mdarray 0.4.3.pre-java → 0.5.0-java

data/lib/mdarray/operators.rb

@@ -121,6 +121,15 @@ class BinaryOperator < Operator
   #
   #---------------------------------------------------------------------------------------
 
+  def initialize(name, exec_type, force_type = nil, pre_condition = nil, 
+                 post_condition = nil)
+    super(name, 2, exec_type, force_type, pre_condition, post_condition)
+  end
+
+  #---------------------------------------------------------------------------------------
+  #
+  #---------------------------------------------------------------------------------------
+
   private
   
   #---------------------------------------------------------------------------------------
@@ -230,6 +239,15 @@ class UnaryOperator < Operator
   #
   #---------------------------------------------------------------------------------------
 
+  def initialize(name, exec_type, force_type = nil, pre_condition = nil, 
+                 post_condition = nil)
+    super(name, 1, exec_type, force_type, pre_condition, post_condition)
+  end
+
+  #---------------------------------------------------------------------------------------
+  #
+  #---------------------------------------------------------------------------------------
+
   private
 
   #---------------------------------------------------------------------------------------

data/lib/mdarray/ruby_operators.rb

@@ -29,15 +29,6 @@ class RubyBinaryOperator < BinaryOperator
   #
   #---------------------------------------------------------------------------------------
 
-  def initialize(name, exec_type, force_type = nil, pre_condition = nil, 
-                 post_condition = nil)
-    super(name, 2, exec_type, force_type, pre_condition, post_condition)
-  end
-
-  #---------------------------------------------------------------------------------------
-  #
-  #---------------------------------------------------------------------------------------
-
   def default(*args)
 
     get_args(*args) do |op1_iterator, op2_iterator, shape, *other_args|
@@ -107,6 +98,8 @@ class RubyBinaryOperator < BinaryOperator
     
   end
 
+  alias :complex_reduce :reduce
+
 end # RubyBinaryOperator
 
 ##########################################################################################
@@ -119,15 +112,6 @@ class RubyUnaryOperator < UnaryOperator
   #
   #---------------------------------------------------------------------------------------
 
-  def initialize(name, exec_type, force_type = nil, pre_condition = nil, 
-                 post_condition = nil)
-    super(name, 1, exec_type, force_type, pre_condition, post_condition)
-  end
-
-  #---------------------------------------------------------------------------------------
-  #
-  #---------------------------------------------------------------------------------------
-
   def default(*args)
 
     get_args(*args) do |op_iterator, shape, *other_args|

data/lib/mdarray/ruby_stats.rb

@@ -70,7 +70,7 @@ module RubyStats
     [result[0] / result[1], arr.size] 
   end
   func = ["ruby_weighted_mean", "RubyFunction", calc, "*", "*", "void"] 
-  make_binary_op("weighted_mean", :reduce, func, nil, pre_calc, post_calc)
+  make_binary_op("weighted_mean", :complex_reduce, func, nil, pre_calc, post_calc)
   
 end # RubyStats
 

data/lib/mdarray/views.rb

@@ -27,7 +27,7 @@ class MDArray
   #------------------------------------------------------------------------------------
 
   def copy
-    MDArray.new(@nc_array.copy())
+    MDArray.build_from_nc_array(@type, @nc_array.copy())
   end
 
   #------------------------------------------------------------------------------------
@@ -44,7 +44,7 @@ class MDArray
       nc_array = @nc_array.reshapeNoCopy(new_shape)
     end
 
-    MDArray.new(@type, nc_array)
+    MDArray.build_from_nc_array(@type, nc_array)
 
   end
 
@@ -73,7 +73,7 @@ class MDArray
     end
     
     shape = MDArray.get_shape(nc_array)
-    MDArray.new(@type, nc_array)
+    MDArray.build_from_nc_array(@type, nc_array)
     
   end
 
@@ -97,7 +97,7 @@ class MDArray
       raise "Illegal argument"
     end
 
-    MDArray.new(@type, perm)
+    MDArray.build_from_nc_array(@type, perm)
 
   end
 
@@ -130,7 +130,7 @@ class MDArray
       return arr.get()
     end
 
-    section = MDArray.new(@type, arr, true)
+    section = MDArray.build_from_nc_array(@type, arr, true)
     copy_print_parameters(section)
     return section
 
@@ -164,7 +164,7 @@ class MDArray
     end
 
     # this is an array section, set it to true
-    section = MDArray.new(@type, arr, true)
+    section = MDArray.build_from_nc_array(@type, arr, true)
     copy_print_parameters(section)
     return section
 
@@ -189,7 +189,7 @@ class MDArray
   def slice(dim, val)
     
     arr = @nc_array.slice(dim, val)
-    slice = MDArray.new(@type, arr, true)
+    slice = MDArray.build_from_nc_array(@type, arr, true)
     copy_print_parameters(slice)
     return slice
 
@@ -229,7 +229,7 @@ class MDArray
   def transpose(dim1, dim2)
 
     arr = @nc_array.transpose(dim1, dim2)
-    transpose = MDArray.new(@type, arr, true)
+    transpose = MDArray.build_from_nc_array(@type, arr, true)
     copy_print_parameters(transpose)
     return transpose
 

