"Date","Open","High","Low","Close","Volume","OI"
04/09/1998,86.61,87.79,85.1,85.78,0,0
04/10/1998,85.75,86.05,83.47,84.47,0,0
04/13/1998,84.8,85.09,83.75,84.78,0,0
04/14/1998,84.81,84.94,83.38,83.69,0,0
04/15/1998,83.63,84.7,83.48,84.57,0,0
04/16/1998,84.56,86.37,84.41,86.12,0,0
04/17/1998,86.14,86.39,85.4,85.79,0,0
04/20/1998,85.38,85.7,85.23,85.35,0,0
04/21/1998,85.38,85.87,85.11,85.46,0,0
04/22/1998,85.49,85.77,84.86,85.02,0,0
04/23/1998,84.98,85.28,84.69,85.03,0,0
04/24/1998,85.07,85.67,84.25,85.45,0,0
04/27/1998,85.3,85.92,84.86,85.59,0,0
04/28/1998,85.68,85.7,84.79,84.91,0,0
04/29/1998,84.94,86.09,84.88,85.9,0,0
04/30/1998,85.91,86.68,85.69,86.35,0,0
05/01/1998,86.27,87.24,86.22,86.53,0,0
05/04/1998,86.43,86.49,85.24,85.39,0,0
05/05/1998,85.4,85.48,84.07,84.39,0,0
05/06/1998,84.38,85.06,84.33,84.72,0,0
05/07/1998,84.69,85.13,84.32,84.92,0,0
05/08/1998,84.93,85.05,84.23,84.52,0,0
05/11/1998,84.3,84.99,83.87,84.5,0,0
05/12/1998,84.53,85.17,84.39,84.77,0,0
05/13/1998,84.81,84.91,84.04,84.5,0,0
05/14/1998,84.49,84.55,83.85,84.1,0,0
05/15/1998,84.08,84.57,83.52,84.51,0,0
05/18/1998,84.39,85.32,84.01,85.01,0,0
05/19/1998,84.97,85.68,84.66,84.86,0,0
05/20/1998,84.87,85.6,84.6,85,0,0
05/21/1998,85.02,85.75,84.67,85.49,0,0
05/22/1998,85.5,86.02,84.84,85.11,0,0
05/25/1998,85.41,85.99,85.05,85.92,0,0
05/26/1998,85.89,86.01,85.31,85.53,0,0
05/27/1998,85.5,85.86,84.95,85.58,0,0
05/28/1998,85.56,86.57,85.12,86.41,0,0
05/29/1998,86.4,86.99,86.19,86.47,0,0
06/01/1998,86.4,86.59,85.76,85.87,0,0
06/02/1998,85.86,85.9,85.02,85.52,0,0
06/03/1998,85.51,85.54,84.29,84.69,0,0
06/04/1998,84.68,85.09,83.91,84.52,0,0
06/05/1998,84.51,85.22,83.3,84,0,0
06/08/1998,84.18,84.86,83.64,84.44,0,0
06/09/1998,84.69,84.76,82.78,82.78,0,0
06/10/1998,82.71,83.52,81.86,83.21,0,0
06/11/1998,83.2,84.67,82.85,84.12,0,0
06/12/1998,84.14,85.98,84.12,84.7,0,0
06/15/1998,84.91,86.38,84.86,85.53,0,0
06/16/1998,85.56,85.81,83.9,84.93,0,0
06/17/1998,84.95,85.12,83.48,83.67,0,0
06/18/1998,83.78,84.13,83.13,83.66,0,0
06/19/1998,83.7,84.53,82.96,84.12,0,0
06/22/1998,84.21,84.57,83.55,83.91,0,0
06/23/1998,83.8,85,83.69,84.08,0,0
06/24/1998,84.01,86.1,83.95,84.91,0,0
06/25/1998,84.87,86.47,84.81,86.09,0,0
06/26/1998,86.16,86.69,85.36,86.1,0,0
06/29/1998,85.67,86.53,85.41,86.44,0,0
06/30/1998,86.48,86.51,85.47,85.81,0,0
07/01/1998,85.84,86.27,85.35,85.81,0,0
07/02/1998,85.8,86.9,85.48,86.33,0,0
07/03/1998,86.35,86.59,85.67,86.13,0,0
07/06/1998,86.27,86.57,86.04,86.22,0,0
07/07/1998,86.24,86.45,85.74,86.02,0,0
07/08/1998,86.09,86.49,85.83,86.14,0,0
07/09/1998,86.13,86.99,85.99,86.33,0,0
07/10/1998,86.41,87.845,86.31,87.12,0,0
07/13/1998,87.02,87.43,86.17,86.95,0,0
07/14/1998,86.96,87.97,86.84,87.32,0,0
07/15/1998,87.38,88,87.25,87.51,0,0
07/16/1998,87.5,88.92,87.1,88.23,0,0
07/17/1998,88.21,88.73,87.22,87.49,0,0
07/20/1998,87.43,87.926,86.82,87.66,0,0
07/21/1998,87.62,88.18,87.346,87.77,0,0
07/22/1998,87.89,88.14,87.32,87.77,0,0
07/23/1998,87.79,87.96,87.11,87.55,0,0
07/24/1998,87.54,87.82,86.62,87.36,0,0
07/27/1998,87.14,87.3,86.5,86.63,0,0
07/28/1998,86.55,86.87,86.3,86.53,0,0
07/29/1998,86.51,87.79,86.21,87.31,0,0
07/30/1998,87.33,88.04,87.02,87.83,0,0
07/31/1998,87.81,88.18,87.4,87.76,0,0
08/03/1998,87.86,88.19,87.53,87.83,0,0
08/04/1998,87.85,88.02,87.35,87.73,0,0
08/05/1998,87.67,87.95,87.03,87.53,0,0
08/06/1998,87.55,87.97,87.13,87.39,0,0
08/07/1998,87.41,87.94,87.12,87.75,0,0
08/10/1998,87.72,87.93,87.2,87.41,0,0
08/11/1998,87.42,88,87.13,87.53,0,0
08/12/1998,87.59,87.74,86.68,86.86,0,0
08/13/1998,86.81,87.04,86.33,86.35,0,0
08/14/1998,86.37,87.15,86.27,86.91,0,0
08/17/1998,86.77,86.86,85.96,86.22,0,0
08/18/1998,86.18,86.59,85.53,86.26,0,0
08/19/1998,86.23,86.5,84.6,84.84,0,0
08/20/1998,84.8,85.14,83.77,84.13,0,0
08/21/1998,84.06,84.64,83.78,84.2,0,0
08/24/1998,84.2,84.27,83.28,83.45,0,0
08/25/1998,83.39,83.87,83.08,83.4,0,0
08/26/1998,83.39,83.46,81.05,81.49,0,0
08/27/1998,81.52,81.52,78.5,79.17,0,0
08/28/1998,79.2,81.62,77.99,80.33,0,0
08/31/1998,80.05,81.29,78.46,78.51,0,0
09/01/1998,78.49,80.28,78.48,79.33,0,0
09/02/1998,79.36,81.05,79.36,80.86,0,0
09/03/1998,80.84,81.12,76.99,78.6,0,0
09/04/1998,78.64,80.38,77.41,78.71,0,0
09/07/1998,78.79,78.92,76.98,77.25,0,0
09/08/1998,77.39,78.78,77.21,77.7,0,0
09/09/1998,77.54,78.53,77.3,77.98,0,0
09/10/1998,79.25,80.8,79.25,80.21,0,0
09/11/1998,80.19,80.29,77.64,78.18,0,0
09/14/1998,78.41,79.58,78.26,79.07,0,0
09/15/1998,79.13,79.88,78.84,79.75,0,0
09/16/1998,79.82,80.79,79.17,79.53,0,0
09/17/1998,79.52,79.6,78.08,78.13,0,0
09/18/1998,78.14,78.64,77.66,77.95,0,0
09/21/1998,78.26,78.57,77.74,78.38,0,0
09/22/1998,78.33,79.3,78.27,78.77,0,0
09/23/1998,78.75,79.06,78.52,78.84,0,0
09/24/1998,78.81,79.75,78.58,78.89,0,0
09/25/1998,78.87,80.51,78.6,79.79,0,0
09/28/1998,79.9,80.62,79.36,80.57,0,0
09/29/1998,80.54,80.97,79.82,80.16,0,0
09/30/1998,80.19,81.39,80.13,80.97,0,0
10/01/1998,80.88,81.58,80.44,81,0,0
10/02/1998,80.98,81.11,78.95,79.42,0,0
10/05/1998,80.12,80.26,78.55,78.65,0,0
10/06/1998,78.66,78.93,76.81,77.01,0,0
10/07/1998,77.06,78.14,74.73,75.45,0,0
10/08/1998,75.36,75.82,72.26,74,0,0
10/09/1998,74.06,74.06,70.93,71.64,0,0
10/12/1998,72,74.16,71.8,73.72,0,0
10/13/1998,73.82,75.4,73.4,74.59,0,0
10/14/1998,74.54,75.67,74.5,75.36,0,0
10/15/1998,75.41,75.56,73.78,73.94,0,0
10/16/1998,73.87,74.49,72.62,73.2,0,0
10/19/1998,73.33,73.35,72.03,72.34,0,0
10/20/1998,72.38,74.58,72.28,73.2,0,0
10/21/1998,73.18,73.76,72.41,73.64,0,0
10/22/1998,73.74,74.32,73.24,73.46,0,0
10/23/1998,73.47,74.57,72.85,73.03,0,0
10/26/1998,73.44,73.81,72.96,73.5,0,0
10/27/1998,73.52,73.6,72.61,73.02,0,0
10/28/1998,72.97,73.34,72.53,72.65,0,0
10/29/1998,72.66,73.2,72.07,72.78,0,0
10/30/1998,72.82,73.04,71.94,72.28,0,0
11/02/1998,72.08,72.5,71.51,71.72,0,0
11/03/1998,71.74,72.67,71.72,72.51,0,0
11/04/1998,72.54,73.87,72.46,73.84,0,0
11/05/1998,73.86,74.73,73.68,74.67,0,0
