.60000000,   55668,  327848,201302,129.37500000
20121116,137.55000000,138.45000000,137.20000000,138.25000000,   46403,  331065,201302,130.02500000
20121119,138.65000000,138.97500000,138.05000000,138.37500000,   46572,  332448,201302,130.15000000
20121120,138.42500000,138.90000000,138.17500000,138.75000000,   40975,  334554,201302,130.52500000
20121121,138.80000000,140.02500000,138.67500000,139.85000000,   55233,  332680,201302,131.62500000
20121123,139.72500000,141.15000000,139.47500000,140.95000000,   46578,  334363,201302,132.72500000
20121126,140.95000000,141.02500000,140.02500000,140.62500000,   51041,  334839,201302,132.40000000
20121127,140.62500000,141.10000000,140.27500000,140.55000000,   49617,  336064,201302,132.32500000
20121128,140.45000000,140.97500000,139.70000000,139.87500000,   40140,  334696,201302,131.65000000
20121129,139.87500000,140.47500000,139.72500000,140.32500000,   35086,  336802,201302,132.10000000
20121130,140.22500000,140.35000000,138.50000000,138.62500000,   79448,  339726,201302,130.40000000
20121203,138.60000000,139.12500000,138.20000000,139.00000000,   50297,  341851,201302,130.77500000
20121204,139.00000000,139.12500000,138.32500000,138.37500000,   37878,  341044,201302,130.15000000
20121205,138.45000000,139.27500000,138.00000000,138.75000000,   53301,  340047,201302,130.52500000
20121206,138.90000000,139.67500000,138.20000000,139.25000000,   51175,  341269,201302,131.02500000
20121207,139.22500000,139.32500000,138.42500000,138.62500000,   49862,  333627,201302,130.40000000
20121210,138.75000000,138.75000000,138.25000000,138.50000000,   57655,  330912,201302,130.27500000
20121211,138.50000000,140.82500000,138.30000000,140.17500000,   89414,  325401,201302,131.95000000
20121212,140.22500000,140.57500000,139.70000000,140.02500000,   50622,  325594,201302,131.80000000
20121213,140.02500000,140.67500000,139.60000000,139.70000000,   38280,  326286,201302,131.47500000
20121214,139.75000000,141.17500000,139.40000000,140.82500000,   53779,  325335,201302,132.60000000
20121217,141.10000000,141.92500000,141.02500000,141.72500000,   61709,  325660,201302,133.50000000
20121218,141.90000000,142.27500000,141.10000000,141.17500000,   67609,  330086,201302,132.95000000
20121219,141.20000000,142.72500000,141.20000000,142.57500000,   57010,  330344,201302,134.35000000
20121220,142.55000000,142.72500000,141.25000000,141.72500000,   49184,  331234,201302,133.50000000
20121221,141.72500000,141.97500000,140.97500000,141.80000000,   37251,  328767,201302,133.57500000
20121224,141.30000000,141.67500000,141.25000000,141.45000000,   13082,  329903,201302,133.22500000
20121226,141.60000000,142.12500000,141.40000000,142.00000000,   29901,  330254,201302,133.77500000
20121227,142.05000000,142.07500000,141.05000000,141.27500000,   32516,  328959,201302,133.05000000
20121228,141.40000000,142.02500000,141.22500000,141.80000000,   38201,  328314,201302,133.57500000
20121231,141.70000000,142.02500000,140.42500000,140.52500000,   46069,  329446,201302,132.30000000
20130102,141.17500000,141.37500000,140.17500000,140.60000000,   62715,  336305,201302,132.37500000
20130103,140.85000000,142.22500000,140.72500000,142.07500000,   56172,  340203,201302,133.85000000
20130104,142.07500000,142.55000000,141.07500000,141.17500000,   46644,  338506,201302,132.95000000
20130107,141.32500000,141.62500000,140.75000000,141.22500000,   49421,  342325,201302,133.00000000
20130108,141.17500000,141.57500000,140.67500000,140.77500000,   78004,  341587,201302,132.55000000
20130109,140.77500000,140.95000000,139.75000000,139.77500000,   75313,  335271,201302,131.55000000
20130110,140.12500000,140.22500000,139.62500000,139.77500000,   66295,  334623,201304,135.07500000