data/test/colt/VALE3.csv

@@ -0,0 +1,3437 @@
+Date,Open,High,Low,Close,Volume,Adj Close
+2013-04-24,33.58,34.37,33.42,33.58,7022800,33.58
+2013-04-23,32.53,33.54,32.07,33.40,3379500,33.40
+2013-04-22,32.14,32.56,31.80,32.39,2287100,32.39
+2013-04-19,32.34,32.54,31.54,32.10,4675200,32.10
+2013-04-18,32.45,32.78,31.72,31.90,4258300,31.90
+2013-04-17,31.70,32.50,31.07,32.46,9355000,32.46
+2013-04-16,33.05,33.31,32.69,32.33,5677000,32.33
+2013-04-15,33.55,33.86,32.05,32.46,4378700,32.46
+2013-04-12,34.12,35.86,33.34,34.58,6132200,34.58
+2013-04-11,35.15,35.29,33.89,34.14,5182600,34.14
+2013-04-10,36.43,36.81,34.85,35.00,8489500,35.00
+2013-04-09,35.00,36.60,35.00,36.19,7892300,36.19
+2013-04-08,34.69,34.88,34.08,34.70,6448600,34.70
+2013-04-05,33.74,34.83,33.44,34.56,4539600,34.56
+2013-04-04,34.95,35.20,34.09,34.19,4226900,34.19
+2013-04-03,33.18,35.35,33.06,35.16,6258100,35.16
+2013-04-02,34.81,34.92,33.18,33.25,5340900,33.25
+2013-04-01,34.81,34.92,33.94,34.00,1962600,34.00
+2013-03-29,35.13,35.13,35.13,35.13,000,35.13
+2013-03-28,35.13,35.13,35.13,35.13,000,35.13
+2013-03-27,34.41,35.15,33.95,35.13,3075200,35.13
+2013-03-26,34.50,34.65,34.17,34.45,1993700,34.45
+2013-03-25,34.80,34.80,33.83,34.25,2896800,34.25
+2013-03-22,34.74,34.85,34.31,34.71,2362600,34.71
+2013-03-21,34.27,34.93,33.90,34.64,4044000,34.64
+2013-03-20,33.83,34.53,33.59,34.35,5188300,34.35
+2013-03-19,34.45,35.22,33.50,33.58,5146200,33.58
+2013-03-18,34.45,35.22,34.13,35.00,3145800,35.00
+2013-03-15,35.24,35.55,34.73,34.73,7235100,34.73
+2013-03-14,35.12,35.30,34.19,35.00,4631600,35.00
+2013-03-13,36.24,36.34,34.85,34.86,3132400,34.86
+2013-03-12,36.67,37.06,36.24,36.29,2339900,36.29
+2013-03-11,36.49,36.97,35.82,36.67,2571100,36.67
+2013-03-08,37.03,37.73,35.98,36.34,3788400,36.34
+2013-03-07,37.70,38.07,37.05,37.38,5145900,37.38
+2013-03-06,35.90,37.63,35.50,37.40,4078200,37.40
+2013-03-05,36.00,36.23,35.10,35.45,3959700,35.45
+2013-03-04,36.26,36.26,35.32,35.64,3634300,35.64
+2013-03-01,37.01,37.44,36.67,36.75,5639000,36.75
+2013-02-28,36.38,38.16,36.30,37.80,7847000,37.80
+2013-02-27,36.79,37.00,35.94,37.00,3909200,37.00
+2013-02-26,35.67,36.75,35.42,36.60,4874600,36.60
+2013-02-25,35.82,36.23,35.59,35.88,5109000,35.88
+2013-02-22,36.74,36.96,35.61,35.72,7438800,35.72
+2013-02-21,36.01,36.70,35.79,36.70,5040200,36.70
+2013-02-20,37.64,37.70,36.30,36.44,3891500,36.44
+2013-02-19,38.17,38.69,37.51,37.65,3151700,37.65
+2013-02-18,38.37,38.37,37.78,38.04,1878700,38.04
+2013-02-15,38.51,38.67,38.06,38.30,2834200,38.30
+2013-02-14,39.11,39.11,38.34,38.58,3905700,38.58
+2013-02-13,39.54,39.54,38.96,39.11,2890000,39.11
+2013-02-12,39.34,39.34,39.34,39.34,000,39.34
+2013-02-11,39.34,39.34,39.34,39.34,000,39.34
+2013-02-08,39.26,39.44,38.69,39.34,3239500,39.34
+2013-02-07,39.80,40.41,38.93,39.03,3619100,39.03
+2013-02-06,39.88,40.41,39.40,40.15,3813400,40.15
+2013-02-05,40.37,41.26,39.33,39.70,4229500,39.70
+2013-02-04,40.58,40.77,39.92,40.45,5490500,40.45
+2013-02-01,40.26,41.11,40.26,40.85,3927600,40.85
+2013-01-31,38.79,40.32,38.79,40.26,6130400,40.26
+2013-01-30,39.20,39.24,38.51,38.75,4886500,38.75
+2013-01-29,39.01,39.35,38.42,39.24,3225800,39.24
+2013-01-28,39.88,39.94,38.65,38.79,2821000,38.79
+2013-01-25,40.00,40.00,40.00,40.00,000,40.00
+2013-01-24,41.00,41.16,39.73,40.00,3330600,40.00
+2013-01-23,40.69,41.33,40.45,40.85,3129100,40.85
+2013-01-22,40.69,41.30,40.45,41.07,2636800,41.07
+2013-01-21,40.69,40.77,40.29,40.58,909200,40.58
+2013-01-18,41.09,41.30,40.53,40.61,2514700,40.61
+2013-01-17,40.61,41.24,40.55,40.98,2868300,40.98
+2013-01-16,41.23,41.23,40.31,40.90,2996400,40.90
+2013-01-15,41.60,41.69,40.80,41.16,2603600,41.16
+2013-01-14,41.60,41.69,41.03,41.26,4129900,41.26
+2013-01-11,41.75,42.02,40.93,41.27,3017200,41.27
+2013-01-10,41.81,42.21,41.76,42.14,2983700,42.14
+2013-01-09,41.71,42.05,41.36,41.70,2291000,41.70
+2013-01-08,41.77,42.23,41.46,41.51,2631600,41.51
+2013-01-07,42.53,42.88,41.63,41.84,3040400,41.84
+2013-01-04,43.34,43.35,42.11,42.68,5659900,42.68
+2013-01-03,43.50,44.07,43.23,43.35,4126000,43.35
+2013-01-02,43.00,44.76,43.00,44.10,4061000,44.10
+2013-01-01,42.28,42.28,42.28,42.28,000,42.28
+2012-12-31,42.28,42.28,42.28,42.28,000,42.28
+2012-12-28,42.43,42.47,41.93,42.28,2475800,42.28
+2012-12-27,41.82,42.60,41.76,42.16,2086700,42.16
+2012-12-26,41.35,42.59,41.35,42.17,1425700,42.17
+2012-12-25,41.89,41.89,41.89,41.89,000,41.89
+2012-12-24,41.89,41.89,41.89,41.89,000,41.89
+2012-12-21,41.27,41.90,41.20,41.89,3090200,41.89
+2012-12-20,41.82,42.40,41.46,42.25,2567200,42.25
+2012-12-19,42.80,43.55,41.76,42.05,4824800,42.05
+2012-12-18,42.22,43.00,42.08,42.82,5755500,42.82
+2012-12-17,41.19,42.28,41.09,42.00,3320600,42.00
+2012-12-14,39.92,41.20,39.86,41.20,4387600,41.20
+2012-12-13,39.01,39.87,38.80,39.62,4314100,39.62
+2012-12-12,38.97,39.76,38.88,39.40,6567000,39.40
+2012-12-11,38.33,39.09,38.04,39.00,3618300,39.00
+2012-12-10,37.10,38.28,37.10,38.15,3294200,38.15
+2012-12-07,37.38,37.82,37.24,37.48,3327800,37.48
+2012-12-06,37.23,37.45,36.90,37.05,2505300,37.05
+2012-12-05,37.11,37.43,36.87,37.30,5280200,37.30
+2012-12-04,37.65,37.65,36.48,36.70,5039500,36.70
+2012-12-03,37.53,37.78,36.81,37.38,5229200,37.38
+2012-11-30,37.30,37.62,36.76,37.60,5007100,37.60
+2012-11-29,36.40,37.50,36.35,37.46,4645700,37.46
+2012-11-28,35.90,36.61,35.77,35.87,6404100,35.87
+2012-11-27,36.88,37.17,36.14,36.48,4951900,36.48
+2012-11-26,36.90,36.95,35.90,36.61,3856700,36.61
+2012-11-23,36.28,37.20,36.20,36.92,2856300,36.92
+2012-11-22,36.62,36.66,36.25,36.29,1239400,36.29
+2012-11-21,36.34,36.52,35.74,36.45,8398500,36.45
+2012-11-20,35.95,35.95,35.95,35.95,000,35.95
+2012-11-19,36.01,36.44,35.81,35.95,3817400,35.95
+2012-11-16,36.17,36.24,35.41,35.48,7195800,35.48
+2012-11-15,36.59,36.59,36.59,36.59,000,36.59
+2012-11-14,36.99,37.27,36.12,36.59,4938900,36.59
+2012-11-13,36.70,37.41,36.33,37.26,5958000,37.26
+2012-11-12,37.20,37.56,36.72,37.00,3269600,37.00
+2012-11-09,37.08,37.50,36.73,37.30,3767100,37.30
+2012-11-08,38.19,38.20,36.87,36.98,7238800,36.98
+2012-11-07,38.18,38.39,37.37,37.83,7841900,37.83
+2012-11-06,38.26,38.62,37.92,38.23,5013600,38.23
+2012-11-05,37.73,38.29,37.69,38.05,3942500,38.05
+2012-11-02,38.39,38.39,38.39,38.39,000,38.39
+2012-11-01,37.47,38.50,37.36,38.39,6558300,38.39
+2012-10-31,37.40,37.73,37.00,37.45,6709800,37.45
+2012-10-30,37.20,37.73,37.20,37.45,1527200,37.45
+2012-10-29,36.98,37.35,36.66,37.27,2068900,37.27
+2012-10-26,36.91,37.54,36.84,37.03,2869000,37.03
+2012-10-25,36.79,37.42,36.51,37.31,5424900,37.31
+2012-10-24,35.75,35.95,35.01,35.32,3446400,35.32
+2012-10-23,36.21,36.34,35.42,35.57,3796600,35.57
+2012-10-22,36.63,37.10,36.41,36.60,3415900,36.60
+2012-10-19,37.18,37.40,36.58,36.60,3703400,36.60
+2012-10-18,37.03,37.72,37.00,37.40,5809600,37.40
+2012-10-17,37.50,38.15,37.27,37.58,5325500,37.58
+2012-10-16,37.60,39.08,37.60,38.11,12119400,37.45
+2012-10-15,37.18,37.57,36.88,37.40,3159400,36.75
+2012-10-12,37.40,37.40,37.40,37.40,000,36.75
+2012-10-11,37.24,37.62,37.06,37.40,4979700,36.75
+2012-10-10,37.57,36.50,36.79,36.90,4013800,36.26
+2012-10-09,37.56,37.92,37.29,37.30,4770300,36.65
+2012-10-08,35.75,37.16,35.53,37.10,4615100,36.46
+2012-10-05,36.73,36.95,35.86,35.91,3359000,35.29
+2012-10-04,35.75,36.65,35.15,36.10,6405100,35.47
+2012-10-03,36.23,36.53,35.50,35.70,3063800,35.08
+2012-10-02,36.70,37.02,35.94,36.19,3520500,35.56
+2012-10-01,36.57,37.36,36.25,36.33,3476400,35.70
+2012-09-28,36.62,36.69,36.05,36.49,4987800,35.86
+2012-09-27,37.39,37.45,36.72,36.88,3444900,36.24
+2012-09-26,36.78,37.21,36.15,36.95,3364500,36.31
+2012-09-25,37.74,37.99,36.65,36.82,4529800,36.18
+2012-09-24,37.60,38.03,37.15,37.88,5804100,37.22
+2012-09-21,38.91,39.30,37.62,37.80,4116800,37.14
+2012-09-20,38.57,39.02,38.18,38.77,6034000,38.10
+2012-09-19,39.46,39.93,38.90,39.10,4574800,38.42
+2012-09-18,39.30,39.75,38.94,39.55,5637800,38.86
+2012-09-17,38.67,39.88,38.54,39.19,7196400,38.51
+2012-09-14,38.50,39.78,37.97,38.65,11968000,37.98
+2012-09-13,37.16,38.75,36.63,38.23,8944900,37.57
+2012-09-12,36.99,37.55,36.33,37.28,7138400,36.63
+2012-09-11,35.96,36.96,35.96,36.80,8227200,36.16
+2012-09-10,35.79,35.79,35.79,35.79,000,35.17
+2012-09-07,34.52,34.52,34.52,34.52,000,33.92
+2012-09-06,33.29,34.52,33.20,34.52,4850100,33.92
+2012-09-05,32.70,33.19,32.47,33.00,3580500,32.43
+2012-09-04,33.38,33.40,32.21,32.45,4332300,31.89
+2012-09-03,33.89,33.89,33.29,33.55,1990900,32.97
+2012-08-31,33.30,33.78,33.05,33.78,7156000,33.19
+2012-08-30,32.72,32.92,32.51,32.80,3394500,32.23
+2012-08-29,33.97,33.97,32.44,32.91,5996400,32.34
+2012-08-28,33.67,34.23,33.65,33.92,3087600,33.33
+2012-08-27,34.48,34.54,33.79,34.00,2627400,33.41
+2012-08-24,34.58,34.67,33.79,34.53,4789500,33.93
+2012-08-23,35.73,35.82,34.67,34.70,3510300,34.10
+2012-08-22,36.00,36.36,35.60,36.10,2916100,35.47
+2012-08-21,36.81,37.16,35.88,36.09,5515000,35.46
+2012-08-20,35.65,35.65,35.65,35.65,000,35.03
+2012-08-17,36.88,36.99,35.65,35.65,5103900,35.03
+2012-08-16,36.80,36.90,36.17,36.80,4798800,36.16
+2012-08-15,36.92,37.21,36.22,36.30,6305300,35.67
+2012-08-14,38.36,38.64,36.84,37.05,5199500,36.41
+2012-08-13,38.65,38.96,38.31,38.61,2988300,37.94
+2012-08-10,38.05,38.72,37.79,38.58,5287200,37.91
+2012-08-09,37.74,38.59,37.74,38.30,5808900,37.64
+2012-08-08,37.55,38.18,37.45,37.93,4781900,37.27
+2012-08-07,37.66,38.15,37.45,37.64,3252800,36.99
+2012-08-06,37.20,38.04,37.01,37.70,2749100,37.05
+2012-08-03,37.49,37.49,37.06,37.30,3509300,36.65
+2012-08-02,36.56,37.41,36.41,36.75,3190100,36.11
+2012-08-01,37.28,37.63,36.62,37.39,3973200,36.74
+2012-07-31,37.75,37.89,37.03,37.15,4094800,36.51
+2012-07-30,37.50,37.53,36.77,37.52,3193500,36.87
+2012-07-27,36.60,37.55,36.12,37.55,12480200,36.90
+2012-07-26,35.20,36.13,34.35,36.09,10951500,35.46
+2012-07-25,36.10,36.24,34.91,35.65,4280400,35.03
+2012-07-24,37.45,37.53,35.76,35.84,8143500,35.22
+2012-07-23,37.75,38.11,36.95,37.68,4255500,37.03
+2012-07-20,39.20,39.25,38.45,38.59,4804700,37.92
+2012-07-19,39.18,39.82,38.94,39.55,3030100,38.86
+2012-07-18,39.45,39.68,38.65,39.50,4634100,38.82
+2012-07-17,39.68,40.50,39.06,39.45,1978300,38.77
+2012-07-16,39.90,40.17,39.43,39.60,2199600,38.91
+2012-07-13,39.72,40.42,39.61,40.23,3391600,39.53
+2012-07-12,38.99,39.57,38.50,39.39,4761000,38.71
+2012-07-11,39.87,40.04,39.20,39.56,3738300,38.87
+2012-07-10,40.58,41.00,39.48,39.60,5894500,38.91
+2012-07-09,40.79,40.79,40.79,40.79,000,40.08
+2012-07-06,41.27,41.84,40.40,40.79,5951400,40.08
+2012-07-05,41.49,41.91,41.12,41.77,4461000,41.05
+2012-07-04,41.00,41.25,40.62,41.25,944900,40.53
+2012-07-03,40.24,41.40,40.18,41.00,13850800,40.29
+2012-07-02,40.01,40.24,39.60,40.24,2379100,39.54
+2012-06-29,40.03,40.37,39.70,40.13,5273300,39.43
+2012-06-28,39.58,40.00,38.46,39.22,6356300,38.54
+2012-06-27,40.00,40.29,39.43,39.69,3783700,39.00
+2012-06-26,39.13,40.26,38.99,39.85,6069500,39.16
+2012-06-25,38.80,39.22,38.68,38.95,3344100,38.27
+2012-06-22,40.00,40.29,39.34,39.71,3531300,39.02
+2012-06-21,40.81,40.97,39.72,39.80,3146900,39.11
+2012-06-20,40.76,41.57,40.58,40.93,4497800,40.22
+2012-06-19,40.00,41.26,39.83,40.81,6787500,40.10
+2012-06-18,39.52,39.52,39.52,39.52,000,38.83
+2012-06-15,39.00,40.28,38.71,39.52,13680600,38.83
+2012-06-14,38.43,38.94,38.25,38.90,2552900,38.23
+2012-06-13,38.70,39.10,38.33,38.80,4046600,38.13
+2012-06-12,37.95,38.75,37.90,38.75,3295300,38.08
+2012-06-11,38.61,38.97,37.75,37.86,3991800,37.20
+2012-06-08,38.02,38.38,37.87,38.34,4112300,37.68
+2012-06-07,37.96,37.96,37.96,37.96,000,37.30
+2012-06-06,37.00,38.03,37.00,37.96,4278900,37.30
+2012-06-05,37.00,37.25,36.47,36.89,000,36.25
+2012-06-04,36.96,37.10,36.37,36.92,4086700,36.28
+2012-06-01,36.62,37.55,36.61,37.00,3463800,36.36
+2012-05-31,37.49,37.72,36.50,37.59,8685800,36.94
+2012-05-30,36.78,37.39,36.50,37.28,4095600,36.63
+2012-05-29,37.08,38.02,36.87,37.50,6357800,36.85
+2012-05-28,36.70,37.28,36.58,36.88,1314600,36.24
+2012-05-25,36.95,37.50,36.27,36.55,4774000,35.92
+2012-05-24,37.83,38.15,36.98,37.25,5836900,36.60
+2012-05-23,37.38,37.68,36.52,37.68,7227900,37.03
+2012-05-22,37.66,38.15,37.11,37.38,4912300,36.73
+2012-05-21,37.09,38.03,36.91,37.85,4289300,37.19
+2012-05-18,36.35,36.98,35.61,36.68,6675500,36.04
+2012-05-17,37.31,37.50,35.74,35.83,7175900,35.21
+2012-05-16,38.64,38.94,36.93,37.10,6961000,36.46
+2012-05-15,38.55,39.17,38.03,38.16,5331400,37.50
+2012-05-14,38.40,38.92,38.34,38.45,3992200,37.78
+2012-05-11,39.85,40.44,39.10,39.10,4479000,38.42
+2012-05-10,41.05,41.22,40.17,40.31,3746700,39.61
+2012-05-09,39.90,40.85,39.64,40.30,5041900,39.60
+2012-05-08,41.35,41.37,39.85,40.40,6257600,39.70
+2012-05-07,41.02,41.63,41.00,41.50,2809000,40.78
+2012-05-04,42.30,42.35,41.01,41.53,8073300,40.81
+2012-05-03,43.30,43.50,42.40,42.76,5795600,42.02
+2012-05-02,42.40,43.20,42.26,43.20,6610900,42.45
+2012-05-01,42.60,42.60,42.60,42.60,000,41.86
+2012-04-30,42.61,42.70,41.94,42.60,3390400,41.86
+2012-04-27,43.00,43.27,41.92,42.62,5353100,41.88
+2012-04-26,40.74,43.24,40.74,42.90,7178400,42.16
+2012-04-25,43.30,43.30,42.07,42.28,4621400,41.55
+2012-04-24,42.50,43.05,42.49,42.90,2838600,42.16
+2012-04-23,42.15,42.80,41.96,42.80,3462100,42.06
+2012-04-20,43.50,43.74,42.84,43.08,2893900,42.33
+2012-04-19,43.27,43.75,43.15,43.18,4666000,42.43
+2012-04-18,42.99,44.02,42.82,43.50,6652600,42.75
+2012-04-17,42.45,43.33,42.17,43.06,5456000,42.31
+2012-04-16,43.08,43.08,41.86,42.16,4320500,41.43
+2012-04-13,43.40,44.14,43.00,43.80,5848500,43.04
+2012-04-12,41.81,43.99,41.79,43.86,9942500,43.10
+2012-04-11,41.70,41.90,41.07,41.24,4812500,40.53
+2012-04-10,41.41,41.54,40.63,41.24,3599400,40.53
+2012-04-09,41.51,41.75,41.17,41.62,3871100,40.90
+2012-04-06,42.06,42.06,42.06,42.06,000,41.33
+2012-04-05,42.05,42.58,41.60,42.06,3798500,41.33
+2012-04-04,42.30,42.57,41.98,42.17,2726300,41.44
+2012-04-03,43.92,44.25,42.76,43.02,4525300,42.27
+2012-04-02,42.99,44.43,42.84,44.01,5340200,43.25
+2012-03-30,42.51,42.90,42.23,42.90,5240500,42.16
+2012-03-29,41.48,42.20,41.10,42.16,5333300,41.43
+2012-03-28,42.29,42.43,41.52,41.60,2775300,40.88
+2012-03-27,42.43,42.80,42.27,42.41,3862000,41.67
+2012-03-26,41.92,42.15,41.74,42.11,2115900,41.38
+2012-03-23,41.53,41.88,41.38,41.55,2429700,40.83
+2012-03-22,41.95,42.06,41.24,41.57,4018600,40.85
+2012-03-21,42.40,42.71,42.10,42.45,2270800,41.71
+2012-03-20,42.30,42.61,41.82,42.61,3526100,41.87
+2012-03-19,42.97,42.97,42.97,42.97,000,42.23
+2012-03-16,43.00,43.08,42.60,42.97,2776800,42.23
+2012-03-15,42.35,43.07,42.35,42.70,1941300,41.96
+2012-03-14,42.51,43.00,41.77,42.30,3123700,41.57
+2012-03-13,41.00,42.75,40.90,42.70,5393100,41.96
+2012-03-12,40.70,41.39,40.44,40.62,4916700,39.92
+2012-03-09,41.14,41.72,40.90,41.11,5072500,40.40
+2012-03-08,41.89,41.90,40.81,41.15,4298200,40.44
+2012-03-07,41.20,41.20,40.16,41.00,7283600,40.29
+2012-03-06,41.88,41.98,40.71,41.06,8037500,40.35
+2012-03-05,44.06,44.10,42.78,43.15,4268900,42.40
+2012-03-02,44.12,44.56,43.90,44.45,3089900,43.68
+2012-03-01,43.77,44.35,43.62,44.05,2644500,43.29
+2012-02-29,44.50,44.75,43.55,43.55,6980800,42.80
+2012-02-28,43.70,44.15,43.28,44.08,3158500,43.32
+2012-02-27,43.96,44.00,43.37,43.62,2964000,42.86
+2012-02-24,44.18,44.49,44.00,44.09,3598800,43.33
+2012-02-23,42.67,44.00,42.67,43.86,4148200,43.10
+2012-02-22,43.16,43.30,42.78,43.00,2123100,42.25
+2012-02-21,42.93,42.93,42.93,42.93,000,42.19
+2012-02-20,42.93,42.93,42.93,42.93,000,42.19
+2012-02-17,43.80,43.95,42.51,42.93,5705400,42.19
+2012-02-16,42.86,44.01,42.70,43.63,4600700,42.87
+2012-02-15,44.72,44.80,43.24,43.47,4900300,42.72
+2012-02-14,45.17,45.20,44.04,44.25,5126300,43.48
+2012-02-13,44.80,45.45,44.63,45.45,2724100,44.66
+2012-02-10,44.41,44.70,43.95,44.33,4683400,43.56
+2012-02-09,45.37,45.76,44.73,45.10,3440300,44.32
+2012-02-08,45.84,46.11,45.35,45.52,3128600,44.73
+2012-02-07,45.66,45.94,45.14,45.84,3108400,45.05
+2012-02-06,45.67,45.95,45.50,45.85,1830800,45.06
+2012-02-03,45.23,46.30,45.08,45.87,3871800,45.07
+2012-02-02,45.34,45.84,45.17,45.57,3365000,44.78
+2012-02-01,45.00,45.85,44.87,45.60,6302700,44.81
+2012-01-31,43.94,44.70,43.79,44.70,6726400,43.93
+2012-01-30,42.61,43.54,42.26,43.49,4178400,42.74
+2012-01-27,43.14,43.35,42.79,43.04,2692300,42.29
+2012-01-26,43.40,44.15,42.79,42.79,5410800,42.05
+2012-01-25,43.01,43.01,43.01,43.01,000,42.26
+2012-01-24,42.62,43.12,42.04,43.01,5995700,42.26
+2012-01-23,42.84,43.26,42.55,42.61,4549800,41.87
+2012-01-20,42.99,43.17,42.63,42.92,2897700,42.18
+2012-01-19,43.47,43.50,42.63,42.98,4651200,42.23
+2012-01-18,42.76,43.35,42.55,43.10,5823400,42.35
+2012-01-16,40.33,40.90,40.24,40.71,3563300,40.00
+2012-01-13,41.28,41.28,39.88,40.45,8747800,39.75
+2012-01-12,42.16,42.20,40.95,41.29,5649100,40.57
+2012-01-11,41.40,41.86,41.03,41.71,3035800,40.99
+2012-01-10,42.28,42.35,41.40,41.40,3148800,40.68
+2012-01-09,41.80,41.80,41.05,41.45,1966600,40.73
+2012-01-06,42.30,42.30,41.09,41.50,2336500,40.78
+2012-01-05,42.51,42.76,41.63,41.86,2954200,41.13
+2012-01-04,42.19,43.14,42.02,43.01,2511600,42.26
+2012-01-03,41.15,42.91,41.15,42.72,5811100,41.98
+2012-01-02,39.77,40.96,39.77,40.90,2108100,40.19
+2011-12-30,39.45,39.45,39.45,39.45,000,38.77
+2011-12-29,39.97,40.10,39.45,39.45,3496200,38.77
+2011-12-28,41.00,41.00,39.58,39.72,3871800,39.03
+2011-12-27,40.54,41.12,40.40,40.90,4241200,40.19
+2011-12-26,41.00,41.05,40.63,40.63,512600,39.93
+2011-12-23,40.91,41.21,40.76,40.95,2130800,40.24
+2011-12-22,40.20,40.82,40.01,40.70,2525200,39.99
+2011-12-21,39.69,40.13,39.12,40.13,3477000,39.43
+2011-12-20,38.95,40.00,38.55,40.00,4073200,39.31
+2011-12-19,39.15,39.44,38.59,38.59,2868600,37.92
+2011-12-16,39.50,39.68,38.87,39.20,4400700,38.52
+2011-12-15,39.94,40.21,39.00,39.20,4448600,38.52
+2011-12-14,40.35,40.41,39.66,39.84,4381400,39.15
+2011-12-13,40.85,41.07,40.29,40.48,3212200,39.78
+2011-12-09,40.71,41.25,40.32,41.23,2899800,40.52
+2011-12-08,41.41,41.62,40.16,40.42,4383900,39.72
+2011-12-07,42.99,43.05,41.27,41.27,6661000,40.55
+2011-12-06,43.01,43.35,42.74,43.15,3128200,42.40
+2011-12-05,42.89,43.47,42.66,43.20,2885400,42.45
+2011-12-02,42.39,42.78,42.00,42.42,3410600,41.68
+2011-12-01,42.28,42.42,41.30,41.90,5247900,41.17
+2011-11-30,41.40,42.57,41.02,41.65,7656300,40.93
+2011-11-29,42.10,42.25,41.16,41.30,3773000,40.58
+2011-11-28,42.49,42.58,41.89,41.89,2965500,41.16
+2011-11-25,42.02,42.56,41.11,41.48,3842300,40.76
+2011-11-24,42.79,42.85,42.00,42.45,1066800,41.71
+2011-11-23,42.83,43.12,42.11,42.40,3863200,41.66
+2011-11-22,44.09,44.39,43.40,43.55,4000300,42.80
+2011-11-21,43.45,44.31,43.24,43.94,13514500,43.18
+2011-11-18,44.60,44.79,43.57,44.20,2168600,43.43
+2011-11-17,45.30,45.69,44.23,44.35,4125000,43.58
+2011-11-16,45.28,46.20,45.21,45.58,3221400,44.79
+2011-11-14,45.20,45.53,45.09,45.20,1355900,44.42
+2011-11-11,45.31,45.77,45.14,45.42,2123400,44.63
+2011-11-09,45.15,45.40,44.73,44.96,3414200,44.18
+2011-11-08,46.45,46.50,45.31,45.71,2702800,44.92
+2011-11-07,45.50,46.28,45.38,46.00,3116700,45.20
+2011-11-04,44.41,45.75,44.40,45.60,4541300,44.81
+2011-11-03,43.75,44.94,43.66,44.69,6813600,43.92
+2011-11-01,41.93,43.30,41.93,43.30,6758300,42.55
+2011-10-31,43.79,43.90,43.13,43.71,3772700,42.95
+2011-10-28,44.38,44.89,44.17,44.60,3825900,43.83
+2011-10-24,41.35,43.14,41.20,42.95,6188400,42.21
+2011-10-21,40.06,40.73,39.90,40.55,3772300,39.85
+2011-10-20,40.03,40.03,39.10,39.65,5132500,38.96
+2011-10-19,41.40,41.43,39.00,40.15,7476500,39.45
+2011-10-18,40.87,41.69,40.25,41.55,4671300,40.83
+2011-10-17,42.74,42.74,41.01,41.38,4539200,40.66
+2011-10-14,44.00,44.20,43.61,44.02,4985300,42.87
+2011-10-13,43.40,43.99,42.78,43.95,4098800,42.81
+2011-10-11,42.40,43.18,42.22,43.12,3529100,42.00
+2011-10-10,41.75,42.57,41.40,42.50,4205000,41.39
+2011-10-07,42.84,42.92,41.16,41.21,3035000,40.14
+2011-10-06,42.86,43.00,42.17,42.45,4857300,41.35
+2011-10-05,41.15,41.89,40.85,41.85,4382800,40.76
+2011-10-04,40.91,41.18,39.87,41.00,7162400,39.93
+2011-10-03,41.95,42.50,41.29,41.37,4785400,40.29
+2011-09-30,43.10,43.39,42.30,42.65,5480100,41.54
+2011-09-29,44.40,44.69,43.03,43.71,4571500,42.57
+2011-09-28,44.36,44.93,43.96,43.98,3545700,42.84
+2011-09-27,45.12,45.15,44.13,44.22,4349700,43.07
+2011-09-26,44.60,44.78,43.01,43.71,4999500,42.57
+2011-09-23,44.43,44.78,43.66,44.30,7604000,43.15
+2011-09-22,45.40,45.78,44.07,44.62,7102300,43.46
+2011-09-21,48.40,48.43,46.95,47.12,7707600,45.89
+2011-09-20,47.27,48.85,47.27,47.92,3266200,46.67
+2011-09-19,46.39,47.44,46.30,47.44,3635600,46.21
+2011-09-16,46.84,47.00,46.37,46.80,2511400,45.58
+2011-09-15,46.17,46.94,46.12,46.56,3918500,45.35
+2011-09-14,45.79,46.45,44.99,46.05,3910700,44.85
+2011-09-13,45.31,45.80,45.02,45.50,2857600,44.32
+2011-09-12,44.10,45.24,43.84,45.16,2930300,43.98
+2011-09-09,45.22,45.39,44.40,44.90,3799400,43.73
+2011-09-08,45.38,45.96,45.20,45.60,4389000,44.41
+2011-09-06,42.93,44.77,42.70,44.62,4851100,43.46
+2011-09-05,43.55,43.88,43.17,43.40,1319500,42.27
+2011-09-02,44.80,44.80,43.91,44.41,3528300,43.25
+2011-09-01,45.00,45.33,44.60,45.07,6437600,43.90
+2011-08-31,44.35,44.86,44.00,44.80,5086600,43.63
+2011-08-30,43.50,44.28,43.45,44.00,3673800,42.85
+2011-08-29,43.24,43.94,43.23,43.90,7141300,42.76
+2011-08-26,41.80,43.10,41.19,42.81,3930900,41.70
+2011-08-25,42.56,42.69,41.69,42.10,5012100,41.00
+2011-08-24,42.25,42.64,41.70,42.57,3621800,41.46
+2011-08-23,41.00,42.30,40.80,42.30,5473000,41.20
+2011-08-22,41.67,41.82,40.87,40.94,4024100,39.87
+2011-08-19,41.00,41.96,40.71,41.00,7407900,39.93
+2011-08-18,41.30,41.81,40.82,41.60,6494100,40.52
+2011-08-17,43.01,43.83,42.93,43.80,5192200,42.66
+2011-08-16,42.88,43.23,42.45,43.07,4973600,41.95
+2011-08-15,43.10,43.64,42.91,43.37,3739000,42.24
+2011-08-12,43.03,43.26,42.25,42.59,4951300,41.48
+2011-08-11,42.50,43.91,41.96,43.70,5550000,42.56
+2011-08-10,41.60,42.41,41.00,41.89,5815000,40.80
+2011-08-09,40.72,42.22,40.27,41.85,9314700,40.76
+2011-08-08,41.70,42.14,39.55,39.81,8566500,38.77
+2011-08-05,45.19,45.92,42.69,44.00,8377500,42.85
+2011-08-04,46.50,46.67,44.77,45.10,8555300,43.93
+2011-08-03,48.87,49.10,46.45,47.86,6207100,46.61
+2011-08-02,50.11,50.39,49.14,49.15,3544500,47.87
+2011-08-01,50.51,50.77,49.79,50.20,4592400,48.89
+2011-07-29,51.13,51.13,49.81,50.13,3500,48.83
+2011-07-28,50.87,51.27,50.74,51.15,4635200,49.82
+2011-07-27,50.90,51.17,50.55,50.69,4454700,49.37
+2011-07-26,51.19,51.50,50.71,51.08,2978600,49.75
+2011-07-25,51.28,51.41,50.86,51.16,1700,49.83
+2011-07-22,50.95,51.37,50.89,51.17,4026700,49.84
+2011-07-21,50.85,51.50,50.68,51.01,3384800,49.68
+2011-07-20,51.10,51.21,50.62,50.86,3916000,49.54
+2011-07-19,51.00,51.26,50.54,50.86,2604500,49.54
+2011-07-18,50.44,51.03,50.28,50.75,2993600,49.43
+2011-07-15,50.65,50.78,50.27,50.60,3286700,49.28
+2011-07-14,51.20,51.49,50.30,50.63,3964600,49.31
+2011-07-13,51.05,51.63,51.01,51.33,2919200,49.99
+2011-07-12,50.47,51.20,50.27,50.70,2341400,49.38
+2011-07-11,50.75,50.75,50.36,50.66,2995200,49.34
+2011-07-08,51.05,51.32,50.85,51.10,3487300,49.77
+2011-07-07,51.58,51.81,51.41,51.45,3439100,50.11
+2011-07-06,51.04,51.34,50.72,51.13,2059700,49.80
+2011-07-05,52.06,52.15,51.21,51.30,3852200,49.96
+2011-07-04,51.50,52.47,51.35,52.35,1438300,50.99
+2011-07-01,50.15,51.72,50.07,51.69,6465100,50.34
+2011-06-30,49.25,49.60,49.14,49.49,3518500,48.20
+2011-06-29,49.29,49.36,48.85,49.14,3372200,47.86
+2011-06-28,48.70,49.11,48.60,49.11,2681200,47.83
+2011-06-27,48.71,48.95,48.29,48.52,3447500,47.26
+2011-06-24,48.70,49.00,48.53,48.88,2098200,47.61
+2011-06-22,48.20,49.05,48.09,48.55,3192600,47.29
+2011-06-21,48.15,48.73,48.15,48.39,2845800,47.13
+2011-06-20,46.97,48.08,46.97,47.95,2337400,46.70
+2011-06-17,47.74,47.80,46.88,47.22,3107600,45.99
+2011-06-16,48.00,48.15,47.04,47.46,3235900,46.22
+2011-06-15,47.87,48.00,47.45,48.00,4116700,46.75
+2011-06-14,48.35,48.49,47.95,48.32,4334000,47.06
+2011-06-13,48.89,48.98,47.96,48.08,3338500,46.83
+2011-06-10,49.41,49.42,48.74,48.99,2065800,47.71
+2011-06-09,49.05,49.59,48.80,49.54,1943900,48.25