11/06/1998,74.63,75.72,74.17,75.63,0,0
11/09/1998,75.79,77.71,75.52,77.05,0,0
11/10/1998,77,77.4,76.1,76.74,0,0
11/11/1998,76.72,77.12,75.89,76.91,0,0
11/12/1998,76.89,78.34,76.81,77.84,0,0
11/13/1998,77.78,78.52,77.09,78.16,0,0
11/16/1998,78.07,78.23,76.32,76.42,0,0
11/17/1998,76.47,77.28,75.77,76.85,0,0
11/18/1998,76.83,78.88,76.33,78.69,0,0
11/19/1998,78.62,78.65,76.48,77.14,0,0
11/20/1998,77.18,77.77,76.6,77.52,0,0
11/23/1998,77.25,77.99,76.87,77.42,0,0
11/24/1998,77.44,78.32,77.12,78.07,0,0
11/25/1998,78.06,78.1,77.25,77.75,0,0
11/26/1998,77.8,78.15,77.35,77.75,0,0
11/27/1998,77.73,78.38,77.57,78,0,0
11/30/1998,78.19,78.43,77.06,77.1,0,0
12/01/1998,77.15,77.57,76.71,77.3,0,0
12/02/1998,77.27,77.63,75.19,75.21,0,0
12/03/1998,75.22,75.52,73.38,73.78,0,0
12/04/1998,73.74,74.18,73.05,73.38,0,0
12/07/1998,73.04,74.6,73.03,74.45,0,0
12/08/1998,74.48,74.61,73.12,73.15,0,0
12/09/1998,73.16,73.16,72.44,72.93,0,0
12/10/1998,72.91,73.19,72.18,73.05,0,0
12/11/1998,73.07,73.71,72.17,72.24,0,0
12/14/1998,72.17,72.35,71.28,71.55,0,0
12/15/1998,71.62,74.57,71.46,72.86,0,0
12/16/1998,72.87,73.1,71.56,72.56,0,0
12/17/1998,72.57,72.69,71.95,72.15,0,0
12/18/1998,72.12,72.34,71.17,71.99,0,0
12/21/1998,71.56,72,71.09,71.3,0,0
12/22/1998,71.29,72.39,71.1,71.46,0,0
12/23/1998,71.45,71.64,70.31,70.31,0,0
12/24/1998,70.32,71.26,70.3,70.88,0,0
12/25/1998,70.77,70.87,70.67,70.85,0,0
12/28/1998,71.11,71.36,70.24,70.5,0,0
12/29/1998,70.56,71.07,70.17,70.85,0,0
12/30/1998,70.79,70.89,70.01,70.11,0,0
12/31/1998,70.1,70.53,68.84,69.2,0,0
01/05/1999,69.1,70.13,69.1,70.05,0,0
01/06/1999,70.05,71.17,70.05,71.03,0,0
01/07/1999,70.15,70.85,70.15,70.49,0,0
01/08/1999,70.5,71.03,69.99,70.27,0,0
01/11/1999,69.95,70.26,69.41,69.93,0,0
01/12/1999,70.01,71.98,69.58,71.51,0,0
01/13/1999,71.47,72.07,70.49,71.45,0,0
01/14/1999,71.44,72.64,71.23,71.59,0,0
01/15/1999,71.58,72.63,70.73,72.31,0,0
01/18/1999,72.54,73.05,71.96,72.36,0,0
01/19/1999,72.32,72.94,71.94,72.67,0,0
01/20/1999,72.65,72.96,72.03,72.37,0,0
01/21/1999,72.35,73.71,71.59,72.99,0,0
01/22/1999,72.89,73.2,72.2,72.49,0,0
01/25/1999,72.68,72.69,71.54,71.57,0,0
01/26/1999,71.53,72.05,71.38,71.66,0,0
01/27/1999,71.67,72.94,71.59,72.61,0,0
01/28/1999,72.58,73.25,71.98,72.95,0,0
01/29/1999,72.9,73.45,72.76,73.32,0,0
02/01/1999,73.16,73.43,72.89,73.17,0,0
02/02/1999,73.2,73.41,71.36,71.46,0,0
02/03/1999,71.44,72.66,71.34,72.65,0,0
02/04/1999,72.66,73.02,72.14,72.72,0,0
02/05/1999,72.73,74.14,72.6,73.64,0,0
02/08/1999,73.65,74.93,73.48,74.39,0,0
02/09/1999,74.37,74.47,73.49,73.69,0,0
02/10/1999,73.7,74.63,73.44,73.9,0,0
02/11/1999,73.86,74.58,73.53,74.19,0,0
02/12/1999,74.11,74.24,73.44,73.76,0,0
02/15/1999,73.8,74.86,73.66,74.73,0,0
02/16/1999,74.65,75.67,74.61,75.27,0,0
02/17/1999,75.26,75.68,74.93,75.41,0,0
02/18/1999,75.4,76.34,75.33,76.14,0,0
02/19/1999,76.23,77.82,76.16,77.76,0,0
02/22/1999,77.81,78.21,76.9,77.62,0,0
02/23/1999,77.53,77.85,76.56,77.22,0,0
02/24/1999,77.21,77.57,76.43,76.85,0,0
02/25/1999,76.88,76.93,74.36,74.44,0,0
02/26/1999,74.43,75.54,73.39,73.76,0,0
03/01/1999,73.7,74.37,73.48,74.21,0,0
03/02/1999,74.29,75.25,74.28,74.73,0,0
03/03/1999,74.66,75.98,74.66,75.83,0,0
03/04/1999,75.9,77.51,75.78,77.32,0,0
03/05/1999,77.34,77.38,76.71,77.1,0,0
03/08/1999,77.16,77.44,76.04,76.93,0,0
03/09/1999,76.94,77.5,76.16,76.88,0,0
03/10/1999,76.79,77.17,76.04,76.39,0,0
03/11/1999,76.32,76.74,75.51,76,0,0
03/12/1999,76.03,76.41,75.44,75.53,0,0
03/15/1999,75.71,75.77,73.88,74.17,0,0
03/16/1999,74.18,74.44,73.21,73.29,0,0
03/17/1999,73.25,74.77,73.25,74.36,0,0
03/18/1999,74.37,74.77,73.75,73.99,0,0
03/19/1999,74,74.08,73.31,73.75,0,0
03/22/1999,73.87,75.51,73.85,75.41,0,0
03/23/1999,75.4,75.95,75.23,75.72,0,0
03/24/1999,75.7,75.71,74.83,75.17,0,0
03/25/1999,75.13,75.51,74.92,75.32,0,0
03/26/1999,75.36,76.51,75.21,76.44,0,0
03/29/1999,76.42,76.42,75.61,76.07,0,0
03/30/1999,76.06,76.08,75.15,75.55,0,0
03/31/1999,75.56,75.91,74.54,75.27,0,0
04/01/1999,75.26,76.75,75.1,76.63,0,0
04/02/1999,76.54,76.84,76.27,76.46,0,0
04/05/1999,76.5,77.33,76.22,76.81,0,0
04/06/1999,76.78,76.88,75.76,75.92,0,0
04/07/1999,75.91,76.43,75.84,76,0,0
04/08/1999,75.96,76.15,75.07,75.96,0,0
04/09/1999,75.91,76.56,75.78,76.19,0,0
04/12/1999,76.52,77.29,75.98,76.4,0,0
04/13/1999,76.39,76.86,76.1,76.28,0,0
04/14/1999,76.25,76.3,75.19,75.54,0,0
04/15/1999,75.52,76.72,75.16,76.68,0,0
04/16/1999,76.66,76.68,75.63,76.28,0,0
04/19/1999,76.15,77.12,76.14,76.44,0,0
04/20/1999,76.46,77.3,76.34,76.96,0,0
04/21/1999,76.94,77.73,76.68,77.37,0,0
04/22/1999,77.35,78.12,77.25,78.02,0,0
04/23/1999,78,78.45,77.56,77.68,0,0
04/26/1999,77.03,77.69,77.03,77.45,0,0
04/27/1999,77.5,78.59,77.14,78.16,0,0
04/28/1999,78.19,78.2,77.23,77.96,0,0
04/29/1999,77.94,78.71,77.75,78.54,0,0
04/30/1999,78.61,79.19,78.46,78.99,0,0
05/03/1999,78.93,80.12,78.89,79.65,0,0
05/04/1999,79.63,80.39,79.34,79.71,0,0
05/05/1999,79.72,80.36,79.33,79.99,0,0
05/06/1999,80.01,81.3,79.86,80.72,0,0
05/07/1999,80.73,81.43,80.21,81.12,0,0
05/10/1999,81,81.36,80.22,80.23,0,0
05/11/1999,80.2,81.49,80,81.13,0,0
05/12/1999,81.14,81.22,80.51,80.62,0,0
05/13/1999,80.64,81.55,80.31,81.42,0,0
05/14/1999,81.37,81.88,81.09,81.57,0,0
05/17/1999,81.48,82.42,81.44,81.99,0,0
05/18/1999,81.94,83.12,81.67,81.83,0,0
05/19/1999,81.84,82.72,81.79,82.16,0,0
05/20/1999,82.05,82.55,81.86,82.31,0,0
05/21/1999,82.33,82.5,81.52,81.53,0,0
05/24/1999,81.58,81.91,80.96,81.07,0,0
05/25/1999,81.08,81.11,79.31,79.56,0,0
05/26/1999,79.51,79.69,78.77,79.39,0,0
05/27/1999,79.38,79.95,77.92,78.15,0,0
05/28/1999,78.21,79.52,77.99,79.33,0,0
05/31/1999,79.3,79.3,78.63,78.88,0,0
06/01/1999,78.89,79.04,77.26,77.79,0,0
06/02/1999,77.82,78.49,77.43,78.33,0,0
06/03/1999,78.35,79.2,77.9,78.98,0,0
06/04/1999,78.96,80.67,78.87,80.62,0,0
06/07/1999,80.45,80.51,79.18,79.54,0,0
06/08/1999,79.49,80.37,78.14,78.47,0,0