20130111,139.65000000,139.87500000,139.07500000,139.25000000,   83842,  329272,201304,134.55000000
20130114,139.05000000,139.87500000,138.82500000,139.45000000,   69553,  325163,201304,134.75000000
20130115,139.40000000,139.57500000,138.72500000,139.12500000,   54175,  323145,201304,134.42500000
20130116,139.02500000,139.12500000,137.25000000,137.40000000,   99898,  325013,201304,132.70000000
20130117,137.45000000,137.87500000,134.40000000,135.57500000,  141709,  320051,201304,130.87500000
20130118,135.75000000,135.97500000,134.05000000,134.52500000,  128801,  320051,201304,129.82500000
20130122,135.20000000,135.80000000,134.95000000,135.17500000,   66717,  319743,201304,130.47500000
20130123,135.17500000,135.50000000,134.07500000,135.15000000,   89429,  325873,201304,130.45000000
20130124,135.35000000,136.12500000,134.87500000,135.05000000,   55221,  324221,201304,130.35000000
20130125,135.95000000,136.05000000,135.25000000,135.45000000,   43502,  325740,201304,130.75000000
20130128,136.95000000,138.40000000,136.75000000,138.10000000,   71952,  326119,201304,133.40000000
20130129,137.85000000,138.20000000,137.57500000,137.67500000,   38151,  328863,201304,132.97500000
20130130,137.57500000,138.12500000,137.22500000,137.62500000,   53076,  330397,201304,132.92500000
20130131,137.70000000,138.25000000,137.30000000,137.50000000,   53855,  331956,201304,132.80000000
20130201,137.30000000,137.70000000,136.65000000,136.87500000,   60708,  327776,201304,132.17500000
20130204,136.87500000,137.90000000,136.82500000,136.97500000,   71786,  327561,201304,132.27500000
20130205,137.00000000,137.55000000,136.72500000,137.00000000,   37132,  330758,201304,132.30000000
20130206,137.02500000,137.12500000,135.85000000,136.15000000,   52637,  333381,201304,131.45000000
20130207,136.00000000,136.52500000,135.42500000,136.22500000,   51448,  335618,201304,131.52500000
20130208,136.15000000,136.55000000,134.60000000,134.82500000,   61348,  332045,201304,130.12500000
20130211,134.87500000,135.35000000,133.65000000,135.05000000,   57782,  328062,201304,130.35000000
20130212,135.10000000,135.17500000,132.97500000,134.65000000,   86029,  328814,201304,129.95000000
20130213,134.45000000,134.55000000,133.50000000,134.10000000,   53930,  328247,201304,129.40000000
20130214,133.97500000,134.65000000,132.30000000,134.47500000,   65067,  329707,201304,129.77500000
20130215,134.52500000,135.32500000,133.72500000,135.15000000,   43513,  330675,201304,130.45000000
20130219,135.07500000,135.15000000,133.90000000,134.25000000,   60546,  330839,201304,129.55000000
20130220,134.17500000,134.50000000,132.07500000,132.92500000,   68222,  329312,201304,128.22500000
20130221,132.92500000,133.45000000,132.22500000,132.52500000,   41555,  330449,201304,127.82500000
20130222,132.30000000,133.32500000,132.22500000,132.92500000,   39439,  330348,201304,128.22500000
20130225,133.60000000,133.90000000,132.45000000,133.12500000,   50368,  332441,201304,128.42500000
20130226,133.00000000,134.30000000,132.62500000,134.00000000,   63779,  332943,201304,129.30000000
20130227,134.15000000,134.97500000,133.92500000,134.57500000,   52683,  330727,201304,129.87500000
20130228,134.80000000,135.07500000,134.32500000,134.55000000,   51520,  335237,201304,129.85000000
20130301,134.97500000,135.42500000,134.40000000,134.65000000,   58056,  336462,201304,129.95000000
20130304,134.70000000,135.27500000,134.55000000,135.05000000,   42319,  334672,201304,130.35000000
20130305,135.15000000,135.52500000,134.05000000,134.32500000,   50491,  337694,201304,129.62500000
20130306,134.20000000,134.35000000,131.87500000,133.50000000,   92570,  334991,201304,128.80000000
20130307,133.45000000,133.82500000,132.87500000,133.00000000,   89160,  339493,201304,128.30000000