+2011-06-08,48.59,49.00,48.53,49.00,2188500,47.72
+2011-06-07,49.40,49.49,48.85,48.96,3341700,47.69
+2011-06-06,49.43,49.52,48.85,49.05,2078700,47.77
+2011-06-03,49.49,49.84,49.16,49.43,5049500,48.14
+2011-06-02,49.79,50.10,49.27,49.85,4069400,48.55
+2011-06-01,50.00,50.35,49.57,49.77,3218300,48.47
+2011-05-31,50.69,50.69,49.77,50.25,4042700,48.94
+2011-05-30,50.80,50.80,50.09,50.14,673300,48.84
+2011-05-27,50.27,50.69,50.05,50.35,3257200,49.04
+2011-05-26,49.00,50.05,49.00,50.05,2815000,48.75
+2011-05-25,49.06,49.50,48.95,49.28,2141900,48.00
+2011-05-24,48.90,49.31,48.78,49.16,1943700,47.88
+2011-05-23,47.86,48.70,47.80,48.70,1939900,47.43
+2011-05-20,48.82,49.20,48.25,48.75,4131100,47.48
+2011-05-19,48.68,49.05,48.45,48.54,2825600,47.28
+2011-05-18,48.12,48.64,47.91,48.11,2928600,46.86
+2011-05-17,47.36,48.07,47.07,47.96,1990100,46.71
+2011-05-13,48.21,48.58,47.39,47.66,2396900,46.42
+2011-05-12,47.97,48.86,47.42,48.45,2975600,47.19
+2011-05-11,49.62,49.70,48.24,48.36,3430400,47.10
+2011-05-09,49.75,50.47,49.42,50.08,600,48.78
+2011-05-06,50.13,50.36,49.37,49.75,3748600,48.46
+2011-05-05,48.85,49.96,48.76,49.74,5286700,48.45
+2011-05-04,50.27,50.30,49.03,49.12,5822700,47.84
+2011-05-03,51.00,51.00,49.91,50.05,2769300,48.75
+2011-05-02,51.82,51.95,50.73,51.22,4291100,49.89
+2011-04-29,51.60,52.03,51.00,51.79,3882300,50.44
+2011-04-28,51.45,51.94,51.27,51.50,3962500,50.16
+2011-04-27,52.50,52.59,51.40,51.90,3603700,50.55
+2011-04-26,52.49,52.65,52.23,52.58,3452100,51.21
+2011-04-25,52.05,52.54,51.50,52.54,3007700,51.17
+2011-04-20,52.13,52.13,51.71,52.03,2879700,50.68
+2011-04-19,50.93,51.22,50.60,51.10,2737800,49.77
+2011-04-18,50.85,50.96,50.01,50.64,2222100,49.32
+2011-04-15,51.50,51.57,50.75,51.15,2343500,49.82
+2011-04-14,50.71,51.46,50.52,51.28,3970000,49.95
+2011-04-13,52.35,52.39,51.11,51.25,3692100,49.92
+2011-04-12,52.52,52.61,51.77,52.00,2915400,50.65
+2011-04-11,53.27,53.57,52.81,53.07,2679500,51.69
+2011-04-08,53.38,53.38,52.63,53.00,2722200,51.62
+2011-04-07,53.55,53.64,52.70,53.11,3407100,51.73
+2011-04-06,54.58,54.70,53.42,53.55,4522200,52.16
+2011-04-05,53.74,54.80,53.74,54.40,4676300,52.98
+2011-04-04,53.45,54.15,52.63,54.15,4200400,52.74
+2011-03-31,53.00,53.52,52.24,53.35,3926800,51.96
+2011-03-30,53.28,53.85,52.75,52.90,4862100,51.52
+2011-03-29,52.65,53.90,52.58,53.59,2643500,52.20
+2011-03-28,52.41,53.14,52.32,52.51,1970600,51.14
+2011-03-25,52.81,53.26,52.17,52.80,2400,51.43
+2011-03-24,53.50,53.54,52.17,52.17,1900,50.81
+2011-03-23,52.70,53.68,52.70,53.49,2787900,52.10
+2011-03-22,52.84,52.88,52.05,52.70,3153800,51.33
+2011-03-21,53.00,53.75,52.91,53.20,1600,51.82
+2011-03-18,52.56,53.27,52.45,52.88,3065600,51.50
+2011-03-17,51.55,52.35,51.31,52.19,5078400,50.83
+2011-03-16,52.45,52.48,50.60,50.75,4272000,49.43
+2011-03-15,51.21,52.26,50.73,52.05,4634700,50.70
+2011-03-14,52.42,53.00,51.89,53.00,2864600,51.62
+2011-03-11,51.91,52.92,51.48,52.82,3897300,51.45
+2011-03-10,52.96,52.96,51.73,52.10,5862700,50.74
+2011-03-04,56.35,56.53,55.25,55.65,2749100,54.20
+2011-03-03,56.60,56.73,56.27,56.60,2093400,55.13
+2011-03-02,55.00,56.24,54.82,56.18,2390000,54.72
+2011-03-01,56.35,56.51,55.11,55.24,2473100,53.80
+2011-02-28,55.94,56.34,55.69,56.30,2654000,54.83
+2011-02-25,56.90,57.10,55.68,55.70,2695700,54.25
+2011-02-23,55.22,56.12,54.60,56.00,3257100,54.54
+2011-02-22,55.92,56.59,54.85,54.98,4495400,53.55
+2011-02-21,57.14,57.14,56.05,56.10,775600,54.64
+2011-02-18,57.68,58.02,57.12,57.40,2280800,55.91
+2011-02-17,58.18,58.29,57.47,57.99,2943400,56.48
+2011-02-16,57.41,58.19,57.25,57.91,2907400,56.40
+2011-02-15,57.37,57.90,56.99,57.36,2428800,55.87
+2011-02-14,56.45,57.89,56.45,57.55,2407700,56.05
+2011-02-11,55.40,56.47,55.11,56.45,3476200,54.98
+2011-02-10,54.41,55.88,54.41,55.31,3693000,53.87
+2011-02-09,55.93,56.51,54.54,54.60,2174500,53.18
+2011-02-08,56.66,57.29,56.03,56.43,1700,54.96
+2011-02-07,56.95,57.20,56.07,56.76,2316600,55.28
+2011-02-04,57.16,57.63,55.90,56.34,2382500,54.87
+2011-02-03,58.72,58.72,56.50,57.30,2000,55.81
+2011-02-02,58.49,59.00,57.13,57.40,2477800,55.91
+2011-02-01,57.41,58.75,57.41,58.75,4800,57.22
+2011-01-31,57.23,57.63,56.86,57.08,2203800,55.59
+2011-01-28,58.65,58.66,56.37,57.07,3728400,55.58
+2011-01-27,59.57,59.61,58.58,58.76,2259200,57.23
+2011-01-26,59.15,59.60,58.92,59.35,2714300,57.81
+2011-01-25,59.40,59.40,59.40,59.40,000,57.85
+2011-01-24,59.20,59.80,58.70,59.40,1766900,57.85
+2011-01-21,59.25,59.75,58.62,59.00,1920200,57.46
+2011-01-20,59.34,59.60,58.02,58.60,4423200,57.07
+2011-01-19,61.01,61.13,59.60,59.60,2695300,58.05
+2011-01-18,60.46,61.22,60.08,60.92,2545400,59.33
+2011-01-17,59.49,60.47,59.25,60.17,1496400,58.60
+2011-01-14,59.50,60.17,59.23,59.96,2793000,58.40
+2011-01-13,60.16,60.74,59.70,59.70,3285100,58.15
+2011-01-12,59.07,60.20,59.00,60.12,4895100,58.56
+2011-01-11,58.44,59.00,58.35,58.50,2793300,56.98
+2011-01-10,57.63,58.44,57.45,57.89,2833200,56.38
+2011-01-07,58.54,58.70,57.52,58.00,2775200,56.49
+2011-01-06,59.15,59.54,58.44,58.44,2986900,56.92
+2011-01-05,57.71,59.27,57.70,59.20,3288400,57.66
+2011-01-04,57.50,58.26,57.48,58.15,4104200,56.64
+2011-01-03,56.30,57.49,56.03,56.97,5107800,55.49
+2010-12-31,55.33,55.33,55.33,55.33,000,53.89
+2010-12-30,55.41,56.01,55.12,55.33,3486800,53.89
+2010-12-29,55.00,55.40,54.78,55.12,2680300,53.69
+2010-12-28,55.42,55.50,54.54,54.74,2335900,53.32
+2010-12-27,56.75,56.75,55.23,55.23,3026600,53.79
+2010-12-24,56.85,56.85,56.85,56.85,000,55.37
+2010-12-23,57.07,57.25,56.84,56.85,1456800,55.37
+2010-12-22,57.16,57.23,56.69,57.03,1659300,55.55
+2010-12-21,56.85,57.55,56.80,57.19,2562800,55.70
+2010-12-20,57.28,57.30,56.50,56.50,2207500,55.03
+2010-12-17,56.88,57.10,56.41,56.90,2921400,55.42
+2010-12-16,57.00,57.40,56.58,56.75,2226400,55.27
+2010-12-15,57.38,57.55,56.80,56.80,2473800,55.32
+2010-12-14,57.96,58.45,57.57,57.68,1950700,56.18
+2010-12-13,57.08,58.43,56.99,58.19,2827700,56.68
+2010-12-10,56.48,56.81,56.09,56.77,2136900,55.29
+2010-12-09,55.57,56.39,55.57,56.07,2351500,54.61
+2010-12-08,56.44,56.65,55.46,55.46,3029100,54.02
+2010-12-07,57.40,57.63,56.72,56.72,1996600,55.24
+2010-12-06,56.59,57.04,56.55,56.85,1424100,55.37
+2010-12-03,55.85,56.69,55.70,56.60,2356900,55.13
+2010-12-02,55.45,56.40,55.21,55.90,2661800,54.45
+2010-12-01,54.53,55.50,54.37,55.30,2625600,53.86
+2010-11-30,54.10,54.60,53.53,53.56,4513700,52.17
+2010-11-29,53.94,54.50,53.47,54.21,3583700,52.80
+2010-11-26,54.50,54.73,54.05,54.09,2189100,52.68
+2010-11-25,55.20,55.55,54.92,54.92,858400,53.49
+2010-11-24,54.44,55.49,54.26,55.27,2129400,53.83
+2010-11-23,54.67,54.83,53.72,53.90,3505800,52.50
+2010-11-22,54.94,55.67,54.85,55.30,2885200,53.86
+2010-11-19,54.66,55.67,54.41,55.45,3164900,54.01
+2010-11-18,54.55,55.32,54.31,55.24,2726200,53.80
+2010-11-17,54.10,54.43,53.57,53.81,1925300,52.41
+2010-11-16,54.69,54.75,53.28,53.89,3579800,52.49
+2010-11-15,55.00,55.00,55.00,55.00,000,53.57
+2010-11-12,55.00,56.50,54.52,55.00,2691600,53.57
+2010-11-11,55.79,56.38,55.41,56.04,2346300,54.58
+2010-11-10,55.57,56.17,54.93,55.80,2514100,54.35
+2010-11-09,56.40,57.19,55.90,55.90,3076000,54.45
+2010-11-08,55.32,56.53,55.32,56.10,2237100,54.64
+2010-11-05,55.50,56.25,55.10,55.70,3217700,54.25
+2010-11-04,54.79,55.88,54.48,55.59,3321500,54.14
+2010-11-03,54.96,54.99,53.81,54.20,3953000,52.79
+2010-11-02,54.80,54.80,54.80,54.80,000,53.37
+2010-11-01,54.00,54.80,53.60,54.80,3000400,53.37
+2010-10-29,53.65,54.12,53.27,53.60,4195300,52.20
+2010-10-28,55.60,55.63,53.59,53.60,4596900,52.20
+2010-10-27,54.51,55.29,54.02,54.65,4663000,53.23
+2010-10-26,54.33,55.44,53.69,55.20,3250000,53.76
+2010-10-25,54.28,54.83,54.05,54.40,3288300,52.98
+2010-10-22,54.00,54.25,52.89,53.95,3998100,52.55
+2010-10-21,55.03,55.27,53.33,53.90,4171500,52.50
+2010-10-20,53.40,54.99,53.40,54.78,3324800,53.35
+2010-10-19,53.51,54.20,52.90,53.20,3251900,51.82
+2010-10-18,53.27,54.70,53.25,54.50,2388100,53.08
+2010-10-15,53.74,53.89,52.80,53.35,2104200,51.96
+2010-10-14,53.59,54.53,53.50,53.75,3305000,51.88
+2010-10-13,53.76,53.92,53.54,53.55,4187100,51.69
+2010-10-12,53.60,53.60,53.60,53.60,000,51.74
+2010-10-11,53.39,53.80,53.13,53.60,1391000,51.74
+2010-10-08,53.40,53.89,53.13,53.30,3227200,51.45
+2010-10-07,53.95,53.96,53.12,53.48,4463500,51.62
+2010-10-06,53.56,54.10,53.30,53.67,3956000,51.81
+2010-10-05,53.10,53.70,52.66,53.51,2913800,51.65
+2010-10-04,52.42,52.84,52.25,52.84,2899400,51.00
+2010-10-01,52.61,52.93,52.18,52.80,3683100,50.97
+2010-09-30,52.40,52.69,51.79,52.30,3922700,50.48
+2010-09-29,51.85,52.30,51.70,52.19,3565500,50.38
+2010-09-28,51.90,52.37,51.25,52.16,2964800,50.35
+2010-09-27,50.90,52.20,50.73,51.76,3149500,49.96
+2010-09-24,50.30,50.90,50.16,50.83,5613400,49.06
+2010-09-23,48.75,50.05,48.75,49.14,4905000,47.43
+2010-09-22,47.00,49.70,47.00,49.30,2900,47.59
+2010-09-21,48.15,48.61,47.62,48.25,3159200,46.57
+2010-09-20,47.49,48.10,47.08,48.10,2416500,46.43
+2010-09-17,47.75,47.87,47.13,47.13,2490700,45.49
+2010-09-16,47.99,47.99,47.51,47.77,2816700,46.11
+2010-09-15,47.76,48.08,47.27,48.08,2836000,46.41
+2010-09-14,48.20,48.55,47.57,47.80,2831200,46.14
+2010-09-13,47.60,48.30,47.42,48.20,2098500,46.53
+2010-09-10,47.35,47.40,46.57,46.86,1680500,45.23
+2010-09-09,47.47,47.80,47.14,47.30,1701300,45.66
+2010-09-08,47.50,47.67,46.95,47.19,1794100,45.55
+2010-09-07,48.00,48.00,48.00,48.00,000,46.33
+2010-09-06,48.87,48.87,47.64,48.00,665200,46.33
+2010-09-03,49.45,49.45,48.35,48.40,2346600,46.72
+2010-09-02,49.05,49.09,48.33,48.58,1862500,46.89
+2010-09-01,47.21,49.23,47.21,49.19,5200,47.48
+2010-08-31,46.20,47.02,46.17,46.88,2688800,45.25
+2010-08-30,47.15,47.25,45.58,46.13,2400,44.53
+2010-08-27,46.40,47.45,45.97,47.45,3213600,45.80
+2010-08-26,46.60,47.20,45.74,45.86,2681400,44.27
+2010-08-25,46.60,46.80,45.81,46.38,3610200,44.77
+2010-08-24,47.13,47.39,46.60,46.80,2609600,45.17
+2010-08-23,49.53,49.55,47.71,47.83,3843500,46.17
+2010-08-20,49.98,49.99,48.96,49.24,2754400,47.53
+2010-08-19,50.22,50.89,49.80,49.85,2316200,48.12
+2010-08-18,50.08,50.47,49.55,50.35,3106000,48.60
+2010-08-17,49.88,50.15,49.30,50.01,2569100,48.27
+2010-08-16,48.79,49.78,48.79,49.44,1683400,47.72
+2010-08-13,48.68,49.40,48.63,48.80,2032600,47.10
+2010-08-12,47.85,48.86,47.79,48.72,2201100,47.03
+2010-08-11,49.15,49.21,48.31,48.31,2689600,46.63
+2010-08-10,50.05,50.30,49.43,50.00,2628400,48.26
+2010-08-09,50.82,51.15,50.52,50.71,1360900,48.95
+2010-08-06,50.26,50.85,50.20,50.58,1592800,48.82
+2010-08-05,50.30,50.76,50.14,50.65,1571700,48.89
+2010-08-04,50.88,50.96,49.80,50.43,2657600,48.68
+2010-08-03,50.45,50.97,49.90,50.47,2223100,48.72
+2010-08-02,49.00,50.69,49.00,50.53,3744000,48.77
+2010-07-30,48.15,49.19,47.90,48.55,3432800,46.86
+2010-07-29,49.00,49.30,48.26,48.40,3991200,46.72
+2010-07-28,47.84,48.85,47.80,48.85,2583600,47.15
+2010-07-27,48.60,48.79,47.60,48.00,2518100,46.33
+2010-07-26,48.23,48.78,47.95,48.19,1479400,46.52
+2010-07-23,47.99,48.50,47.21,48.17,1907800,46.50
+2010-07-22,47.56,48.40,47.45,47.80,2912600,46.14
+2010-07-21,47.01,48.01,46.52,46.81,3990000,45.18
+2010-07-20,43.94,46.64,43.85,46.54,6179900,44.92
+2010-07-19,43.20,44.05,43.10,44.05,1655500,42.52
+2010-07-16,43.50,43.67,42.85,42.85,2686100,41.36
+2010-07-15,44.09,44.09,43.30,43.82,2171900,42.30
+2010-07-14,44.35,44.35,43.62,44.17,1654300,42.64
+2010-07-13,44.61,44.64,43.86,44.16,2156000,42.63
+2010-07-12,44.82,45.46,43.76,43.77,2400,42.25
+2010-07-09,44.74,44.74,44.74,44.74,000,43.19
+2010-07-08,44.98,45.76,44.05,44.74,2487000,43.19
+2010-07-07,43.50,44.62,43.10,44.59,2398000,43.04
+2010-07-06,44.20,44.35,42.93,43.54,3822700,42.03
+2010-07-05,43.60,43.84,42.50,43.00,1301700,41.51
+2010-07-02,44.01,44.31,43.00,43.62,2975200,42.10
+2010-07-01,43.61,44.01,42.84,43.84,3227800,42.32
+2010-06-30,44.82,45.09,43.50,43.65,3167100,42.13
+2010-06-29,45.76,45.89,44.50,44.90,3864500,43.34
+2010-06-28,48.00,48.43,47.04,47.18,2358500,45.54
+2010-06-25,47.50,48.25,47.20,48.08,1951800,46.41
+2010-06-24,48.37,48.50,47.40,47.50,2402900,45.85
+2010-06-23,48.42,48.60,47.78,48.59,2140200,46.90
+2010-06-22,48.80,48.96,48.00,48.00,3232800,46.33
+2010-06-21,48.50,49.08,48.30,48.47,3183200,46.79
+2010-06-18,47.45,47.69,46.80,46.92,2300,45.29
+2010-06-17,48.64,48.70,47.00,47.45,2743000,45.80
+2010-06-16,48.65,49.68,48.25,48.30,4198000,46.62
+2010-06-15,48.61,49.22,48.31,48.91,1895100,47.21
+2010-06-14,48.95,49.35,48.02,48.22,2522100,46.54
+2010-06-11,47.40,48.47,47.10,48.19,1907100,46.52
+2010-06-10,47.40,48.22,47.40,47.61,2591200,45.96
+2010-06-09,47.15,48.20,46.76,46.76,3258200,45.14
+2010-06-08,46.50,47.10,45.90,46.59,1947000,44.97
+2010-06-07,47.72,47.90,46.01,46.10,2827700,44.50
+2010-06-04,48.48,48.77,46.92,47.59,4752600,45.94
+2010-06-03,49.95,49.95,49.95,49.95,000,48.21
+2010-06-02,48.80,50.40,48.80,49.95,2041600,48.21
+2010-06-01,48.82,49.69,48.80,48.92,3569900,47.22
+2010-05-31,49.30,50.15,49.30,50.00,4773100,48.26
+2010-05-28,49.40,50.02,48.46,48.95,4415600,47.25
+2010-05-27,48.20,49.63,48.04,49.40,5069400,47.68
+2010-05-26,47.35,49.06,46.47,46.47,5530400,44.86
+2010-05-25,45.03,47.03,44.34,46.72,4529300,45.10
+2010-05-24,46.60,47.50,46.31,46.31,2638700,44.70
+2010-05-21,44.27,47.12,44.00,46.80,3856700,45.17
+2010-05-20,44.31,45.11,43.85,43.85,6091600,42.33
+2010-05-19,46.08,46.49,44.81,45.50,7026000,43.92
+2010-05-18,48.80,48.94,46.40,46.40,3604300,44.79
+2010-05-17,48.79,49.10,47.30,48.14,3441700,46.47
+2010-05-14,49.79,49.90,48.80,48.90,3208400,47.20
+2010-05-13,51.30,51.30,50.20,50.39,2262300,48.64
+2010-05-12,51.69,51.84,50.90,51.13,1790400,49.35
+2010-05-11,51.31,52.25,50.88,51.31,1713600,49.53
+2010-05-10,52.21,52.61,51.47,51.81,4789700,50.01
+2010-05-07,50.30,50.75,48.67,49.70,4755800,47.97
+2010-05-06,50.00,51.45,47.20,49.87,6939000,48.14
+2010-05-05,49.00,51.10,48.52,50.59,6082000,48.83
+2010-05-04,51.15,51.20,49.29,49.36,6558200,47.64
+2010-05-03,53.27,53.49,51.65,51.70,4100,49.90
+2010-04-30,54.02,54.20,52.75,53.10,4249900,51.25
+2010-04-29,53.60,54.40,53.36,54.40,3476100,52.51
+2010-04-28,53.98,54.01,52.01,52.95,4624700,51.11
+2010-04-27,55.52,55.64,53.30,53.31,4778300,51.46
+2010-04-26,56.51,56.94,56.00,56.17,1810500,54.22
+2010-04-23,56.69,56.90,55.82,56.40,3468100,54.44
+2010-04-22,55.68,56.90,53.86,56.90,4179000,54.92
+2010-04-21,56.70,56.70,56.70,56.70,000,54.73
+2010-04-20,57.98,57.98,56.53,56.70,2855000,54.73
+2010-04-19,57.88,59.51,56.92,57.50,4330200,55.50
+2010-04-16,59.00,59.49,57.90,58.53,3308400,56.50
+2010-04-15,59.40,59.90,59.20,59.35,2502600,57.29
+2010-04-14,59.56,60.11,59.35,59.85,2763600,57.42
+2010-04-13,59.00,59.79,58.51,59.35,2049500,56.94
+2010-04-12,59.40,59.88,58.75,58.88,2583400,56.49
+2010-04-09,59.47,59.73,58.89,59.29,2956900,56.89
+2010-04-08,57.95,59.40,57.75,59.20,3400,56.80
+2010-04-07,57.25,58.50,57.18,58.07,2812600,55.72
+2010-04-06,57.31,58.03,57.20,57.49,1553100,55.16
+2010-04-05,58.00,58.19,57.38,57.57,1729400,55.24
+2010-04-02,57.73,57.73,57.73,57.73,000,55.39
+2010-04-01,57.79,58.05,57.30,57.73,1870300,55.39
+2010-03-31,56.90,57.64,56.30,57.15,4063900,54.83
+2010-03-30,57.75,58.08,57.08,57.45,2887000,55.12
+2010-03-29,56.39,57.28,56.34,57.05,2051400,54.74
+2010-03-26,55.65,56.33,55.40,55.80,2338900,53.54
+2010-03-25,56.20,56.83,55.30,55.30,2541500,53.06
+2010-03-24,55.36,56.19,55.36,55.70,1884700,53.44
+2010-03-23,55.11,56.20,54.86,55.80,3305500,53.54
+2010-03-22,52.79,54.00,52.34,53.89,1666400,51.71
+2010-03-19,53.95,54.10,52.95,53.17,1346400,51.02
+2010-03-18,54.30,54.64,53.42,53.75,1786400,51.57
+2010-03-17,54.60,54.85,53.91,54.28,2195300,52.08
+2010-03-16,53.38,54.43,53.17,54.22,2201600,52.02
+2010-03-15,52.35,53.14,52.35,52.90,1517300,50.76
+2010-03-12,53.39,53.50,52.60,52.60,2271900,50.47
+2010-03-11,53.35,53.50,52.50,52.90,2347100,50.76
+2010-03-10,54.55,54.60,53.32,53.60,3462100,51.43
+2010-03-09,53.55,54.90,53.45,54.30,4147300,52.10
+2010-03-08,54.35,54.65,53.90,53.90,2722700,51.72
+2010-03-05,53.25,54.41,53.19,54.30,4204400,52.10
+2010-03-04,52.26,52.72,51.40,52.60,3332000,50.47
+2010-03-03,52.41,53.00,51.88,51.88,2698500,49.78
+2010-03-02,51.48,52.65,51.17,51.99,3674200,49.88
+2010-03-01,50.80,51.28,50.55,50.97,2150300,48.90
+2010-02-26,50.71,50.98,50.11,50.45,5725400,48.41
+2010-02-25,49.69,50.95,49.22,50.70,2782600,48.65
+2010-02-24,50.39,50.80,50.01,50.40,2643000,48.36
+2010-02-23,50.76,50.82,49.54,50.22,3733900,48.18
+2010-02-22,52.35,52.50,50.94,51.00,2001400,48.93
+2010-02-19,51.60,52.56,51.52,52.00,1529700,49.89
+2010-02-18,51.21,52.17,50.70,52.17,2339800,50.06
+2010-02-17,51.47,51.60,50.65,51.30,2908700,49.22
+2010-02-16,49.35,49.35,49.35,49.35,000,47.35
+2010-02-15,49.35,49.35,49.35,49.35,000,47.35
+2010-02-12,49.15,49.85,48.70,49.35,3444200,47.35
+2010-02-11,48.05,49.74,46.65,49.69,8213600,47.68
+2010-02-10,48.75,48.90,47.65,48.55,2637900,46.58
+2010-02-09,48.20,49.20,48.00,48.50,4180900,46.53
+2010-02-08,47.57,48.70,47.20,47.50,4419400,45.57
+2010-02-05,47.09,47.40,45.70,47.16,3775100,45.25
+2010-02-04,49.62,49.80,47.34,47.56,4088600,45.63
+2010-02-03,50.46,50.61,49.96,50.28,2879000,48.24
+2010-02-02,51.17,51.19,50.10,50.39,2521700,48.35
+2010-02-01,49.39,50.55,48.90,50.39,2664600,48.35
+2010-01-29,49.13,49.95,48.51,48.91,3402000,46.93
+2010-01-28,49.31,49.88,48.02,48.78,2382800,46.80
+2010-01-27,49.64,49.64,48.15,48.81,3296100,46.83
+2010-01-26,49.75,50.27,49.10,49.49,4364100,47.48
+2010-01-25,50.51,50.51,50.51,50.51,000,48.46
+2010-01-22,51.31,51.55,50.19,50.51,3474800,48.46
+2010-01-21,53.60,53.60,51.29,51.60,3569100,49.51
+2010-01-20,53.91,54.41,53.00,53.45,3131700,51.28
+2010-01-19,53.51,55.00,53.51,54.95,1889000,52.72
+2010-01-18,53.30,54.35,53.30,54.20,1109300,52.00
+2010-01-15,53.78,53.99,52.85,53.45,2225400,51.28
+2010-01-14,54.18,54.80,53.70,54.15,1593300,51.96
+2010-01-13,54.20,54.38,53.42,54.16,2635700,51.96
+2010-01-12,52.80,53.50,52.30,53.50,2606400,51.33
+2010-01-11,54.60,54.60,53.34,53.65,2785300,51.48
+2010-01-08,53.30,54.24,53.00,53.81,2444500,51.63
+2010-01-07,52.51,53.54,52.50,53.29,2543100,51.13
+2010-01-06,52.00,53.37,51.78,53.07,2742800,50.92
+2010-01-05,51.54,52.54,51.24,51.97,3001800,49.86
+2010-01-04,50.19,51.49,49.80,51.49,2381400,49.40
+2010-01-01,49.50,49.50,49.50,49.50,000,47.49
+2009-12-29,49.51,50.15,49.51,49.66,947200,47.65
+2009-12-28,50.05,50.32,49.80,49.80,1075400,47.78
+2009-12-25,49.71,49.71,49.71,49.71,000,47.70
+2009-12-24,49.71,49.71,49.71,49.71,000,47.70
+2009-12-23,49.39,50.04,49.10,49.71,2962000,47.70
+2009-12-22,48.40,49.25,48.23,49.05,2367900,47.06
+2009-12-21,48.80,49.00,48.06,48.14,2505700,46.19
+2009-12-18,49.00,49.00,47.69,48.30,3073400,46.34
+2009-12-17,49.85,49.85,48.30,48.41,3233700,46.45
+2009-12-16,50.11,50.55,49.95,49.96,2695200,47.94
+2009-12-15,49.90,50.40,49.85,50.22,2050100,48.18
+2009-12-14,50.00,50.28,49.60,50.28,1813300,48.24
+2009-12-11,49.63,49.83,49.36,49.40,2008000,47.40
+2009-12-10,48.74,49.65,48.70,49.00,2397100,47.01
+2009-12-09,47.90,48.45,47.57,48.20,2568000,46.25
+2009-12-08,47.91,48.13,47.26,47.70,2496800,45.77
+2009-12-07,48.41,48.54,47.63,48.13,2602600,46.18
+2009-12-04,48.86,49.75,47.82,48.05,3347100,46.10
+2009-12-03,49.99,50.10,48.95,48.95,3780500,46.97
+2009-12-02,50.07,50.18,49.50,49.50,2551900,47.49
+2009-12-01,49.57,50.45,49.57,49.90,4250100,47.88
+2009-11-30,49.42,49.99,49.02,49.02,3956000,47.03
+2009-11-27,48.59,49.70,48.43,49.60,2362900,47.59
+2009-11-26,49.41,49.76,48.63,48.80,1408300,46.82
+2009-11-25,49.40,50.30,49.35,50.30,2736400,48.26
+2009-11-24,49.14,49.47,48.35,49.47,1972000,47.47
+2009-11-23,49.00,49.65,48.70,49.19,2178700,47.20
+2009-11-20,48.67,48.67,48.67,48.67,000,46.70
+2009-11-19,48.05,48.75,47.75,48.67,2754700,46.70
+2009-11-18,49.75,49.95,48.56,48.56,3155800,46.59
+2009-11-17,48.45,49.45,48.29,49.41,3746500,47.41
+2009-11-16,47.84,49.06,47.52,48.77,4903700,46.79
+2009-11-13,46.45,47.50,45.85,46.90,5367800,45.00
+2009-11-12,47.49,47.95,46.01,46.10,4243100,44.23
+2009-11-11,48.55,48.66,47.50,47.83,4094900,45.89
+2009-11-10,48.00,48.51,47.40,47.92,3563500,45.98
+2009-11-09,47.90,48.45,47.56,48.45,2789500,46.49
+2009-11-06,47.19,47.23,46.10,46.84,2589100,44.94
+2009-11-05,46.46,47.17,46.41,47.14,2227600,45.23
+2009-11-04,46.93,47.24,46.36,46.94,3679300,45.04
+2009-11-03,44.21,46.50,43.98,46.50,5190100,44.62
+2009-11-02,44.80,44.80,44.80,44.80,000,42.98
+2009-10-30,46.10,46.71,43.99,44.80,6242000,42.98
+2009-10-29,44.40,46.60,43.30,46.50,4879300,44.62
+2009-10-28,44.43,44.60,42.11,42.71,4155100,40.98
+2009-10-27,46.72,46.80,44.65,44.65,3026400,42.84
+2009-10-26,46.29,47.09,45.84,46.40,2999300,44.52
+2009-10-23,47.41,47.61,46.01,46.11,3001600,44.24
+2009-10-22,46.69,47.20,46.15,46.92,3962200,45.02
+2009-10-21,45.87,47.66,45.87,46.11,5128200,44.24
+2009-10-20,45.80,46.44,44.75,45.77,5315100,43.91
+2009-10-19,45.47,47.10,45.31,46.61,3501000,44.72
+2009-10-16,44.39,45.42,44.30,45.25,4728200,43.42
+2009-10-15,45.25,46.00,45.16,45.79,3912500,43.93
+2009-10-14,43.90,46.00,43.81,45.30,5906500,43.46
+2009-10-13,43.75,43.84,43.14,43.30,3484200,41.55
+2009-10-12,43.72,43.72,43.72,43.72,000,41.95
+2009-10-09,43.35,43.88,43.13,43.72,3191400,41.95
+2009-10-08,43.55,44.06,43.14,43.50,4696900,41.74
+2009-10-07,41.92,42.98,41.76,42.89,3655400,41.15
+2009-10-06,42.00,42.27,41.24,41.88,3392400,40.18
+2009-10-05,41.15,41.67,41.06,41.50,2677300,39.82
+2009-10-02,39.62,41.15,39.41,40.96,2899400,39.30
+2009-10-01,40.85,41.10,39.95,40.05,3275000,38.43
+2009-09-30,41.36,41.45,40.58,41.19,4419800,39.52
+2009-09-29,41.30,41.40,40.74,41.00,2177900,39.34
+2009-09-28,40.87,41.38,40.56,41.37,2032700,39.69
+2009-09-25,40.32,40.85,40.19,40.69,3376100,39.04
+2009-09-24,41.61,41.66,40.23,40.64,4548700,38.99
+2009-09-23,41.69,42.02,41.36,41.36,3470700,39.68
+2009-09-22,41.18,42.13,40.90,41.77,4078600,40.08
+2009-09-21,39.70,40.68,39.40,40.68,4377300,39.03
+2009-09-18,39.76,40.10,39.43,39.99,3113900,38.37
+2009-09-17,40.04,40.66,39.75,39.75,2775500,38.14
+2009-09-16,39.79,40.45,39.60,40.25,5118100,38.62
+2009-09-15,39.05,39.68,38.63,39.48,4586900,37.88
+2009-09-14,38.01,38.90,37.85,38.90,2281200,37.32
+2009-09-11,39.00,39.27,38.30,38.40,2914200,36.84
+2009-09-10,38.10,38.85,37.95,38.85,4526600,37.28
+2009-09-09,38.20,38.29,37.95,38.15,2701500,36.60
+2009-09-08,37.86,38.30,37.72,38.30,4853700,36.75
+2009-09-07,37.10,37.10,37.10,37.10,000,35.60
+2009-09-04,36.55,37.21,36.18,37.10,3705200,35.60
+2009-09-03,36.40,36.60,36.12,36.48,3433700,35.00
+2009-09-02,36.39,36.80,36.01,36.01,3623300,34.55
+2009-09-01,36.50,37.32,36.13,36.56,4092300,35.08
+2009-08-31,37.40,37.40,36.11,36.68,7356100,35.19
+2009-08-28,37.65,38.10,37.45,37.89,3552800,36.35
+2009-08-27,37.51,37.51,36.74,37.35,3975100,35.84
+2009-08-26,37.70,37.80,37.15,37.58,4474000,36.06
+2009-08-25,38.20,38.40,37.55,37.68,3493900,36.15
+2009-08-24,37.93,38.50,37.91,37.95,3930700,36.41
+2009-08-21,37.25,37.60,37.01,37.50,3712200,35.98
+2009-08-20,36.73,37.15,36.69,36.97,1644600,35.47
+2009-08-19,36.10,36.68,35.91,36.68,2340300,35.19
+2009-08-18,37.10,37.25,36.52,36.70,3064700,35.21
+2009-08-17,37.50,37.50,36.58,36.90,5047900,35.40
+2009-08-14,37.90,38.50,37.53,38.50,3249300,36.94
+2009-08-13,37.70,38.19,37.40,38.19,3565100,36.64
+2009-08-12,36.95,37.40,36.61,37.23,3022800,35.72
+2009-08-11,37.68,37.70,36.70,36.89,3250400,35.39
+2009-08-10,37.66,37.85,37.33,37.85,2403800,36.32
+2009-08-07,37.80,38.25,37.39,37.95,2424100,36.41
+2009-08-06,38.26,38.39,37.13,37.55,3659800,36.03
+2009-08-05,37.97,38.36,37.45,38.08,3162200,36.54
+2009-08-04,37.69,38.65,37.60,38.02,4154600,36.48
+2009-08-03,37.55,38.20,37.55,38.08,3492200,36.54
+2009-07-31,36.28,37.22,36.20,37.05,3334700,35.55
+2009-07-30,36.38,37.21,36.30,36.60,4753400,35.12
+2009-07-29,36.36,36.50,35.70,36.15,4934000,34.68
+2009-07-28,36.61,37.20,36.39,36.94,4957100,35.44
+2009-07-27,37.10,37.33,36.59,37.05,2513000,35.55
+2009-07-24,36.40,37.24,36.40,36.80,3232100,35.31
+2009-07-23,36.15,36.92,35.75,36.50,5755500,35.02
+2009-07-22,35.79,36.50,35.64,35.75,3493900,34.30
+2009-07-21,36.41,36.73,35.70,36.49,2575700,35.01
+2009-07-20,35.11,36.20,34.77,36.08,2485200,34.62