06/09/1999,78.49,79.26,78.24,78.63,0,0
06/10/1999,78.78,79.17,77.51,78.64,0,0
06/11/1999,78.75,79.04,78.24,78.38,0,0
06/14/1999,78.56,80.11,78.44,79.92,0,0
06/15/1999,79.9,80.02,79.15,79.23,0,0
06/16/1999,79.25,79.47,78.66,78.99,0,0
06/17/1999,79.02,79.3,78.33,78.6,0,0
06/18/1999,78.59,79.13,77.52,78.63,0,0
06/21/1999,79.79,80.16,79.32,79.45,0,0
06/22/1999,79.46,79.97,79.08,79.96,0,0
06/23/1999,79.94,80.4,79.89,80.14,0,0
06/24/1999,80.13,80.62,80.06,80.21,0,0
06/25/1999,80.19,80.75,80.07,80.41,0,0
06/28/1999,80.41,80.68,79.55,79.82,0,0
06/29/1999,79.81,79.94,79.31,79.41,0,0
06/30/1999,79.46,81.01,79.44,80.76,0,0
07/01/1999,80.78,81.38,80.41,80.69,0,0
07/02/1999,80.66,81.21,80.56,80.9,0,0
07/05/1999,80.9,81.93,80.71,81.91,0,0
07/06/1999,81.9,82.04,80.52,80.72,0,0
07/07/1999,80.72,81.8,80.7,81.63,0,0
07/08/1999,81.64,82.02,81.21,81.75,0,0
07/09/1999,81.71,81.86,81.26,81.5,0,0
07/12/1999,81.46,81.49,80.75,80.8,0,0
07/13/1999,80.85,81.14,79.73,80.01,0,0
07/14/1999,80,80.19,79.14,79.37,0,0
07/15/1999,79.36,80.06,79.16,79.94,0,0
07/16/1999,80,80.14,79.48,79.93,0,0
07/19/1999,79.95,80.03,76.49,77.07,0,0
07/20/1999,77.07,77.8,76.46,77.07,0,0
07/21/1999,77.09,77.33,76.1,76.89,0,0
07/22/1999,76.86,76.96,75.03,76.09,0,0
07/23/1999,76.07,76.34,75.08,75.51,0,0
07/26/1999,75.91,76.34,74.68,75.76,0,0
07/27/1999,75.71,75.84,74.83,75.26,0,0
07/28/1999,75.29,75.43,74.46,75.02,0,0
07/29/1999,75.03,75.21,74.41,74.97,0,0
07/30/1999,75,75.36,74.47,74.71,0,0
08/02/1999,74.67,74.81,73.97,74.52,0,0
08/03/1999,74.64,75.62,74.5,75.62,0,0
08/04/1999,75.57,75.65,75.07,75.59,0,0
08/05/1999,75.48,75.58,74.45,74.88,0,0
08/06/1999,74.93,75.29,74.57,75.03,0,0
08/09/1999,75.02,75.52,74.8,75.38,0,0
08/10/1999,75.36,75.52,74.45,74.92,0,0
08/11/1999,74.91,75.27,74.11,75.2,0,0
08/12/1999,75.25,75.65,74.76,74.83,0,0
08/13/1999,74.8,75.63,74.53,75.61,0,0
08/16/1999,75.72,75.87,74.13,74.33,0,0
08/17/1999,74.34,74.61,73.8,74.12,0,0
08/18/1999,74.17,74.32,72.02,72.48,0,0
08/19/1999,72.53,72.64,70.26,71.02,0,0
08/20/1999,71,71.58,70.71,70.73,0,0
08/23/1999,71.09,71.3,70.4,70.81,0,0
08/24/1999,70.87,71.83,70.4,70.46,0,0
08/25/1999,70.45,70.93,69.94,70.21,0,0
08/26/1999,70.24,70.57,69.91,70.53,0,0
08/27/1999,70.49,70.83,70.31,70.43,0,0
08/30/1999,69.92,70.49,69.68,70.4,0,0
08/31/1999,70.38,70.78,69.43,70.27,0,0
09/01/1999,70.26,70.42,69.44,69.53,0,0
09/02/1999,69.55,70.63,69.25,70.41,0,0
09/03/1999,70.43,71.27,70.39,71.07,0,0
09/06/1999,70.74,70.94,70.41,70.79,0,0
09/07/1999,70.75,72.07,70.61,71.86,0,0
09/08/1999,71.91,72.3,71.66,71.91,0,0
09/09/1999,71.88,72.01,70.19,70.53,0,0
09/10/1999,70.56,71.75,70.11,70.8,0,0
09/13/1999,70.8,71.31,69.66,70.04,0,0
09/14/1999,70.12,70.27,68.84,69.14,0,0
09/15/1999,69.13,69.19,67.23,68.09,0,0
09/16/1999,68.08,68.52,67.14,68.16,0,0
09/17/1999,68.14,69.71,67.98,69.33,0,0
09/20/1999,69.65,69.86,67.91,68.27,0,0
09/21/1999,68.31,69.22,67.08,67.95,0,0
09/22/1999,67.88,68.49,67.51,67.82,0,0
09/23/1999,67.86,68.01,67.01,67.49,0,0
09/24/1999,67.51,68.3,67.36,67.82,0,0
09/27/1999,68.7,69.62,67.95,69.16,0,0
09/28/1999,69.14,70.03,68.65,69.77,0,0
09/29/1999,69.75,70.3,69.47,69.9,0,0
09/30/1999,69.85,69.99,68.53,69.28,0,0
10/01/1999,69.22,69.66,68.61,68.85,0,0
10/04/1999,69.01,70.51,68.7,70.24,0,0
10/05/1999,70.23,71.19,70.13,70.39,0,0
10/06/1999,70.44,71.27,70.15,71.08,0,0
10/07/1999,71.06,71.43,70.52,70.67,0,0
10/08/1999,70.66,71.1,70.21,70.27,0,0
10/11/1999,70.33,70.34,69.63,70.01,0,0
10/12/1999,70.02,70.09,69.29,69.76,0,0
10/13/1999,69.75,71.05,68.77,69.02,0,0
10/14/1999,69.01,69.85,68.97,69.75,0,0
10/15/1999,69.74,69.75,68.01,68.14,0,0
10/18/1999,67.97,68.33,67.48,68.02,0,0
10/19/1999,68.06,68.54,67.88,68.24,0,0
10/20/1999,68.26,69.09,68.18,68.77,0,0
10/21/1999,68.76,69.03,68.49,69.01,0,0
10/22/1999,69,69.15,68.47,68.69,0,0
10/25/1999,68.68,68.98,68.33,68.69,0,0
10/26/1999,68.66,68.78,68.01,68.04,0,0
10/27/1999,68.05,68.13,66.77,67.19,0,0
10/28/1999,67.23,68.05,66.85,67.94,0,0
10/29/1999,67.98,68.01,66.23,66.24,0,0
11/01/1999,66.4,66.76,66.06,66.43,0,0
11/02/1999,66.46,67.32,66.35,66.49,0,0
11/03/1999,66.48,67.69,66.38,67.42,0,0
11/04/1999,67.44,67.76,66.47,66.85,0,0
11/05/1999,66.91,68.15,66.6,67.75,0,0
11/08/1999,67.88,68.18,66.98,67.07,0,0
11/09/1999,67.12,67.4,66.75,67.02,0,0
11/10/1999,67.04,67.43,66.78,67.16,0,0
11/11/1999,67.17,67.74,67.1,67.43,0,0
11/12/1999,67.46,68.03,67.24,67.93,0,0
11/15/1999,68.07,68.11,67.51,67.82,0,0
11/16/1999,67.66,68.17,67.46,67.95,0,0
11/17/1999,67.93,68.23,67.3,67.5,0,0
11/18/1999,67.46,67.9,67.39,67.8,0,0
11/19/1999,67.83,68.08,67.47,68.04,0,0
11/22/1999,68.09,68.12,66.54,66.61,0,0
11/23/1999,66.63,66.92,66.14,66.21,0,0
11/24/1999,66.22,66.64,65.71,66.21,0,0
11/25/1999,66.26,66.57,65.91,66.46,0,0
11/26/1999,66.47,66.6,64.27,64.84,0,0
11/29/1999,65.36,66.17,64.75,65.38,0,0
11/30/1999,65.33,65.56,64.44,64.84,0,0
12/01/1999,64.83,65.51,64.63,65.39,0,0
12/02/1999,65.38,65.43,64.8,64.87,0,0
12/03/1999,64.83,65.14,64.45,65.06,0,0
12/06/1999,65.28,65.57,64.45,65.1,0,0
12/07/1999,65.09,65.63,65.05,65.22,0,0
12/08/1999,65.22,65.87,65.09,65.71,0,0
12/09/1999,65.65,66.11,65.35,65.41,0,0
12/10/1999,65.38,65.64,64.8,64.93,0,0
12/13/1999,65.06,65.67,65.03,65.52,0,0
12/14/1999,65.49,66.09,65.31,65.74,0,0
12/15/1999,65.71,66.05,65.64,65.88,0,0
12/16/1999,65.87,66.45,65.42,66.37,0,0
12/17/1999,66.24,66.69,66.05,66.2,0,0
12/20/1999,66.3,66.45,65.64,66.04,0,0
12/21/1999,66.02,66.03,65.56,65.91,0,0
12/22/1999,65.93,66.14,65.24,65.43,0,0
12/23/1999,65.35,66.04,65.2,65.79,0,0
12/24/1999,65.74,66.41,65.58,66.18,0,0
12/27/1999,66.14,66.36,65.75,66.06,0,0
12/28/1999,66.06,66.31,65.75,66.09,0,0
12/29/1999,66.03,66.68,65.92,66.47,0,0
12/30/1999,66.53,67.13,66.4,66.96,0,0
12/31/1999,66.97,67.3,66.67,67.26,0,0
01/03/2000,67.14,67.47,66.67,66.77,0,0
01/04/2000,66.84,67.94,66.72,67.62,0,0
01/05/2000,67.62,68.82,67.23,68.34,0,0
01/06/2000,68.44,69.1,68.35,68.78,0,0