20130308,133.10000000,133.27500000,131.82500000,132.25000000,   81019,  344146,201304,127.55000000
20130311,132.22500000,133.55000000,131.72500000,132.82500000,   77233,  345694,201304,128.12500000
20130312,132.82500000,133.77500000,132.77500000,133.40000000,   67096,  342456,201304,128.70000000
20130313,133.75000000,134.20000000,132.90000000,133.25000000,   75658,  343238,201306,123.45000000
20130314,133.25000000,133.50000000,132.20000000,132.95000000,   66633,  341154,201306,123.15000000
20130315,132.70000000,132.70000000,131.00000000,131.10000000,   79972,  338696,201306,121.30000000
20130318,130.97500000,131.37500000,130.82500000,131.17500000,   39611,  337198,201306,121.37500000
20130319,131.05000000,131.40000000,129.90000000,130.77500000,   70598,  335624,201306,120.97500000
20130320,130.55000000,131.95000000,130.00000000,131.70000000,   57936,  331181,201306,121.90000000
20130321,131.75000000,132.50000000,131.25000000,131.80000000,   44285,  329478,201306,122.00000000
20130322,131.40000000,131.62500000,130.90000000,130.97500000,   41273,  326592,201306,121.17500000
20130325,131.75000000,131.75000000,130.80000000,131.27500000,   37877,  327048,201306,121.47500000
20130326,131.32500000,131.57500000,130.82500000,130.95000000,   28404,  326368,201306,121.15000000
20130327,130.92500000,132.85000000,130.80000000,132.77500000,   52520,  326285,201306,122.97500000
20130328,132.77500000,134.27500000,132.55000000,134.17500000,   96616,  330248,201306,124.37500000
20130401,134.12500000,134.35000000,133.55000000,133.90000000,   48839,  329215,201306,124.10000000
20130402,134.00000000,134.22500000,132.10000000,132.62500000,   62514,  329781,201306,122.82500000
20130403,132.60000000,133.85000000,132.27500000,133.00000000,   53722,  328454,201306,123.20000000
20130404,133.00000000,133.52500000,131.95000000,132.15000000,   48696,  327682,201306,122.35000000
20130405,132.15000000,132.52500000,131.10000000,131.30000000,   47351,  320701,201306,121.50000000
20130408,131.32500000,132.22500000,131.10000000,131.82500000,   48560,  323523,201306,122.02500000
20130409,132.00000000,132.20000000,131.27500000,131.50000000,   29380,  323236,201306,121.70000000
20130410,131.47500000,131.70000000,129.70000000,129.80000000,   51958,  322480,201306,120.00000000
20130411,130.00000000,130.80000000,129.87500000,130.45000000,   39784,  322880,201306,120.65000000
20130412,130.55000000,130.85000000,130.05000000,130.55000000,   40593,  324262,201306,120.75000000
20130415,130.30000000,130.50000000,129.17500000,129.62500000,   48449,  323971,201306,119.82500000
20130416,129.45000000,130.50000000,129.22500000,130.25000000,   28917,  322678,201306,120.45000000
20130417,130.45000000,131.80000000,130.17500000,131.62500000,   57782,  321896,201306,121.82500000
20130418,131.62500000,132.02500000,130.62500000,131.17500000,   47023,  322433,201306,121.37500000
20130419,131.00000000,131.30000000,130.55000000,131.10000000,   30205,  323738,201306,121.30000000
20130422,130.35000000,130.87500000,130.15000000,130.62500000,   40153,  326917,201306,120.82500000
20130423,130.60000000,131.67500000,130.45000000,130.62500000,   43647,  329609,201306,120.82500000
20130424,130.65000000,132.05000000,130.62500000,131.87500000,   43438,  329044,201306,122.07500000
20130425,131.87500000,132.85000000,131.45000000,132.70000000,   38892,  328015,201306,122.90000000
20130426,132.65000000,132.97500000,132.27500000,132.40000000,   38397,  327320,201306,122.60000000
20130429,132.27500000,133.15000000,132.27500000,132.35000000,   38232,  324605,201306,122.55000000
20130430,132.50000000,133.00000000,131.60000000,131.70000000,   51380,  327728,201306,121.90000000
20130501,131.85000000,133.05000000,131.47500000,132.27500000,   54342,  326457,201306,122.47500000