+2009-07-17,34.80,35.02,34.41,34.75,1917600,33.34
+2009-07-16,34.49,35.08,34.08,34.78,3115100,33.37
+2009-07-15,33.00,34.95,33.00,34.72,5968100,33.31
+2009-07-14,32.79,32.96,32.20,32.22,2746700,30.91
+2009-07-13,32.60,32.79,31.59,32.50,2616300,31.18
+2009-07-10,32.50,32.50,32.00,32.50,2037700,31.18
+2009-07-09,32.56,32.56,32.56,32.56,000,31.24
+2009-07-08,32.07,32.70,31.54,32.56,4673400,31.24
+2009-07-07,33.22,33.41,31.68,31.89,3655600,30.60
+2009-07-06,33.65,33.74,33.07,33.57,3493200,32.21
+2009-07-03,34.62,34.62,34.07,34.18,932400,32.79
+2009-07-02,34.20,34.63,33.76,34.35,2364100,32.96
+2009-07-01,34.71,35.42,34.50,34.63,3659400,33.23
+2009-06-30,35.05,35.12,34.03,34.50,2889000,33.10
+2009-06-29,34.98,35.04,34.56,34.91,1870400,33.50
+2009-06-26,35.02,35.29,34.37,34.60,3296600,33.20
+2009-06-25,34.00,35.20,33.51,35.20,3791200,33.77
+2009-06-24,35.37,35.52,34.02,34.06,2674300,32.68
+2009-06-23,34.80,35.09,34.12,34.85,2684800,33.44
+2009-06-22,35.84,36.11,34.43,34.57,4052900,33.17
+2009-06-19,36.95,37.02,36.46,36.55,2219800,35.07
+2009-06-18,36.90,36.95,36.20,36.59,2774100,35.11
+2009-06-17,36.90,37.17,36.17,36.81,4425000,35.32
+2009-06-16,38.00,38.31,37.04,37.10,5442400,35.60
+2009-06-15,37.90,38.06,37.10,37.76,5619600,36.23
+2009-06-12,39.30,39.45,38.10,38.52,3348600,36.96
+2009-06-11,38.75,38.75,38.75,38.75,000,37.18
+2009-06-10,39.00,39.20,38.20,38.75,2415400,37.18
+2009-06-09,38.62,38.95,37.85,38.41,2857900,36.85
+2009-06-08,37.58,38.65,37.11,38.40,3063900,36.84
+2009-06-05,39.47,39.47,37.90,38.18,5320900,36.63
+2009-06-04,37.10,37.89,36.30,37.78,3205800,36.25
+2009-06-03,38.30,38.30,36.64,36.94,5702700,35.44
+2009-06-02,39.64,39.66,38.40,38.54,4179000,36.98
+2009-06-01,39.08,40.05,38.90,39.90,4283100,38.28
+2009-05-29,39.30,39.50,37.84,38.02,3790300,36.48
+2009-05-28,38.39,38.80,37.94,38.78,4577400,37.21
+2009-05-27,38.63,39.34,37.85,37.85,3686400,36.32
+2009-05-26,37.67,38.99,37.23,38.88,3671800,37.30
+2009-05-25,38.00,38.25,37.81,38.09,480400,36.55
+2009-05-22,38.53,38.53,37.58,37.75,3456300,36.22
+2009-05-21,38.50,38.85,37.35,37.82,5556000,36.29
+2009-05-20,39.85,41.34,39.31,39.42,4299000,37.82
+2009-05-19,39.00,40.15,38.55,39.30,3287700,37.71
+2009-05-18,37.25,39.08,36.70,39.00,3735800,37.42
+2009-05-15,36.66,37.06,36.16,36.60,3827200,35.12
+2009-05-14,36.45,37.05,36.21,36.84,3249600,35.35
+2009-05-13,36.90,37.19,36.07,36.60,7369400,35.12
+2009-05-12,39.74,39.74,37.63,38.12,5988200,36.58
+2009-05-11,38.35,39.77,37.99,39.17,3281100,37.58
+2009-05-08,39.20,39.50,38.12,39.05,3922500,37.47
+2009-05-07,40.46,40.46,37.94,38.50,4879600,36.94
+2009-05-06,40.00,40.69,40.00,40.00,3656000,38.38
+2009-05-05,39.70,40.40,39.18,39.70,5841300,38.09
+2009-05-04,37.65,40.00,37.37,40.00,12820300,38.38
+2009-05-01,36.08,36.08,36.08,36.08,000,34.62
+2009-04-30,35.50,36.52,35.43,36.08,6611700,34.62
+2009-04-29,34.99,35.27,34.51,35.01,3688100,33.59
+2009-04-28,34.25,34.50,33.91,34.30,3685100,32.91
+2009-04-27,35.10,35.58,34.65,34.91,2827000,33.50
+2009-04-24,35.50,36.39,35.39,35.91,3364300,34.45
+2009-04-23,34.65,35.40,34.55,35.25,3391600,33.82
+2009-04-22,33.90,35.06,33.79,34.28,3873900,32.89
+2009-04-21,33.88,33.88,33.88,33.88,000,32.51
+2009-04-20,34.59,34.67,33.67,33.88,3920500,32.51
+2009-04-17,35.23,35.71,35.01,35.30,3189500,33.87
+2009-04-16,35.65,36.05,35.13,35.59,4223400,34.15
+2009-04-15,35.30,36.04,35.15,35.89,3562300,33.93
+2009-04-14,35.47,36.60,35.30,35.63,4225300,33.69
+2009-04-13,34.32,36.13,34.13,35.60,3625700,33.66
+2009-04-10,34.70,34.70,34.70,34.70,000,32.81
+2009-04-09,33.50,34.74,33.44,34.70,4017700,32.81
+2009-04-08,32.65,32.80,32.07,32.60,4641100,30.82
+2009-04-07,32.47,32.96,32.18,32.34,6045500,30.58
+2009-04-06,33.50,33.50,32.58,33.06,2693300,31.26
+2009-04-03,33.15,34.10,33.05,33.95,3477000,32.10
+2009-04-02,32.79,34.05,32.62,33.57,5265700,31.74
+2009-04-01,30.40,31.54,30.21,31.50,2652200,29.78
+2009-03-31,31.10,31.67,30.40,31.00,5569000,29.31
+2009-03-30,31.26,31.48,30.18,30.43,7105700,28.77
+2009-03-27,32.20,32.60,31.93,32.25,2610000,30.49
+2009-03-26,32.75,33.37,32.50,33.09,3268300,31.28
+2009-03-25,32.54,33.18,31.61,32.20,3492600,30.44
+2009-03-24,32.64,32.95,32.11,32.11,2851700,30.36
+2009-03-23,32.06,33.67,32.06,33.32,3770400,31.50
+2009-03-20,31.97,31.99,31.25,31.35,3287100,29.64
+2009-03-19,31.80,32.43,31.54,31.80,4233100,30.07
+2009-03-18,30.90,31.74,29.90,31.14,6623200,29.44
+2009-03-17,30.65,31.45,29.87,31.45,3626000,29.73
+2009-03-16,31.10,31.91,30.51,30.68,2618700,29.01
+2009-03-13,32.25,32.30,30.57,30.82,2727800,29.14
+2009-03-12,32.05,32.05,30.68,31.66,4131400,29.93
+2009-03-11,32.23,32.49,31.61,32.22,2909900,30.46
+2009-03-10,30.61,32.09,30.50,31.90,4205100,30.16
+2009-03-09,29.85,30.71,29.50,29.70,2453000,28.08
+2009-03-06,31.88,32.32,29.66,30.40,5347000,28.74
+2009-03-05,31.34,32.14,30.70,31.22,4618500,29.52
+2009-03-04,31.10,33.14,31.08,32.69,6474800,30.91
+2009-03-03,29.62,30.35,29.05,29.68,5301500,28.06
+2009-03-02,29.95,30.20,28.91,29.12,6825800,27.53
+2009-02-27,29.94,31.13,29.68,30.87,5384600,29.19
+2009-02-26,31.13,31.85,30.50,30.50,3745900,28.84
+2009-02-25,30.30,31.11,30.11,30.50,5844800,28.84
+2009-02-24,32.23,32.23,32.23,32.23,000,30.47
+2009-02-23,32.23,32.23,32.23,32.23,000,30.47
+2009-02-20,32.91,33.33,31.75,32.23,10603000,30.47
+2009-02-19,35.40,35.96,34.65,35.02,1917900,33.11
+2009-02-18,34.56,35.10,33.43,34.80,4669500,32.90
+2009-02-17,35.25,35.30,34.01,34.11,6320500,32.25
+2009-02-16,35.96,36.51,35.61,36.51,1421900,34.52
+2009-02-13,36.01,36.45,35.35,36.39,2694100,34.40
+2009-02-12,34.55,35.93,33.50,34.81,4379500,32.91
+2009-02-11,36.75,37.39,35.02,35.48,4588900,33.54
+2009-02-10,37.55,37.67,35.90,36.50,8058600,34.51
+2009-02-09,38.70,39.71,37.10,37.60,6967600,35.55
+2009-02-06,37.40,39.05,37.06,38.75,12458400,36.64
+2009-02-05,36.45,37.34,35.39,36.95,9723700,34.93
+2009-02-04,35.59,37.13,34.35,35.41,10570100,33.48
+2009-02-03,32.72,33.97,32.51,33.91,6841200,32.06
+2009-02-02,31.81,33.25,31.76,32.31,3642600,30.55
+2009-01-30,32.21,33.69,32.20,32.50,3278900,30.73
+2009-01-29,33.30,33.67,32.55,33.03,2833800,31.23
+2009-01-28,32.80,34.29,32.65,33.94,6171000,32.09
+2009-01-27,30.69,32.59,30.50,32.11,7086000,30.36
+2009-01-26,30.18,31.50,30.10,30.82,3554500,29.14
+2009-01-23,28.55,30.67,28.35,30.25,5435300,28.60
+2009-01-22,29.49,29.79,28.25,29.23,4729100,27.64
+2009-01-21,28.60,29.32,28.35,29.19,3044700,27.60
+2009-01-20,29.25,29.95,28.36,28.36,3202800,26.81
+2009-01-19,30.23,30.29,29.30,29.67,913100,28.05
+2009-01-16,30.20,30.65,29.15,30.00,3080000,28.36
+2009-01-15,28.79,29.75,27.59,29.45,5503700,27.84
+2009-01-14,29.93,30.10,28.12,28.70,7442600,27.13
+2009-01-13,30.10,30.87,28.50,30.10,3161100,28.46
+2009-01-12,31.00,31.18,29.10,29.31,4473500,27.71
+2009-01-09,32.01,33.10,31.01,31.85,4626400,30.11
+2009-01-08,30.84,32.38,30.18,32.38,3974100,30.61
+2009-01-07,32.20,32.60,31.00,31.00,2862600,29.31
+2009-01-06,32.75,34.15,32.30,33.05,3890000,31.25
+2009-01-05,30.00,33.23,29.70,32.16,3964900,30.41
+2009-01-02,28.01,30.50,27.85,30.50,3486500,28.84
+2009-01-01,27.69,27.69,27.69,27.69,000,26.18
+2008-12-31,27.69,27.69,27.69,27.69,000,26.18
+2008-12-30,27.49,27.78,26.52,27.69,1965000,26.18
+2008-12-29,27.51,27.84,26.39,27.04,1869900,25.56
+2008-12-26,25.95,27.10,25.95,27.10,1095900,25.62
+2008-12-25,25.86,25.86,25.86,25.86,000,24.45
+2008-12-24,25.86,25.86,25.86,25.86,000,24.45
+2008-12-23,27.25,27.75,25.86,25.86,2135300,24.45
+2008-12-22,28.90,28.99,26.64,26.88,1958100,25.41
+2008-12-19,28.52,29.50,28.15,28.69,3142700,27.12
+2008-12-18,30.45,30.84,28.35,28.81,3934100,27.24
+2008-12-17,29.91,30.99,29.50,30.30,7859800,28.65
+2008-12-16,29.35,29.90,28.91,29.90,4189800,28.27
+2008-12-15,28.41,29.35,28.22,28.39,3333100,26.84
+2008-12-12,26.99,28.40,26.62,28.21,5620200,26.67
+2008-12-11,28.80,30.03,28.11,28.11,4262700,26.58
+2008-12-10,27.57,29.47,27.27,28.71,7584300,27.14
+2008-12-09,26.55,27.31,25.55,26.87,4676200,25.40
+2008-12-08,24.76,26.85,24.73,26.50,7655900,25.05
+2008-12-05,23.46,23.85,22.81,23.55,5829100,22.27
+2008-12-04,25.00,25.31,24.09,24.09,2223500,22.78
+2008-12-03,24.50,24.95,23.57,24.87,3003200,23.51
+2008-12-02,26.00,26.00,24.51,24.55,3056900,23.21
+2008-12-01,26.05,26.46,25.21,25.50,2535100,24.11
+2008-11-28,27.15,28.15,26.87,27.53,2647200,26.03
+2008-11-27,27.25,27.65,26.80,27.05,1517200,25.57
+2008-11-26,26.40,27.76,25.79,27.59,2902900,26.08
+2008-11-25,26.04,27.69,25.40,26.81,3169300,25.35
+2008-11-24,24.06,26.39,24.05,26.11,3971400,24.69
+2008-11-21,23.38,23.85,22.52,22.80,4176600,21.56
+2008-11-20,25.00,25.00,25.00,25.00,000,23.64
+2008-11-19,25.15,26.19,24.38,25.00,2733700,23.64
+2008-11-18,26.05,26.53,25.06,25.55,2874000,24.16
+2008-11-17,25.76,27.43,25.75,26.70,2518100,25.24
+2008-11-14,27.80,27.94,26.10,27.05,2718500,25.57
+2008-11-13,26.00,27.70,25.29,27.29,3833700,25.80
+2008-11-12,27.42,28.08,26.00,26.41,5511700,24.97
+2008-11-11,27.10,28.82,26.70,28.25,4622600,26.71
+2008-11-10,28.60,29.47,27.44,27.90,4948600,26.38
+2008-11-07,27.90,28.15,26.65,26.65,4950900,25.20
+2008-11-06,27.20,28.12,26.10,27.50,7462900,26.00
+2008-11-05,30.55,31.18,28.40,28.40,6578400,26.85
+2008-11-04,30.13,31.65,29.89,31.04,5314000,29.35
+2008-11-03,28.46,29.87,27.66,29.00,6575000,27.42
+2008-10-31,26.73,28.53,26.00,28.39,10776300,26.84
+2008-10-30,27.40,28.43,26.87,27.79,5845300,26.27
+2008-10-29,26.00,27.34,25.25,25.94,5484300,24.52
+2008-10-28,23.75,25.40,22.36,25.16,7845200,23.79
+2008-10-27,24.00,24.35,22.10,22.10,4025200,20.89
+2008-10-24,23.81,26.21,23.71,24.39,6945400,23.06
+2008-10-23,26.29,27.65,24.40,25.65,7003200,24.25
+2008-10-22,27.30,28.69,26.50,27.20,6138400,25.72
+2008-10-21,28.98,29.96,27.30,28.84,6997900,27.27
+2008-10-20,26.00,28.55,25.80,28.55,4595700,26.99
+2008-10-17,23.79,26.71,23.60,25.20,8228100,23.83
+2008-10-16,26.00,26.30,22.83,25.00,8286600,23.64
+2008-10-15,28.98,29.30,24.99,25.64,14364500,24.24
+2008-10-14,33.65,34.47,29.50,31.49,10707100,29.77
+2008-10-13,30.65,32.00,28.48,32.00,6806500,30.25
+2008-10-10,25.10,28.60,24.65,28.30,7143300,26.76
+2008-10-09,30.00,31.05,27.50,27.94,7075900,26.42
+2008-10-08,27.40,31.24,26.50,29.00,10586300,27.42
+2008-10-07,30.50,31.90,28.36,29.02,7670400,27.44
+2008-10-06,29.79,31.11,26.15,30.25,6328100,28.60
+2008-10-03,33.00,34.70,31.75,32.74,4408100,30.95
+2008-10-02,35.90,35.90,32.00,32.55,9640700,30.77
+2008-10-01,36.45,36.66,34.21,36.39,5017800,34.40
+2008-09-30,34.20,36.55,34.00,36.55,4920800,34.56
+2008-09-29,36.80,37.00,32.42,33.80,8659100,31.96
+2008-09-26,38.00,39.40,37.63,38.50,7799000,36.40
+2008-09-25,39.95,40.88,39.40,40.88,5027800,38.65
+2008-09-24,39.70,40.00,38.56,39.50,3107600,37.35
+2008-09-23,41.15,41.61,38.50,38.83,5060900,36.71
+2008-09-22,43.15,43.40,41.90,41.90,4128800,39.61
+2008-09-19,42.50,43.95,41.23,43.10,4745100,40.75
+2008-09-18,38.20,40.40,37.00,39.80,4287000,37.63
+2008-09-17,39.45,39.74,36.35,37.10,5114600,35.08
+2008-09-16,37.05,40.41,36.72,39.90,3838200,37.72
+2008-09-15,40.30,41.64,38.87,38.90,2535000,36.78
+2008-09-12,41.80,43.24,41.00,42.66,3000500,40.33
+2008-09-11,38.90,41.60,38.16,41.60,3505300,39.33
+2008-09-10,38.05,40.25,37.26,39.55,4749900,37.39
+2008-09-09,38.80,39.16,37.36,37.36,4344600,35.32
+2008-09-08,42.11,42.44,39.13,39.31,4550900,37.17
+2008-09-05,39.56,40.79,38.74,40.79,3018800,38.56
+2008-09-04,42.01,42.23,39.46,40.34,3070000,38.14
+2008-09-03,42.55,43.70,41.00,41.60,3891200,39.33
+2008-09-02,42.25,42.52,41.40,41.80,2650800,39.52
+2008-09-01,42.99,43.01,42.45,42.79,1072200,40.46
+2008-08-29,44.00,44.30,43.17,43.47,2434100,41.10
+2008-08-28,44.16,44.50,42.94,43.80,3610800,41.41
+2008-08-27,42.75,43.58,42.22,43.58,2595900,41.20
+2008-08-26,41.80,42.82,41.66,42.20,1557900,39.90
+2008-08-25,43.61,43.85,42.09,42.16,1815100,39.86
+2008-08-22,44.23,44.85,42.88,43.48,2895400,41.11
+2008-08-21,43.60,44.83,43.60,44.20,2852500,41.79
+2008-08-20,42.30,43.70,42.25,43.36,3505200,40.99
+2008-08-19,39.60,42.12,39.25,41.10,3133500,38.86
+2008-08-18,41.60,42.10,40.11,40.48,1446700,38.27
+2008-08-15,41.70,42.25,40.88,41.40,2527800,39.14
+2008-08-14,42.26,43.01,41.95,42.20,2925600,39.90
+2008-08-13,39.70,42.25,39.55,41.75,4765300,39.47
+2008-08-12,40.00,40.95,39.32,39.92,3387600,37.74
+2008-08-11,42.00,42.00,39.61,40.15,4333000,37.96
+2008-08-08,41.50,42.31,41.16,41.69,2776800,39.42
+2008-08-07,42.96,43.10,41.50,42.40,3613900,40.09
+2008-08-06,42.60,43.00,41.69,42.20,2156600,39.90
+2008-08-05,41.88,42.34,40.45,41.63,3525300,39.36
+2008-08-04,43.80,43.80,40.81,41.19,2720000,38.94
+2008-08-01,46.80,46.80,43.74,44.39,3523200,41.97
+2008-07-31,48.25,48.51,46.60,47.34,3571900,44.76
+2008-07-30,45.60,48.14,45.60,48.10,3619500,45.48
+2008-07-29,44.50,45.10,44.35,45.05,4387400,42.59
+2008-07-28,44.58,44.96,43.89,43.99,4601700,41.59
+2008-07-25,43.30,43.81,41.34,43.50,4123200,41.13
+2008-07-24,45.67,46.40,43.22,43.73,9115300,41.34
+2008-07-23,46.11,47.12,45.58,45.87,3087400,43.37
+2008-07-22,47.00,47.10,45.61,45.91,4319700,43.41
+2008-07-21,47.06,47.70,46.54,47.70,3658500,45.10
+2008-07-18,46.41,47.26,45.78,46.01,7891600,43.50
+2008-07-17,47.40,47.80,45.33,46.54,7443800,44.00
+2008-07-16,49.40,49.65,48.54,49.20,10497700,46.52
+2008-07-15,50.05,50.45,48.82,49.91,4944000,47.19
+2008-07-14,51.20,51.70,50.67,51.00,2252200,48.22
+2008-07-11,51.00,51.69,49.87,50.17,2836400,47.43
+2008-07-10,50.00,51.60,49.50,51.00,2709900,48.22
+2008-07-09,51.00,51.00,51.00,51.00,000,48.22
+2008-07-08,51.40,52.00,49.40,51.00,1907200,48.22
+2008-07-07,52.00,53.67,51.09,51.56,2134800,48.75
+2008-07-04,50.52,52.09,50.30,51.50,878700,48.69
+2008-07-03,51.50,52.50,50.50,50.95,1554300,48.17
+2008-07-02,55.05,55.75,51.75,52.19,2509700,49.34
+2008-07-01,55.99,56.32,54.02,55.01,2175100,52.01
+2008-06-30,56.60,57.83,56.56,57.40,1075200,54.27
+2008-06-27,56.83,57.51,56.00,56.23,1064900,53.16
+2008-06-26,57.60,58.38,56.10,56.60,2138900,53.51
+2008-06-25,57.70,59.60,57.12,58.68,3215000,55.48
+2008-06-24,56.16,58.35,55.85,57.49,2484300,54.35
+2008-06-23,56.10,57.02,55.85,56.48,1660000,53.40
+2008-06-20,57.51,57.85,55.44,55.44,1882400,52.42
+2008-06-19,58.71,58.71,57.20,58.05,2500100,54.88
+2008-06-18,57.85,58.90,57.50,58.17,4638300,55.00
+2008-06-17,57.80,59.02,57.49,58.48,3210400,55.29
+2008-06-16,56.50,57.31,55.27,56.80,2506900,53.70
+2008-06-13,57.00,57.50,55.95,56.76,1734000,53.66
+2008-06-12,73.80,73.80,55.90,58.15,2201400,54.98
+2008-06-11,58.05,58.10,56.46,56.59,3410500,53.50
+2008-06-10,58.50,58.92,57.20,58.40,3182600,55.21
+2008-06-09,61.98,61.98,58.65,59.70,3094100,56.44
+2008-06-06,63.50,63.50,60.80,61.79,3059400,58.42
+2008-06-05,61.30,63.44,60.85,63.44,1872900,59.98
+2008-06-04,62.30,62.45,60.36,60.74,2213400,57.43
+2008-06-03,65.39,65.60,61.60,62.96,3276700,59.53
+2008-06-02,65.00,66.58,64.65,65.29,3305900,61.73
+2008-05-30,65.00,66.49,64.51,65.51,2826800,61.94
+2008-05-29,67.00,67.50,64.45,64.45,3561500,60.93
+2008-05-28,66.50,67.66,65.00,67.66,1908000,63.97
+2008-05-27,67.79,67.79,65.35,66.19,1838900,62.58
+2008-05-26,68.20,68.88,67.50,67.50,665200,63.82
+2008-05-23,68.30,68.70,66.37,68.25,1581500,64.53
+2008-05-22,69.20,69.20,69.20,69.20,000,65.42
+2008-05-21,71.50,71.58,69.20,69.20,1918200,65.42
+2008-05-20,70.40,71.66,69.30,71.50,1905800,67.60
+2008-05-19,72.30,72.65,71.00,71.50,2261800,67.60
+2008-05-16,70.20,72.09,70.20,72.09,2068400,68.16
+2008-05-15,67.80,69.74,67.50,69.60,1893300,65.80
+2008-05-14,68.50,69.59,67.26,67.26,2608500,63.59
+2008-05-13,67.70,68.02,66.94,67.50,1783400,63.82
+2008-05-12,66.71,67.51,65.92,67.31,1019600,63.64
+2008-05-09,66.40,67.00,65.92,66.41,1348300,62.79
+2008-05-08,66.70,67.63,66.60,66.74,2203500,63.10
+2008-05-07,67.68,68.20,65.89,65.95,2127400,62.35
+2008-05-06,66.28,67.99,66.17,67.82,2343200,64.12
+2008-05-05,66.21,67.25,65.70,66.60,2531500,62.97
+2008-05-02,65.49,66.40,64.74,65.40,3257800,61.83
+2008-05-01,65.64,65.64,65.64,65.64,000,62.06
+2008-04-30,62.30,65.99,62.30,65.64,2842100,62.06
+2008-04-29,64.20,64.20,62.30,62.30,1199100,58.90
+2008-04-28,63.30,64.60,63.04,63.86,1244000,60.38
+2008-04-25,61.35,63.30,61.00,63.00,3218900,59.56
+2008-04-24,64.70,65.28,62.25,62.25,3759500,58.85
+2008-04-23,65.60,65.70,64.39,64.80,2389600,61.26
+2008-04-22,64.50,66.10,63.80,65.26,4207100,61.70
+2008-04-21,63.20,63.20,63.20,63.20,000,59.75
+2008-04-18,62.90,63.30,61.91,63.20,1970200,59.75
+2008-04-17,62.20,63.20,61.66,62.65,1719100,59.23
+2008-04-16,61.60,63.15,61.29,62.61,2151300,59.19
+2008-04-15,59.70,61.00,59.70,60.77,1498600,57.45
+2008-04-14,59.89,59.89,58.93,59.32,1449900,56.08
+2008-04-11,60.45,61.30,59.99,60.11,1561800,56.83
+2008-04-10,61.35,61.49,59.90,61.21,2508800,57.87
+2008-04-09,62.60,63.00,60.91,61.60,2852800,58.24
+2008-04-08,61.94,63.93,61.54,62.70,3174900,59.28
+2008-04-07,63.00,65.12,61.97,62.41,3928100,59.01
+2008-04-04,61.70,62.93,61.26,62.51,2445800,59.10
+2008-04-03,60.90,62.44,60.22,61.87,2072800,58.49
+2008-04-02,61.81,62.02,60.42,61.10,2289800,57.77
+2008-04-01,60.50,61.97,60.00,61.75,2000600,58.38
+2008-03-31,59.39,60.93,59.33,60.50,1660100,57.20
+2008-03-28,59.80,60.19,58.80,59.80,1444900,56.54
+2008-03-27,60.20,60.90,59.28,59.75,3104100,56.49
+2008-03-26,60.33,60.54,58.98,59.51,2256600,56.26
+2008-03-25,56.25,57.65,55.90,57.02,1377700,53.91
+2008-03-24,56.07,56.15,53.60,55.45,1783900,52.43
+2008-03-21,52.73,52.73,52.73,52.73,000,49.85
+2008-03-20,52.65,53.91,51.90,52.73,2136000,49.85
+2008-03-19,56.60,56.96,53.16,53.16,2978600,50.26
+2008-03-18,56.82,57.16,55.60,57.08,1639500,53.97
+2008-03-17,56.70,57.11,54.54,55.33,3559400,52.31
+2008-03-14,58.78,58.90,56.65,58.90,3824100,55.69
+2008-03-13,56.49,58.35,55.50,57.60,2967400,54.46
+2008-03-12,56.80,58.39,56.78,57.30,2399300,54.17
+2008-03-11,55.60,56.74,54.87,56.74,3478900,53.64
+2008-03-10,55.69,55.99,53.68,54.50,2846700,51.53
+2008-03-07,56.70,57.50,55.66,56.02,2189100,52.96
+2008-03-06,58.50,59.06,57.23,57.23,2795100,54.11
+2008-03-05,57.80,59.25,57.60,58.77,3279300,55.56
+2008-03-04,58.15,58.80,56.38,57.06,2948800,53.95
+2008-03-03,58.85,59.35,57.25,58.30,2646200,55.12
+2008-02-29,61.39,61.90,58.66,58.66,5067900,55.46
+2008-02-28,60.95,62.65,60.95,62.50,3357000,59.09
+2008-02-27,60.40,61.53,60.25,60.51,3013000,57.21
+2008-02-26,60.30,61.25,59.80,60.70,2411600,57.39
+2008-02-25,60.69,61.17,60.00,60.70,2086900,57.39
+2008-02-22,60.30,60.73,58.59,60.70,2367300,57.39
+2008-02-21,60.99,61.34,59.11,59.80,3320000,56.54
+2008-02-20,57.31,60.01,56.94,60.00,4362600,56.73
+2008-02-19,58.50,59.40,57.85,57.91,5031000,54.75
+2008-02-18,58.99,58.99,57.53,57.59,1831700,54.45
+2008-02-15,55.89,55.89,54.36,55.22,1644000,52.21
+2008-02-14,57.30,57.48,56.30,56.31,2786500,53.24
+2008-02-13,56.21,56.99,55.46,56.79,3076300,53.69
+2008-02-12,56.50,57.80,55.91,55.91,2284900,52.86
+2008-02-11,53.40,55.55,53.40,55.50,1863900,52.47
+2008-02-08,53.10,54.27,52.52,53.50,1850900,50.58
+2008-02-07,52.46,53.43,51.41,52.40,3000600,49.54
+2008-02-06,53.17,54.70,52.81,53.11,1682000,50.21
+2008-02-05,54.90,54.90,54.90,54.90,000,51.91
+2008-02-04,54.90,54.90,54.90,54.90,000,51.91
+2008-02-01,53.61,55.00,52.99,54.90,3975100,51.91
+2008-01-31,51.40,52.10,49.01,51.83,3325800,49.00
+2008-01-30,50.85,52.39,50.20,52.39,1664800,49.53
+2008-01-29,51.11,51.96,50.00,51.08,3892900,48.29
+2008-01-28,49.01,50.25,47.49,50.25,4823000,47.51
+2008-01-25,50.12,50.12,50.12,50.12,000,47.39
+2008-01-24,49.00,50.90,47.70,50.12,4862400,47.39
+2008-01-23,46.70,47.17,43.85,45.00,4399000,42.55
+2008-01-22,47.10,49.50,45.50,47.60,6287300,45.00
+2008-01-21,48.00,48.95,46.22,46.22,5504200,43.70
+2008-01-18,52.28,53.30,49.90,51.59,5905300,48.78
+2008-01-17,51.50,53.61,49.50,51.05,5087200,48.27
+2008-01-16,53.01,53.90,49.88,51.41,5151300,48.61
+2008-01-15,55.38,55.89,53.51,53.90,2763500,50.96
+2008-01-14,56.10,57.00,55.53,56.00,5678800,52.95
+2008-01-11,56.90,57.20,56.06,56.10,3591900,53.04
+2008-01-10,55.90,57.01,55.40,56.81,4729300,53.71
+2008-01-09,55.51,56.19,54.45,55.60,5417600,52.57
+2008-01-08,56.00,57.12,55.95,56.20,2514700,53.13
+2008-01-07,56.48,56.70,53.68,55.10,2499900,52.09
+2008-01-04,58.70,59.00,55.70,56.10,2110200,53.04
+2008-01-03,58.06,58.86,57.89,58.20,1114700,55.03
+2008-01-02,59.25,59.29,57.55,57.90,1200600,54.74
+2008-01-01,59.31,59.31,59.31,59.31,000,56.07
+2007-12-31,59.31,59.31,59.31,59.31,000,56.07
+2007-12-28,59.70,60.50,59.01,59.31,1091200,56.07
+2007-12-27,60.21,61.39,59.50,59.60,929600,56.35
+2007-12-26,61.50,61.50,59.74,60.89,896500,57.57
+2007-12-25,59.81,59.81,59.81,59.81,000,56.55
+2007-12-24,59.81,59.81,59.81,59.81,000,56.55
+2007-12-21,59.52,60.22,58.80,59.81,1171600,56.55
+2007-12-20,58.35,59.46,57.94,59.14,2536000,55.91
+2007-12-19,58.00,58.39,57.31,58.23,1762800,55.05
+2007-12-18,58.24,58.50,55.45,57.40,2163400,54.27
+2007-12-17,58.58,58.58,56.30,56.65,2422900,53.56
+2007-12-14,59.71,59.71,58.06,58.70,2071100,55.50
+2007-12-13,59.01,60.25,58.41,58.65,2634100,55.45
+2007-12-12,62.45,63.45,61.05,61.05,3247300,57.72
+2007-12-11,63.90,64.50,61.21,61.85,1780800,58.48
+2007-12-10,64.21,64.45,62.53,63.50,2708900,60.04
+2007-12-07,65.00,65.24,63.30,63.50,1709100,60.04
+2007-12-06,64.34,64.67,63.08,64.55,1924100,61.03
+2007-12-05,63.10,64.25,63.08,63.30,2888500,59.85
+2007-12-04,61.45,62.95,61.40,62.31,2303200,58.91
+2007-12-03,62.71,63.00,61.35,62.20,2118700,58.81
+2007-11-30,62.51,63.84,62.48,62.70,5053600,59.28
+2007-11-29,60.30,62.91,60.15,61.35,2698300,58.00
+2007-11-28,58.19,60.64,57.95,60.34,3280600,57.05
+2007-11-27,57.00,58.99,55.80,56.80,2231300,53.70
+2007-11-26,59.40,61.10,57.50,57.50,3164500,54.36
+2007-11-23,59.40,59.65,58.55,58.55,2004200,55.36
+2007-11-22,58.20,59.06,56.81,58.50,1439200,55.31
+2007-11-21,58.30,58.33,56.10,57.55,3472600,54.41
+2007-11-20,59.50,59.50,59.50,59.50,000,56.25
+2007-11-19,61.92,61.92,59.11,59.50,3295700,56.25
+2007-11-16,62.50,62.94,60.85,62.00,2599500,58.62
+2007-11-15,63.40,63.40,63.40,63.40,000,59.94
+2007-11-14,61.90,63.99,61.70,63.40,3127900,59.94
+2007-11-13,60.49,60.99,59.51,60.90,2692800,57.58
+2007-11-12,63.00,63.75,59.66,60.29,3343700,57.00
+2007-11-09,63.70,64.97,62.02,63.70,3568100,60.22
+2007-11-08,66.20,66.50,62.09,63.10,5164600,59.66
+2007-11-07,63.95,65.03,62.96,63.57,3492900,60.10
+2007-11-06,63.19,64.65,63.00,64.61,2571900,61.09
+2007-11-05,62.84,62.84,61.41,61.61,2441200,58.25
+2007-11-02,64.09,64.09,64.09,64.09,000,60.59
+2007-11-01,63.95,65.00,63.20,64.09,3698200,60.59
+2007-10-31,65.29,66.10,64.25,65.00,2454400,61.45
+2007-10-30,64.25,65.43,63.94,63.94,3272400,60.45
+2007-10-29,63.60,66.12,63.57,65.60,3248200,62.02
+2007-10-26,60.92,63.34,60.90,62.93,2338000,59.50
+2007-10-25,59.72,60.30,59.00,59.80,2529400,56.54
+2007-10-24,60.55,60.70,58.40,59.00,3688800,55.78
+2007-10-23,60.30,60.92,59.85,60.85,2632700,57.53
+2007-10-22,59.20,59.89,57.54,59.03,3746600,55.81
+2007-10-19,63.58,63.58,59.63,59.63,3805400,56.38
+2007-10-18,62.20,64.10,62.01,63.60,3415700,60.13
+2007-10-17,62.70,63.30,61.70,63.00,3732100,59.56
+2007-10-16,62.70,63.06,61.40,62.01,3426800,58.63
+2007-10-15,64.71,64.71,62.71,63.60,3800100,60.13
+2007-10-12,61.60,61.60,61.60,61.60,000,58.24
+2007-10-11,62.50,63.53,60.04,61.60,2506400,58.24
+2007-10-10,61.70,62.72,61.23,61.40,3927500,58.05
+2007-10-09,61.49,62.70,60.70,62.17,3071100,58.78
+2007-10-08,59.45,60.70,58.80,60.65,3614600,57.34
+2007-10-05,60.30,61.74,59.45,60.54,3245100,57.24
+2007-10-04,60.88,61.11,58.06,58.20,5032000,55.03
+2007-10-03,63.90,64.00,59.85,60.10,6360700,56.82
+2007-10-02,65.33,66.80,63.45,65.00,6423800,61.45
+2007-10-01,62.80,65.61,62.80,65.60,3527800,62.02
+2007-09-28,62.59,64.00,61.50,61.95,3965900,58.57
+2007-09-27,61.20,63.14,60.66,63.14,2503100,59.70
+2007-09-26,60.39,60.95,59.55,60.62,2357700,57.31
+2007-09-25,58.21,59.64,57.90,59.55,2565000,56.30
+2007-09-24,57.50,59.50,57.37,59.30,2534700,56.06
+2007-09-21,57.00,57.10,56.11,56.70,2203200,53.61
+2007-09-20,56.06,56.50,55.10,56.30,2732300,53.23
+2007-09-19,56.90,57.29,54.95,55.84,2990400,52.79
+2007-09-18,52.50,55.68,52.40,55.19,2663600,52.18
+2007-09-17,51.20,51.85,50.79,51.85,1673200,49.02
+2007-09-14,52.01,52.67,51.10,51.31,2780500,48.51