01/07/2000,68.75,69.25,68.54,68.97,0,0
01/10/2000,68.89,69.17,68.42,69.02,0,0
01/11/2000,69.04,69.88,68.89,69.69,0,0
01/12/2000,69.7,69.93,69.48,69.62,0,0
01/13/2000,69.59,71.01,69.58,70.83,0,0
01/14/2000,70.85,70.87,70.2,70.48,0,0
01/17/2000,70.28,70.42,69.47,69.66,0,0
01/18/2000,69.67,70.44,69.53,70.24,0,0
01/19/2000,70.21,70.55,69.74,69.87,0,0
01/20/2000,69.86,70.41,69.64,70.18,0,0
01/21/2000,70.15,70.16,69.32,69.45,0,0
01/24/2000,69.32,69.46,68.72,69.05,0,0
01/25/2000,69.09,69.6,68.99,69.4,0,0
01/26/2000,69.44,69.51,68.74,68.88,0,0
01/27/2000,68.89,69.17,68.53,68.83,0,0
01/28/2000,68.82,68.82,66.85,67.93,0,0
01/31/2000,68.14,68.56,67.62,68.36,0,0
02/01/2000,68.37,69.03,67.7,68.86,0,0
02/02/2000,68.85,69.7,68.59,68.89,0,0
02/03/2000,68.87,69.24,67.96,68.03,0,0
02/04/2000,68.01,68.55,67.68,68.38,0,0
02/07/2000,68.57,69.77,68.42,69.03,0,0
02/08/2000,69.02,69.75,68.89,69.2,0,0
02/09/2000,69.21,69.53,68.49,69.14,0,0
02/10/2000,69.13,69.25,68.43,68.59,0,0
02/11/2000,68.6,69.44,68.36,68.61,0,0
02/14/2000,68.81,68.83,68.07,68.26,0,0
02/15/2000,68.25,68.91,67.84,68.79,0,0
02/16/2000,68.8,69.26,68.72,69.11,0,0
02/17/2000,69.06,70.06,68.95,69.81,0,0
02/18/2000,69.8,70.25,69.66,69.85,0,0
02/21/2000,69.56,69.94,69.25,69.72,0,0
02/22/2000,69.69,69.99,68.72,68.82,0,0
02/23/2000,68.84,69.23,68.42,69.2,0,0
02/24/2000,69.19,69.41,68.01,68.67,0,0
02/25/2000,68.67,68.96,67.73,67.89,0,0
02/28/2000,67.54,67.54,66.51,67.3,0,0
02/29/2000,67.34,68.28,67.19,67.99,0,0
03/01/2000,68,68.03,64.52,64.73,0,0
03/02/2000,64.68,65.71,64.54,65.47,0,0
03/03/2000,65.51,65.77,65.09,65.55,0,0
03/06/2000,65.46,65.59,64.51,64.7,0,0
03/07/2000,64.66,65.07,63.86,64.25,0,0
03/08/2000,64.27,65.43,64.19,65.3,0,0
03/09/2000,65.31,65.76,65.03,65.43,0,0
03/10/2000,65.41,65.58,65.08,65.41,0,0
03/13/2000,65.25,65.34,64.34,64.91,0,0
03/14/2000,64.96,65.18,64.3,64.73,0,0
03/15/2000,64.74,65.18,64.13,64.67,0,0
03/16/2000,64.67,65,64.29,64.58,0,0
03/17/2000,64.59,64.96,64.12,64.76,0,0
03/20/2000,64.83,64.96,64.41,64.69,0,0
03/21/2000,64.71,65.47,64.66,65.03,0,0
03/22/2000,65.02,65.11,64.56,64.64,0,0
03/23/2000,64.72,65.16,64.57,65.07,0,0
03/24/2000,65.07,65.42,64.74,65,0,0
03/27/2000,65.15,65.83,65.08,65.46,0,0
03/28/2000,65.49,65.61,64.9,65.22,0,0
03/29/2000,65.24,65.4,63.87,64.69,0,0
03/30/2000,64.7,64.86,63.9,64.77,0,0
03/31/2000,64.79,65.04,61.5,62.4,0,0
04/03/2000,62.75,64.06,62.42,63.94,0,0
04/04/2000,63.93,63.98,63.06,63.75,0,0
04/05/2000,63.67,63.97,63.29,63.32,0,0
04/06/2000,63.29,63.71,62.81,63.05,0,0
04/07/2000,63,63.38,62.6,62.94,0,0
04/10/2000,62.89,64.41,62.84,63.34,0,0
04/11/2000,63.32,63.9,63.22,63.75,0,0
04/12/2000,63.75,63.81,62.58,63.35,0,0
04/13/2000,63.37,63.65,63,63.25,0,0
04/14/2000,63.26,63.54,62.58,62.61,0,0
04/17/2000,62.99,63.57,61.1,61.94,0,0
04/18/2000,61.92,62.49,61.72,62.14,0,0
04/19/2000,62.13,62.76,62.11,62.55,0,0
04/20/2000,62.56,62.81,62.15,62.8,0,0
04/21/2000,62.81,62.94,62.5,62.68,0,0
04/24/2000,62.68,63.01,62.47,62.9,0,0
04/25/2000,62.94,63.21,62.52,63,0,0
04/26/2000,62.98,62.98,62.02,62.63,0,0
04/27/2000,62.64,62.86,62.29,62.42,0,0
04/28/2000,62.45,63.42,62.4,63.1,0,0
05/01/2000,62.93,63.52,62.51,63.31,0,0
05/02/2000,63.39,63.96,63.24,63.46,0,0
05/03/2000,63.46,64.8,63.3,64.49,0,0
05/04/2000,64.48,64.63,63.65,63.8,0,0
05/05/2000,63.84,64.89,63.52,64.68,0,0
05/08/2000,64.75,65.15,63.21,63.56,0,0
05/09/2000,63.54,64.01,62.97,63.68,0,0
05/10/2000,63.61,63.94,63.22,63.64,0,0
05/11/2000,63.64,64.04,62.38,62.81,0,0
05/12/2000,62.83,63.28,62.32,62.77,0,0
05/15/2000,63.16,63.35,62.41,62.61,0,0
05/16/2000,62.63,63.53,62.52,63.22,0,0
05/17/2000,63.22,63.23,61.87,62.16,0,0
05/18/2000,62.16,62.53,61.68,61.89,0,0
05/19/2000,61.84,62.39,60.91,61.43,0,0
05/22/2000,61.26,61.73,60.72,61.49,0,0
05/23/2000,61.49,61.9,60.87,60.88,0,0
05/24/2000,60.86,61.75,60.66,61.56,0,0
05/25/2000,61.57,61.77,60.98,61.18,0,0
05/26/2000,61.18,61.72,60.62,61.5,0,0
05/29/2000,61.36,61.61,61.13,61.26,0,0
05/30/2000,61.25,62,61.16,61.29,0,0
05/31/2000,61.3,61.83,60.99,61.49,0,0
06/01/2000,61.5,62.45,61.32,62.1,0,0
06/02/2000,62.09,62.83,61.76,62.46,0,0
06/05/2000,62.53,63.04,62.33,62.49,0,0
06/06/2000,62.5,62.62,62.02,62.36,0,0
06/07/2000,62.38,62.8,62.05,62.55,0,0
06/08/2000,62.55,62.68,62.02,62.26,0,0
06/09/2000,62.25,63.02,62.18,62.96,0,0
06/12/2000,62.72,63.32,62.63,63.06,0,0
06/13/2000,63.05,63.97,62.82,63.7,0,0
06/14/2000,63.76,64.49,63.72,63.93,0,0
06/15/2000,63.92,64.35,63.6,64.16,0,0
06/16/2000,64.14,64.94,64.09,64.5,0,0
06/19/2000,64.48,64.68,63.52,63.59,0,0
06/20/2000,63.6,64.13,63.39,63.47,0,0
06/21/2000,63.51,63.74,63.01,63.39,0,0
06/22/2000,63.45,63.57,61.92,62.41,0,0
06/23/2000,62.43,62.61,61.96,62.31,0,0
06/26/2000,62.34,63.2,61.76,63.09,0,0
06/27/2000,63.11,63.76,63,63.52,0,0
06/28/2000,63.51,63.84,63.29,63.7,0,0
06/29/2000,63.69,63.73,62.68,63.46,0,0
06/30/2000,63.4,63.64,62.6,63.13,0,0
07/03/2000,63.42,63.96,63.2,63.35,0,0
07/04/2000,63.42,63.78,63.11,63.45,0,0
07/05/2000,63.46,63.5,62.92,63.09,0,0
07/06/2000,63.05,63.62,62.95,63.5,0,0
07/07/2000,63.46,63.88,62.97,63.86,0,0
07/10/2000,63.84,63.89,63.27,63.38,0,0
07/11/2000,63.39,63.43,62.81,63.03,0,0
07/12/2000,63,63.99,62.85,63.71,0,0
07/13/2000,63.71,64.08,63.09,63.16,0,0
07/14/2000,63.15,63.58,62.88,63.14,0,0
07/17/2000,62.6,63.9,62.48,63.43,0,0
07/18/2000,63.44,63.53,62.75,62.88,0,0
07/19/2000,62.86,63.05,62.23,62.39,0,0
07/20/2000,62.38,62.88,62.2,62.58,0,0
07/21/2000,62.55,64.08,62.48,63.91,0,0
07/24/2000,63.82,64.08,63.39,63.39,0,0
07/25/2000,63.49,64.17,63.37,63.89,0,0
07/26/2000,63.89,64.69,63.63,64.45,0,0
07/27/2000,64.44,64.88,64.02,64.31,0,0
07/28/2000,64.3,64.64,64.13,64.5,0,0
07/31/2000,64.32,64.33,63.14,63.57,0,0
08/01/2000,63.53,63.71,63.04,63.29,0,0
08/02/2000,63.28,63.87,62.48,63.76,0,0
08/03/2000,63.7,64.05,62.98,63.32,0,0
08/04/2000,63.33,63.69,62.96,63.68,0,0