20130502,132.80000000,133.82500000,132.80000000,133.45000000,   65700,  323698,201306,123.65000000
20130503,133.37500000,133.67500000,131.55000000,131.62500000,   70756,  324606,201306,121.82500000
20130506,132.10000000,132.52500000,130.80000000,131.10000000,   50251,  327329,201306,121.30000000
20130507,130.97500000,131.50000000,130.45000000,130.62500000,   68440,  325354,201306,120.82500000
20130508,130.67500000,131.12500000,129.82500000,130.00000000,   74721,  322821,201306,120.20000000
20130509,130.02500000,130.67500000,129.65000000,130.35000000,   66952,  324614,201306,120.55000000
20130510,129.82500000,130.27500000,129.47500000,130.25000000,   49437,  326112,201308,120.77500000
20130513,130.52500000,131.07500000,129.82500000,130.35000000,   58219,  326130,201308,120.87500000
20130514,130.17500000,130.72500000,129.65000000,129.87500000,   48561,  319714,201308,120.40000000
20130515,130.02500000,130.42500000,129.25000000,129.32500000,   75983,  314786,201308,119.85000000
20130516,129.65000000,129.67500000,128.80000000,129.20000000,   49546,  314875,201308,119.72500000
20130517,129.17500000,129.32500000,127.85000000,128.02500000,   51204,  313521,201308,118.55000000
20130520,128.02500000,129.45000000,127.30000000,128.62500000,   59402,  309997,201308,119.15000000
20130521,129.27500000,130.07500000,128.57500000,129.85000000,   50295,  307067,201308,120.37500000
20130522,129.77500000,129.97500000,128.30000000,128.70000000,   48707,  307333,201308,119.22500000
20130523,128.70000000,129.07500000,127.55000000,127.67500000,   44242,  307792,201308,118.20000000
20130524,127.67500000,129.07500000,127.47500000,128.70000000,   40918,  305495,201308,119.22500000
20130528,129.00000000,129.72500000,128.57500000,128.90000000,   43264,  305099,201308,119.42500000
20130529,128.97500000,130.02500000,128.85000000,129.87500000,   37475,  301969,201308,120.40000000
20130530,129.82500000,130.15000000,128.45000000,128.52500000,   39062,  299536,201308,119.05000000
20130531,128.75000000,130.05000000,128.40000000,129.92500000,   42283,  299296,201308,120.45000000
20130603,129.67500000,129.72500000,128.52500000,128.95000000,   39537,  299844,201308,119.47500000
20130604,128.65000000,130.45000000,128.50000000,129.60000000,   46902,  298950,201308,120.12500000
20130605,129.62500000,129.85000000,128.65000000,128.75000000,   35974,  300214,201308,119.27500000
20130606,128.75000000,129.70000000,128.52500000,129.50000000,   40924,  301836,201308,120.02500000
20130607,129.37500000,129.52500000,128.67500000,128.70000000,   36475,  298026,201308,119.22500000
20130610,128.60000000,128.62500000,127.85000000,127.90000000,   48752,  297606,201308,118.42500000
20130611,128.00000000,129.95000000,127.87500000,129.17500000,   42542,  297040,201308,119.70000000
20130612,129.25000000,129.90000000,128.37500000,129.00000000,   44583,  296255,201308,119.52500000
20130613,129.10000000,129.37500000,128.35000000,128.55000000,   30900,  296483,201308,119.07500000
20130614,128.45000000,128.60000000,127.50000000,127.80000000,   31383,  299030,201308,118.32500000
20130617,127.72500000,129.70000000,127.52500000,128.72500000,   39884,  297921,201308,119.25000000
20130618,128.62500000,129.15000000,128.05000000,128.50000000,   27907,  296434,201308,119.02500000
20130619,128.47500000,130.12500000,128.47500000,129.87500000,   43023,  292340,201308,120.40000000
20130620,129.77500000,130.02500000,128.70000000,129.47500000,   37783,  288266,201308,120.00000000
20130621,129.27500000,131.47500000,129.02500000,131.07500000,   60057,  282955,201308,121.60000000
20130624,130.92500000,131.30000000,130.57500000,130.65000000,   39791,  277316,201308,121.17500000
20130625,130.75000000,131.65000000,130.37500000,130.60000000,   35185,  274517,201308,121.12500000