+2007-09-13,51.74,52.75,51.15,52.55,2602700,49.68
+2007-09-12,50.99,51.12,49.91,50.74,1725400,47.97
+2007-09-11,49.90,50.59,49.40,50.39,1450600,47.64
+2007-09-10,49.40,50.50,47.86,49.00,3761600,46.33
+2007-09-07,50.51,50.51,50.51,50.51,000,47.75
+2007-09-06,49.70,50.75,49.37,50.51,4571100,47.75
+2007-09-05,49.00,49.78,48.50,48.85,2676900,46.19
+2007-09-04,49.10,50.27,48.35,50.00,2302400,47.27
+2007-09-03,48.60,49.50,48.60,48.96,877100,46.29
+2007-08-31,48.26,49.00,47.83,48.49,2242800,22.92
+2007-08-30,46.70,48.35,46.43,47.10,1899000,22.27
+2007-08-29,45.85,47.24,45.75,46.90,1597800,22.17
+2007-08-28,47.00,47.00,44.95,45.25,3021800,21.39
+2007-08-27,46.25,47.87,46.01,47.50,1933600,22.45
+2007-08-24,44.75,46.80,44.33,46.33,3369200,21.90
+2007-08-23,44.51,45.20,43.83,44.95,4894800,21.25
+2007-08-22,43.41,44.24,42.35,44.12,4738200,20.86
+2007-08-21,41.00,41.92,40.35,41.53,1821200,19.63
+2007-08-20,41.00,41.65,40.22,40.58,3103600,19.19
+2007-08-17,40.15,41.50,38.97,40.40,6733000,19.10
+2007-08-16,38.60,40.45,36.25,39.74,7986600,18.79
+2007-08-15,41.50,41.90,39.75,40.24,4956000,19.02
+2007-08-14,44.34,44.34,41.99,41.99,1879800,19.85
+2007-08-13,44.17,45.00,43.60,43.92,2507200,20.76
+2007-08-10,43.99,44.15,42.78,43.67,3472200,20.64
+2007-08-09,44.78,45.80,44.25,44.95,3232600,21.25
+2007-08-08,45.76,46.54,45.45,46.26,3660400,21.87
+2007-08-07,44.06,45.50,43.60,45.24,2890600,21.39
+2007-08-06,44.46,44.60,42.20,44.28,3165800,20.93
+2007-08-03,46.25,46.25,44.04,44.25,2458600,20.92
+2007-08-02,46.50,46.56,45.25,46.28,1452000,21.88
+2007-08-01,46.19,46.56,44.99,45.75,2148400,21.63
+2007-07-31,46.75,47.15,45.99,46.40,3202000,21.93
+2007-07-30,45.30,46.01,45.10,45.81,1995400,21.66
+2007-07-27,45.25,46.16,44.25,44.49,2226000,21.03
+2007-07-26,45.76,45.95,43.75,45.50,2866400,21.51
+2007-07-25,47.75,48.00,45.45,46.80,2556600,22.12
+2007-07-24,48.40,48.54,46.51,47.50,2718600,22.45
+2007-07-23,48.00,48.95,47.46,48.70,2831800,23.02
+2007-07-20,48.15,48.25,47.35,47.50,2463200,22.45
+2007-07-19,48.15,48.45,47.92,48.12,2878800,22.75
+2007-07-18,47.25,47.60,46.80,47.50,1985000,22.45
+2007-07-17,47.58,47.71,47.08,47.62,2656200,22.51
+2007-07-16,48.50,48.50,47.12,47.62,1847200,22.51
+2007-07-13,48.74,49.60,47.75,48.38,1924600,22.87
+2007-07-12,47.25,49.10,47.25,48.90,4306400,23.12
+2007-07-11,45.49,46.78,45.38,46.69,1360600,22.07
+2007-07-10,45.55,45.90,45.15,45.62,2104200,21.57
+2007-07-09,45.90,45.90,45.90,45.90,000,21.70
+2007-07-06,45.90,45.90,45.90,45.90,2760200,21.70
+2007-07-05,44.74,45.45,44.74,45.38,1457400,21.45
+2007-07-04,44.38,45.21,44.21,44.90,730800,21.23
+2007-07-03,44.42,44.58,44.19,44.40,2327000,20.99
+2007-07-02,43.08,44.40,43.08,44.28,2369200,20.93
+2007-06-29,42.26,43.10,42.24,43.09,1353000,20.37
+2007-06-28,43.15,43.30,42.20,42.20,1513200,19.95
+2007-06-27,42.25,43.22,41.85,43.22,1989600,20.43
+2007-06-26,43.50,43.75,42.38,42.50,2475200,20.09
+2007-06-25,43.85,44.12,43.12,43.50,1566600,20.56
+2007-06-22,43.90,44.03,43.40,43.90,1823200,20.75
+2007-06-21,43.90,44.11,43.06,44.05,1919800,20.82
+2007-06-20,44.24,44.25,43.35,43.47,4489400,20.55
+2007-06-19,45.15,45.40,43.72,43.74,3814600,20.68
+2007-06-18,45.00,45.45,44.70,45.45,2182200,21.49
+2007-06-15,44.50,44.99,44.47,44.76,2720400,21.16
+2007-06-14,43.53,44.62,43.45,44.08,1854200,20.84
+2007-06-13,42.76,43.63,42.49,43.58,2933600,20.60
+2007-06-12,43.55,43.65,42.25,42.43,2777200,20.06
+2007-06-11,43.75,44.00,43.06,43.79,2320000,20.70
+2007-06-08,43.00,43.69,42.53,43.47,2846200,20.55
+2007-06-07,44.05,44.05,44.05,44.05,000,20.82
+2007-06-06,44.65,44.92,43.83,44.05,1782200,20.82
+2007-06-05,45.00,45.18,44.55,45.18,2036400,21.36
+2007-06-04,44.49,45.17,44.25,45.15,1626000,21.34
+2007-06-01,44.17,44.83,43.70,44.83,1068600,21.19
+2007-05-31,43.25,44.21,43.25,43.51,2889800,20.57
+2007-05-30,41.80,43.45,41.35,43.01,3877600,20.33
+2007-05-29,42.99,43.08,42.01,42.25,2008400,19.97
+2007-05-28,42.55,42.98,42.55,42.90,464200,20.28
+2007-05-25,42.08,42.55,41.96,42.40,1692800,20.04
+2007-05-24,42.92,43.40,41.15,41.50,2508800,19.62
+2007-05-23,43.65,44.10,42.88,42.90,2231000,20.28
+2007-05-22,43.95,44.08,43.35,43.55,1284000,20.59
+2007-05-21,44.46,44.46,43.78,43.83,1806000,20.72
+2007-05-18,44.06,44.30,43.65,44.30,1771200,20.94
+2007-05-17,44.26,44.26,43.38,43.80,2345400,20.71
+2007-05-16,44.25,44.35,43.21,44.35,2272000,20.97
+2007-05-15,43.81,44.45,43.56,43.65,2053000,20.63
+2007-05-14,44.75,45.12,43.66,43.78,1725600,20.69
+2007-05-11,44.38,45.20,44.38,44.85,3390600,21.20
+2007-05-10,44.72,45.03,43.40,44.17,4095400,20.88
+2007-05-09,43.58,45.21,43.58,45.21,3901600,21.37
+2007-05-08,43.30,43.58,42.85,43.33,1665800,20.48
+2007-05-07,45.01,45.01,43.65,43.85,2214600,20.73
+2007-05-04,43.65,44.94,43.65,44.72,3686600,21.14
+2007-05-03,42.55,43.40,42.53,43.40,2070000,20.52
+2007-05-02,41.71,42.55,41.44,42.23,2963600,19.96
+2007-05-01,42.00,42.00,42.00,42.00,000,19.85
+2007-04-30,41.97,42.44,41.53,42.00,1749600,19.85
+2007-04-27,41.45,42.05,40.60,41.92,2045000,19.82
+2007-04-26,41.95,42.92,41.83,41.90,2431000,19.81
+2007-04-25,42.92,43.28,42.49,42.78,2435200,20.22
+2007-04-24,42.49,43.15,42.20,42.65,1968200,20.16
+2007-04-23,42.44,43.19,42.35,42.72,1252800,20.20
+2007-04-20,42.00,42.60,42.00,42.50,2894200,20.09
+2007-04-19,41.95,41.95,41.01,41.74,2901400,19.73
+2007-04-18,42.30,42.66,41.91,42.25,3136400,19.97
+2007-04-17,42.85,43.30,42.58,42.95,2648600,20.30
+2007-04-16,41.94,42.72,41.92,42.72,1661600,20.19
+2007-04-13,41.51,41.90,41.24,41.54,2239200,19.64
+2007-04-12,41.00,41.50,40.65,41.50,1636800,19.62
+2007-04-11,40.75,41.75,40.75,41.00,2990800,19.38
+2007-04-10,40.65,40.91,40.50,40.75,1691200,19.26
+2007-04-09,40.75,40.90,40.45,40.45,1706200,19.12
+2007-04-06,40.45,40.45,40.45,40.45,000,19.12
+2007-04-05,40.50,40.72,40.10,40.45,1252000,19.12
+2007-04-04,39.45,40.47,39.40,40.25,2845200,19.03
+2007-04-03,38.51,39.59,38.51,39.47,2582400,18.66
+2007-04-02,38.15,38.26,37.80,38.23,1798600,18.07
+2007-03-30,37.65,38.15,37.40,38.15,2019000,18.03
+2007-03-29,37.40,37.90,37.00,37.65,1882600,17.80
+2007-03-28,37.80,38.00,37.05,37.06,1766000,17.52
+2007-03-27,38.22,38.50,38.00,38.01,1096000,17.97
+2007-03-26,38.17,38.67,37.92,38.50,2078800,18.20
+2007-03-23,37.95,38.26,37.75,37.92,2133400,17.93
+2007-03-22,38.40,38.45,37.87,37.93,2429600,17.93
+2007-03-21,37.80,38.25,37.05,38.15,2035800,18.03
+2007-03-20,37.64,38.21,37.44,37.78,3059800,17.86
+2007-03-19,37.29,37.97,37.15,37.95,1158200,17.94
+2007-03-16,37.40,37.85,36.65,36.95,2560800,17.47
+2007-03-15,36.70,37.81,36.65,37.42,2593000,17.69
+2007-03-14,35.55,36.65,35.31,36.65,2656000,17.33
+2007-03-13,36.83,37.42,35.85,35.85,2466000,16.95
+2007-03-12,36.55,37.65,36.55,37.19,1903200,17.58
+2007-03-09,36.60,36.80,36.10,36.70,1563000,17.35
+2007-03-08,36.80,37.18,35.65,36.26,2030600,17.14
+2007-03-07,36.45,36.76,35.95,36.15,3696000,17.09
+2007-03-06,34.75,36.20,34.72,36.20,3424000,17.11
+2007-03-05,33.90,34.83,33.42,33.76,3874200,15.96
+2007-03-02,35.00,35.71,34.48,34.72,2955000,16.42
+2007-03-01,35.44,36.15,34.85,35.38,3874400,16.72
+2007-02-28,35.79,36.50,35.21,36.26,4417400,17.14
+2007-02-27,36.57,36.85,34.37,35.17,3970000,16.63
+2007-02-26,38.40,38.70,38.24,38.35,1901000,18.13
+2007-02-23,38.60,38.77,37.97,38.32,1293800,18.11
+2007-02-22,38.60,39.51,38.29,38.44,2732000,18.17
+2007-02-21,37.62,38.20,37.27,38.20,2046600,18.06
+2007-02-20,37.65,37.65,37.65,37.65,000,17.80
+2007-02-19,37.65,37.65,37.65,37.65,000,17.80
+2007-02-16,37.50,37.78,37.30,37.65,1681400,17.80
+2007-02-15,37.31,37.97,37.22,37.83,1402200,17.88
+2007-02-14,37.45,38.46,36.65,37.55,3744800,17.75
+2007-02-13,35.00,36.55,34.95,36.55,2988400,17.28
+2007-02-12,35.10,35.42,34.67,34.83,2637400,16.46
+2007-02-09,35.47,35.86,34.92,35.00,1705400,16.55
+2007-02-08,35.12,35.65,34.72,35.59,1259000,16.82
+2007-02-07,36.26,36.35,35.33,35.40,1842000,16.73
+2007-02-06,35.40,36.30,35.40,36.30,1150600,17.16
+2007-02-05,35.44,35.60,35.15,35.42,1123800,16.75
+2007-02-02,35.57,36.06,35.04,35.60,1636800,16.83
+2007-02-01,35.90,36.40,35.65,35.67,2355800,16.86
+2007-01-31,34.60,35.55,34.54,35.55,1973600,16.81
+2007-01-30,34.67,35.04,34.28,34.78,2197800,16.44
+2007-01-29,35.38,35.42,34.66,34.75,1679800,16.43
+2007-01-26,34.75,35.28,34.67,35.20,2332400,16.64
+2007-01-25,35.67,35.67,35.67,35.67,000,16.86
+2007-01-24,34.85,35.80,34.31,35.67,2296600,16.86
+2007-01-23,32.79,34.58,32.79,34.47,3798800,16.30
+2007-01-22,32.45,32.81,32.38,32.81,1386400,15.51
+2007-01-19,31.60,32.37,31.39,32.36,957200,15.30
+2007-01-18,31.69,32.08,31.25,31.38,2887400,14.83
+2007-01-17,31.08,31.85,30.85,31.55,1842600,14.91
+2007-01-16,31.52,31.89,31.35,31.40,2729000,14.84
+2007-01-15,31.90,32.03,31.73,31.80,1171400,15.03
+2007-01-12,30.98,31.87,30.85,31.80,1897800,15.03
+2007-01-11,30.41,31.58,30.38,30.94,2033200,14.63
+2007-01-10,29.20,30.85,29.00,30.75,1925600,14.54
+2007-01-09,30.43,30.70,29.16,29.62,2365200,14.00
+2007-01-08,29.50,30.40,29.50,30.40,2021600,14.37
+2007-01-05,30.54,30.59,29.10,29.30,3215600,13.85
+2007-01-04,31.00,31.25,30.15,30.60,2625600,14.47
+2007-01-03,32.26,32.40,30.80,31.10,4864800,14.70
+2007-01-02,31.85,32.70,31.85,32.70,739200,15.46
+2007-01-01,31.85,31.85,31.85,31.85,000,15.06
+2006-12-29,31.85,31.85,31.85,31.85,000,15.06
+2006-12-28,32.17,32.47,31.65,31.85,2221800,15.06
+2006-12-27,31.77,32.17,31.60,32.15,1261200,15.20
+2006-12-26,31.50,31.58,31.21,31.41,656200,14.85
+2006-12-25,31.35,31.35,31.35,31.35,000,14.82
+2006-12-22,31.50,31.65,31.02,31.35,721200,14.82
+2006-12-21,32.60,32.60,31.00,31.30,2589200,14.80
+2006-12-20,31.84,32.00,31.23,31.44,2875600,14.86
+2006-12-19,31.48,31.60,30.75,31.60,1199600,14.94
+2006-12-18,31.60,32.35,31.39,31.55,833400,14.91
+2006-12-15,32.50,32.50,31.55,31.95,2410000,15.10
+2006-12-14,31.25,32.10,31.25,32.10,2398000,15.17
+2006-12-13,31.31,31.35,30.88,31.23,1999000,14.76
+2006-12-12,31.36,31.55,30.83,31.25,1093600,14.77
+2006-12-11,31.25,31.65,31.10,31.55,1851200,14.91
+2006-12-08,31.30,31.33,30.73,31.10,1367000,14.70
+2006-12-07,31.77,31.80,31.34,31.34,2434600,14.82
+2006-12-06,31.75,31.77,31.25,31.65,1527600,14.96
+2006-12-05,30.81,31.80,30.75,31.73,2740400,15.00
+2006-12-04,29.73,30.88,29.45,30.80,1743600,14.56
+2006-12-01,29.86,30.25,29.25,29.35,974400,13.87
+2006-11-30,30.10,30.25,29.50,29.86,1384000,14.12
+2006-11-29,29.30,30.00,29.20,30.00,1221200,14.18
+2006-11-28,29.25,29.35,28.60,29.06,1373800,13.73
+2006-11-27,29.25,29.55,29.00,29.25,1416600,13.83
+2006-11-24,28.80,29.50,28.80,29.45,1451200,13.92
+2006-11-23,29.40,29.50,29.20,29.42,992800,13.91
+2006-11-22,29.25,29.40,28.60,29.40,1652400,13.90
+2006-11-21,28.25,29.09,28.16,29.09,2149600,13.75
+2006-11-20,28.50,28.50,28.50,28.50,000,13.47
+2006-11-17,28.25,28.50,27.55,28.50,2225200,13.47
+2006-11-16,28.75,29.12,28.40,28.40,1622000,13.43
+2006-11-15,28.48,28.48,28.48,28.48,000,13.46
+2006-11-14,28.35,28.90,28.03,28.48,2710400,13.46
+2006-11-13,28.60,28.60,27.90,28.40,1945200,13.43
+2006-11-10,29.47,29.65,28.85,29.00,1829000,13.71
+2006-11-09,29.13,30.19,29.10,29.50,3931200,13.95
+2006-11-08,28.40,28.80,28.30,28.65,1309800,13.54
+2006-11-07,28.80,29.02,28.48,28.68,1382600,13.56
+2006-11-06,28.25,29.00,28.25,29.00,1287000,13.71
+2006-11-03,28.15,28.45,27.95,28.20,879400,13.33
+2006-11-02,27.85,27.85,27.85,27.85,000,13.17
+2006-11-01,27.38,28.08,27.38,27.85,3964400,13.17
+2006-10-31,26.85,27.10,26.78,27.08,2174400,12.80
+2006-10-30,27.12,27.22,26.70,26.85,972000,12.69
+2006-10-27,27.15,27.55,27.00,27.25,1724200,12.88
+2006-10-26,27.64,27.73,26.60,27.40,2285400,12.95
+2006-10-25,27.10,27.79,26.88,27.50,3721200,13.00
+2006-10-24,26.05,27.20,25.90,27.20,3140600,12.86
+2006-10-23,25.75,26.00,25.31,26.00,1131200,12.29
+2006-10-20,25.92,26.08,25.62,25.72,1372000,12.16
+2006-10-19,25.75,26.19,25.27,26.02,1677000,12.30
+2006-10-18,25.65,26.03,25.40,25.60,3017600,12.10
+2006-10-17,25.62,25.70,25.25,25.50,1479200,12.05
+2006-10-16,25.40,26.03,25.39,26.00,2447200,12.29
+2006-10-13,25.60,25.89,25.31,25.38,1968400,12.00
+2006-10-12,25.15,25.15,25.15,25.15,000,11.89
+2006-10-11,24.75,25.31,24.56,25.15,1876800,11.89
+2006-10-10,24.50,25.00,24.50,24.89,1222000,11.76
+2006-10-09,24.00,24.95,23.95,24.50,16200,11.58
+2006-10-06,23.95,24.10,23.80,24.06,1483200,11.37
+2006-10-05,23.75,24.25,23.70,24.19,2392200,11.44
+2006-10-04,22.80,23.67,22.53,23.67,2334200,11.19
+2006-10-03,23.70,23.70,22.80,22.80,1073800,10.78
+2006-10-02,23.58,24.00,23.56,23.72,1974000,11.21
+2006-09-29,23.10,23.63,22.94,23.42,1776200,11.07
+2006-09-28,23.09,23.38,23.01,23.25,1541000,10.99
+2006-09-27,22.75,23.15,22.73,23.08,1920800,10.91
+2006-09-26,21.90,22.75,21.80,22.67,2598000,10.72
+2006-09-25,22.05,22.12,21.36,21.86,2155200,10.33
+2006-09-22,22.15,22.40,21.90,22.02,1065400,10.41
+2006-09-21,22.00,22.43,21.67,22.40,3207400,10.59
+2006-09-20,22.27,22.35,21.68,21.95,1557200,10.38
+2006-09-19,22.05,22.59,21.92,22.33,1080400,10.56
+2006-09-18,22.75,22.75,22.30,22.60,903200,10.68
+2006-09-15,22.60,22.95,22.20,22.50,866400,10.64
+2006-09-14,22.80,23.10,22.45,22.55,1257800,10.66
+2006-09-13,22.33,23.01,22.15,22.70,1630600,10.73
+2006-09-12,22.52,22.65,21.83,22.26,1950400,10.52
+2006-09-11,22.35,22.95,22.27,22.45,2635600,10.61
+2006-09-08,23.65,23.67,23.25,23.31,894600,11.02
+2006-09-07,23.65,23.65,23.65,23.65,000,11.18
+2006-09-06,24.09,24.30,23.65,23.65,1860200,11.18
+2006-09-05,23.94,24.36,23.85,24.15,1787800,11.42
+2006-09-04,23.75,24.20,23.75,24.12,593400,11.40
+2006-09-01,23.10,23.90,22.98,23.90,1762200,11.30
+2006-08-31,23.12,23.28,22.80,23.00,2389400,10.87
+2006-08-30,23.05,23.12,22.73,23.08,1217800,10.91
+2006-08-29,23.16,23.25,22.45,22.92,2015000,10.84
+2006-08-28,22.75,23.16,22.60,23.05,1547000,10.90
+2006-08-25,22.70,22.85,22.50,22.67,1847200,10.72
+2006-08-24,22.18,22.65,22.00,22.52,1827400,10.65
+2006-08-23,23.25,23.25,22.30,22.49,2340000,10.63
+2006-08-22,23.90,23.90,23.02,23.20,1478600,10.97
+2006-08-21,24.15,24.15,23.62,23.68,2510800,11.20
+2006-08-18,24.42,24.42,23.98,24.17,760000,11.43
+2006-08-17,23.98,24.45,23.98,24.39,1964400,11.53
+2006-08-16,23.56,24.14,23.45,23.97,3038000,11.33
+2006-08-15,24.08,24.15,23.28,23.35,3933400,11.04
+2006-08-14,24.50,24.52,23.73,23.77,1091200,11.24
+2006-08-11,24.33,24.65,24.09,24.20,1728800,11.44
+2006-08-10,24.92,25.00,24.38,24.65,2329400,11.65
+2006-08-09,25.88,25.99,24.86,25.00,1905400,11.82
+2006-08-08,26.05,26.08,25.50,25.60,1604000,12.10
+2006-08-07,26.30,26.30,25.77,25.85,1296800,12.22
+2006-08-04,26.06,26.50,25.95,26.30,2208600,12.43
+2006-08-03,25.53,26.19,25.53,25.90,2100200,12.24
+2006-08-02,25.30,25.95,25.30,25.50,2023800,12.05
+2006-08-01,25.33,25.33,24.80,25.20,1610000,11.91
+2006-07-31,25.15,25.75,25.10,25.27,964600,11.95
+2006-07-28,25.01,25.88,25.01,25.75,1687800,12.17
+2006-07-27,24.85,25.40,24.85,25.06,1587000,11.85
+2006-07-26,24.97,25.05,24.63,24.75,951200,11.70
+2006-07-25,24.25,25.00,24.23,24.95,1797200,11.79
+2006-07-24,24.00,24.25,23.67,24.07,2000800,11.38
+2006-07-21,24.80,24.80,23.40,23.77,3558400,11.24
+2006-07-20,25.35,25.69,24.30,24.33,1271800,11.50
+2006-07-19,24.00,25.45,24.00,25.45,2653600,12.03
+2006-07-18,24.03,24.30,23.50,23.83,1362200,11.26
+2006-07-17,24.55,24.70,23.82,23.92,1552200,11.31
+2006-07-14,24.90,25.00,24.33,24.75,1761600,11.70
+2006-07-13,25.10,25.10,24.62,24.73,1245400,11.69
+2006-07-12,25.60,25.90,25.18,25.18,1413200,11.91
+2006-07-11,25.50,25.60,25.00,25.58,1821800,12.09
+2006-07-10,25.73,25.74,25.27,25.56,1369400,12.08
+2006-07-07,26.00,26.00,25.30,25.62,1131000,12.11
+2006-07-06,26.30,26.30,25.55,25.67,1292400,12.14
+2006-07-05,26.05,26.45,25.51,25.81,1869800,12.20
+2006-07-04,26.80,26.82,26.50,26.70,517600,12.62
+2006-07-03,26.05,26.80,26.00,26.80,843200,12.67
+2006-06-30,25.85,26.20,25.75,26.14,2068000,12.36
+2006-06-29,24.85,25.81,24.75,25.70,2202000,12.15
+2006-06-28,24.50,24.70,24.22,24.67,1336800,11.66
+2006-06-27,24.80,25.25,24.31,24.31,829000,11.49
+2006-06-26,24.75,25.25,24.25,24.75,1339000,11.70
+2006-06-23,24.92,24.94,24.35,24.60,2841600,11.63
+2006-06-22,24.93,25.25,24.52,24.66,3782000,11.65
+2006-06-21,23.60,25.05,23.34,24.85,2815400,11.75
+2006-06-20,23.60,24.38,23.44,23.50,1424400,11.11
+2006-06-19,24.41,24.58,23.44,23.75,2093800,11.23
+2006-06-16,24.10,24.47,23.58,24.40,1868000,11.53
+2006-06-15,23.50,23.50,23.50,23.50,000,11.11
+2006-06-14,22.75,23.75,22.75,23.50,4539000,11.11
+2006-06-13,23.35,23.35,22.59,22.75,2585000,10.75
+2006-06-12,24.65,24.65,23.51,23.60,2447000,11.16
+2006-06-09,24.36,24.75,24.00,24.44,2380000,11.56
+2006-06-08,24.00,24.34,23.00,24.17,2359200,11.43
+2006-06-07,25.50,25.50,24.02,24.02,2331200,11.36
+2006-06-06,26.25,26.25,24.88,25.25,1915800,11.94
+2006-06-05,26.93,26.93,25.71,26.09,1424800,12.34
+2006-06-02,27.24,27.24,26.40,26.93,1983200,12.73
+2006-06-01,26.45,26.73,26.20,26.55,2526200,12.55
+2006-05-31,26.86,27.30,26.35,26.35,2592400,12.46
+2006-05-30,27.00,27.49,26.75,26.75,2262600,12.65
+2006-05-29,27.75,27.75,27.20,27.50,499400,13.00
+2006-05-26,27.75,28.35,27.21,27.81,1754200,13.15
+2006-05-25,26.41,27.38,26.06,27.25,1577600,12.88
+2006-05-24,26.12,26.48,25.18,26.25,2405800,12.41
+2006-05-23,26.75,27.17,25.75,25.83,2757200,12.21
+2006-05-22,25.73,26.35,25.15,26.00,2349400,12.29
+2006-05-19,26.10,26.45,25.28,26.45,2304400,6.25
+2006-05-18,27.00,27.10,25.88,26.10,2360000,6.17
+2006-05-17,27.00,27.47,26.16,26.88,3238800,6.35
+2006-05-16,28.25,28.45,26.98,27.17,3165200,6.42
+2006-05-15,28.38,28.64,27.69,28.00,2997200,6.62
+2006-05-12,28.98,29.12,28.29,29.00,2492400,6.85
+2006-05-11,29.75,30.06,29.00,29.30,2627600,6.93
+2006-05-10,29.75,29.92,29.41,29.77,2030000,7.04
+2006-05-09,29.30,30.00,29.08,30.00,2855600,7.09
+2006-05-08,28.78,29.35,28.67,29.27,2591600,6.92
+2006-05-05,28.25,28.96,28.25,28.80,3404400,6.81
+2006-05-04,27.89,28.47,27.77,28.41,2111200,6.72
+2006-05-03,27.97,28.08,27.39,27.89,3245600,6.59
+2006-05-02,27.92,28.00,27.21,28.00,2627600,6.62
+2006-04-28,26.75,27.11,26.59,26.75,2869200,6.32
+2006-04-27,27.33,27.33,26.38,26.50,4684000,6.26
+2006-04-26,27.70,28.14,26.94,27.70,10106400,6.55
+2006-04-25,27.15,27.50,26.94,27.19,1858800,6.43
+2006-04-24,26.75,27.30,26.75,27.16,3120800,6.42
+2006-04-21,26.36,26.36,26.36,26.36,000,6.23
+2006-04-20,26.49,26.71,25.85,26.36,1726000,6.23
+2006-04-19,26.75,26.88,26.25,26.50,2233200,6.26
+2006-04-18,26.25,26.70,26.20,26.67,2582000,6.30
+2006-04-17,25.75,26.17,25.75,26.00,1278800,6.15
+2006-04-14,25.70,25.70,25.70,25.70,000,6.07
+2006-04-13,25.26,25.75,25.13,25.70,594400,6.07
+2006-04-12,25.58,25.73,25.27,25.69,1584000,6.07
+2006-04-11,26.12,26.27,25.53,25.62,865600,6.06
+2006-04-10,26.00,26.20,25.75,26.10,1224400,6.17
+2006-04-07,25.95,26.58,25.85,26.32,1352000,6.22
+2006-04-06,26.38,26.53,26.12,26.50,1039600,6.26
+2006-04-05,26.25,26.50,25.88,26.38,759200,6.23
+2006-04-04,26.62,26.62,26.08,26.24,1987600,6.20
+2006-04-03,26.40,27.07,26.30,26.50,1352400,6.26
+2006-03-31,26.50,26.50,25.88,26.40,1182400,6.24
+2006-03-30,25.88,26.80,25.88,26.48,2080800,6.26
+2006-03-29,25.23,25.85,25.17,25.70,1940400,6.07
+2006-03-28,24.83,25.52,24.83,25.12,1828800,5.94
+2006-03-27,24.40,25.15,24.30,24.95,2949200,5.90
+2006-03-24,24.00,24.51,24.00,24.38,1997200,5.76
+2006-03-23,24.00,24.25,23.67,23.96,1698000,5.66
+2006-03-22,24.00,24.00,23.63,23.95,1578800,5.66
+2006-03-21,24.10,24.25,23.80,23.88,1610800,5.64
+2006-03-20,24.00,24.20,23.92,24.15,709200,5.71
+2006-03-17,23.83,23.98,23.64,23.88,947600,5.64
+2006-03-16,24.03,24.17,23.33,23.80,1532000,5.62
+2006-03-15,23.50,24.03,23.50,23.87,4030400,5.64
+2006-03-14,23.11,23.48,22.89,23.40,1761600,5.53
+2006-03-13,23.18,23.50,23.01,23.20,1298000,5.48
+2006-03-10,22.97,23.34,22.62,23.01,1936000,5.44
+2006-03-09,23.70,24.12,22.62,22.84,2238000,5.40
+2006-03-08,23.77,23.98,23.09,23.55,3550400,5.57
+2006-03-07,24.87,24.87,23.63,24.05,4236800,5.68
+2006-03-06,25.30,25.42,24.60,24.92,1873600,5.89
+2006-03-03,25.19,25.27,24.96,25.22,3283600,5.96
+2006-03-02,25.56,25.62,25.09,25.19,1619200,5.95
+2006-03-01,25.25,25.66,25.18,25.52,2034000,6.03
+2006-02-28,26.11,26.11,26.11,26.11,000,6.17
+2006-02-24,25.77,26.21,25.67,25.98,607600,6.14
+2006-02-23,25.44,26.12,25.06,25.77,1553200,6.09
+2006-02-22,25.38,25.80,25.23,25.50,1373200,6.03
+2006-02-21,24.91,25.41,24.85,25.23,1477600,5.96
+2006-02-20,25.00,25.00,24.65,24.75,586400,5.85
+2006-02-17,24.75,25.38,24.57,25.08,1893600,5.93
+2006-02-16,25.61,25.79,24.62,25.45,5954000,6.02
+2006-02-15,25.00,25.61,25.00,25.48,1990000,6.02
+2006-02-14,24.70,25.10,24.38,24.96,2884800,5.90
+2006-02-13,25.00,25.10,24.51,24.51,1314800,5.79
+2006-02-10,26.25,26.42,24.99,25.17,2760400,5.95
+2006-02-09,25.88,26.23,25.65,25.99,1925200,6.14
+2006-02-08,25.88,25.88,25.07,25.67,1611600,6.07
+2006-02-07,26.75,26.75,25.91,25.95,2276400,6.13
+2006-02-06,27.00,27.13,26.75,26.81,1661600,6.34
+2006-02-03,27.31,27.40,26.26,26.92,1642000,6.36
+2006-02-02,28.02,28.12,26.96,27.33,1507200,6.46
+2006-02-01,28.20,28.25,27.84,28.17,1693200,6.66
+2006-01-31,27.69,28.30,27.21,28.30,3229200,6.69
+2006-01-30,27.50,27.86,27.25,27.73,1419600,6.55
+2006-01-27,27.70,27.88,27.25,27.62,1076800,6.53
+2006-01-26,27.28,27.61,26.92,27.60,2062800,6.52
+2006-01-25,27.27,27.27,27.27,27.27,000,6.45
+2006-01-24,26.62,27.36,26.62,27.27,2508000,6.45
+2006-01-23,26.62,26.75,26.26,26.40,972400,6.24
+2006-01-20,27.25,27.40,26.64,26.79,1627200,6.33
+2006-01-19,26.90,27.69,26.90,27.50,1351600,6.50
+2006-01-18,26.83,26.88,26.50,26.67,1353600,6.30
+2006-01-17,27.12,27.35,26.68,27.00,1544000,6.38
+2006-01-16,26.77,27.41,26.65,27.33,495600,6.46
+2006-01-13,26.88,27.10,26.58,26.80,1295200,6.34
+2006-01-12,26.60,27.25,26.34,26.88,2428800,6.35
+2006-01-11,25.62,26.42,25.58,26.35,1741600,6.23
+2006-01-10,25.38,25.55,25.08,25.38,1151200,6.00
+2006-01-09,25.55,25.61,25.31,25.50,1125200,6.03
+2006-01-06,25.55,25.71,25.27,25.55,849600,6.04
+2006-01-05,25.25,25.38,24.94,25.25,919600,5.97
+2006-01-04,25.29,25.50,24.95,25.29,1215600,5.98
+2006-01-03,24.90,25.12,24.00,24.90,1756800,5.89
+2006-01-02,23.95,23.95,23.38,23.95,541600,5.66
+2005-12-30,23.88,23.88,23.88,23.88,000,5.64
+2005-12-29,23.88,24.36,23.48,23.88,686000,5.64
+2005-12-28,23.92,24.12,23.50,23.92,1004000,5.65
+2005-12-27,23.82,24.00,23.71,23.82,1002400,5.63
+2005-12-26,23.71,23.90,23.50,23.71,279200,5.60
+2005-12-23,23.90,24.17,23.83,23.90,410000,5.65
+2005-12-22,24.12,24.12,23.75,24.12,380400,5.70
+2005-12-21,24.05,24.25,23.69,24.05,2831600,5.68
+2005-12-20,23.69,24.00,23.48,23.69,962800,5.60
+2005-12-19,23.98,24.23,23.76,23.98,1280000,5.67
+2005-12-16,24.00,24.20,23.83,24.00,876800,5.67
+2005-12-15,23.66,23.88,23.25,23.66,664800,5.59
+2005-12-14,23.75,24.17,23.71,23.75,1384400,5.61
+2005-12-13,23.95,24.00,23.38,23.95,1250000,5.66
+2005-12-12,23.70,24.12,23.57,23.70,1141200,5.60
+2005-12-09,23.70,23.84,23.25,23.70,775600,5.60
+2005-12-08,23.15,23.38,22.80,23.15,1188000,5.47
+2005-12-07,23.06,23.88,23.06,23.06,1557600,5.45
+2005-12-06,23.92,24.40,23.75,23.92,961600,5.65
+2005-12-05,24.27,24.71,24.20,24.27,981200,5.74
+2005-12-02,24.88,25.23,24.51,24.71,1045600,5.84
+2005-12-01,24.02,24.88,24.00,24.70,1933200,5.84
+2005-11-30,23.90,24.15,23.67,23.92,1698400,5.65
+2005-11-29,24.08,24.43,23.75,24.15,715200,5.71
+2005-11-28,24.72,24.95,24.08,24.08,1067200,5.69
+2005-11-25,24.62,24.92,24.48,24.72,692800,5.84
+2005-11-24,24.61,24.75,24.50,24.59,524000,5.81
+2005-11-23,24.23,25.03,24.23,24.87,1515200,5.88
+2005-11-22,23.61,24.23,23.50,24.21,1902400,5.72
+2005-11-21,23.75,23.98,23.62,23.95,1115600,5.66
+2005-11-18,23.73,23.90,23.55,23.83,782800,5.63
+2005-11-17,23.26,23.81,23.25,23.75,1276400,5.61
+2005-11-16,22.71,23.05,22.58,23.05,908800,5.45
+2005-11-14,22.75,22.98,22.20,22.73,932800,5.37
+2005-11-11,22.50,22.83,22.34,22.83,1939600,5.39
+2005-11-10,23.23,23.23,21.94,22.60,5558400,5.34
+2005-11-09,23.75,23.75,22.99,23.35,2368400,5.52
+2005-11-08,23.80,24.00,23.50,23.65,1244000,5.59
+2005-11-07,23.70,24.05,23.55,23.90,1146400,5.65
+2005-11-04,24.12,24.24,23.25,23.62,1806400,5.58
+2005-11-03,24.12,24.55,24.12,24.25,2403200,5.73
+2005-11-02,23.95,23.95,23.95,23.95,000,5.66