08/07/2000,63.71,64.22,63.57,64.01,0,0
08/08/2000,64.02,64.28,63.25,63.39,0,0
08/09/2000,63.37,63.56,62.31,62.46,0,0
08/10/2000,62.48,63.5,62.29,63.29,0,0
08/11/2000,63.3,63.51,62.76,62.78,0,0
08/14/2000,62.96,63.88,62.88,63.88,0,0
08/15/2000,63.84,64.03,63.4,63.52,0,0
08/16/2000,63.51,64.46,63.44,64.16,0,0
08/17/2000,64.12,64.57,63.86,64.41,0,0
08/18/2000,64.4,64.88,63.78,63.97,0,0
08/21/2000,63.93,64.09,63.58,63.83,0,0
08/22/2000,63.84,64.23,62.72,62.83,0,0
08/23/2000,62.8,62.84,60.79,61.19,0,0
08/24/2000,61.27,61.53,61.01,61.28,0,0
08/25/2000,61.27,61.72,60.97,61.36,0,0
08/28/2000,61.2,61.29,60.69,60.81,0,0
08/29/2000,60.83,61.4,60.31,60.37,0,0
08/30/2000,60.35,61.43,60.33,61.33,0,0
08/31/2000,61.36,61.66,60.98,61.52,0,0
09/01/2000,61.53,61.72,60.79,61.06,0,0
09/04/2000,61.06,61.24,60.73,60.86,0,0
09/05/2000,60.95,61.19,60.13,60.18,0,0
09/06/2000,60.13,60.39,59.37,59.75,0,0
09/07/2000,59.76,60.1,58.09,58.56,0,0
09/08/2000,58.55,59.36,58.51,58.96,0,0
09/11/2000,59.02,59.63,58.91,59.38,0,0
09/12/2000,59.36,60.06,59.05,59.65,0,0
09/13/2000,59.64,59.79,59.1,59.28,0,0
09/14/2000,59.25,59.33,58.77,59.16,0,0
09/15/2000,59.17,59.41,58.3,58.3,0,0
09/18/2000,58.37,58.46,57.8,58.05,0,0
09/19/2000,58.03,58.33,57.89,58.27,0,0
09/20/2000,58.14,58.43,57.19,57.51,0,0
09/21/2000,57.48,58.18,57.24,58.13,0,0
09/22/2000,58.11,60.06,58.03,58.76,0,0
09/25/2000,59.23,59.37,58.56,59.12,0,0
09/26/2000,59.2,59.5,58.63,59.31,0,0
09/27/2000,59.27,59.33,58.8,59.12,0,0
09/28/2000,59.06,59.3,58.4,58.61,0,0
09/29/2000,58.52,58.85,58.23,58.66,0,0
10/02/2000,58.8,59.67,58.46,59.44,0,0
10/03/2000,59.38,59.48,58.61,58.61,0,0
10/04/2000,58.63,58.88,58.16,58.66,0,0
10/05/2000,58.58,58.85,57.8,57.92,0,0
10/06/2000,57.91,58.33,57.73,58.07,0,0
10/09/2000,58.35,58.49,58.11,58.16,0,0
10/10/2000,58.19,58.21,57.37,57.54,0,0
10/11/2000,57.55,58.02,57.28,57.36,0,0
10/12/2000,57.38,57.75,56.95,57.2,0,0
10/13/2000,57.22,57.43,56.82,56.87,0,0
10/16/2000,56.83,57.03,56.42,56.66,0,0
10/17/2000,56.65,56.71,55.78,56.3,0,0
10/18/2000,56.34,56.56,55.54,56.13,0,0
10/19/2000,56.12,56.65,55.76,56.57,0,0
10/20/2000,56.54,57.76,56.45,57.67,0,0
10/23/2000,57.65,57.89,56.92,57.04,0,0
10/24/2000,57.05,57.6,56.46,56.56,0,0
10/25/2000,56.58,57.06,55.9,56.29,0,0
10/26/2000,56.27,56.55,55.65,56.37,0,0
10/27/2000,56.4,57.04,56.13,56.85,0,0
10/30/2000,56.83,57.45,56.76,56.77,0,0
10/31/2000,56.67,57.02,55.74,56.38,0,0
11/01/2000,56.36,57.06,56.21,56.59,0,0
11/02/2000,56.6,57.81,55.97,56.43,0,0
11/03/2000,56.41,57.36,56.15,56.29,0,0
11/06/2000,56.6,56.83,56.35,56.58,0,0
11/07/2000,56.57,56.89,56.32,56.86,0,0
11/08/2000,56.83,57.08,56.45,56.54,0,0
11/09/2000,56.56,56.77,56.02,56.72,0,0
11/10/2000,56.73,57.04,55.98,56.04,0,0
11/13/2000,56.15,56.32,55.86,56.04,0,0
11/14/2000,56.07,56.26,56.01,56.17,0,0
11/15/2000,56.16,56.72,56.01,56.65,0,0
11/16/2000,56.64,56.82,56.49,56.65,0,0
11/17/2000,56.64,56.78,56.44,56.48,0,0
11/20/2000,56.43,56.64,55.91,56.44,0,0
11/21/2000,56.43,56.65,55.83,56.03,0,0
11/22/2000,56.01,58.24,55.9,58.12,0,0
11/23/2000,58.06,58.24,57.22,57.63,0,0
11/24/2000,57.61,58.38,57.25,58.23,0,0
11/27/2000,58.05,58.43,57.64,58.1,0,0
11/28/2000,58.11,58.29,57.44,57.56,0,0
11/29/2000,57.57,58.28,57.48,58.1,0,0
11/30/2000,58.09,58.7,57.84,58.24,0,0
12/01/2000,58.23,60.02,58.23,59.89,0,0
12/04/2000,60.03,60.65,59.58,60.45,0,0
12/05/2000,60.47,60.5,59.73,60.05,0,0
12/06/2000,60.07,60.7,60.02,60.45,0,0
12/07/2000,60.44,60.88,60.3,60.54,0,0
12/08/2000,60.56,60.91,60.21,60.85,0,0
12/11/2000,60.6,60.63,59.67,60,0,0
12/12/2000,59.98,60.59,59.78,60.42,0,0
12/13/2000,60.4,61,60.4,60.72,0,0
12/14/2000,60.76,61.2,60.7,61.05,0,0
12/15/2000,61.06,61.69,61.06,61.39,0,0
12/18/2000,61.15,61.53,60.53,60.86,0,0
12/19/2000,60.84,61.53,60.51,61.47,0,0
12/20/2000,61.54,62.5,61.46,62.5,0,0
12/21/2000,62.48,62.61,61.72,62.04,0,0
12/22/2000,62.09,62.9,62.05,62.81,0,0
12/25/2000,62.92,63.06,62.65,62.88,0,0
12/26/2000,62.82,63.64,62.81,63.4,0,0
12/27/2000,63.39,63.99,63.3,63.75,0,0
12/28/2000,63.74,63.91,63.26,63.52,0,0
12/29/2000,63.53,64.02,63.44,63.91,0,0
01/01/2001,63.91,64.13,63.86,64.02,0,0
01/02/2001,63.99,64.38,63.7,64.36,0,0
01/03/2001,64.38,64.79,63.1,63.52,0,0
01/04/2001,63.45,66.09,63.25,65.97,0,0
01/05/2001,65.95,66.75,65.95,66.75,0,0
01/08/2001,66.58,66.69,65.54,66.02,0,0
01/09/2001,65.98,65.99,64.8,65.77,0,0
01/10/2001,65.78,65.79,64.35,64.51,0,0
01/11/2001,64.57,66.3,64.45,66.09,0,0
01/12/2001,66.07,66.54,65.42,66.05,0,0
01/15/2001,66.05,66.23,65.31,66.13,0,0
01/16/2001,66.11,66.18,65.06,65.32,0,0
01/17/2001,65.29,65.99,64.81,65.95,0,0
01/18/2001,65.93,66.33,65.44,66.06,0,0
01/19/2001,66.01,66.39,65.1,65.18,0,0
01/22/2001,64.71,65.34,64.3,64.81,0,0
01/23/2001,64.82,65.44,64.27,64.44,0,0
01/24/2001,64.41,65.11,63.91,64.21,0,0
01/25/2001,64.22,64.35,63.19,63.77,0,0
01/26/2001,63.75,63.95,63.14,63.83,0,0
01/29/2001,64.03,64.05,63.11,63.46,0,0
01/30/2001,63.44,63.98,63.03,63.29,0,0
01/31/2001,63.27,64.29,63.22,64.23,0,0
02/01/2001,64.25,64.43,63.8,63.84,0,0
02/02/2001,63.83,64.13,63.69,63.96,0,0
02/05/2001,63.71,64.06,62.99,63.12,0,0
02/06/2001,63.11,63.54,62.78,63.05,0,0
02/07/2001,63.11,63.72,62.76,63.43,0,0
02/08/2001,63.42,63.53,62.23,62.69,0,0
02/09/2001,62.71,63.28,62.16,63.04,0,0
02/12/2001,63.14,63.53,63.02,63.29,0,0
02/13/2001,63.28,63.39,62.07,62.13,0,0
02/14/2001,62.11,62.24,61.17,61.26,0,0
02/15/2001,61.31,61.45,60.38,60.7,0,0
02/16/2001,60.64,61.42,60.34,61.1,0,0
02/19/2001,61.44,61.6,61.05,61.45,0,0
02/20/2001,61.48,61.67,60.2,60.54,0,0
02/21/2001,60.53,61.68,60.34,61.11,0,0
02/22/2001,61.08,61.49,60.51,61.33,0,0
02/23/2001,61.37,61.37,60.6,60.94,0,0
02/26/2001,61.06,61.28,60.76,60.77,0,0
02/27/2001,60.78,61.23,60.66,61.1,0,0
02/28/2001,61.07,61.88,60.86,61.78,0,0
03/01/2001,61.75,62.15,61.63,62.04,0,0
03/02/2001,62.06,63.17,61.77,63.08,0,0
03/05/2001,62.98,62.98,61.99,62.19,0,0
03/06/2001,62.2,62.23,61.23,61.29,0,0