20130626,130.67500000,131.90000000,130.52500000,131.65000000,   50151,  269606,201308,122.17500000
20130627,131.85000000,132.60000000,131.77500000,132.40000000,   45904,  269858,201308,122.92500000
20130628,132.20000000,132.40000000,131.42500000,131.50000000,   53668,  267766,201308,122.02500000
20130701,131.67500000,132.30000000,131.32500000,131.65000000,   40230,  266573,201308,122.17500000
20130702,131.75000000,132.10000000,131.15000000,131.37500000,   41922,  266836,201308,121.90000000
20130703,131.25000000,132.05000000,131.25000000,131.42500000,   43379,  267505,201308,121.95000000
20130705,131.37500000,131.72500000,131.17500000,131.42500000,   29101,  269143,201308,121.95000000
20130708,131.47500000,132.02500000,131.42500000,131.55000000,   57275,  269984,201308,122.07500000
20130709,131.70000000,132.42500000,130.97500000,132.20000000,   67620,  272592,201308,122.72500000
20130710,131.77500000,132.10000000,131.45000000,131.55000000,   65965,  274046,201310,126.37500000
20130711,131.50000000,131.82500000,131.30000000,131.60000000,   64993,  271184,201310,126.42500000
20130712,131.42500000,131.52500000,130.57500000,131.25000000,   69191,  273522,201310,126.07500000
20130715,131.40000000,132.15000000,131.35000000,131.85000000,   55629,  277273,201310,126.67500000
20130716,131.77500000,132.12500000,131.35000000,131.57500000,   36779,  275904,201310,126.40000000
20130717,131.60000000,131.72500000,130.15000000,130.42500000,   47226,  277298,201310,125.25000000
20130718,130.32500000,132.12500000,130.15000000,131.65000000,   49628,  279159,201310,126.47500000
20130719,131.62500000,131.75000000,130.87500000,131.40000000,   38396,  278065,201310,126.22500000
20130722,131.37500000,131.70000000,130.50000000,130.77500000,   36685,  279391,201310,125.60000000
20130723,130.85000000,131.87500000,130.75000000,131.07500000,   40290,  281204,201310,125.90000000
20130724,131.12500000,131.60000000,130.70000000,130.85000000,   34364,  280778,201310,125.67500000
20130725,130.77500000,131.05000000,129.70000000,130.67500000,   47115,  279922,201310,125.50000000
20130726,130.72500000,131.60000000,130.72500000,131.02500000,   40937,  280303,201310,125.85000000
20130729,131.37500000,131.85000000,131.07500000,131.15000000,   34296,  281434,201310,125.97500000
20130730,131.12500000,131.35000000,130.32500000,130.82500000,   44292,  283485,201310,125.65000000
20130731,130.75000000,131.00000000,130.35000000,130.65000000,   35494,  284717,201310,125.47500000
20130801,130.65000000,131.05000000,129.52500000,129.67500000,   53155,  286953,201310,124.50000000
20130802,129.90000000,130.45000000,129.27500000,129.65000000,   54606,  279894,201310,124.47500000
20130805,129.70000000,130.17500000,129.47500000,129.72500000,   42072,  278976,201310,124.55000000
20130806,129.80000000,130.35000000,129.57500000,129.85000000,   29043,  279718,201310,124.67500000
20130807,130.00000000,132.10000000,129.50000000,129.85000000,   54222,  281767,201310,124.67500000
20130808,132.17500000,132.85000000,131.45000000,132.25000000,   84660,  285734,201310,127.07500000
20130809,132.12500000,132.60000000,131.65000000,132.05000000,   44654,  286483,201310,126.87500000
20130812,132.17500000,132.87500000,132.05000000,132.57500000,   30037,  287245,201310,127.40000000
20130813,132.75000000,133.72500000,132.57500000,133.25000000,   47474,  290033,201310,128.07500000
20130814,133.45000000,133.87500000,132.75000000,133.35000000,   36154,  290190,201310,128.17500000
20130815,133.35000000,133.62500000,132.87500000,133.27500000,   31152,  290076,201310,128.10000000
20130816,133.42500000,134.27500000,132.55000000,133.10000000,   54298,  294844,201310,127.92500000
20130819,133.22500000,133.52500000,132.72500000,133.25000000,   36332,  293459,201310,128.07500000