+2005-11-01,23.30,24.05,23.30,23.95,2346800,5.66
+2005-10-31,22.50,23.34,22.50,23.29,1871200,5.51
+2005-10-28,22.50,22.74,22.38,22.46,1869200,5.31
+2005-10-27,22.65,22.94,22.00,22.36,1457200,5.29
+2005-10-26,22.04,22.93,22.02,22.73,2647200,5.37
+2005-10-25,22.50,23.11,22.10,22.24,2208400,5.26
+2005-10-24,21.80,22.61,21.79,22.61,2411600,5.35
+2005-10-21,21.10,21.92,20.88,21.80,1862800,5.15
+2005-10-20,21.86,21.98,20.77,20.94,2830800,4.95
+2005-10-19,21.25,21.83,20.80,21.55,3020000,5.09
+2005-10-18,22.37,22.56,21.42,21.52,1732400,5.09
+2005-10-17,22.15,22.40,22.05,22.25,1720400,5.26
+2005-10-14,22.46,22.50,21.38,22.50,2250000,5.32
+2005-10-13,22.00,22.46,21.66,22.16,2362800,5.24
+2005-10-12,23.17,23.17,23.17,23.17,000,5.48
+2005-10-11,23.25,23.75,23.05,23.17,1321200,5.48
+2005-10-10,22.30,23.00,22.30,22.90,1752000,5.41
+2005-10-07,22.25,22.50,22.05,22.12,2031200,5.23
+2005-10-06,22.69,22.83,21.49,21.92,4060400,5.18
+2005-10-05,23.75,23.79,22.77,22.85,3336000,5.40
+2005-10-04,24.47,24.55,24.00,24.09,1678000,5.69
+2005-10-03,24.62,24.67,24.20,24.47,2249600,5.78
+2005-09-30,24.80,24.90,24.30,24.75,2146400,5.85
+2005-09-29,24.83,24.85,24.00,24.70,2828400,5.84
+2005-09-28,24.75,25.10,24.62,24.67,2837600,5.83
+2005-09-27,24.59,24.67,23.92,24.57,2534000,5.81
+2005-09-26,24.48,24.81,23.89,24.66,2343600,5.83
+2005-09-23,23.85,24.45,23.73,24.39,3234000,5.76
+2005-09-22,23.83,23.85,23.20,23.80,1257600,5.63
+2005-09-21,22.50,23.96,22.45,23.80,3644800,5.63
+2005-09-20,22.64,22.75,22.45,22.58,1337600,5.34
+2005-09-19,22.88,22.92,22.51,22.73,1838400,5.37
+2005-09-16,22.22,22.90,22.22,22.88,2731600,5.41
+2005-09-15,21.62,22.08,21.60,21.98,3639600,5.19
+2005-09-14,21.26,21.55,21.17,21.42,1658000,5.06
+2005-09-13,21.50,21.58,21.18,21.25,1660400,5.02
+2005-09-12,21.38,21.80,21.38,21.50,1602400,5.08
+2005-09-09,21.12,21.54,21.12,21.49,1268800,5.08
+2005-09-08,21.16,21.20,20.91,21.08,2343600,4.98
+2005-09-07,21.19,21.19,21.19,21.19,000,5.01
+2005-09-06,21.35,21.35,20.92,21.19,2570800,5.01
+2005-09-05,21.00,21.40,21.00,21.38,560800,5.05
+2005-09-02,20.65,21.00,20.56,20.94,965200,4.95
+2005-09-01,20.27,20.62,20.25,20.58,1240400,4.86
+2005-08-31,20.38,20.60,20.24,20.27,2104400,4.79
+2005-08-30,20.39,20.39,20.10,20.25,1356400,4.79
+2005-08-29,20.00,20.33,19.92,20.27,860000,4.79
+2005-08-26,20.20,20.38,19.95,20.12,1808000,4.76
+2005-08-25,20.00,20.33,19.75,20.25,1288400,4.79
+2005-08-24,20.10,20.12,19.71,19.88,1787200,4.70
+2005-08-23,20.59,20.65,20.16,20.38,1358800,4.82
+2005-08-22,20.50,20.75,20.33,20.72,1161200,4.90
+2005-08-19,19.98,20.35,19.68,20.30,3416000,4.80
+2005-08-18,20.00,20.12,19.75,19.88,1187600,4.70
+2005-08-17,20.19,20.31,19.88,20.10,2426800,4.75
+2005-08-16,20.60,20.75,20.10,20.19,1792000,4.77
+2005-08-15,20.75,20.75,20.30,20.69,1535600,4.89
+2005-08-12,19.75,20.61,19.75,20.55,1542400,4.86
+2005-08-11,20.60,21.17,20.25,20.43,2297200,4.83
+2005-08-10,20.48,20.75,20.17,20.50,1949600,4.85
+2005-08-09,20.08,20.69,20.08,20.40,2381600,4.82
+2005-08-08,19.75,20.15,19.62,20.08,1277200,4.74
+2005-08-05,20.00,20.00,19.31,19.62,1257200,4.64
+2005-08-04,19.62,20.06,19.59,19.75,1057600,4.67
+2005-08-03,19.96,20.31,19.75,19.99,2238400,4.72
+2005-08-02,19.70,20.01,19.70,19.88,1240000,4.70
+2005-08-01,19.38,19.72,19.38,19.50,850000,4.61
+2005-07-29,19.88,19.88,19.28,19.62,1422800,4.64
+2005-07-28,19.67,19.92,19.55,19.75,818400,4.67
+2005-07-27,19.65,19.70,19.42,19.65,846400,4.64
+2005-07-26,19.50,19.73,19.35,19.60,905200,4.63
+2005-07-25,19.48,19.75,19.25,19.75,1834000,4.67
+2005-07-22,19.38,19.80,19.25,19.77,3076800,4.67
+2005-07-21,19.03,19.50,18.80,19.50,2094000,4.61
+2005-07-20,18.38,19.10,18.38,19.02,2324800,4.50
+2005-07-19,18.00,18.59,17.80,18.59,1912400,4.40
+2005-07-18,18.12,18.30,17.92,18.17,740800,4.29
+2005-07-15,18.38,18.43,18.08,18.12,1392800,4.28
+2005-07-14,18.79,18.85,18.42,18.58,2068800,4.39
+2005-07-13,18.46,18.79,18.46,18.75,2047600,4.43
+2005-07-12,18.55,18.65,18.25,18.46,938400,4.36
+2005-07-11,18.62,18.86,18.50,18.55,1172000,4.38
+2005-07-08,17.94,18.62,17.92,18.45,1641200,4.36
+2005-07-07,17.62,17.96,17.62,17.92,2697600,4.24
+2005-07-06,17.50,18.00,17.44,17.94,2252400,4.24
+2005-07-05,17.50,17.76,17.40,17.51,750000,4.14
+2005-07-04,17.25,17.73,17.25,17.60,234800,4.16
+2005-07-01,17.46,17.70,17.27,17.62,1061600,4.17
+2005-06-30,17.70,17.70,17.19,17.33,1629200,4.09
+2005-06-29,17.65,17.73,17.45,17.50,1374000,4.14
+2005-06-28,17.33,17.80,17.23,17.65,808000,4.17
+2005-06-27,16.75,17.35,16.55,17.20,1270800,4.07
+2005-06-24,17.07,17.07,16.64,16.75,1636000,3.96
+2005-06-23,17.55,17.55,16.84,17.08,1951200,4.04
+2005-06-22,17.75,17.75,17.29,17.57,1099200,4.15
+2005-06-21,18.07,18.07,17.62,17.67,1184400,4.18
+2005-06-20,18.25,18.36,17.75,18.20,925600,4.30
+2005-06-17,18.20,18.58,18.20,18.45,1122800,4.36
+2005-06-16,17.72,18.33,17.72,18.10,2475600,4.28
+2005-06-15,17.30,17.61,16.96,17.61,1198000,4.16
+2005-06-14,17.30,17.50,16.85,17.50,1498000,4.14
+2005-06-13,17.50,17.55,17.08,17.34,636800,4.10
+2005-06-10,17.20,17.50,17.01,17.40,794800,4.11
+2005-06-09,17.38,17.38,16.92,17.30,924800,4.09
+2005-06-08,17.75,17.86,17.38,17.50,1060800,4.14
+2005-06-07,17.75,18.02,17.45,17.60,2067200,4.16
+2005-06-06,17.90,18.00,17.65,17.80,1041600,4.21
+2005-06-03,18.10,18.31,17.88,18.24,964800,4.31
+2005-06-02,18.09,18.33,17.88,18.20,2125200,4.30
+2005-06-01,17.48,18.05,17.38,17.95,1354800,4.24
+2005-05-31,17.88,17.92,17.39,17.49,2089600,4.13
+2005-05-30,17.66,17.96,17.62,17.73,436000,4.19
+2005-05-27,17.75,17.91,17.55,17.66,909600,4.17
+2005-05-26,17.55,17.55,17.55,17.55,000,4.15
+2005-05-25,17.75,17.75,17.25,17.55,1310000,4.15
+2005-05-24,17.19,17.75,17.19,17.73,791600,4.19
+2005-05-23,17.21,17.45,17.21,17.31,490800,4.09
+2005-05-20,17.62,17.67,17.23,17.35,845200,4.10
+2005-05-19,17.38,17.92,17.26,17.62,1364800,4.17
+2005-05-18,16.92,17.69,16.92,17.69,1562800,4.18
+2005-05-17,16.52,16.92,16.38,16.75,1200000,3.96
+2005-05-16,16.00,16.70,15.75,16.70,757200,3.95
+2005-05-13,16.20,16.29,15.55,16.00,2282800,3.78
+2005-05-12,16.94,17.06,15.96,16.15,3590000,3.82
+2005-05-11,17.12,17.37,16.67,16.92,1774800,4.00
+2005-05-10,17.62,17.75,16.95,17.05,1579200,4.03
+2005-05-09,17.55,17.62,17.28,17.62,750800,4.17
+2005-05-06,17.38,17.61,17.27,17.35,494800,4.10
+2005-05-05,17.50,17.65,16.95,17.15,970800,4.05
+2005-05-04,17.25,17.49,16.93,17.38,1568000,4.11
+2005-05-03,17.03,17.25,16.83,16.91,1795600,4.00
+2005-05-02,17.30,17.30,16.66,17.00,1799600,4.02
+2005-04-29,17.25,17.50,16.67,17.12,2304400,4.05
+2005-04-28,17.55,17.55,16.76,16.92,3219200,4.00
+2005-04-27,18.00,18.00,17.58,17.88,3528400,4.22
+2005-04-26,18.50,18.72,18.17,18.20,1758000,4.30
+2005-04-25,18.05,18.70,18.00,18.58,778400,4.39
+2005-04-22,18.57,18.08,17.75,18.08,1361200,4.27
+2005-04-21,18.15,18.15,18.15,18.15,000,4.29
+2005-04-20,18.55,18.75,18.13,18.15,4376400,4.29
+2005-04-19,18.29,18.47,18.12,18.38,2612400,4.34
+2005-04-18,17.77,18.20,17.55,17.95,1634400,4.24
+2005-04-15,17.62,18.30,17.48,17.88,2815200,4.22
+2005-04-14,19.00,19.01,17.88,17.98,3925600,4.25
+2005-04-13,20.00,20.12,18.85,18.88,5182400,4.46
+2005-04-12,20.27,20.27,19.62,19.81,1602800,4.68
+2005-04-11,20.40,20.41,20.05,20.27,460000,4.79
+2005-04-08,20.38,20.65,20.00,20.38,681200,4.82
+2005-04-07,20.23,20.38,19.92,20.38,1588800,4.82
+2005-04-06,20.50,20.50,19.99,20.00,1954400,4.73
+2005-04-05,20.77,20.95,20.15,20.30,1088000,4.80
+2005-04-04,20.95,20.95,20.45,20.52,944400,4.85
+2005-04-01,21.50,21.75,21.08,21.12,865200,4.99
+2005-03-31,20.75,21.36,20.75,21.25,1480000,5.02
+2005-03-30,20.45,20.74,20.15,20.68,1414000,4.89
+2005-03-29,21.05,21.38,20.00,20.05,1714400,4.74
+2005-03-28,21.75,21.87,20.92,21.04,1571600,4.97
+2005-03-25,21.58,21.58,21.58,21.58,000,5.10
+2005-03-24,21.58,21.85,21.18,21.58,934800,5.10
+2005-03-23,22.08,22.38,20.83,20.85,1502800,4.93
+2005-03-22,22.44,22.87,22.09,22.17,1486400,5.24
+2005-03-21,22.92,23.08,22.27,22.27,1127200,5.26
+2005-03-18,22.88,22.94,22.38,22.53,1456800,5.33
+2005-03-17,21.75,22.93,21.59,22.92,1735600,5.42
+2005-03-16,22.12,22.12,21.50,21.88,2666000,5.17
+2005-03-15,22.50,22.62,22.05,22.08,2193600,5.22
+2005-03-14,22.58,22.83,22.06,22.25,951200,5.26
+2005-03-11,23.00,23.09,22.50,22.58,1223200,5.34
+2005-03-10,23.21,23.38,22.21,22.60,1326000,5.34
+2005-03-09,23.17,23.65,23.12,23.12,1132000,5.47
+2005-03-08,23.60,23.62,22.91,23.30,1525200,5.51
+2005-03-07,24.00,24.25,23.58,23.72,2065600,5.61
+2005-03-04,23.40,23.88,23.28,23.88,1994000,5.64
+2005-03-03,23.25,23.38,22.88,23.12,1982800,5.47
+2005-03-02,21.91,22.52,21.55,22.42,3130400,5.30
+2005-03-01,22.55,22.75,21.90,21.90,2929600,5.18
+2005-02-28,23.50,23.50,22.44,22.62,2006400,5.35
+2005-02-25,24.00,24.12,22.62,23.12,2170000,5.47
+2005-02-24,22.75,23.97,22.75,23.94,2507600,5.66
+2005-02-23,21.96,22.55,21.80,22.53,4425600,5.32
+2005-02-22,22.12,22.59,21.58,21.65,5523600,5.12
+2005-02-21,20.48,20.88,20.31,20.88,429600,4.93
+2005-02-18,20.00,20.58,19.88,20.33,570000,4.80
+2005-02-17,19.88,20.17,19.50,19.95,1700000,4.72
+2005-02-16,19.75,19.80,19.42,19.50,2157600,4.61
+2005-02-15,19.20,19.73,19.20,19.62,1054400,4.64
+2005-02-14,18.95,19.36,18.88,19.25,1135200,4.55
+2005-02-11,19.11,19.29,18.83,18.95,1009600,4.48
+2005-02-10,19.15,19.39,18.83,19.03,967600,4.50
+2005-02-09,19.48,19.48,19.12,19.12,772400,4.52
+2005-02-08,19.42,19.42,19.42,19.42,000,4.59
+2005-02-07,19.42,19.42,19.42,19.42,000,4.59
+2005-02-04,19.45,19.73,19.00,19.42,545600,4.59
+2005-02-03,19.70,19.73,19.33,19.45,345600,4.60
+2005-02-02,20.00,20.17,19.70,19.70,667200,4.66
+2005-02-01,20.00,20.11,19.75,19.90,1490800,4.70
+2005-01-31,20.00,20.00,19.65,19.80,412000,4.68
+2005-01-28,20.10,20.17,19.70,19.83,659200,4.69
+2005-01-27,20.12,20.25,19.76,20.25,1022000,4.79
+2005-01-26,20.30,20.50,20.00,20.38,976800,4.82
+2005-01-25,20.44,20.44,20.44,20.44,000,4.83
+2005-01-24,20.00,20.76,20.00,20.44,896400,4.83
+2005-01-21,19.25,20.50,19.25,20.02,1938400,4.73
+2005-01-20,19.02,19.60,18.67,19.23,1612800,4.54
+2005-01-19,19.62,19.72,19.26,19.42,970400,4.59
+2005-01-18,19.37,19.75,19.08,19.55,2073200,4.62
+2005-01-17,19.65,19.75,19.38,19.38,284400,4.58
+2005-01-14,18.65,19.83,18.52,19.62,1832000,4.64
+2005-01-13,18.23,18.85,18.08,18.75,2151600,4.43
+2005-01-12,18.25,18.35,17.45,17.87,1437200,4.22
+2005-01-11,18.25,18.25,17.70,17.98,580400,4.25
+2005-01-10,18.12,18.42,17.93,18.08,869600,4.27
+2005-01-07,17.97,18.50,17.88,18.23,1312000,4.31
+2005-01-06,17.84,17.92,17.25,17.75,828400,4.20
+2005-01-05,18.01,18.11,17.60,17.83,1734800,4.21
+2005-01-04,18.72,18.75,17.88,17.95,1107600,4.24
+2005-01-03,19.12,19.38,18.58,18.71,1014400,4.42
+2004-12-31,18.88,18.88,18.88,18.88,000,4.46
+2004-12-30,19.50,19.50,18.77,18.88,542800,4.46
+2004-12-29,19.25,19.50,18.95,19.02,436800,4.50
+2004-12-28,18.80,19.25,18.70,19.25,515200,4.55
+2004-12-27,18.88,18.95,18.70,18.75,747200,4.43
+2004-12-24,18.75,18.75,18.75,18.75,000,4.43
+2004-12-23,18.70,19.00,18.67,18.75,1005600,4.43
+2004-12-22,18.65,19.05,18.48,18.70,1264400,4.42
+2004-12-21,17.85,18.83,17.83,18.65,847200,4.41
+2004-12-20,17.75,17.94,17.67,17.85,1576400,4.22
+2004-12-17,17.88,18.08,17.50,17.74,862000,4.19
+2004-12-16,17.13,18.12,17.13,17.99,1550000,4.25
+2004-12-15,17.17,17.42,17.10,17.20,2344400,4.07
+2004-12-14,17.42,17.50,17.14,17.33,1148000,4.09
+2004-12-13,17.06,17.50,17.06,17.33,546400,4.09
+2004-12-10,16.75,17.25,16.55,17.06,2121600,4.03
+2004-12-09,16.40,16.62,16.25,16.57,849600,3.92
+2004-12-08,16.26,16.50,16.12,16.40,693200,3.88
+2004-12-07,16.30,16.33,16.12,16.30,723200,3.85
+2004-12-06,16.54,16.83,16.17,16.30,1645200,3.85
+2004-12-03,16.50,16.75,16.42,16.52,1910400,3.91
+2004-12-02,16.73,16.94,16.31,16.50,678000,3.90
+2004-12-01,16.68,17.04,16.50,16.68,800000,3.94
+2004-11-30,16.79,16.98,16.65,16.65,1429200,3.94
+2004-11-29,16.77,17.05,16.61,16.83,1322400,3.98
+2004-11-26,16.38,17.05,16.38,16.77,2166000,3.96
+2004-11-25,16.52,16.58,16.33,16.58,328800,3.92
+2004-11-24,16.25,16.52,16.12,16.52,1203600,3.91
+2004-11-23,16.35,16.55,16.20,16.25,436400,3.84
+2004-11-22,16.60,16.67,16.20,16.33,536400,3.86
+2004-11-19,16.50,16.67,16.20,16.67,1446800,3.94
+2004-11-18,16.60,16.60,16.00,16.33,1443200,3.86
+2004-11-17,16.13,16.69,16.13,16.62,1047200,3.93
+2004-11-16,16.80,16.81,16.13,16.13,702400,3.81
+2004-11-15,16.81,16.81,16.81,16.81,000,3.97
+2004-11-12,16.29,16.81,16.20,16.81,1224000,3.97
+2004-11-11,16.33,16.33,16.05,16.29,556800,3.85
+2004-11-10,16.30,16.65,16.30,16.39,2132400,3.87
+2004-11-09,15.80,16.38,15.76,16.30,1982800,3.85
+2004-11-08,15.85,15.95,15.60,15.80,1637200,3.73
+2004-11-05,15.49,15.89,15.45,15.87,1886800,3.75
+2004-11-04,15.27,15.54,15.25,15.42,1536800,3.65
+2004-11-03,15.25,15.48,15.07,15.35,1038800,3.63
+2004-11-02,15.25,15.25,15.25,15.25,000,3.60
+2004-11-01,15.12,15.25,15.09,15.25,300000,3.60
+2004-10-29,14.95,15.25,14.88,15.25,764400,3.60
+2004-10-28,15.40,15.40,14.77,14.90,1190400,3.52
+2004-10-27,15.69,15.80,15.40,15.50,969600,3.66
+2004-10-26,15.35,15.74,15.35,15.74,2424000,3.72
+2004-10-25,15.25,15.40,15.07,15.35,762000,3.63
+2004-10-22,15.49,15.68,15.12,15.40,603200,3.64
+2004-10-21,14.86,15.49,14.80,15.42,604000,3.65
+2004-10-20,14.75,15.00,14.55,14.88,1034400,3.52
+2004-10-19,15.40,15.42,14.66,14.93,329600,3.53
+2004-10-18,15.53,15.68,15.15,15.30,385600,3.62
+2004-10-15,14.75,15.53,14.75,15.45,756800,3.65
+2004-10-14,14.58,14.73,14.25,14.62,939600,3.46
+2004-10-13,15.69,15.69,14.45,14.80,2223600,3.50
+2004-10-12,15.93,15.93,15.93,15.93,000,3.76
+2004-10-11,16.02,16.06,15.72,15.93,202800,3.76
+2004-10-08,16.38,16.42,15.75,15.94,201200,3.77
+2004-10-07,16.50,16.62,16.25,16.38,395200,3.87
+2004-10-06,16.88,16.88,16.38,16.57,562400,3.92
+2004-10-05,16.52,16.88,16.38,16.88,488400,3.99
+2004-10-04,16.38,16.51,16.23,16.48,840800,3.90
+2004-10-01,16.00,16.38,16.00,16.23,550000,3.83
+2004-09-30,16.27,16.27,15.99,16.05,547600,3.79
+2004-09-29,15.49,16.25,15.49,16.25,687600,3.84
+2004-09-28,14.38,15.82,14.37,15.52,1220800,3.67
+2004-09-27,14.90,14.90,14.38,14.43,1161200,3.41
+2004-09-24,14.66,14.93,14.50,14.87,603200,3.52
+2004-09-23,14.75,14.78,14.48,14.65,877600,3.46
+2004-09-22,14.91,14.91,14.65,14.75,464400,3.49
+2004-09-21,14.77,15.07,14.75,14.90,482400,3.52
+2004-09-20,15.00,15.15,14.75,14.75,579200,3.49
+2004-09-17,14.70,15.12,14.70,14.82,1459600,3.50
+2004-09-16,14.75,14.90,14.57,14.65,980000,3.46
+2004-09-15,14.75,14.98,14.51,14.51,922000,3.43
+2004-09-14,14.31,14.77,14.26,14.68,1166000,3.47
+2004-09-13,14.25,14.50,14.25,14.33,655200,3.39
+2004-09-10,14.33,14.45,14.20,14.23,1007600,3.36
+2004-09-09,14.20,14.57,14.20,14.40,2056400,3.40
+2004-09-08,14.30,14.49,14.14,14.14,800400,3.34
+2004-09-07,14.30,14.30,14.30,14.30,000,3.38
+2004-09-06,14.12,14.49,14.12,14.30,150400,3.38
+2004-09-03,14.05,14.14,14.00,14.00,248000,3.31
+2004-09-02,13.89,14.23,13.77,14.09,618800,3.33
+2004-09-01,13.98,14.16,13.88,13.88,582000,3.28
+2004-08-31,14.20,14.20,13.98,14.00,745200,3.31
+2004-08-30,14.02,14.09,13.81,13.95,634800,3.30
+2004-08-27,13.76,14.02,13.76,14.02,632000,3.31
+2004-08-26,13.94,14.01,13.50,13.81,333200,3.27
+2004-08-25,14.07,14.07,13.43,13.91,629200,3.29
+2004-08-24,14.00,14.09,13.60,13.62,581200,3.22
+2004-08-23,14.75,14.75,13.85,13.85,775200,3.27
+2004-08-20,14.52,14.74,13.91,14.32,1326400,3.39
+2004-08-19,14.00,14.75,14.00,14.52,567600,3.43
+2004-08-18,41.75,43.17,41.75,42.78,410000,10.11
+2004-08-17,41.62,42.56,41.32,42.00,276000,9.93
+2004-08-16,40.25,41.50,40.25,41.19,195600,9.74
+2004-08-13,41.14,41.14,40.00,40.95,270000,9.68
+2004-08-12,40.25,41.11,40.25,40.75,466800,9.63
+2004-08-11,40.00,40.50,39.60,39.92,323600,9.44
+2004-08-10,39.79,40.45,39.69,40.05,307200,9.47
+2004-08-09,39.63,40.15,39.25,39.25,274800,9.28
+2004-08-06,39.25,39.97,38.82,39.46,319600,9.33
+2004-08-05,39.78,40.86,39.03,39.03,199200,9.22
+2004-08-04,40.17,41.00,40.03,40.03,238000,9.46
+2004-08-03,40.90,41.25,40.55,40.67,236400,9.61
+2004-08-02,40.64,41.19,40.10,41.03,158000,9.70
+2004-07-30,40.40,41.00,40.40,40.97,315600,9.68
+2004-07-29,40.36,40.58,40.00,40.58,114000,9.59
+2004-07-28,38.81,40.40,38.81,40.00,233200,9.45
+2004-07-27,38.00,38.94,38.00,38.75,461600,9.16
+2004-07-26,38.66,38.67,37.75,37.75,170000,8.92
+2004-07-23,38.70,39.05,38.08,38.08,277200,9.00
+2004-07-22,39.54,39.65,38.25,38.62,672400,9.13
+2004-07-21,40.50,41.88,39.45,39.50,607200,9.34
+2004-07-20,39.97,40.38,39.50,40.25,300000,9.51
+2004-07-19,39.92,40.25,39.49,39.50,363600,9.34
+2004-07-16,39.75,40.66,39.29,39.75,800000,9.40
+2004-07-15,37.50,40.17,37.50,39.28,1267600,9.28
+2004-07-14,36.70,37.70,36.62,37.50,904800,8.86
+2004-07-13,36.53,37.35,36.40,37.03,808400,8.75
+2004-07-12,36.38,36.55,35.95,36.50,784800,8.63
+2004-07-09,36.38,36.38,36.38,36.38,000,8.60
+2004-07-08,37.00,37.00,36.38,36.38,215200,8.60
+2004-07-07,35.08,37.40,35.08,37.00,870000,8.75
+2004-07-06,35.64,36.22,35.25,35.25,243600,8.33
+2004-07-05,35.58,35.83,35.51,35.64,171200,8.42
+2004-07-02,35.55,36.55,35.55,35.66,187200,8.43
+2004-07-01,36.54,36.55,35.54,35.72,489600,8.44
+2004-06-30,36.00,36.88,35.38,36.38,402400,8.60
+2004-06-29,36.25,36.86,36.00,36.12,428800,8.54
+2004-06-28,37.30,37.88,35.95,36.12,649200,8.54
+2004-06-25,37.25,38.12,36.88,38.05,377200,8.99
+2004-06-24,36.38,37.45,36.37,37.25,435200,8.80
+2004-06-23,35.38,36.38,35.12,36.38,506000,8.60
+2004-06-22,35.01,35.50,35.00,35.25,171600,8.33
+2004-06-21,36.00,36.25,35.17,35.17,197600,8.31
+2004-06-18,35.12,36.10,35.05,35.65,225600,8.43
+2004-06-17,35.00,35.75,35.00,35.40,357600,8.37
+2004-06-16,33.75,35.97,33.75,34.51,745200,8.16
+2004-06-15,37.37,37.62,35.25,35.60,659600,8.42
+2004-06-14,37.28,38.12,37.00,37.00,149200,8.75
+2004-06-11,38.00,38.62,38.00,38.03,34800,8.99
+2004-06-10,37.88,37.88,37.88,37.88,000,8.95
+2004-06-09,39.50,39.51,37.88,37.88,110000,8.95
+2004-06-08,39.75,39.90,39.56,39.70,182000,9.38
+2004-06-07,39.12,40.47,38.72,40.13,286000,9.48
+2004-06-04,38.00,38.75,37.94,38.38,171200,9.07
+2004-06-03,38.58,38.58,37.38,37.38,261200,8.83
+2004-06-02,39.62,39.92,38.47,38.47,316000,9.09
+2004-06-01,39.38,39.75,39.14,39.25,328400,9.28
+2004-05-31,39.25,39.50,38.55,39.28,71600,9.28
+2004-05-28,40.19,40.19,38.95,39.25,514800,9.28
+2004-05-27,39.92,41.08,39.54,40.25,785600,9.51
+2004-05-26,38.12,39.74,38.12,39.50,393200,9.34
+2004-05-25,38.74,38.75,38.00,38.12,332000,9.01
+2004-05-24,38.25,38.75,37.75,38.38,209200,9.07
+2004-05-21,37.50,38.03,37.50,37.78,260000,8.93
+2004-05-20,37.50,38.04,37.00,37.50,262800,8.86
+2004-05-19,37.00,38.41,37.00,37.50,630800,8.86
+2004-05-18,34.50,37.01,34.50,36.53,350400,8.63
+2004-05-17,34.25,34.65,33.43,34.25,271600,8.10
+2004-05-14,36.00,36.85,34.71,34.85,480000,8.24
+2004-05-13,33.64,36.00,33.64,35.75,356400,8.45
+2004-05-12,33.75,34.24,33.51,33.62,339200,7.95
+2004-05-11,33.22,34.25,33.20,33.83,424800,8.00
+2004-05-10,31.90,33.22,31.80,32.50,566000,7.68
+2004-05-07,32.50,33.62,32.50,32.50,377200,7.68
+2004-05-06,34.24,34.24,33.13,33.13,330400,7.83
+2004-05-05,34.25,34.51,34.17,34.25,192000,8.10
+2004-05-04,32.75,34.50,32.75,33.95,352400,8.02
+2004-05-03,32.75,32.88,32.28,32.75,259200,7.74
+2004-04-30,33.75,34.12,32.58,32.58,225600,7.70
+2004-04-29,33.38,34.67,33.03,33.26,429600,7.86
+2004-04-28,35.53,35.53,33.25,33.25,658000,7.86
+2004-04-27,35.38,35.95,35.01,35.50,259600,8.39
+2004-04-26,36.49,36.50,35.00,35.25,249200,8.33
+2004-04-23,35.55,35.55,35.55,35.55,000,8.40
+2004-04-22,36.47,36.50,35.25,35.55,476800,8.40
+2004-04-21,36.90,36.90,36.90,36.90,000,8.72
+2004-04-20,38.12,38.18,36.90,36.90,195200,8.72
+2004-04-19,38.35,38.75,38.03,38.12,336400,9.01
+2004-04-16,37.68,38.88,37.68,38.00,356800,8.98
+2004-04-15,37.24,38.06,36.53,37.75,363600,8.92
+2004-04-14,37.78,38.32,37.50,37.75,276400,8.92
+2004-04-13,39.80,39.80,38.00,38.50,526800,9.10
+2004-04-12,40.27,40.49,39.53,39.53,127600,9.34
+2004-04-09,39.75,39.75,39.75,39.75,000,9.40
+2004-04-08,39.70,40.38,39.25,39.75,208400,9.40
+2004-04-07,40.66,40.66,39.75,39.75,362400,9.40
+2004-04-06,40.76,41.08,40.62,40.92,361600,9.67
+2004-04-05,40.94,41.19,40.62,40.62,335600,9.60
+2004-04-02,40.05,41.23,40.05,41.23,447600,9.75
+2004-04-01,40.00,40.16,39.50,39.99,511200,9.45
+2004-03-31,39.62,39.95,39.00,39.88,302800,9.43
+2004-03-30,39.01,40.22,39.01,39.62,140400,9.37
+2004-03-29,38.25,39.28,38.25,39.03,130800,9.22
+2004-03-26,36.50,38.74,36.38,38.28,229600,9.05
+2004-03-25,36.50,36.96,36.25,36.28,308400,8.57
+2004-03-24,37.75,38.00,37.03,37.10,193600,8.77
+2004-03-23,38.12,38.62,37.63,37.75,263200,8.92
+2004-03-22,39.00,39.00,37.88,37.88,577600,8.95
+2004-03-19,39.12,39.75,39.00,39.00,235200,9.22
+2004-03-18,39.38,39.50,38.83,39.05,623200,9.23
+2004-03-17,37.50,39.38,37.38,39.12,299600,9.25
+2004-03-16,37.40,37.90,37.25,37.26,283600,8.81
+2004-03-15,38.06,38.62,37.32,37.40,176800,8.84
+2004-03-12,37.03,39.34,37.03,38.05,420000,8.99
+2004-03-11,38.00,38.12,36.84,36.88,351600,8.72
+2004-03-10,40.00,40.35,37.50,37.50,336800,8.86
+2004-03-09,40.95,41.00,40.00,40.00,376400,9.45
+2004-03-08,42.00,42.49,40.75,40.75,382400,9.63
+2004-03-05,42.75,42.75,41.62,41.62,451600,9.84
+2004-03-04,42.50,42.85,42.42,42.50,656000,10.05
+2004-03-03,43.62,43.97,42.25,42.33,114800,10.00
+2004-03-02,43.10,43.81,43.10,43.25,321600,10.22
+2004-03-01,42.38,43.81,42.38,43.72,409200,10.33
+2004-02-27,41.80,42.50,41.80,42.12,283600,9.96
+2004-02-26,41.75,42.12,41.12,41.80,147200,9.88
+2004-02-25,41.95,42.09,41.56,42.00,314800,9.93
+2004-02-24,42.17,42.17,42.17,42.17,000,9.97
+2004-02-23,42.17,42.17,42.17,42.17,000,9.97
+2004-02-20,41.25,42.50,40.75,42.17,383600,9.97
+2004-02-19,43.14,43.25,41.53,41.53,319200,9.82
+2004-02-18,44.00,44.00,42.50,43.00,658800,10.16
+2004-02-17,43.10,44.25,42.12,43.85,805200,10.36
+2004-02-16,42.75,42.75,42.00,42.62,30400,10.07
+2004-02-13,44.00,44.24,42.66,43.12,284400,10.19
+2004-02-12,44.22,44.62,43.50,44.38,294800,10.49
+2004-02-11,43.05,43.70,42.55,43.70,592800,10.33
+2004-02-10,41.26,43.38,41.26,43.06,586400,10.18
+2004-02-09,41.22,42.38,41.22,42.03,384400,9.93
+2004-02-06,41.62,42.00,40.14,40.89,412800,9.66
+2004-02-05,42.75,43.38,41.53,41.53,470400,9.82
+2004-02-04,42.50,43.60,41.96,43.08,707600,10.18
+2004-02-03,40.01,42.00,40.01,42.00,570400,9.93
+2004-02-02,38.70,40.40,38.65,39.58,574800,9.35
+2004-01-30,39.25,40.01,38.62,39.00,287200,9.22
+2004-01-29,41.50,41.62,39.53,39.88,488800,9.42
+2004-01-28,40.65,42.37,40.65,41.75,448000,9.87
+2004-01-27,40.25,41.47,40.25,41.46,440800,9.80
+2004-01-26,40.50,40.93,39.62,40.12,533200,9.48
+2004-01-23,40.88,40.88,40.38,40.39,292800,9.55
+2004-01-22,40.50,41.53,40.50,41.00,160800,9.69
+2004-01-21,41.83,42.17,41.50,41.62,409600,9.84
+2004-01-20,41.75,42.72,41.50,42.25,341600,9.99
+2004-01-19,41.53,42.62,41.45,41.50,96000,9.81
+2004-01-16,40.88,41.83,40.88,41.45,149200,9.80
+2004-01-15,41.76,43.12,41.00,41.38,595600,9.78
+2004-01-14,42.50,44.17,41.55,42.50,468000,10.05
+2004-01-13,45.00,45.00,42.89,43.00,313600,10.16
+2004-01-12,43.45,44.25,42.50,42.50,244800,10.05
+2004-01-09,43.65,44.45,43.25,43.50,299600,10.28
+2004-01-08,43.25,44.75,42.90,43.60,660800,10.31
+2004-01-07,45.45,46.25,42.75,42.75,278400,10.10
+2004-01-06,45.11,45.38,43.75,44.95,247600,10.62
+2004-01-05,43.75,45.12,43.75,45.00,164800,10.64
+2004-01-02,42.50,43.88,42.25,43.62,135600,10.31
+2004-01-01,42.38,42.38,42.38,42.38,000,10.02
+2003-12-31,42.38,42.38,42.38,42.38,000,10.02
+2003-12-30,42.74,43.00,41.75,42.38,246400,10.02
+2003-12-29,42.13,42.74,42.12,42.62,137600,10.07
+2003-12-26,41.75,42.75,41.75,42.45,83200,10.03
+2003-12-25,41.72,41.72,41.72,41.72,000,9.86
+2003-12-24,41.72,41.72,41.72,41.72,000,9.86
+2003-12-23,42.75,43.12,41.72,41.72,327200,9.86
+2003-12-22,40.88,42.90,40.75,42.70,408000,10.09
+2003-12-19,39.75,40.62,39.50,40.56,386800,9.59
+2003-12-18,39.51,40.08,39.51,39.93,431600,9.44
+2003-12-17,39.95,40.12,39.50,40.05,595200,9.47
+2003-12-16,40.00,40.75,39.50,39.95,773200,9.44
+2003-12-15,39.34,41.50,39.34,39.88,638000,9.42
+2003-12-12,37.78,40.04,37.78,39.50,384400,9.34
+2003-12-11,38.45,38.45,37.50,37.54,336800,8.87
+2003-12-10,38.79,39.25,38.00,38.00,387600,8.98
+2003-12-09,36.75,39.25,36.75,39.25,366000,9.28