03/07/2001,61.31,61.67,60.9,61.14,0,0
03/08/2001,61.07,61.41,60.51,61.21,0,0
03/09/2001,61.19,61.57,60.72,60.78,0,0
03/12/2001,60.73,61.68,60.69,61.4,0,0
03/13/2001,61.37,61.37,60.17,60.25,0,0
03/14/2001,60.22,60.47,59.62,59.94,0,0
03/15/2001,59.95,60.5,59.52,60.3,0,0
03/16/2001,60.24,60.88,60.19,60.8,0,0
03/19/2001,61.18,62,60.92,61.23,0,0
03/20/2001,61.25,61.63,60.99,61.41,0,0
03/21/2001,61.44,62.1,60.77,60.78,0,0
03/22/2001,60.81,61.29,60.72,61.05,0,0
03/23/2001,61.13,61.38,60.53,60.94,0,0
03/26/2001,60.81,61.6,60.42,61.34,0,0
03/27/2001,61.37,61.45,60.77,60.96,0,0
03/28/2001,60.86,61.14,59.8,60.39,0,0
03/29/2001,60.38,61.23,60.2,61.04,0,0
03/30/2001,60.98,61.5,60.54,61.27,0,0
04/02/2001,61.49,61.79,60.51,60.86,0,0
04/03/2001,60.88,61.28,60.54,61.08,0,0
04/04/2001,61.06,61.7,60.8,61.34,0,0
04/05/2001,61.35,61.54,60.54,60.97,0,0
04/06/2001,60.99,61.86,60.92,61.71,0,0
04/09/2001,61.69,62.27,61.4,61.64,0,0
04/10/2001,61.65,61.88,61.31,61.85,0,0
04/11/2001,61.83,62.97,61.5,62.97,0,0
04/12/2001,62.92,63.12,62.04,62.91,0,0
04/13/2001,62.92,63.37,62.87,63.27,0,0
04/16/2001,63.18,63.78,62.99,63.61,0,0
04/17/2001,63.58,63.58,61.95,62.2,0,0
04/18/2001,62.18,62.29,60.54,61.19,0,0
04/19/2001,61.18,62.7,61.04,62.3,0,0
04/20/2001,62.29,63.64,62.15,63.02,0,0
04/23/2001,62.68,63.58,61.19,61.55,0,0
04/24/2001,61.54,61.99,60.78,61.86,0,0
04/25/2001,61.85,62.16,61.46,62.04,0,0
04/26/2001,62.01,63.35,61.62,63.09,0,0
04/27/2001,63.17,63.6,63,63.15,0,0
04/30/2001,63.17,63.44,62.68,63.14,0,0
05/01/2001,63.17,63.41,62.85,63.14,0,0
05/02/2001,63.22,63.66,62.96,63.23,0,0
05/03/2001,63.22,63.52,62.74,62.77,0,0
05/04/2001,62.8,63.26,62.46,63,0,0
05/07/2001,63,63.28,62.67,62.72,0,0
05/08/2001,62.68,63.58,62.47,62.64,0,0
05/09/2001,62.67,64.27,62.57,64.17,0,0
05/10/2001,64.2,64.63,63.71,64.3,0,0
05/11/2001,64.35,64.36,63.62,63.85,0,0
05/14/2001,63.88,64.09,63.36,63.93,0,0
05/15/2001,63.94,64.48,63.55,64.24,0,0
05/16/2001,64.27,64.88,64.18,64.64,0,0
05/17/2001,64.66,65.16,64.49,64.77,0,0
05/18/2001,64.78,65.53,64.57,65.47,0,0
05/21/2001,65.51,65.62,64.55,64.74,0,0
05/22/2001,64.75,64.86,63.99,64.2,0,0
05/23/2001,64.22,64.28,61.62,62.01,0,0
05/24/2001,62.02,62.59,62.02,62.58,0,0
05/25/2001,62.6,62.93,62.15,62.8,0,0
05/28/2001,62.67,63.22,62.61,63.18,0,0
05/29/2001,63.21,63.25,61.86,62.29,0,0
05/30/2001,62.33,62.71,61.47,61.6,0,0
05/31/2001,61.61,61.69,59.96,60.46,0,0
06/01/2001,60.52,60.72,59.78,60.65,0,0
06/04/2001,60.53,61.22,60.41,60.52,0,0
06/05/2001,60.51,61.46,60.13,61.26,0,0
06/06/2001,61.27,62.27,61.17,61.75,0,0
06/07/2001,61.8,62.62,61.62,62.49,0,0
06/08/2001,62.52,63.63,62.34,63.57,0,0
06/11/2001,63.46,64.15,63.34,63.6,0,0
06/12/2001,63.59,64.04,63.34,63.87,0,0
06/13/2001,63.88,64.71,63.75,64.51,0,0
06/14/2001,64.53,64.54,63.76,63.93,0,0
06/15/2001,63.96,64.83,63.55,64.48,0,0
06/18/2001,64.64,65.11,64.24,64.35,0,0
06/19/2001,64.35,64.53,63.75,64.04,0,0
06/20/2001,64.01,64.65,63.42,64.62,0,0
06/21/2001,64.63,64.66,64.06,64.3,0,0
06/22/2001,64.31,64.44,63.98,64.22,0,0
06/25/2001,64.32,64.53,63.87,64.02,0,0
06/26/2001,64.01,64.72,63.86,64.62,0,0
06/27/2001,64.6,64.96,64.11,64.35,0,0
06/28/2001,64.38,64.69,63.01,63.18,0,0
06/29/2001,63.15,63.84,62.73,63.65,0,0
07/02/2001,63.65,63.83,63.21,63.37,0,0
07/03/2001,63.36,64.62,63.17,64.27,0,0
07/04/2001,64.33,64.85,64.23,64.57,0,0
07/05/2001,64.52,65.02,64.37,64.54,0,0
07/06/2001,64.52,64.7,63.53,64.02,0,0
07/09/2001,63.93,64.15,63.31,63.97,0,0
07/10/2001,63.96,64.37,63.74,63.87,0,0
07/11/2001,63.97,64.37,62.75,62.97,0,0
07/12/2001,62.98,63.09,62.24,62.68,0,0
07/13/2001,62.69,63.53,62.6,63.48,0,0
07/16/2001,63.6,64.09,63.46,63.69,0,0
07/17/2001,63.7,63.81,63.17,63.57,0,0
07/18/2001,63.63,64.15,63.55,63.95,0,0
07/19/2001,63.96,64.11,63.21,63.35,0,0
07/20/2001,63.39,63.55,61.98,62.22,0,0
07/23/2001,62.41,63.3,62.36,63.29,0,0
07/24/2001,63.26,63.41,62.84,63.28,0,0
07/25/2001,63.27,63.38,62.62,62.79,0,0
07/26/2001,62.81,63.21,62.69,62.98,0,0
07/27/2001,62.99,63.09,62.4,62.8,0,0
07/30/2001,62.54,63.44,62.52,63.26,0,0
07/31/2001,63.27,63.79,62.7,63.68,0,0
08/01/2001,63.7,64.79,63.36,64.35,0,0
08/02/2001,64.35,64.69,64.09,64.32,0,0
08/03/2001,64.32,64.53,63.69,64.01,0,0
08/06/2001,64.02,64.22,63.8,64.08,0,0
08/07/2001,64.09,64.2,63.57,63.67,0,0
08/08/2001,63.65,64.29,63.28,64.18,0,0
08/09/2001,64.21,64.21,62.05,62.5,0,0
08/10/2001,62.5,63.25,62.4,62.76,0,0
08/13/2001,62.71,63.5,62.69,63.35,0,0
08/14/2001,63.34,63.67,62.76,63.53,0,0
08/15/2001,63.53,63.76,62.77,63.26,0,0
08/16/2001,63.25,63.7,62.82,63.12,0,0
08/17/2001,63.12,64.74,62.99,64.44,0,0
08/20/2001,64.68,64.68,64.01,64.25,0,0
08/21/2001,64.24,64.55,63.29,64.14,0,0
08/22/2001,64.15,64.54,64.09,64.45,0,0
08/23/2001,64.44,64.65,63.75,63.91,0,0
08/24/2001,63.89,64.33,63.53,64.14,0,0
08/27/2001,64.18,64.22,63.22,63.24,0,0
08/28/2001,63.25,63.86,63.06,63.65,0,0
08/29/2001,63.67,63.77,62.72,63.5,0,0
08/30/2001,63.52,63.81,63.27,63.53,0,0
08/31/2001,63.54,63.75,62.46,63.02,0,0
09/03/2001,63.01,63.11,62.78,63.02,0,0
09/04/2001,62.92,63.11,61.88,62.18,0,0
09/05/2001,62.17,62.96,61.79,62.72,0,0
09/06/2001,62.75,63.33,62.57,62.79,0,0
09/07/2001,62.8,63.18,62.28,62.34,0,0
09/10/2001,62.38,62.45,61.46,62.14,0,0
09/11/2001,62.14,62.78,61.65,61.95,0,0
09/12/2001,62.05,62.05,61.35,61.77,0,0
09/13/2001,61.76,61.91,61.02,61.28,0,0
09/14/2001,61.31,61.42,60.18,60.28,0,0
09/17/2001,60.37,60.71,58.55,59.07,0,0
09/18/2001,59.07,59.14,57.86,58.18,0,0
09/19/2001,58.19,58.54,57.42,57.73,0,0
09/20/2001,57.73,58.11,57.02,57.34,0,0
09/21/2001,57.33,57.76,56.04,56.51,0,0
09/24/2001,56.62,58.01,56.14,57.71,0,0
09/25/2001,57.73,58.25,57.52,58.07,0,0
09/26/2001,58.1,58.61,57.59,57.72,0,0
09/27/2001,57.73,58.48,57.27,58.37,0,0
09/28/2001,58.38,59.32,57.84,58.91,0,0
10/01/2001,58.8,59.79,58.67,59.6,0,0
10/02/2001,59.57,59.96,59.29,59.75,0,0
10/03/2001,59.75,60.62,59.5,59.9,0,0