20130820,133.22500000,133.50000000,133.05000000,133.32500000,   20219,  293504,201310,128.15000000
20130821,133.32500000,133.57500000,132.90000000,133.15000000,   26599,  294471,201310,127.97500000
20130822,133.12500000,133.12500000,132.35000000,132.37500000,   33874,  294374,201310,127.20000000
20130823,132.47500000,132.62500000,131.75000000,131.87500000,   26244,  295057,201310,126.70000000
20130826,132.67500000,133.05000000,132.12500000,132.32500000,   42354,  296409,201310,127.15000000
20130827,132.27500000,132.32500000,131.77500000,131.90000000,   23976,  295613,201310,126.72500000
20130828,131.92500000,132.75000000,131.87500000,132.10000000,   31752,  295083,201310,126.92500000
20130829,132.05000000,132.65000000,131.90000000,132.15000000,   36240,  296417,201310,126.97500000
20130830,132.15000000,132.40000000,131.77500000,131.97500000,   43491,  296417,201310,126.80000000
20130903,131.97500000,132.47500000,131.27500000,131.37500000,   46265,  294509,201310,126.20000000
20130904,131.37500000,131.40000000,130.80000000,131.17500000,   38535,  293985,201310,126.00000000
20130905,131.00000000,131.20000000,130.30000000,130.40000000,   52340,  291591,201310,125.22500000
20130906,130.37500000,130.92500000,130.02500000,130.85000000,   54221,  290472,201310,125.67500000
20130909,131.07500000,131.07500000,130.35000000,130.52500000,   59857,  289485,201310,125.35000000
20130910,130.25000000,130.60000000,129.97500000,130.20000000,   58776,  288182,201312,128.65000000
20130911,130.37500000,130.72500000,129.97500000,130.12500000,   61703,  289033,201312,128.57500000
20130912,130.10000000,130.62500000,129.90000000,130.17500000,   58867,  288398,201312,128.62500000
20130913,130.45000000,130.75000000,130.20000000,130.70000000,   50881,  290186,201312,129.15000000
20130916,130.80000000,131.07500000,130.50000000,130.77500000,   40141,  291612,201312,129.22500000
20130917,130.60000000,130.70000000,129.50000000,130.20000000,   53924,  292976,201312,128.65000000
20130918,129.95000000,131.30000000,129.65000000,130.50000000,   47844,  296472,201312,128.95000000
20130919,131.00000000,131.45000000,130.82500000,131.27500000,   39112,  299829,201312,129.72500000
20130920,131.22500000,131.67500000,131.02500000,131.30000000,   45682,  299144,201312,129.75000000
20130923,131.80000000,132.32500000,131.77500000,132.05000000,   41477,  302321,201312,130.50000000
20130924,132.10000000,132.85000000,131.97500000,132.77500000,   43519,  305641,201312,131.22500000
20130925,132.62500000,133.30000000,132.62500000,132.82500000,   53417,  303241,201312,131.27500000
20130926,133.02500000,133.20000000,132.40000000,133.12500000,   40358,  303005,201312,131.57500000
20130927,133.05000000,133.80000000,132.95000000,133.62500000,   46450,  303069,201312,132.07500000
20130930,133.45000000,133.60000000,132.90000000,133.52500000,   39129,  303362,201312,131.97500000
20131001,133.30000000,133.52500000,132.95000000,133.45000000,   48172,  303689,201312,131.90000000
20131002,133.30000000,133.77500000,133.15000000,133.37500000,   36253,  302317,201312,131.82500000
20131003,133.25000000,133.50000000,132.87500000,133.32500000,   33985,  303603,201312,131.77500000
20131004,133.20000000,134.15000000,133.02500000,133.97500000,   38641,  299244,201312,132.42500000
20131007,133.92500000,134.15000000,133.70000000,133.85000000,   40363,  298592,201312,132.30000000
20131008,133.85000000,134.05000000,133.72500000,133.87500000,   31024,  300796,201312,132.32500000
20131009,133.87500000,133.90000000,133.20000000,133.50000000,   35668,  302548,201312,131.95000000
20131010,133.55000000,133.97500000,133.40000000,133.72500000,   31530,  306087,201312,132.17500000
20131011,133.85000000,134.40000000,133.75000000,134.02500000,   46654,  308737,201312,132.47500000