+2003-12-08,35.58,36.75,35.13,36.70,431600,8.67
+2003-12-05,34.87,36.15,34.25,35.58,412000,8.41
+2003-12-04,34.00,34.87,34.00,34.67,236800,8.19
+2003-12-03,33.50,33.76,33.50,33.61,148400,7.94
+2003-12-02,33.21,33.92,33.21,33.50,630800,7.92
+2003-12-01,32.13,34.00,32.13,33.51,247600,7.92
+2003-11-28,31.38,32.38,31.25,32.25,238000,7.62
+2003-11-27,31.55,31.98,31.00,31.38,150400,7.42
+2003-11-26,31.99,32.50,31.88,31.95,645200,7.55
+2003-11-25,30.76,32.03,30.76,31.90,240000,7.54
+2003-11-24,30.75,31.10,30.75,30.85,785200,7.29
+2003-11-21,30.75,31.12,30.70,30.83,414800,7.29
+2003-11-20,31.00,31.25,30.75,31.00,213200,7.33
+2003-11-19,30.84,31.00,30.62,30.85,262800,7.29
+2003-11-18,31.29,31.50,31.08,31.21,373600,7.38
+2003-11-17,32.12,32.22,31.12,31.19,355600,7.37
+2003-11-14,31.88,32.25,31.81,32.00,374800,7.56
+2003-11-13,31.03,32.35,31.03,31.94,575200,7.55
+2003-11-12,30.67,31.35,30.67,31.25,360000,7.39
+2003-11-11,30.55,31.25,30.38,30.60,369200,7.23
+2003-11-10,31.25,31.50,30.38,30.38,105600,7.18
+2003-11-07,31.52,31.88,31.25,31.25,273200,7.39
+2003-11-06,32.23,32.75,31.58,31.58,244000,7.46
+2003-11-05,33.05,33.12,32.15,32.42,298800,7.66
+2003-11-04,32.87,33.50,32.65,33.05,290800,7.81
+2003-11-03,32.75,32.97,32.65,32.75,388400,7.74
+2003-10-31,33.00,33.38,32.50,32.50,620800,7.68
+2003-10-30,31.78,33.00,31.78,32.93,454000,7.78
+2003-10-29,30.80,31.90,30.80,31.88,165600,7.53
+2003-10-28,31.01,31.61,31.00,31.39,152800,7.42
+2003-10-27,31.30,31.33,30.94,31.08,454000,7.34
+2003-10-24,31.00,31.38,30.92,31.00,76800,7.33
+2003-10-23,31.75,31.75,31.06,31.29,278000,7.40
+2003-10-22,32.36,32.75,31.75,31.75,558000,7.50
+2003-10-21,32.62,33.10,32.50,32.55,236800,7.69
+2003-10-20,33.03,33.38,32.63,32.75,327200,7.74
+2003-10-17,33.00,33.45,32.90,33.03,122800,7.81
+2003-10-16,32.75,33.31,32.75,33.00,104000,7.80
+2003-10-15,33.17,33.70,33.13,33.34,572400,7.88
+2003-10-14,33.37,33.88,33.21,33.38,516000,7.89
+2003-10-13,31.73,33.50,31.73,33.50,667200,7.92
+2003-10-10,32.00,32.00,31.38,31.52,161200,7.45
+2003-10-09,32.38,32.50,31.75,32.00,623200,7.56
+2003-10-08,32.78,33.20,32.00,32.00,409200,7.56
+2003-10-07,32.80,33.33,32.80,32.87,475600,7.77
+2003-10-06,32.38,33.04,32.38,32.88,207200,7.77
+2003-10-03,31.75,33.00,31.75,32.38,504800,7.65
+2003-10-02,30.52,32.25,30.38,31.70,636800,7.49
+2003-10-01,29.25,30.70,29.25,30.54,514800,7.22
+2003-09-30,29.50,29.87,29.25,29.25,568000,6.91
+2003-09-29,28.51,29.57,28.51,29.50,216000,6.97
+2003-09-26,28.63,29.17,28.50,28.51,344000,6.74
+2003-09-25,29.38,29.48,28.77,28.81,510400,6.81
+2003-09-24,29.45,29.95,29.38,29.38,299200,6.94
+2003-09-23,29.69,29.69,29.07,29.38,280400,6.94
+2003-09-22,29.63,30.62,29.30,29.87,224400,7.06
+2003-09-19,29.63,30.62,29.63,29.75,228800,7.03
+2003-09-18,28.51,29.77,28.51,29.62,602000,7.00
+2003-09-17,28.50,28.95,28.50,28.88,565200,6.83
+2003-09-16,27.95,28.75,27.95,28.75,394000,6.80
+2003-09-15,28.64,29.12,27.93,27.93,192000,6.60
+2003-09-12,28.25,29.10,28.13,28.75,238000,6.80
+2003-09-11,28.00,28.67,28.00,28.50,546000,6.74
+2003-09-10,28.50,28.70,28.20,28.30,944800,6.69
+2003-09-09,28.88,29.00,28.50,28.70,658800,6.78
+2003-09-08,28.54,29.39,28.50,29.00,430000,6.86
+2003-09-05,28.25,29.10,28.12,28.50,426800,6.74
+2003-09-04,27.99,28.27,27.83,28.25,410800,6.68
+2003-09-03,28.00,28.58,27.85,28.12,454000,6.65
+2003-09-02,28.15,28.50,28.00,28.00,410800,6.62
+2003-09-01,27.70,28.42,27.70,28.25,234400,6.68
+2003-08-29,27.08,27.87,27.08,27.70,419200,6.55
+2003-08-28,26.63,28.00,26.63,27.58,298400,6.52
+2003-08-27,27.12,27.25,26.95,27.23,165600,6.43
+2003-08-26,27.38,27.85,27.15,27.28,218400,6.45
+2003-08-25,27.67,27.75,27.10,27.38,178400,6.47
+2003-08-22,28.42,28.52,27.59,27.67,1002000,6.54
+2003-08-21,29.12,29.75,28.50,28.50,697600,6.74
+2003-08-20,28.30,29.75,27.95,29.08,797200,6.87
+2003-08-19,27.95,28.38,27.88,28.30,653600,6.69
+2003-08-18,28.50,28.50,27.50,28.00,448800,6.62
+2003-08-15,27.25,27.80,27.25,27.70,594400,6.55
+2003-08-14,25.75,27.48,25.75,27.45,1646000,6.49
+2003-08-13,26.40,26.75,26.25,26.35,526400,6.23
+2003-08-12,25.76,26.53,25.76,26.35,509200,6.23
+2003-08-11,25.05,25.85,25.05,25.69,254800,6.07
+2003-08-08,24.62,25.12,24.55,25.11,903200,5.94
+2003-08-07,25.13,25.16,24.62,24.64,455600,5.82
+2003-08-06,25.17,25.35,24.88,24.88,628400,5.88
+2003-08-05,25.64,25.75,25.15,25.15,4600000,5.94
+2003-08-04,26.00,26.20,25.75,26.05,2676000,6.16
+2003-08-01,25.73,26.33,25.73,25.95,287200,6.13
+2003-07-31,25.02,25.85,25.02,25.73,935600,6.08
+2003-07-30,24.76,25.25,24.67,25.25,1579600,5.97
+2003-07-29,24.62,24.90,24.55,24.75,980400,5.85
+2003-07-28,24.33,24.75,24.23,24.58,891200,5.81
+2003-07-25,23.75,24.33,23.75,24.33,808400,5.75
+2003-07-24,22.88,23.77,22.75,23.38,471200,5.52
+2003-07-23,22.88,22.92,22.50,22.84,598400,5.40
+2003-07-22,22.83,22.92,22.73,22.73,601200,5.37
+2003-07-21,22.92,22.94,22.75,22.75,430000,5.38
+2003-07-18,22.85,23.00,22.75,22.95,314800,5.42
+2003-07-17,22.58,22.92,22.58,22.83,365200,5.39
+2003-07-16,22.98,22.98,22.58,22.58,245200,5.34
+2003-07-15,22.50,23.00,22.50,22.70,176800,5.37
+2003-07-14,22.80,22.88,22.50,22.50,279200,5.32
+2003-07-11,23.12,23.16,22.77,22.77,280400,5.38
+2003-07-10,22.67,23.45,22.67,23.12,643600,5.46
+2003-07-09,22.67,22.67,22.67,22.67,000,5.36
+2003-07-08,22.38,22.74,22.38,22.67,513200,5.36
+2003-07-07,21.90,22.55,21.90,22.33,307200,5.28
+2003-07-04,21.75,21.98,21.75,21.98,107600,5.19
+2003-07-03,21.38,21.88,21.38,21.68,130000,5.12
+2003-07-02,21.25,21.50,21.00,21.27,754000,5.03
+2003-07-01,21.00,21.38,21.00,21.25,304400,5.02
+2003-06-30,21.30,21.50,21.00,21.00,115600,4.96
+2003-06-27,21.58,21.62,21.25,21.25,218400,5.02
+2003-06-26,21.52,21.70,21.25,21.25,256800,5.02
+2003-06-25,21.26,21.62,21.26,21.27,244400,5.03
+2003-06-24,21.49,21.62,21.30,21.50,350400,5.08
+2003-06-23,21.62,21.75,21.50,21.50,740000,5.08
+2003-06-20,21.75,22.10,21.26,21.62,218400,5.11
+2003-06-19,21.95,21.95,21.95,21.95,000,5.19
+2003-06-18,21.70,22.07,21.66,21.95,366800,5.19
+2003-06-17,21.30,21.85,21.30,21.85,752800,5.16
+2003-06-16,20.79,21.38,20.79,21.30,579200,5.03
+2003-06-13,21.20,21.48,20.88,20.88,204400,4.93
+2003-06-12,21.38,21.42,21.17,21.20,515200,5.01
+2003-06-11,21.55,21.85,21.38,21.50,364400,5.08
+2003-06-10,21.67,21.92,21.55,21.65,370000,5.12
+2003-06-09,22.22,22.22,21.65,21.90,156400,5.18
+2003-06-06,21.79,22.49,21.65,22.22,297600,5.25
+2003-06-05,21.58,21.88,21.58,21.62,123600,5.11
+2003-06-04,21.67,21.92,21.58,21.80,204800,5.15
+2003-06-03,21.75,21.88,21.60,21.83,352400,5.16
+2003-06-02,21.88,22.25,21.73,21.88,1190400,5.17
+2003-05-30,21.83,22.40,21.75,22.00,492000,5.20
+2003-05-29,22.25,22.25,21.75,22.00,776800,5.20
+2003-05-28,22.25,22.48,22.12,22.32,294800,5.28
+2003-05-27,22.00,22.44,21.75,22.25,917600,5.26
+2003-05-26,21.38,21.99,21.38,21.90,191200,5.18
+2003-05-23,21.62,21.75,21.38,21.75,298400,5.14
+2003-05-22,21.65,22.00,21.61,21.61,426000,5.11
+2003-05-21,21.92,22.00,21.60,22.00,265600,5.20
+2003-05-20,21.39,22.08,21.39,22.03,451200,5.21
+2003-05-19,21.12,21.80,20.83,21.50,219200,5.08
+2003-05-16,21.01,21.20,20.83,21.12,170400,4.99
+2003-05-15,20.88,21.16,20.52,21.16,365200,5.00
+2003-05-14,21.12,21.31,20.67,20.73,348800,4.90
+2003-05-13,21.20,21.25,21.00,21.17,355200,5.00
+2003-05-12,20.75,21.25,20.75,21.20,119200,5.01
+2003-05-09,20.65,21.05,20.50,20.63,270000,4.88
+2003-05-08,20.75,21.00,20.65,20.65,310400,4.88
+2003-05-07,21.38,21.40,21.09,21.09,465200,4.99
+2003-05-06,21.35,21.83,21.35,21.58,521600,5.10
+2003-05-05,20.25,21.38,20.25,21.38,198400,5.05
+2003-05-02,20.38,20.72,20.28,20.45,258000,4.83
+2003-05-01,20.50,20.50,20.50,20.50,000,4.84
+2003-04-30,20.15,20.50,20.12,20.50,706400,4.84
+2003-04-29,20.25,20.75,20.25,20.25,277200,4.79
+2003-04-28,20.00,20.62,20.00,20.48,277600,4.84
+2003-04-25,20.10,20.44,20.10,20.35,213200,4.81
+2003-04-24,20.88,20.88,20.00,20.23,185600,4.78
+2003-04-23,21.05,21.05,20.88,20.88,144000,4.93
+2003-04-22,21.35,21.60,20.88,21.15,177600,5.00
+2003-04-21,21.35,21.35,21.35,21.35,000,5.05
+2003-04-18,21.35,21.35,21.35,21.35,000,5.05
+2003-04-17,21.34,21.79,21.10,21.35,342800,5.05
+2003-04-16,22.00,22.25,21.53,21.75,274400,5.14
+2003-04-15,21.95,22.20,21.81,22.00,241600,5.20
+2003-04-14,22.25,22.38,22.00,22.15,147600,5.24
+2003-04-11,23.00,23.00,22.25,22.25,154400,5.26
+2003-04-10,22.41,23.10,22.41,23.00,348400,5.44
+2003-04-09,21.95,22.50,21.95,22.50,388000,5.32
+2003-04-08,21.79,22.30,21.79,22.08,271600,5.22
+2003-04-07,21.75,22.25,21.50,21.79,501200,5.15
+2003-04-04,22.12,22.25,21.60,21.85,223600,5.16
+2003-04-03,22.75,22.79,22.00,22.12,1001600,5.23
+2003-04-02,22.88,22.95,22.50,22.65,328400,5.35
+2003-04-01,22.75,23.00,22.56,22.90,526000,5.41
+2003-03-31,23.02,23.02,22.51,22.75,816400,5.38
+2003-03-28,23.16,23.52,23.02,23.12,252000,5.47
+2003-03-27,23.00,23.62,23.05,23.40,136400,5.53
+2003-03-26,23.20,23.25,23.00,23.02,170800,5.44
+2003-03-25,23.17,23.35,23.12,23.25,239600,5.50
+2003-03-24,23.50,23.73,23.10,23.15,369200,5.47
+2003-03-21,23.38,24.05,23.40,23.45,287600,5.54
+2003-03-20,24.05,24.05,23.75,24.05,378800,5.68
+2003-03-19,23.83,24.09,23.55,23.58,500800,5.57
+2003-03-18,23.90,24.05,23.73,23.92,680000,5.65
+2003-03-17,24.22,24.36,23.98,24.02,167600,5.68
+2003-03-14,24.40,24.48,23.80,24.05,357600,5.68
+2003-03-13,24.27,24.80,24.25,24.25,234000,5.73
+2003-03-12,24.88,25.00,24.61,24.61,271600,5.82
+2003-03-11,24.38,24.95,24.46,24.75,224400,5.85
+2003-03-10,24.78,25.10,24.73,24.81,252000,5.86
+2003-03-07,25.38,25.48,24.88,24.88,593600,5.88
+2003-03-06,26.00,26.00,25.45,25.48,226000,6.02
+2003-03-05,26.10,26.25,25.95,26.00,218400,6.15
+2003-03-04,26.00,26.00,26.00,26.00,000,6.15
+2003-03-03,26.00,26.00,26.00,26.00,000,6.15
+2003-02-28,25.55,26.00,25.25,26.00,236800,6.15
+2003-02-27,25.38,25.50,25.00,25.25,328800,5.97
+2003-02-26,25.95,26.10,25.72,26.05,542800,6.16
+2003-02-25,25.45,25.80,25.09,25.75,346000,6.09
+2003-02-24,25.60,25.75,25.30,25.50,219600,6.03
+2003-02-21,24.75,25.50,24.75,25.50,140800,6.03
+2003-02-20,24.92,25.08,24.67,24.67,310000,5.83
+2003-02-19,25.05,25.20,24.50,24.75,267600,5.85
+2003-02-18,24.80,25.35,24.50,25.20,345600,5.96
+2003-02-17,24.55,25.35,24.55,25.25,238000,5.97
+2003-02-14,25.22,25.22,24.27,24.70,180000,5.84
+2003-02-13,25.50,25.88,25.12,25.19,267600,5.95
+2003-02-12,26.05,26.25,25.62,25.80,278000,6.10
+2003-02-11,26.00,26.35,25.12,26.25,370400,6.21
+2003-02-10,25.42,25.55,25.24,25.55,766000,6.04
+2003-02-07,25.28,25.62,25.30,25.50,293200,6.03
+2003-02-06,25.51,25.75,25.25,25.75,250400,6.09
+2003-02-05,25.27,25.50,24.83,25.45,1192000,6.02
+2003-02-04,24.50,24.82,24.50,24.82,252400,5.87
+2003-02-03,24.24,24.38,24.18,24.34,190000,5.75
+2003-01-31,24.17,24.38,23.75,24.20,220400,5.72
+2003-01-30,23.27,23.66,22.89,23.60,562000,5.58
+2003-01-29,23.25,23.50,23.25,23.42,357200,5.54
+2003-01-28,23.30,23.42,22.75,23.39,475200,5.53
+2003-01-27,23.55,23.66,23.35,23.35,312000,5.52
+2003-01-24,23.09,23.56,22.77,23.50,190000,5.55
+2003-01-23,23.62,23.62,23.09,23.09,269600,5.46
+2003-01-22,24.05,24.12,23.70,23.75,534800,5.61
+2003-01-21,23.52,23.70,22.90,23.50,137600,5.55
+2003-01-20,23.15,23.35,23.00,23.08,105600,5.45
+2003-01-17,23.20,23.38,23.00,23.12,457600,5.47
+2003-01-16,23.15,23.35,23.00,23.05,265600,5.45
+2003-01-15,23.38,23.50,23.00,23.25,344000,5.50
+2003-01-14,23.23,23.23,22.92,23.15,274000,5.47
+2003-01-13,23.00,23.25,22.93,23.05,176400,5.45
+2003-01-10,23.90,23.90,23.15,23.25,218800,5.50
+2003-01-09,23.85,24.00,23.58,23.90,343600,5.65
+2003-01-08,23.88,23.97,23.50,23.75,310400,5.61
+2003-01-07,23.78,24.50,23.80,23.83,253200,5.63
+2003-01-06,24.50,24.62,24.15,24.50,246000,5.79
+2003-01-03,25.25,25.50,24.63,24.67,307600,5.83
+2003-01-02,25.62,25.75,25.50,25.50,107600,6.03
+2003-01-01,25.73,25.73,25.73,25.73,000,6.08
+2002-12-31,25.73,25.73,25.73,25.73,000,6.08
+2002-12-30,25.63,26.00,25.38,25.73,497200,6.08
+2002-12-27,25.55,25.75,25.39,25.50,204400,6.03
+2002-12-26,25.03,25.52,25.00,25.50,265200,6.03
+2002-12-25,25.03,25.03,25.03,25.03,000,5.92
+2002-12-24,25.03,25.03,25.03,25.03,000,5.92
+2002-12-23,25.02,25.25,24.55,25.03,218800,5.92
+2002-12-20,25.00,25.00,24.55,24.88,235200,5.88
+2002-12-19,24.77,25.31,24.88,25.02,220800,5.91
+2002-12-18,25.32,25.88,25.25,25.25,315600,5.97
+2002-12-17,25.75,26.00,25.62,25.75,861200,6.09
+2002-12-16,26.25,27.12,25.62,25.85,164400,6.11
+2002-12-13,26.75,27.10,26.25,26.62,436400,6.29
+2002-12-12,27.00,27.50,27.00,27.20,330400,6.43
+2002-12-11,26.88,27.90,26.83,27.25,710800,6.44
+2002-12-10,26.10,26.88,26.00,26.88,444000,6.35
+2002-12-09,26.38,26.75,25.88,26.08,823600,6.16
+2002-12-06,26.00,26.47,25.75,26.05,521200,6.16
+2002-12-05,25.35,25.75,25.10,25.75,347600,6.09
+2002-12-04,25.12,25.38,24.90,25.38,946000,6.00
+2002-12-03,25.60,25.75,25.35,25.72,332400,6.08
+2002-12-02,24.60,25.75,24.55,25.38,721600,6.00
+2002-11-29,24.50,25.05,24.00,25.00,1681600,5.91
+2002-11-28,24.00,24.08,23.88,24.08,253600,5.69
+2002-11-27,23.80,24.12,23.62,24.08,532000,5.69
+2002-11-26,23.75,23.88,23.65,23.88,613600,5.64
+2002-11-25,24.05,24.05,23.58,23.75,382400,5.61
+2002-11-22,23.85,24.25,23.80,24.00,246800,5.67
+2002-11-21,23.74,24.25,23.04,24.20,892400,5.72
+2002-11-20,23.25,23.88,23.00,23.00,701200,5.44
+2002-11-19,23.92,24.42,23.62,23.88,746800,5.64
+2002-11-18,24.38,25.00,23.50,24.62,786400,5.82
+2002-11-15,23.75,23.75,23.75,23.75,000,5.61
+2002-11-14,22.90,24.00,22.75,23.75,565600,5.61
+2002-11-13,23.25,23.50,23.20,23.50,264400,5.56
+2002-11-12,22.88,23.48,23.00,23.48,1416000,5.55
+2002-11-11,22.70,23.50,22.50,23.35,468000,5.52
+2002-11-08,23.50,23.75,23.38,23.62,192000,5.58
+2002-11-07,23.12,24.12,23.12,23.75,214000,5.61
+2002-11-06,22.60,23.50,22.50,23.03,699200,5.44
+2002-11-05,23.25,23.27,22.25,22.42,308000,5.30
+2002-11-04,23.31,23.80,23.25,23.50,512800,5.56
+2002-11-01,23.61,23.72,23.35,23.49,812400,5.55
+2002-10-31,23.88,24.00,23.17,24.00,473600,5.67
+2002-10-30,24.00,24.00,23.77,23.90,228000,5.65
+2002-10-29,24.38,24.62,24.35,24.35,355600,5.76
+2002-10-28,24.20,24.25,24.00,24.17,284400,5.71
+2002-10-25,23.67,24.04,23.67,24.00,1096000,5.67
+2002-10-24,23.25,23.85,23.25,23.65,1232000,5.59
+2002-10-23,22.67,23.47,22.67,23.47,920000,5.55
+2002-10-22,23.05,23.25,22.75,22.75,645200,5.38
+2002-10-21,22.45,22.75,22.25,22.75,748400,5.38
+2002-10-18,22.00,22.48,21.75,22.25,988800,5.26
+2002-10-17,21.50,22.02,21.50,22.00,559200,5.20
+2002-10-16,21.34,21.62,21.02,21.62,249200,5.11
+2002-10-15,21.42,21.50,21.25,21.32,404400,5.04
+2002-10-14,21.50,21.50,20.88,21.25,210400,5.02
+2002-10-11,21.95,22.12,21.50,21.50,346800,5.08
+2002-10-10,21.88,22.00,21.62,21.98,1290000,5.19
+2002-10-09,21.60,21.75,21.58,21.74,424800,5.14
+2002-10-08,21.25,21.50,21.02,21.25,443600,5.02
+2002-10-07,21.25,21.55,21.23,21.40,572000,5.06
+2002-10-04,21.25,21.80,20.90,21.33,440400,5.04
+2002-10-03,21.22,21.75,21.22,21.75,1384400,5.14
+2002-10-02,21.01,21.23,20.87,21.17,2004800,5.00
+2002-10-01,21.62,21.62,20.75,20.88,987600,4.93
+2002-09-30,21.80,22.00,21.08,21.65,569200,5.12
+2002-09-27,22.38,22.40,21.95,22.25,672800,5.26
+2002-09-26,22.25,22.50,22.25,22.38,1300000,5.29
+2002-09-25,22.50,22.75,22.00,22.02,706000,5.21
+2002-09-24,21.58,22.75,21.55,22.38,1847200,5.29
+2002-09-23,21.45,21.58,21.00,21.58,778800,5.10
+2002-09-20,20.75,20.95,20.62,20.62,1000400,4.87
+2002-09-19,20.62,20.80,20.62,20.75,362400,4.90
+2002-09-18,20.24,20.70,20.24,20.62,193600,4.87
+2002-09-17,20.25,20.31,20.00,20.00,194000,4.73
+2002-09-16,20.00,20.25,20.00,20.20,74800,4.77
+2002-09-13,19.77,20.00,19.77,20.00,84800,4.73
+2002-09-12,19.82,19.85,19.62,19.75,118800,4.67
+2002-09-11,19.98,20.06,19.95,19.95,38000,4.72
+2002-09-10,20.10,20.17,19.88,19.98,202800,4.72
+2002-09-09,20.00,20.25,20.00,20.00,1397200,4.73
+2002-09-06,19.62,20.02,19.62,19.77,184800,4.67
+2002-09-05,19.12,19.83,19.12,19.63,253200,4.64
+2002-09-04,19.17,19.25,19.00,19.23,53200,4.54
+2002-09-03,19.00,19.10,18.75,19.00,269600,4.49
+2002-09-02,18.85,18.94,18.74,18.74,28800,4.43
+2002-08-30,19.05,19.25,18.62,18.75,277600,4.43
+2002-08-29,19.60,19.70,19.00,19.00,180000,4.49
+2002-08-28,19.75,19.85,19.69,19.69,302800,4.66
+2002-08-27,19.49,19.92,19.43,19.73,222000,4.66
+2002-08-26,19.45,19.56,19.38,19.43,228800,4.59
+2002-08-23,19.45,19.67,19.38,19.45,88800,4.60
+2002-08-22,19.65,19.95,19.50,19.50,316400,4.61
+2002-08-21,19.50,19.52,19.42,19.48,532800,4.60
+2002-08-20,19.50,19.50,19.00,19.00,20800,4.49
+2002-08-19,19.62,20.38,19.00,19.00,778400,4.49
+2002-08-16,19.45,20.38,19.27,20.15,333600,4.76
+2002-08-15,19.50,19.75,19.25,19.25,285600,4.55
+2002-08-14,19.25,19.62,18.90,19.50,364000,4.61
+2002-08-13,19.45,19.77,19.20,19.25,756800,4.55
+2002-08-12,19.35,19.45,19.12,19.45,960400,4.60
+2002-08-09,19.05,19.23,18.67,19.20,359200,4.54
+2002-08-08,19.00,19.00,18.25,18.67,970800,4.41
+2002-08-07,19.00,19.00,18.75,18.75,300000,4.43
+2002-08-06,19.12,19.25,18.90,18.90,685200,4.47
+2002-08-05,19.00,19.25,18.88,19.12,448000,4.52
+2002-08-02,19.38,19.62,19.00,19.00,720400,4.49
+2002-08-01,20.60,20.75,19.62,19.62,1622800,4.64
+2002-07-31,20.38,22.26,19.62,20.75,1819200,4.90
+2002-07-30,18.12,19.50,18.12,19.38,1585200,4.58
+2002-07-29,18.00,18.62,17.88,17.88,123200,4.22
+2002-07-26,18.38,18.75,17.88,17.88,388800,4.22
+2002-07-25,18.62,18.75,18.58,18.62,136400,4.40
+2002-07-24,18.75,18.75,18.62,18.62,499600,4.40
+2002-07-23,18.75,19.02,18.75,18.83,965600,4.45
+2002-07-22,18.75,19.15,18.75,18.76,588000,4.44
+2002-07-19,19.09,19.12,19.02,19.05,313600,4.50
+2002-07-18,19.50,19.50,19.00,19.00,55600,4.49
+2002-07-17,19.60,19.89,19.46,19.55,44000,4.62
+2002-07-16,19.30,19.81,19.30,19.55,547600,4.62
+2002-07-15,19.00,19.30,19.00,19.23,585600,4.54
+2002-07-12,19.44,19.12,18.83,19.00,692400,4.49
+2002-07-11,18.75,19.00,18.74,18.77,313200,4.44
+2002-07-10,19.35,19.50,19.00,19.00,551600,4.49
+2002-07-09,19.38,19.38,19.38,19.38,000,4.58
+2002-07-08,19.60,19.62,19.38,19.38,113600,4.58
+2002-07-05,19.62,19.62,19.62,19.62,71200,4.64
+2002-07-04,19.62,19.62,19.38,19.55,40400,4.62
+2002-07-03,19.50,19.67,19.38,19.62,433200,4.64
+2002-07-02,19.58,19.60,19.25,19.55,254400,4.62
+2002-07-01,19.34,19.67,19.30,19.58,186800,4.63
+2002-06-28,19.25,19.88,19.25,19.42,504000,4.59
+2002-06-27,19.06,19.75,18.25,19.12,340000,4.52
+2002-06-26,18.23,18.42,18.15,18.25,223200,4.31
+2002-06-25,18.36,18.35,17.75,18.23,1516000,4.31
+2002-06-24,18.50,18.50,17.75,17.75,410800,4.20
+2002-06-21,18.85,19.03,18.55,18.62,423200,4.40
+2002-06-20,18.95,18.95,18.58,18.85,350400,4.46
+2002-06-19,18.92,19.06,18.90,18.90,529600,4.47
+2002-06-18,18.88,19.10,18.83,19.00,596800,4.49
+2002-06-17,19.00,19.11,18.88,18.88,577600,4.46
+2002-06-14,19.01,19.20,18.75,19.00,1460400,4.49
+2002-06-13,18.91,19.52,18.50,18.99,557600,4.49
+2002-06-12,19.62,19.62,19.20,19.52,465600,4.61
+2002-06-11,19.30,19.44,18.88,19.35,1897600,4.57
+2002-06-10,19.38,19.38,19.10,19.12,257200,4.52
+2002-06-07,19.18,19.38,19.12,19.23,1157600,4.54
+2002-06-06,19.33,19.62,19.19,19.23,564800,4.54
+2002-06-05,19.36,19.38,19.27,19.38,450800,4.58
+2002-06-04,19.15,19.42,18.99,19.42,507600,4.59
+2002-06-03,19.23,19.25,19.00,19.00,474400,4.49
+2002-05-31,18.58,19.00,18.50,19.00,2665600,4.49
+2002-05-30,18.73,18.73,18.73,18.73,000,4.43
+2002-05-29,18.62,19.00,18.12,18.73,1770800,4.43
+2002-05-28,17.92,18.12,17.91,18.12,873200,4.28
+2002-05-27,17.83,17.97,17.75,17.90,753200,4.23
+2002-05-24,17.75,17.83,17.75,17.80,879600,4.21
+2002-05-23,17.62,17.88,17.50,17.80,1014400,4.21
+2002-05-22,17.50,17.70,17.43,17.64,1039200,4.17
+2002-05-21,17.17,17.45,17.17,17.45,211200,4.12
+2002-05-20,17.00,17.17,16.75,17.17,384800,4.06
+2002-05-17,17.05,17.21,16.97,17.21,650800,4.07
+2002-05-16,17.17,17.25,17.00,17.00,494400,4.02
+2002-05-15,17.42,17.50,17.15,17.38,835600,4.11
+2002-05-14,17.55,17.52,17.45,17.50,436800,4.14
+2002-05-13,17.17,17.50,17.00,17.50,256000,4.14
+2002-05-10,16.95,17.12,16.92,17.12,1713200,4.05
+2002-05-09,16.92,17.12,16.92,17.12,371600,4.05
+2002-05-08,16.58,16.90,16.58,16.88,764000,3.99
+2002-05-07,16.55,16.67,16.50,16.58,1364800,3.92
+2002-05-06,16.50,16.83,16.40,16.60,323200,3.92
+2002-05-03,16.15,16.42,16.15,16.38,492400,3.87
+2002-05-02,16.25,16.38,16.10,16.15,390000,3.82
+2002-05-01,16.10,16.10,16.10,16.10,000,3.81
+2002-04-30,16.05,16.14,16.00,16.10,596000,3.81
+2002-04-29,16.15,16.15,16.07,16.12,384000,3.81
+2002-04-26,16.12,16.12,15.95,16.07,567600,3.80
+2002-04-25,16.33,16.50,16.08,16.12,500400,3.81
+2002-04-24,16.60,16.67,16.50,16.50,1210400,3.90
+2002-04-23,16.58,16.62,16.45,16.62,432400,3.93
+2002-04-22,16.17,16.54,16.00,16.50,1639600,3.90
+2002-04-19,16.12,16.12,16.00,16.04,340800,3.79
+2002-04-18,16.40,16.40,16.12,16.20,900000,3.83
+2002-04-17,16.48,16.62,16.40,16.62,1528000,3.93
+2002-04-16,16.38,16.58,16.30,16.48,1698400,3.89
+2002-04-15,16.24,16.40,16.23,16.25,1286000,3.84
+2002-04-12,16.15,16.24,16.12,16.24,326800,3.84
+2002-04-11,16.12,16.15,16.00,16.12,455200,3.81
+2002-04-10,15.88,16.12,15.75,16.12,202800,3.81
+2002-04-09,15.98,16.12,15.75,16.12,769200,3.81
+2002-04-08,15.52,15.87,15.50,15.87,1380000,3.75
+2002-04-05,15.50,15.88,15.50,15.88,900400,3.75
+2002-04-04,15.62,15.62,15.30,15.62,733200,3.69
+2002-04-03,15.38,15.62,15.20,15.38,955600,3.63
+2002-04-02,15.57,15.74,15.52,15.57,1729200,3.68
+2002-04-01,15.55,15.93,15.68,15.72,823200,3.72
+2002-03-29,15.88,15.88,15.88,15.88,000,3.75
+2002-03-28,15.75,15.92,15.50,15.88,875200,3.75
+2002-03-27,16.00,16.12,15.65,15.88,4621200,3.75
+2002-03-26,15.50,15.75,15.50,15.65,2695200,3.70
+2002-03-25,15.35,15.50,15.25,15.50,786800,3.66
+2002-03-22,16.00,16.00,15.24,15.48,3925600,3.66
+2002-03-21,15.00,15.75,14.75,15.75,6746000,3.72
+2002-03-20,15.00,15.32,14.88,15.23,977600,3.60
+2002-03-19,15.15,15.27,14.82,14.90,522800,3.52
+2002-03-18,15.38,15.48,15.30,15.30,858400,3.62
+2002-03-15,15.38,15.38,15.20,15.25,447200,3.60
+2002-03-14,15.48,15.48,15.25,15.25,283600,3.60
+2002-03-13,15.65,15.82,15.50,15.64,306400,3.70
+2002-03-12,15.38,15.70,14.85,15.50,358400,3.66
+2002-03-11,15.12,15.38,14.75,14.85,73200,3.51
+2002-03-08,14.75,15.25,14.75,15.25,615200,3.60
+2002-03-07,16.05,16.05,15.35,15.35,54000,3.63
+2002-03-06,16.10,16.25,16.05,16.12,337600,3.81
+2002-03-05,16.25,16.50,16.12,16.42,1458400,3.88
+2002-03-04,15.95,16.25,15.88,16.20,507200,3.83
+2002-03-01,15.70,16.00,15.62,15.95,742000,3.77
+2002-02-28,15.43,15.43,15.43,15.43,000,3.65
+2002-02-27,15.38,15.50,15.32,15.43,284000,3.65
+2002-02-26,15.25,15.38,15.00,15.38,626000,3.63
+2002-02-25,15.38,15.38,15.12,15.12,223200,3.57
+2002-02-22,15.27,15.30,15.12,15.25,394800,3.60
+2002-02-21,14.98,15.33,14.90,15.25,2183600,3.60
+2002-02-20,14.62,14.93,14.57,14.75,790400,3.49
+2002-02-19,14.25,14.60,14.25,14.60,892800,3.45
+2002-02-18,14.37,14.38,14.25,14.25,62000,3.37
+2002-02-15,14.25,14.48,14.25,14.43,368000,3.41
+2002-02-14,13.87,14.52,13.87,14.45,190000,3.42
+2002-02-13,13.85,13.87,13.65,13.75,48400,3.25
+2002-02-12,13.80,13.80,13.80,13.80,000,3.26
+2002-02-11,13.80,13.80,13.80,13.80,000,3.26
+2002-02-08,13.62,13.83,13.62,13.80,59600,3.26
+2002-02-07,13.62,13.68,13.38,13.39,290400,3.16
+2002-02-06,13.68,13.70,13.40,13.45,253200,3.18
+2002-02-05,13.75,13.95,13.62,13.95,848000,3.30
+2002-02-04,13.50,13.62,13.50,13.62,63200,3.22
+2002-02-01,13.00,13.52,13.00,13.26,52000,3.13
+2002-01-31,13.01,13.18,12.80,12.80,309600,3.03
+2002-01-30,13.00,13.50,12.98,13.00,237200,3.07
+2002-01-29,13.57,13.79,13.45,13.79,6400,3.26
+2002-01-28,13.50,13.85,13.31,13.31,76400,3.15
+2002-01-25,13.38,13.38,13.38,13.38,000,3.16
+2002-01-24,13.00,13.38,12.88,13.38,97600,3.16
+2002-01-23,12.75,13.00,12.75,13.00,178800,3.07
+2002-01-22,12.75,12.75,12.50,12.62,48000,2.98
+2002-01-21,12.65,12.65,12.50,12.50,35200,2.95
+2002-01-18,12.75,12.75,12.68,12.68,22400,3.00
+2002-01-17,12.65,12.82,12.65,12.75,19600,3.01
+2002-01-16,12.75,12.80,12.62,12.62,164400,2.98
+2002-01-15,12.88,12.88,12.52,12.60,26800,2.98
+2002-01-14,13.45,13.45,12.88,12.88,13600,3.04
+2002-01-11,13.50,13.52,13.43,13.45,88000,3.18
+2002-01-10,13.25,13.50,13.25,13.50,62400,3.19
+2002-01-09,13.18,13.25,13.18,13.25,30000,3.13
+2002-01-08,13.22,13.29,13.00,13.25,55200,3.13