10/04/2001,59.78,60.36,59.76,60,0,0
10/05/2001,60.01,61.09,60.01,61.06,0,0
10/08/2001,60.91,60.99,60.51,60.78,0,0
10/09/2001,60.79,60.94,59.94,60.12,0,0
10/10/2001,60.12,60.54,59.99,60.35,0,0
10/11/2001,60.35,60.92,59.79,60.87,0,0
10/12/2001,60.88,61.11,60.15,61.04,0,0
10/15/2001,61.93,62.56,61.85,62.21,0,0
10/16/2001,62.19,62.55,61.77,62.27,0,0
10/17/2001,62.28,62.72,61.63,61.9,0,0
10/18/2001,61.9,62.05,61.16,61.39,0,0
10/19/2001,61.38,61.66,61.16,61.52,0,0
10/22/2001,61.72,62.55,61.53,62.3,0,0
10/23/2001,62.3,62.63,62.05,62.05,0,0
10/24/2001,62.05,62.58,61.98,62.55,0,0
10/25/2001,62.55,62.68,61.65,61.83,0,0
10/26/2001,61.82,62.03,61.39,61.63,0,0
10/29/2001,61.43,61.93,61.23,61.72,0,0
10/30/2001,61.73,62.03,61.41,61.61,0,0
10/31/2001,61.61,61.82,61.34,61.53,0,0
11/01/2001,61.53,62.5,61.51,62.13,0,0
11/02/2001,62.12,62.25,61.45,61.89,0,0
11/05/2001,61.7,62.05,61.61,61.87,0,0
11/06/2001,61.86,62.39,61.8,62.27,0,0
11/07/2001,62.27,62.61,61.96,62.58,0,0
11/08/2001,62.58,62.65,61.64,61.83,0,0
11/09/2001,61.85,61.97,61.4,61.76,0,0
11/12/2001,62.31,62.94,62.03,62.71,0,0
11/13/2001,62.71,63.48,62.52,63.09,0,0
11/14/2001,63.6,63.81,62.64,63.05,0,0
11/15/2001,63.08,63.71,62.96,63.32,0,0
11/16/2001,63.31,64.33,63.11,64.12,0,0
11/19/2001,64.27,64.62,63.62,64.16,0,0
11/20/2001,64.15,64.33,63.46,63.67,0,0
11/21/2001,63.62,63.84,63.39,63.44,0,0
11/22/2001,63.46,64.18,63.39,64.05,0,0
11/23/2001,64.11,64.38,63.94,64.35,0,0
11/26/2001,64.32,64.58,64.07,64.41,0,0
11/27/2001,64.41,64.92,64.37,64.71,0,0
11/28/2001,64.71,64.77,63.98,64.14,0,0
11/29/2001,64.14,64.31,63.67,64.25,0,0
11/30/2001,64.26,64.5,63.87,64.34,0,0
12/03/2001,64.44,64.54,63.97,64.11,0,0
12/04/2001,64.11,64.3,63.47,63.73,0,0
12/05/2001,63.75,64.4,63.74,64.17,0,0
12/06/2001,64.15,64.77,63.99,64.56,0,0
12/07/2001,64.55,64.93,64.44,64.62,0,0
12/10/2001,64.64,65.11,64.61,64.78,0,0
12/11/2001,64.77,65.21,64.65,65.03,0,0
12/12/2001,65.04,65.9,64.99,65.39,0,0
12/13/2001,65.39,65.92,65.29,65.35,0,0
12/14/2001,65.34,66.38,65.3,66.1,0,0
12/17/2001,66.13,66.33,65.87,66.1,0,0
12/18/2001,66.1,66.53,65.68,66.1,0,0
12/19/2001,66.09,66.09,65.3,65.65,0,0
12/20/2001,65.65,65.79,64.82,65.22,0,0
12/21/2001,65.22,65.87,65.18,65.83,0,0
12/24/2001,65.93,66.16,65.62,65.94,0,0
12/26/2001,66.45,66.55,66.14,66.48,0,0
12/27/2001,66.48,66.94,66.34,66.85,0,0
12/28/2001,66.84,67.19,66.27,66.9,0,0
12/31/2001,67.19,67.28,66.79,67.17,0,0
01/02/2002,67.58,68.2,67.51,68.18,0,0
01/03/2002,68.18,68.18,67.57,68.01,0,0
01/04/2002,68.01,68.23,67.33,68.2,0,0
01/07/2002,67.85,68.17,67.71,68.14,0,0
01/08/2002,68.14,69.62,68.14,69.55,0,0
01/09/2002,69.57,69.89,69.09,69.56,0,0
01/10/2002,69.56,69.83,69.05,69.06,0,0
01/11/2002,69.06,69.22,68.56,68.69,0,0
01/14/2002,68.32,68.52,68.03,68.13,0,0
01/15/2002,68.13,68.22,67.7,67.9,0,0
01/16/2002,67.91,68.12,67.47,68.06,0,0
01/17/2002,68.04,68.3,67.53,68.1,0,0
01/18/2002,68.1,68.5,68.06,68.2,0,0
01/21/2002,68.11,68.84,67.91,68.76,0,0
01/22/2002,68.76,69.79,68.75,69.42,0,0
01/23/2002,69.45,69.96,69.39,69.7,0,0
01/24/2002,69.7,70.13,69.25,70.1,0,0
01/25/2002,70.1,70.11,69.03,69.31,0,0
01/28/2002,69.58,69.6,68.61,68.74,0,0
01/29/2002,68.74,68.93,67.73,67.86,0,0
01/30/2002,67.86,68,66.95,67.31,0,0
01/31/2002,67.31,68.54,67.24,68.47,0,0
02/01/2002,68.47,68.47,67.61,67.65,0,0
02/04/2002,67.83,68.13,67.43,67.45,0,0
02/05/2002,67.46,68.42,67.45,68.16,0,0
02/06/2002,68.16,68.44,67.67,67.99,0,0
02/07/2002,67.98,68.34,67.53,68.28,0,0
02/08/2002,68.28,68.96,68.21,68.75,0,0
02/11/2002,69.02,69.2,68.26,68.34,0,0
02/12/2002,68.34,68.51,67.38,67.66,0,0
02/13/2002,67.66,68.04,67.06,67.76,0,0
02/14/2002,67.76,68.52,67.56,68.14,0,0
02/15/2002,68.15,68.94,68.09,68.56,0,0
02/18/2002,68.65,68.84,68.48,68.74,0,0
02/19/2002,68.74,69.41,68.68,69.2,0,0
02/20/2002,69.2,69.38,68.9,69.19,0,0
02/21/2002,69.2,69.48,68.79,69.3,0,0
02/22/2002,69.31,69.31,68.45,68.82,0,0
02/25/2002,68.86,68.92,68.51,68.86,0,0
02/26/2002,68.86,69.26,68.73,69.01,0,0
02/27/2002,69.01,69.46,68.88,69.28,0,0
02/28/2002,69.27,69.43,68.9,69.12,0,0
03/01/2002,69.13,69.29,68.87,69.22,0,0
03/04/2002,69.48,69.59,68.6,68.6,0,0
03/05/2002,68.57,69.03,68.31,68.77,0,0
03/06/2002,68.77,68.78,68.11,68.34,0,0
03/07/2002,68.34,68.53,66.47,67.02,0,0
03/08/2002,67.01,67.36,66.6,67.24,0,0
03/11/2002,66.68,67.34,66.55,66.81,0,0
03/12/2002,66.81,67.29,66.75,67.1,0,0
03/13/2002,67.1,67.51,67.03,67.3,0,0
03/14/2002,67.29,67.74,66.86,67.68,0,0
03/15/2002,67.68,67.99,67.44,67.81,0,0
03/18/2002,68.05,69.09,67.97,68.75,0,0
03/19/2002,68.75,69.42,68.53,69.15,0,0
03/20/2002,69.14,70.02,69.05,69.71,0,0
03/21/2002,69.71,70.38,69.53,70.04,0,0
03/22/2002,70.04,70.86,69.99,70.5,0,0
03/25/2002,70.53,70.93,70.28,70.64,0,0
03/26/2002,70.64,70.74,69.74,70.21,0,0
03/27/2002,70.21,70.29,69.82,70.16,0,0
03/28/2002,70.17,70.92,70.02,70.8,0,0
03/29/2002,70.8,71.03,70.54,70.82,0,0
04/01/2002,71.03,71.58,70.91,71.13,0,0
04/02/2002,71.13,71.41,70.84,71.27,0,0
04/03/2002,71.27,71.3,70.16,70.57,0,0
04/04/2002,70.57,70.79,69.97,70.39,0,0
04/05/2002,70.38,70.39,69.72,69.77,0,0
04/08/2002,69.76,69.84,69.04,69.4,0,0
04/09/2002,69.4,69.76,68.96,69.32,0,0
04/10/2002,69.32,69.49,69.05,69.49,0,0
04/11/2002,69.48,70.44,69.44,70.36,0,0
04/12/2002,70.36,70.8,70.22,70.55,0,0
04/15/2002,70.43,70.6,69.78,70.11,0,0
04/16/2002,70.11,70.21,69.5,69.91,0,0
04/17/2002,69.91,70.33,69.84,70.24,0,0
04/18/2002,70.24,70.33,69.71,70.16,0,0
04/19/2002,70.16,70.45,70.09,70.3,0,0
04/22/2002,70.42,70.59,69.88,70.38,0,0
04/23/2002,70.38,70.44,69.87,70,0,0
04/24/2002,70,70.42,69.92,70.39,0,0
04/25/2002,70.38,70.41,69.65,69.85,0,0
04/26/2002,69.85,70.12,69.4,69.5,0,0
04/29/2002,69.55,69.64,68.86,69.11,0,0
04/30/2002,69.11,69.25,68.78,69.19,0,0
05/01/2002,69.19,69.29,68.43,68.56,0,0
05/02/2002,68.56,68.8,68.14,68.39,0,0
05/03/2002,68.38,68.76,68.19,68.51,0,0
05/06/2002,68.59,68.71,68.39,68.64,0,0