20131014,134.15000000,134.75000000,134.12500000,134.70000000,   34522,  312402,201312,133.15000000
20131015,134.60000000,134.77500000,134.05000000,134.30000000,   46474,  311239,201312,132.75000000
20131016,134.25000000,134.90000000,134.12500000,134.80000000,   40429,  314115,201312,133.25000000
20131017,134.95000000,135.55000000,132.87500000,133.32500000,   75383,  316956,201312,131.77500000
20131018,133.20000000,133.75000000,133.00000000,133.57500000,   38239,  319473,201312,132.02500000
20131021,133.55000000,133.77500000,133.37500000,133.45000000,   18148,  319024,201312,131.90000000
20131022,133.52500000,134.72500000,133.50000000,134.52500000,   35531,  322415,201312,132.97500000
20131023,134.62500000,135.30000000,134.25000000,134.30000000,   62685,  322178,201312,132.75000000
20131024,134.82500000,134.85000000,134.35000000,134.42500000,   39100,  322715,201312,132.87500000
20131025,134.60000000,136.25000000,134.15000000,134.52500000,   77415,  325687,201312,132.97500000
20131028,134.92500000,135.60000000,134.82500000,135.35000000,   45089,  327355,201312,133.80000000
20131029,135.32500000,136.05000000,135.17500000,135.82500000,   64149,  325560,201312,134.27500000
20131030,136.02500000,136.07500000,134.60000000,134.67500000,   64246,  327362,201312,133.12500000
20131031,134.80000000,135.32500000,134.12500000,134.27500000,   56545,  331239,201312,132.72500000
20131101,134.52500000,134.70000000,133.50000000,133.62500000,   62026,  326199,201312,132.07500000
20131104,133.55000000,134.17500000,133.30000000,133.65000000,   53463,  328637,201312,132.10000000
20131105,133.65000000,134.05000000,133.45000000,133.60000000,   47394,  327981,201312,132.05000000
20131106,133.47500000,133.90000000,133.40000000,133.57500000,   44813,  328597,201312,132.02500000
20131107,133.57500000,133.57500000,133.10000000,133.22500000,   62919,  329245,201312,131.67500000
20131108,133.52500000,134.15000000,133.32500000,133.95000000,   57286,  329101,201402,133.95000000
20131111,134.20000000,134.55000000,134.02500000,134.37500000,   52316,  330397,201402,134.37500000
20131112,134.40000000,134.75000000,133.97500000,134.27500000,   59212,  332661,201402,134.27500000
20131113,134.22500000,134.65000000,133.90000000,134.50000000,   67907,  337593,201402,134.50000000
20131114,134.50000000,134.97500000,134.32500000,134.52500000,   46578,  341548,201402,134.52500000
20131115,134.65000000,134.90000000,134.22500000,134.80000000,   42819,  341879,201402,134.80000000
20131118,134.60000000,134.65000000,132.77500000,133.20000000,   51175,  341768,201402,133.20000000
20131119,132.95000000,133.10000000,131.62500000,131.67500000,   75455,  335107,201402,131.67500000
20131120,131.92500000,132.25000000,131.25000000,131.95000000,   50018,  333598,201402,131.95000000
20131121,131.75000000,132.57500000,131.55000000,132.35000000,   33906,  332989,201402,132.35000000
20131122,132.32500000,132.55000000,131.65000000,131.80000000,   34450,  331918,201402,131.80000000
20131125,132.17500000,132.37500000,131.62500000,131.92500000,   28312,  330555,201402,131.92500000
20131126,131.92500000,133.25000000,131.77500000,133.02500000,   41817,  331434,201402,133.02500000
20131127,133.07500000,134.45000000,132.95000000,134.10000000,   50185,  331434,201402,134.10000000
20131129,134.70000000,134.72500000,134.10000000,134.25000000,   25704,  336869,201402,134.25000000
20131202,134.37500000,134.55000000,133.92500000,134.27500000,   41003,  339358,201402,134.27500000
20131203,134.32500000,134.60000000,133.80000000,134.10000000,   43809,  339909,201402,134.10000000
20131204,134.00000000,134.45000000,133.97500000,134.42500000,   34502,  343452,201402,134.42500000
20131205,134.27500000,134.55000000,132.85000000,132.90000000,   51148,  343452,201402,132.90000000