+2002-01-07,13.23,13.25,13.20,13.23,60400,3.13
+2002-01-04,12.88,13.25,12.88,13.23,94000,3.13
+2002-01-03,12.91,12.95,12.91,12.95,109600,3.06
+2002-01-02,13.19,13.19,12.70,12.75,86000,3.01
+2002-01-01,13.00,13.00,13.00,13.00,000,3.07
+2001-12-31,13.00,13.00,13.00,13.00,000,3.07
+2001-12-28,13.19,13.19,13.00,13.00,129600,3.07
+2001-12-27,13.15,13.35,13.15,13.30,82400,3.14
+2001-12-26,13.18,13.18,12.95,13.12,652400,3.10
+2001-12-25,13.18,13.18,13.18,13.18,000,3.11
+2001-12-24,13.18,13.18,13.18,13.18,000,3.11
+2001-12-21,12.61,13.18,12.61,13.18,80800,3.11
+2001-12-20,12.68,12.68,12.25,12.61,94000,2.98
+2001-12-19,12.98,12.98,12.57,12.57,180000,2.97
+2001-12-18,12.62,12.88,12.47,12.88,189600,3.04
+2001-12-17,12.50,12.50,12.38,12.38,421200,2.92
+2001-12-14,12.18,12.20,12.07,12.07,37200,2.85
+2001-12-13,12.25,12.25,11.96,11.96,352000,2.83
+2001-12-12,12.45,12.50,12.38,12.38,116400,2.92
+2001-12-11,12.45,12.50,12.32,12.40,87200,2.93
+2001-12-10,12.38,12.45,12.38,12.38,24000,2.92
+2001-12-07,12.38,12.50,12.25,12.25,67200,2.90
+2001-12-06,12.38,12.45,12.38,12.45,153200,2.94
+2001-12-05,12.50,12.61,12.27,12.61,415600,2.98
+2001-12-04,12.55,12.73,12.38,12.73,217200,3.01
+2001-12-03,12.38,12.55,12.36,12.55,28400,2.97
+2001-11-30,12.00,12.38,11.87,12.38,82800,2.92
+2001-11-29,12.00,12.07,11.75,11.84,107600,2.80
+2001-11-28,12.00,12.23,12.00,12.07,1468000,2.85
+2001-11-27,12.34,12.37,12.12,12.12,50800,2.87
+2001-11-26,12.62,12.74,12.14,12.14,6000,2.87
+2001-11-23,12.00,12.32,12.00,12.18,13600,2.88
+2001-11-22,13.12,13.12,12.77,12.77,26400,3.02
+2001-11-21,13.25,13.25,13.12,13.12,160000,3.10
+2001-11-20,13.12,13.12,13.00,13.00,8800,3.07
+2001-11-19,12.75,13.25,12.50,13.12,84000,3.10
+2001-11-16,12.75,13.10,12.50,13.07,55600,3.09
+2001-11-15,12.75,12.75,12.75,12.75,000,3.01
+2001-11-14,12.87,12.90,12.50,12.75,15600,3.01
+2001-11-13,12.88,13.00,12.87,12.90,12800,3.05
+2001-11-12,12.68,12.75,12.50,12.50,13200,2.95
+2001-11-09,12.62,12.75,12.55,12.68,179200,3.00
+2001-11-08,12.65,12.75,12.52,12.75,256800,3.01
+2001-11-07,12.97,12.97,12.75,12.77,34800,3.02
+2001-11-06,13.38,13.38,12.95,12.95,53200,3.06
+2001-11-05,13.38,13.40,13.25,13.33,203600,3.15
+2001-11-02,13.25,13.25,13.25,13.25,000,3.13
+2001-11-01,13.24,13.25,13.12,13.25,219600,3.13
+2001-10-31,13.12,13.25,12.88,13.25,30000,3.13
+2001-10-30,13.00,13.00,12.88,13.00,52800,3.07
+2001-10-29,13.06,13.06,13.00,13.00,2000,3.07
+2001-10-26,13.18,13.50,13.05,13.25,27200,3.13
+2001-10-25,13.25,13.25,13.25,13.25,10000,3.13
+2001-10-24,13.12,13.20,13.05,13.12,58800,3.10
+2001-10-23,13.38,13.38,13.38,13.38,1600,3.16
+2001-10-22,13.50,13.50,13.45,13.45,2400,3.18
+2001-10-19,13.38,13.38,13.38,13.38,37200,3.16
+2001-10-18,13.38,13.50,13.38,13.50,11200,3.19
+2001-10-17,13.38,13.38,13.13,13.38,99200,3.16
+2001-10-16,13.12,13.13,13.12,13.12,11600,3.10
+2001-10-15,13.05,13.12,13.05,13.12,36400,3.10
+2001-10-12,12.98,12.98,12.98,12.98,000,3.07
+2001-10-11,12.98,13.05,12.93,12.98,204000,3.07
+2001-10-10,12.93,13.02,12.88,12.95,133200,3.06
+2001-10-09,12.95,13.02,12.85,12.88,284400,3.04
+2001-10-08,12.77,13.00,12.77,12.77,000,3.02
+2001-10-05,12.75,12.95,12.75,12.95,223600,3.06
+2001-10-04,12.85,12.88,12.73,12.73,370400,3.01
+2001-10-03,12.98,13.00,12.70,12.84,1144400,3.03
+2001-10-02,12.90,12.90,12.75,12.90,66800,3.05
+2001-10-01,12.65,12.75,12.65,12.75,36800,3.01
+2001-09-28,12.95,12.95,12.62,12.62,824000,2.98
+2001-09-27,12.85,12.98,12.85,12.98,44800,3.07
+2001-09-26,12.85,12.98,12.85,12.98,44800,3.07
+2001-09-25,13.00,13.00,12.88,12.98,192800,3.07
+2001-09-24,12.82,12.82,12.82,12.82,000,3.03
+2001-09-21,12.88,12.88,12.38,12.82,76800,3.03
+2001-09-20,12.88,12.93,12.88,12.93,16000,3.05
+2001-09-19,12.75,12.80,12.75,12.80,958400,3.03
+2001-09-18,12.18,12.80,12.10,12.80,220400,3.03
+2001-09-17,11.77,12.50,11.77,12.50,51600,2.95
+2001-09-14,11.77,11.77,11.60,11.77,308800,2.78
+2001-09-13,12.48,12.48,11.88,11.93,216400,2.82
+2001-09-12,12.12,12.46,12.12,12.35,290000,2.92
+2001-09-11,13.12,13.12,12.58,12.58,2000,2.97
+2001-09-10,12.65,13.12,12.63,13.12,109600,3.10
+2001-09-07,12.81,12.81,12.81,12.81,000,3.03
+2001-09-06,13.02,13.12,12.77,12.81,74400,3.03
+2001-09-05,12.88,13.12,12.73,13.10,49600,3.10
+2001-09-04,12.75,12.77,12.70,12.75,1852800,3.01
+2001-09-03,12.65,12.75,12.60,12.63,119200,2.98
+2001-08-31,12.88,12.88,12.82,12.82,345600,3.03
+2001-08-30,13.00,13.00,12.70,12.88,35200,3.04
+2001-08-29,12.90,13.12,12.88,12.88,62400,3.04
+2001-08-28,12.88,12.93,12.85,12.88,156000,3.04
+2001-08-27,12.80,12.80,12.80,12.80,20800,3.03
+2001-08-24,12.80,12.82,12.77,12.80,88400,3.03
+2001-08-23,12.80,12.81,12.77,12.80,49200,3.03
+2001-08-22,12.88,12.88,12.80,12.80,96400,3.03
+2001-08-21,12.88,12.90,12.82,12.90,76800,3.05
+2001-08-20,13.00,13.00,12.95,12.98,60400,3.07
+2001-08-17,12.99,13.00,12.96,13.00,67600,3.07
+2001-08-16,13.12,13.12,12.97,12.99,11600,3.07
+2001-08-15,13.25,13.25,13.15,13.15,52800,3.11
+2001-08-14,13.02,13.30,13.02,13.25,80000,3.13
+2001-08-13,13.20,13.20,13.12,13.12,46000,3.10
+2001-08-10,13.00,13.25,13.00,13.25,41600,3.13
+2001-08-09,13.25,13.25,13.00,13.00,16400,3.07
+2001-08-08,13.07,13.07,13.02,13.05,450400,3.08
+2001-08-07,13.05,13.25,13.00,13.00,98400,3.07
+2001-08-06,13.05,13.12,13.02,13.05,69600,3.08
+2001-08-03,13.00,13.10,13.00,13.05,84400,3.08
+2001-08-02,13.00,13.05,12.88,13.00,140800,3.07
+2001-08-01,13.50,13.50,13.00,13.00,115600,3.07
+2001-07-31,12.88,13.20,12.88,13.20,9600,3.12
+2001-07-30,13.05,13.05,12.88,12.88,55600,3.04
+2001-07-27,13.12,13.12,13.05,13.05,1600,3.08
+2001-07-26,13.12,13.12,13.12,13.12,42000,3.10
+2001-07-25,12.70,13.12,12.70,13.12,14338000,3.10
+2001-07-24,13.00,13.00,12.70,12.70,592000,3.00
+2001-07-23,13.12,13.12,13.10,13.10,10000,3.10
+2001-07-20,12.88,12.88,12.88,12.88,1200,3.04
+2001-07-19,12.88,12.88,12.65,12.65,131200,2.99
+2001-07-18,13.25,13.25,12.50,12.75,13200,3.01
+2001-07-17,12.75,12.75,12.50,12.75,134000,3.01
+2001-07-16,12.88,12.88,12.77,12.80,20400,3.03
+2001-07-13,13.12,13.12,12.75,13.00,8800,3.07
+2001-07-12,13.25,13.38,13.25,13.25,19200,3.13
+2001-07-11,13.12,13.38,13.02,13.25,1572800,3.13
+2001-07-10,13.50,13.50,13.25,13.50,48000,3.19
+2001-07-09,13.49,13.49,13.49,13.49,000,3.19
+2001-07-06,13.23,13.49,13.23,13.49,20000,3.19
+2001-07-05,13.00,13.25,13.00,13.25,178000,3.13
+2001-07-04,12.80,12.80,12.80,12.80,000,3.03
+2001-07-03,13.75,13.75,12.50,12.80,36800,3.03
+2001-07-02,13.50,13.75,13.50,13.55,208800,3.20
+2001-06-29,12.75,13.25,12.75,13.25,144400,3.13
+2001-06-28,12.75,12.75,12.50,12.62,224800,2.98
+2001-06-27,12.85,13.01,12.50,12.74,92800,3.01
+2001-06-26,12.88,12.88,12.62,12.74,23600,3.01
+2001-06-25,13.00,13.00,12.75,12.85,77200,3.04
+2001-06-22,12.75,13.12,12.62,13.10,202400,3.10
+2001-06-21,12.75,12.75,12.73,12.73,32400,3.01
+2001-06-20,12.75,12.85,12.75,12.75,41200,3.01
+2001-06-19,12.88,12.88,12.75,12.75,16000,3.01
+2001-06-18,13.00,13.00,12.88,12.88,14400,3.04
+2001-06-15,13.25,13.25,13.25,13.25,22000,3.13
+2001-06-14,13.43,13.43,13.43,13.43,000,3.17
+2001-06-13,13.25,13.50,13.25,13.43,52400,3.17
+2001-06-12,13.25,13.25,13.25,13.25,444400,3.13
+2001-06-11,13.25,13.30,13.25,13.25,45200,3.13
+2001-06-08,13.21,13.25,13.20,13.25,65600,3.13
+2001-06-07,13.25,13.38,13.25,13.25,30000,3.13
+2001-06-06,13.23,13.38,13.12,13.38,148800,3.16
+2001-06-05,13.07,13.25,13.04,13.25,88800,3.13
+2001-06-04,13.00,13.04,12.88,13.00,79600,3.07
+2001-06-01,12.88,13.00,12.88,13.00,43200,3.07
+2001-05-31,13.00,13.00,12.93,12.94,110400,3.06
+2001-05-29,13.00,13.00,12.98,13.00,70800,3.07
+2001-05-28,12.88,13.00,12.88,12.98,428000,3.07
+2001-05-25,13.00,13.00,12.88,12.88,24000,3.04
+2001-05-24,12.62,13.00,12.62,13.00,45600,3.07
+2001-05-23,12.76,12.76,12.66,12.66,84800,2.99
+2001-05-22,12.60,12.75,12.60,12.73,210000,3.01
+2001-05-21,12.57,12.61,12.50,12.57,44400,2.97
+2001-05-18,12.62,12.62,12.57,12.57,103600,2.97
+2001-05-17,12.75,12.75,12.57,12.62,83200,2.98
+2001-05-16,12.75,12.75,12.50,12.62,1515600,2.98
+2001-05-15,12.62,12.75,12.50,12.75,110000,3.01
+2001-05-14,13.00,13.00,12.62,12.82,6000,3.03
+2001-05-11,12.88,12.95,12.50,12.50,92000,2.95
+2001-05-10,12.75,13.00,12.73,12.88,140800,3.04
+2001-05-08,12.25,12.25,12.05,12.05,19200,2.85
+2001-05-07,12.37,12.38,12.25,12.25,41600,2.90
+2001-05-04,12.12,12.25,12.12,12.25,76800,2.90
+2001-05-03,12.12,12.25,12.00,12.12,146800,2.87
+2001-04-30,12.12,12.12,12.12,12.12,179200,2.87
+2001-04-27,12.25,12.25,12.12,12.12,31600,2.87
+2001-04-26,12.12,12.12,12.07,12.12,85600,2.87
+2001-04-25,12.12,12.12,12.07,12.10,8800,2.86
+2001-04-24,12.12,12.12,12.12,12.12,13600,2.87
+2001-04-23,12.00,12.12,12.00,12.12,5200,2.87
+2001-04-20,12.00,12.00,11.75,12.00,5200,2.84
+2001-04-19,11.98,11.98,11.95,11.95,20000,2.82
+2001-04-18,12.07,12.25,11.98,11.98,448000,2.83
+2001-04-17,12.10,12.25,12.07,12.07,36800,2.85
+2001-04-16,12.00,12.00,11.95,12.00,4400,2.84
+2001-04-12,12.00,12.00,11.80,12.00,50000,2.84
+2001-04-11,12.00,12.07,12.00,12.00,194400,2.84
+2001-04-10,12.00,12.07,12.00,12.00,177600,2.84
+2001-04-09,12.00,12.25,12.00,12.00,43200,2.84
+2001-04-06,12.00,12.12,12.00,12.00,77600,2.84
+2001-04-05,11.88,12.12,11.88,12.12,25600,2.87
+2001-04-04,11.75,11.80,11.75,11.75,395200,2.78
+2001-04-03,11.62,12.12,11.62,11.62,35200,2.75
+2001-04-02,12.25,12.25,12.12,12.12,9600,2.87
+2001-03-30,12.38,12.38,12.37,12.38,80800,2.92
+2001-03-29,12.25,12.75,12.25,12.35,171600,2.92
+2001-03-28,12.12,12.25,12.00,12.25,6800,2.90
+2001-03-27,12.25,12.25,12.10,12.25,17600,2.90
+2001-03-26,12.25,12.25,12.25,12.25,36000,2.90
+2001-03-23,12.00,12.00,11.88,12.00,36800,2.84
+2001-03-22,12.00,12.25,11.93,12.00,835600,2.84
+2001-03-21,12.50,12.50,12.25,12.25,70000,2.90
+2001-03-20,11.75,12.25,11.75,12.25,103200,2.90
+2001-03-19,12.25,12.37,11.76,11.76,52800,2.78
+2001-03-16,12.00,12.00,11.80,12.00,948400,2.84
+2001-03-15,12.01,12.26,12.01,12.01,394400,2.84
+2001-03-14,11.88,12.00,11.75,12.00,102000,2.84
+2001-03-13,11.88,12.00,11.75,12.00,102000,2.84
+2001-03-12,11.93,11.93,11.88,11.88,22800,2.81
+2001-03-09,11.75,12.06,11.75,12.00,49200,2.84
+2001-03-08,11.75,12.50,11.75,11.75,57600,2.78
+2001-03-07,12.50,12.55,12.50,12.55,2400,2.97
+2001-03-06,12.50,12.55,12.38,12.50,66000,2.95
+2001-03-05,12.50,12.50,12.50,12.50,50000,2.95
+2001-03-02,12.50,12.60,12.50,12.55,27600,2.97
+2001-03-01,12.25,12.50,12.25,12.50,35600,2.95
+2001-02-28,12.50,12.50,12.25,12.25,18800,2.90
+2001-02-23,12.38,12.62,12.38,12.60,246000,2.98
+2001-02-22,11.85,12.12,11.85,12.12,24800,2.87
+2001-02-21,11.85,11.85,11.77,11.77,2800,2.78
+2001-02-20,11.88,11.95,11.88,11.93,1014400,2.82
+2001-02-19,11.75,11.75,11.75,11.75,604800,2.78
+2001-02-16,12.12,12.12,12.12,12.12,42400,2.87
+2001-02-15,12.25,12.25,12.13,12.13,4000,2.87
+2001-02-14,12.25,12.38,12.25,12.25,16800,2.90
+2001-02-13,12.12,12.38,12.12,12.25,5600,2.90
+2001-02-12,12.32,12.32,12.18,12.18,4000,2.88
+2001-02-09,12.00,12.00,12.00,12.00,400,2.84
+2001-02-08,12.00,12.12,11.91,11.91,34400,2.82
+2001-02-07,12.12,12.12,12.00,12.00,3200,2.84
+2001-02-06,12.20,12.25,12.20,12.20,8800,2.88
+2001-02-05,12.25,12.25,12.12,12.20,2000,2.88
+2001-02-02,12.38,12.62,12.25,12.38,60800,2.92
+2001-02-01,12.61,12.61,12.50,12.50,20000,2.95
+2001-01-31,12.48,12.75,12.48,12.75,71200,3.01
+2001-01-30,12.62,12.62,12.25,12.50,53600,2.95
+2001-01-29,12.30,12.62,12.30,12.62,25600,2.98
+2001-01-26,12.26,12.27,12.26,12.26,12400,2.90
+2001-01-24,11.50,12.25,11.50,12.25,428400,2.89
+2001-01-23,11.99,12.00,11.93,11.93,60400,2.82
+2001-01-22,10.50,12.27,10.50,10.50,000,2.48
+2001-01-19,11.75,11.75,11.55,11.62,17600,2.75
+2001-01-18,11.00,11.62,11.00,11.62,23200,2.75
+2001-01-17,10.75,11.23,10.75,11.00,39200,2.60
+2001-01-16,10.75,10.75,10.75,10.75,400,2.54
+2001-01-15,10.88,11.00,10.88,10.88,1200,2.57
+2001-01-12,11.12,11.12,10.75,10.75,8400,2.54
+2001-01-11,11.00,11.00,10.80,10.81,17200,2.56
+2001-01-10,11.12,11.00,10.88,11.00,174400,2.60
+2001-01-09,11.00,11.00,10.98,11.00,5200,2.60
+2001-01-08,11.00,11.00,10.75,10.88,51600,2.57
+2001-01-05,11.00,11.00,11.00,11.00,16800,2.60
+2001-01-04,11.50,11.50,11.00,11.12,66800,2.63
+2001-01-03,10.75,11.50,10.68,11.50,116400,2.72
+2001-01-02,10.80,10.80,10.80,10.80,10800,2.55
+2000-12-28,11.50,11.62,11.50,11.62,14800,2.75
+2000-12-27,11.00,11.50,11.00,11.50,34000,2.72
+2000-12-26,11.25,11.25,11.00,11.00,26000,2.60
+2000-12-22,10.75,11.00,10.75,11.00,30400,2.60
+2000-12-21,10.75,10.77,10.73,10.75,51200,2.54
+2000-12-20,10.75,10.75,10.75,10.75,33200,2.54
+2000-12-19,10.93,11.00,10.84,11.00,64000,2.60
+2000-12-18,10.88,10.88,10.62,10.88,20400,2.57
+2000-12-15,10.88,10.88,10.50,10.75,96000,2.54
+2000-12-14,11.00,11.00,10.75,11.00,98000,2.60
+2000-12-13,11.00,11.12,11.00,11.00,224400,2.60
+2000-12-11,11.00,11.12,11.00,11.00,62400,2.60
+2000-12-08,10.75,11.23,10.62,11.12,17600,2.63
+2000-12-07,10.50,10.62,10.50,10.62,285200,2.51
+2000-12-06,10.38,10.62,10.38,10.62,82000,2.51
+2000-12-05,10.38,10.52,10.27,10.50,246800,2.48
+2000-12-04,10.00,10.00,10.00,10.00,1600,2.36
+2000-12-01,9.25,9.75,9.25,9.75,71200,2.30
+2000-11-30,9.39,9.39,9.25,9.25,25200,2.19
+2000-11-29,9.50,9.50,9.37,9.38,116400,2.22
+2000-11-28,9.75,9.75,9.45,9.45,85200,2.23
+2000-11-27,10.00,10.00,9.75,9.75,14400,2.30
+2000-11-24,10.00,10.00,9.88,9.88,5200,2.33
+2000-11-23,10.12,10.12,10.00,10.00,20800,2.36
+2000-11-22,10.12,10.12,10.12,10.12,14000,2.39
+2000-11-21,10.12,10.18,10.12,10.15,25600,2.40
+2000-11-20,10.18,10.18,10.00,10.00,30400,2.36
+2000-11-17,10.14,10.14,10.00,10.02,87200,2.37
+2000-11-16,10.50,10.50,10.12,10.12,101600,2.39
+2000-11-15,10.45,10.45,10.45,10.45,000,2.47
+2000-11-14,10.45,10.45,10.45,10.45,000,2.47
+2000-11-13,10.75,10.75,10.25,10.45,34400,2.47
+2000-11-10,10.50,10.75,10.50,10.75,267200,2.54
+2000-11-09,10.75,10.75,10.50,10.50,42400,2.48
+2000-11-08,10.75,10.75,10.75,10.75,34000,2.54
+2000-11-07,10.73,11.00,10.73,10.75,47600,2.54
+2000-11-06,10.50,10.75,10.50,10.73,22400,2.53
+2000-11-03,10.52,10.52,10.25,10.38,6400,2.45
+2000-11-02,10.52,10.52,10.52,10.52,000,2.49
+2000-11-01,11.00,11.00,10.50,10.52,1600,2.49
+2000-10-31,10.75,11.25,10.75,11.00,71600,2.60
+2000-10-30,10.62,10.96,10.62,10.96,145200,2.59
+2000-10-27,10.25,10.62,10.25,10.62,612000,2.51
+2000-10-26,9.75,9.75,9.75,9.75,28000,2.30
+2000-10-25,9.87,9.88,9.75,9.75,6000,2.30
+2000-10-24,9.88,9.88,9.88,9.88,000,2.33
+2000-10-23,10.12,10.12,9.88,9.88,98800,2.33
+2000-10-20,10.00,10.20,10.00,10.12,790000,2.39
+2000-10-19,10.40,10.40,10.00,10.07,118000,2.38
+2000-10-18,10.12,10.12,9.88,10.00,19600,2.36
+2000-10-17,10.38,10.38,10.25,10.25,5600,2.42
+2000-10-16,10.50,10.50,10.38,10.38,1600,2.45
+2000-10-13,10.25,10.50,10.25,10.50,13600,2.48
+2000-10-12,10.26,10.26,10.26,10.26,000,2.43
+2000-10-11,10.75,10.75,10.26,10.26,8400,2.43
+2000-10-10,10.38,11.25,10.38,10.38,000,2.45
+2000-10-09,10.75,10.75,10.75,10.75,400,2.54
+2000-10-06,10.75,10.75,10.50,10.75,56400,2.54
+2000-10-05,10.75,10.75,10.75,10.75,000,2.54
+2000-10-04,10.50,10.75,10.45,10.75,140400,2.54
+2000-10-03,10.50,10.50,10.50,10.50,29200,2.48
+2000-10-02,10.40,10.50,10.25,10.50,48800,2.48
+2000-09-29,10.50,10.70,10.50,10.51,16400,2.48
+2000-09-28,10.45,10.50,10.45,10.50,14800,2.48
+2000-09-27,10.70,10.70,10.45,10.45,10400,2.47
+2000-09-26,10.65,10.70,10.62,10.62,71600,2.51
+2000-09-25,10.71,10.71,10.45,10.65,36000,2.52
+2000-09-22,10.38,10.38,10.30,10.38,146400,2.45
+2000-09-21,10.75,10.75,10.38,10.38,52000,2.45
+2000-09-20,10.75,10.75,10.50,10.50,6800,2.48
+2000-09-19,10.90,10.98,10.70,10.75,51600,2.54
+2000-09-18,11.00,11.00,10.74,10.95,30800,2.59
+2000-09-15,11.43,11.43,11.00,11.25,66800,2.66
+2000-09-14,11.62,11.62,11.43,11.43,8400,2.70
+2000-09-13,11.70,11.70,11.50,11.62,34800,2.75
+2000-09-12,11.90,11.95,11.70,11.70,55200,2.77
+2000-09-11,11.62,11.83,11.62,11.80,54800,2.79
+2000-09-08,12.12,12.12,11.72,11.75,85600,2.78
+2000-09-07,12.20,12.20,12.20,12.20,000,2.88
+2000-09-06,11.75,12.25,11.75,12.20,65200,2.88
+2000-09-05,11.57,11.75,11.57,11.75,20800,2.78
+2000-09-04,11.43,11.57,11.43,11.57,41600,2.74
+2000-09-01,11.62,11.62,11.25,11.40,197600,2.69
+2000-08-31,11.93,11.93,11.50,11.55,185600,2.73
+2000-08-30,12.00,12.00,11.70,11.70,111200,2.77
+2000-08-29,11.98,12.00,11.90,11.90,61600,2.81
+2000-08-28,11.95,11.98,11.86,11.98,71200,2.83
+2000-08-25,11.99,12.07,11.95,12.00,388000,2.84
+2000-08-24,11.90,11.99,11.90,11.99,54000,2.84
+2000-08-23,11.85,11.90,11.85,11.90,9600,2.81
+2000-08-22,12.05,12.05,11.75,11.80,34400,2.79
+2000-08-21,11.75,11.90,11.75,11.88,4800,2.81
+2000-08-18,12.12,12.12,11.82,11.88,68000,2.81
+2000-08-17,11.75,12.12,11.75,12.12,5600,2.87
+2000-08-16,11.88,11.90,11.88,11.88,27200,2.81
+2000-08-15,11.88,12.00,11.82,11.98,22800,2.83
+2000-08-14,11.88,11.93,11.75,11.80,62800,2.79
+2000-08-11,11.75,11.75,11.75,11.75,22400,2.78
+2000-08-10,11.45,11.45,11.40,11.40,82400,2.69
+2000-08-09,11.62,11.62,11.45,11.45,168400,2.71
+2000-08-08,11.75,11.75,11.62,11.68,38400,2.76
+2000-08-07,11.50,11.70,11.50,11.70,124000,2.77
+2000-08-04,11.20,11.50,11.20,11.43,231200,2.70
+2000-08-03,11.12,11.12,11.12,11.12,30800,2.63
+2000-08-02,11.12,11.12,11.12,11.12,8800,2.63
+2000-08-01,11.25,11.25,11.11,11.12,28000,2.63
+2000-07-31,11.12,11.12,11.00,11.12,53600,2.63
+2000-07-28,11.50,11.50,11.12,11.12,50400,2.63
+2000-07-27,11.75,11.75,11.62,11.62,11600,2.75
+2000-07-26,11.75,11.75,11.62,11.75,52800,2.78
+2000-07-25,11.62,11.75,11.62,11.75,800,2.78
+2000-07-24,11.50,11.62,11.50,11.62,53200,2.75
+2000-07-21,11.25,11.43,11.25,11.41,91600,2.70
+2000-07-20,11.50,11.50,11.25,11.25,21200,2.66
+2000-07-19,10.89,11.75,10.89,10.89,000,2.57
+2000-07-18,12.00,12.00,11.50,11.50,50400,2.72
+2000-07-17,10.88,12.12,10.88,11.88,25200,2.81
+2000-07-14,11.02,11.02,10.68,10.68,1600,2.52
+2000-07-13,11.35,11.35,11.20,11.20,31600,2.65
+2000-07-12,11.35,11.38,11.32,11.38,2016800,2.69
+2000-07-11,11.50,11.50,11.35,11.35,14000,2.68
+2000-07-10,11.75,11.81,11.75,11.80,73600,2.79
+2000-07-07,11.75,11.75,11.75,11.75,2800,2.78
+2000-07-06,11.75,11.82,11.62,11.75,226000,2.78
+2000-07-05,11.38,11.50,11.38,11.50,52400,2.72
+2000-07-04,11.25,11.50,11.25,11.50,139200,2.72
+2000-07-03,11.25,11.50,11.12,11.25,44000,2.66
+2000-06-30,11.50,11.50,11.25,11.25,60400,2.66
+2000-06-29,11.25,11.50,11.25,11.37,116800,2.69
+2000-06-28,11.25,11.50,11.25,11.50,44000,2.72
+2000-06-27,11.38,11.38,11.25,11.25,22800,2.66
+2000-06-26,11.27,11.30,11.25,11.25,45600,2.66
+2000-06-23,11.25,11.30,11.25,11.25,203200,2.66
+2000-06-22,11.25,11.25,11.25,11.25,000,2.66
+2000-06-21,11.00,11.25,11.00,11.25,115200,2.66
+2000-06-20,11.12,11.12,10.75,11.00,17600,2.60
+2000-06-19,10.50,10.88,10.50,10.88,119600,2.57
+2000-06-16,10.12,10.50,10.12,10.43,344000,2.46
+2000-06-15,10.15,10.18,10.12,10.12,340400,2.39
+2000-06-14,10.25,10.25,10.25,10.25,24000,2.42
+2000-06-13,10.25,10.25,10.00,10.00,43200,2.36
+2000-06-12,10.65,10.65,10.25,10.27,510400,2.43
+2000-06-09,10.63,11.00,10.62,11.00,4800,2.60
+2000-06-08,10.75,10.75,10.62,10.75,65600,2.54
+2000-06-07,10.50,10.65,10.25,10.65,273200,2.52
+2000-06-06,10.75,10.75,10.75,10.75,000,2.54
+2000-06-05,10.50,10.75,10.38,10.75,270400,2.54
+2000-06-02,10.52,10.52,10.50,10.50,50000,2.48
+2000-06-01,10.25,10.62,10.25,10.52,14800,2.49
+2000-05-31,10.25,10.45,10.25,10.45,130000,2.47
+2000-05-30,10.25,10.38,10.25,10.38,38400,2.45
+2000-05-29,10.00,10.01,9.88,9.88,15600,2.33
+2000-05-26,9.75,9.93,9.75,9.93,671200,2.35
+2000-05-25,10.00,10.00,9.75,9.75,194400,2.30
+2000-05-24,9.75,9.80,9.50,9.75,198800,2.30
+2000-05-23,10.25,10.25,9.88,9.88,23200,2.33
+2000-05-22,10.38,10.38,10.00,10.38,47200,2.45
+2000-05-19,10.12,10.62,10.00,10.62,36000,2.51
+2000-05-18,10.17,10.38,10.17,10.38,8000,2.45
+2000-05-17,9.75,10.17,9.75,10.17,111200,2.40
+2000-05-16,9.88,9.98,9.85,9.98,30800,2.36
+2000-05-15,9.62,9.73,9.57,9.73,177200,2.30
+2000-05-12,9.62,9.73,9.57,9.57,103200,2.26
+2000-05-11,9.75,9.75,9.70,9.70,63200,2.29
+2000-05-10,10.00,10.00,9.75,10.00,706000,2.36
+2000-05-09,9.75,9.75,9.75,9.75,10000,2.30
+2000-05-08,10.00,10.00,9.88,9.88,65600,2.33
+2000-05-05,9.88,10.00,9.88,10.00,146000,2.36
+2000-05-04,9.95,9.95,9.88,9.88,152400,2.33
+2000-05-03,10.00,10.12,9.93,9.95,172000,2.35
+2000-05-02,9.88,10.03,9.88,10.03,6800,2.37
+2000-05-01,10.00,10.00,10.00,10.00,000,2.36
+2000-04-28,9.88,10.12,9.88,10.00,810000,2.36
+2000-04-27,9.85,9.88,9.70,9.70,126800,2.29
+2000-04-26,9.50,9.98,9.50,9.98,182400,2.36
+2000-04-25,9.50,9.50,9.50,9.50,7600,2.24
+2000-04-24,9.15,9.15,8.75,9.12,519600,2.16
+2000-04-21,9.21,9.21,9.21,9.21,000,2.18
+2000-04-20,9.25,9.25,9.15,9.21,64800,2.18
+2000-04-19,9.02,9.07,8.77,8.77,78000,2.07
+2000-04-18,8.75,9.12,8.75,9.00,53200,2.13
+2000-04-17,9.25,9.25,8.88,9.00,116400,2.13
+2000-04-14,9.50,9.50,9.23,9.25,124800,2.19
+2000-04-13,9.75,9.75,9.75,9.75,8000,2.30
+2000-04-12,9.80,10.18,9.80,9.80,000,2.32
+2000-04-11,9.75,10.00,9.75,9.99,150000,2.36
+2000-04-10,10.05,10.08,9.99,9.99,118400,2.36
+2000-04-07,10.25,10.25,10.12,10.12,9600,2.39
+2000-04-06,10.25,10.27,10.00,10.25,294000,2.42
+2000-04-05,9.98,10.23,9.98,10.12,47200,2.39
+2000-04-04,10.00,10.12,9.50,9.75,86400,2.30
+2000-04-03,9.95,10.25,9.88,10.25,48800,2.42
+2000-03-31,9.62,10.00,9.57,10.00,83600,2.36
+2000-03-30,9.77,9.88,9.74,9.74,2400,2.30
+2000-03-29,9.75,9.77,9.38,9.76,64400,2.31
+2000-03-28,9.75,10.00,9.38,9.57,102800,2.26
+2000-03-27,9.75,9.88,9.62,9.88,105200,2.33
+2000-03-24,9.25,9.62,9.18,9.62,114800,2.27
+2000-03-23,8.84,9.18,8.82,9.12,56800,2.16
+2000-03-22,8.85,9.15,8.85,8.93,168400,2.11
+2000-03-21,8.62,8.77,8.62,8.77,6800,2.07
+2000-03-20,9.07,9.07,8.25,8.50,86800,2.01
+2000-03-17,9.25,9.25,9.07,9.07,521200,2.14
+2000-03-16,9.00,9.15,9.00,9.15,1145200,2.16
+2000-03-15,9.00,9.00,9.00,9.00,18000,2.13
+2000-03-14,9.40,9.40,9.00,9.00,39600,2.13
+2000-03-13,9.50,9.50,9.50,9.50,000,2.25
+2000-03-10,9.75,9.75,9.50,9.50,17600,2.25
+2000-03-09,9.75,9.88,9.73,9.73,28000,2.30
+2000-03-08,9.94,9.94,9.87,9.93,13200,2.35
+2000-03-07,9.87,9.87,9.87,9.87,000,2.33
+2000-03-06,9.87,9.87,9.87,9.87,000,2.33
+2000-03-03,10.00,10.00,9.87,9.87,47600,2.33
+2000-03-02,10.00,10.00,9.99,9.99,52000,2.36
+2000-03-01,10.20,10.25,10.12,10.25,20400,2.42
+2000-02-29,10.73,10.73,10.20,10.20,38800,2.41
+2000-02-28,10.88,10.88,10.75,10.75,6800,2.54
+2000-02-25,11.00,11.00,11.00,11.00,3200,2.60
+2000-02-24,11.25,11.25,11.12,11.12,28400,2.63
+2000-02-23,11.50,11.50,11.00,11.25,66000,2.66
+2000-02-22,11.00,11.00,11.00,11.00,35200,2.60
+2000-02-21,11.25,11.25,11.25,11.25,4400,2.66
+2000-02-18,11.25,11.25,11.25,11.25,2400,2.66
+2000-02-17,11.25,11.25,11.25,11.25,800,2.66
+2000-02-16,11.50,11.50,11.50,11.50,39200,2.72
+2000-02-15,11.23,11.50,10.75,11.50,13200,2.72
+2000-02-14,11.38,11.38,11.23,11.23,23200,2.65
+2000-02-11,12.00,12.00,11.37,11.37,3600,2.69
+2000-02-10,12.75,12.75,12.00,12.00,330800,2.84
+2000-02-09,12.77,13.10,12.75,12.75,506800,3.01
+2000-02-08,12.25,12.96,12.25,12.96,86400,3.06
+2000-02-07,11.75,12.25,11.75,12.25,6800,2.90
+2000-02-04,11.25,11.68,11.25,11.68,28800,2.76
+2000-02-03,11.12,11.50,11.12,11.25,365200,2.66
+2000-02-02,11.85,11.85,11.25,11.25,61600,2.66
+2000-02-01,11.75,11.75,11.75,11.75,12400,2.78
+2000-01-31,10.00,12.50,10.00,10.00,000,2.36
+2000-01-28,12.00,12.00,12.00,12.00,17600,2.84
+2000-01-27,12.12,12.12,12.00,12.00,57200,2.84
+2000-01-26,11.90,11.90,11.90,11.90,16400,2.81
+2000-01-25,12.00,12.00,12.00,12.00,000,2.84
+2000-01-24,11.75,12.12,11.75,12.00,58800,2.84
+2000-01-21,12.00,12.00,11.75,11.75,12000,2.78
+2000-01-20,12.00,12.00,12.00,12.00,62400,2.84
+2000-01-19,12.12,12.15,12.00,12.07,156000,2.85
+2000-01-18,12.38,12.38,12.07,12.12,310400,2.87
+2000-01-17,12.25,12.50,12.25,12.50,19200,2.95
+2000-01-14,12.05,12.25,12.05,12.25,290400,2.90
+2000-01-13,12.02,12.02,12.02,12.02,10000,2.84
+2000-01-12,11.55,11.75,11.52,11.64,422400,2.75
+2000-01-11,11.50,11.57,11.43,11.52,27200,2.72
+2000-01-10,11.25,11.50,11.25,11.50,248400,2.72
+2000-01-07,10.38,10.68,10.38,10.62,445600,2.51
+2000-01-06,10.25,10.50,10.25,10.25,66000,2.42
+2000-01-05,10.12,10.25,10.12,10.25,156400,2.42
+2000-01-04,10.40,10.42,10.25,10.25,65200,2.42
+2000-01-03,10.50,10.63,10.50,10.50,48800,2.48