05/07/2002,68.64,69.48,68.51,69.07,0,0
05/08/2002,69.07,69.79,69,69.61,0,0
05/09/2002,69.61,69.84,69.27,69.67,0,0
05/10/2002,69.68,69.87,69.3,69.43,0,0
05/13/2002,69.38,69.95,69.17,69.85,0,0
05/14/2002,69.85,70.5,69.73,70.44,0,0
05/15/2002,70.44,70.44,69.74,69.97,0,0
05/16/2002,69.97,70.5,69.84,70.19,0,0
05/17/2002,70.19,70.19,69.29,69.43,0,0
05/20/2002,69.47,69.7,69.08,69.54,0,0
05/21/2002,69.54,69.9,68.64,69,0,0
05/22/2002,69,69.87,68.62,69.41,0,0
05/23/2002,69.42,69.79,68.83,69.45,0,0
05/24/2002,69.45,69.63,69.05,69.31,0,0
05/27/2002,69.34,69.71,69.3,69.46,0,0
05/28/2002,69.45,69.98,69.43,69.86,0,0
05/29/2002,69.86,70.29,69.81,70.06,0,0
05/30/2002,70.06,70.23,69.33,69.46,0,0
05/31/2002,69.47,70.57,69.38,70.35,0,0
06/03/2002,70.35,70.74,70.18,70.53,0,0
06/04/2002,70.52,71.38,70.51,71.32,0,0
06/05/2002,71.31,71.41,70.79,71.36,0,0
06/06/2002,71.37,71.71,71.14,71.16,0,0
06/07/2002,71.17,71.56,70.08,71.11,0,0
06/10/2002,71.01,71.4,70.69,70.91,0,0
06/11/2002,70.91,71.45,70.71,71.28,0,0
06/12/2002,71.25,71.81,71.14,71.59,0,0
06/13/2002,71.58,71.7,70.61,70.7,0,0
06/14/2002,70.71,70.84,69.25,69.37,0,0
06/17/2002,69.65,69.75,68.99,69.33,0,0
06/18/2002,69.32,70.4,69.15,70.14,0,0
06/19/2002,70.14,70.39,69.82,69.93,0,0
06/20/2002,69.93,70.66,69.92,70.56,0,0
06/21/2002,70.55,70.97,69.32,69.63,0,0
06/24/2002,69.76,70.41,68.62,69.57,0,0
06/25/2002,69.57,69.77,69.16,69.55,0,0
06/26/2002,69.58,69.95,66.8,67.53,0,0
06/27/2002,67.51,68.12,66.95,67.51,0,0
06/28/2002,67.51,67.73,66.51,67.4,0,0
07/01/2002,67.32,67.44,66.89,67.26,0,0
07/02/2002,67.26,67.75,66.93,67.49,0,0
07/03/2002,67.5,67.6,66.76,66.91,0,0
07/04/2002,66.91,67.03,66.57,66.59,0,0
07/05/2002,66.59,67.21,66.44,66.95,0,0
07/08/2002,66.92,67.05,66.56,66.81,0,0
07/09/2002,66.81,67.16,66.73,66.93,0,0
07/10/2002,66.92,67.24,66.26,66.69,0,0
07/11/2002,66.7,66.74,64.78,65.37,0,0
07/12/2002,65.37,65.5,64.95,65.33,0,0
07/15/2002,65.48,65.52,64.34,65.1,0,0
07/16/2002,65.1,65.49,64.33,64.63,0,0
07/17/2002,64.64,64.73,63.8,64.19,0,0
07/18/2002,64.2,64.7,63.93,64.5,0,0
07/19/2002,64.47,64.64,64.11,64.36,0,0
07/22/2002,64.5,64.56,63.31,63.57,0,0
07/23/2002,63.56,64.06,62.98,63.56,0,0
07/24/2002,63.56,63.64,62.25,63.32,0,0
07/25/2002,63.32,63.39,62.8,63.07,0,0
07/26/2002,63.05,64,62.9,63.63,0,0
07/29/2002,63.75,64.85,63.51,64.77,0,0
07/30/2002,64.77,65.54,64.67,65.35,0,0
07/31/2002,65.34,65.75,64.83,64.97,0,0
08/01/2002,64.97,65.11,64,64.1,0,0
08/02/2002,64.1,64.43,63.88,64.08,0,0
08/05/2002,64.01,64.34,62.94,63.21,0,0
08/06/2002,63.21,64.24,62.93,64,0,0
08/07/2002,64,64.68,63.83,64.39,0,0
08/08/2002,64.39,64.76,64.09,64.6,0,0
08/09/2002,64.6,64.71,63.96,64.34,0,0
08/12/2002,64.17,64.7,63.86,64.21,0,0
08/13/2002,64.2,64.24,63.36,63.43,0,0
08/14/2002,63.46,63.47,62.36,63.1,0,0
08/15/2002,63.11,64.09,62.99,63.66,0,0
08/16/2002,63.66,64.4,63.64,64.05,0,0
08/19/2002,64.15,64.55,64.01,64.28,0,0
08/20/2002,64.28,65.04,64.19,64.75,0,0
08/21/2002,64.76,64.99,64.13,64.38,0,0
08/22/2002,64.38,65.07,64.16,64.8,0,0
08/23/2002,64.8,65.21,64.65,64.96,0,0
08/26/2002,64.94,65.29,64.76,65.23,0,0
08/27/2002,65.24,65.95,65.2,65.26,0,0
08/28/2002,65.29,65.76,65.08,65.61,0,0
08/29/2002,65.61,65.61,64.7,65.23,0,0
08/30/2002,65.23,65.44,63.95,65.25,0,0
09/02/2002,65.16,65.37,65,65.02,0,0
09/03/2002,65.03,65.94,63.83,63.93,0,0
09/04/2002,63.94,64.44,63.61,64.31,0,0
09/05/2002,64.31,64.41,63.65,64.12,0,0
09/06/2002,64.12,64.86,64.02,64.82,0,0
09/09/2002,64.73,65.14,64.57,65,0,0
09/10/2002,65.01,65.75,64.99,65.55,0,0
09/11/2002,65.56,66.12,65.41,65.94,0,0
09/12/2002,65.94,66.62,65.85,66.16,0,0
09/13/2002,66.16,67.22,65.79,66.92,0,0
09/16/2002,66.96,67.38,66.63,67.26,0,0
09/17/2002,67.27,67.52,66.65,66.74,0,0
09/18/2002,66.75,67.15,65.96,66.49,0,0
09/19/2002,66.49,67.15,66.42,66.71,0,0
09/20/2002,66.72,67.62,66.69,67.31,0,0
09/23/2002,67.34,67.6,67.04,67.26,0,0
09/24/2002,67.26,67.36,66.59,67.23,0,0
09/25/2002,67.23,67.38,66.52,67.09,0,0
09/26/2002,67.09,67.18,66.23,66.52,0,0
09/27/2002,66.52,67.07,66.36,66.75,0,0
09/30/2002,66.68,66.7,65.74,66.14,0,0
10/01/2002,66.15,66.86,65.72,66.79,0,0
10/02/2002,66.79,67.15,66.54,66.71,0,0
10/03/2002,66.73,67.22,66.57,66.85,0,0
10/04/2002,66.84,67.4,66.81,67.32,0,0
10/07/2002,67.32,68.45,67.21,68.43,0,0
10/08/2002,68.41,68.47,67.77,67.78,0,0
10/09/2002,67.82,68.11,67.44,67.44,0,0
10/10/2002,67.44,67.88,67.33,67.69,0,0
10/11/2002,67.68,68.21,67.55,68.12,0,0
10/14/2002,67.88,67.99,67.52,67.91,0,0
10/15/2002,67.91,68.54,67.75,68.19,0,0
10/16/2002,68.19,68.34,67.82,68.27,0,0
10/17/2002,68.26,68.97,68.09,68.94,0,0
10/18/2002,68.94,69.09,68.7,69,0,0
10/21/2002,68.96,69.28,68.81,69.21,0,0
10/22/2002,69.21,69.66,68.9,69.16,0,0
10/23/2002,69.16,69.22,68.46,68.87,0,0
10/24/2002,68.87,69.34,68.49,69.09,0,0
10/25/2002,69.09,69.09,68.5,68.92,0,0
10/28/2002,68.98,69.44,68.91,68.93,0,0
10/29/2002,68.94,69.15,68.01,68.32,0,0
10/30/2002,68.33,68.45,67.59,67.87,0,0
10/31/2002,67.87,68.11,67.61,67.92,0,0
11/01/2002,67.92,68.32,67.73,68.2,0,0
11/04/2002,68.51,68.82,68.32,68.5,0,0
11/05/2002,68.5,68.55,68.21,68.44,0,0
11/06/2002,68.44,68.83,68.3,68.75,0,0
11/07/2002,68.74,68.89,68.32,68.49,0,0
11/08/2002,68.49,68.67,67.55,67.6,0,0
11/11/2002,67.62,67.78,66.74,67.14,0,0
11/12/2002,67.14,67.25,66.78,67.07,0,0
11/13/2002,67.05,67.49,67.04,67.26,0,0
11/14/2002,67.26,67.94,67.25,67.9,0,0
11/15/2002,67.9,68.29,67.59,67.79,0,0
11/18/2002,67.79,68.38,67.73,68.03,0,0
11/19/2002,68.03,68.42,67.74,68.25,0,0
11/20/2002,68.25,68.82,67.55,68.78,0,0
11/21/2002,68.78,69.14,67.2,68.98,0,0
11/22/2002,69,69.29,68.89,69.25,0,0
11/25/2002,69.43,69.43,67.98,68.3,0,0
11/26/2002,68.33,68.48,67.9,67.97,0,0
11/27/2002,67.97,68.36,67.41,68.05,0,0
11/28/2002,68.05,68.74,67.89,68.58,0,0
11/29/2002,68.58,68.9,68.27,68.61,0,0
12/02/2002,68.81,69.85,68.68,69.53,0,0
12/03/2002,69.53,69.81,69.29,69.42,0,0
12/04/2002,69.41,70.01,69.36,69.83,0,0
12/05/2002,69.84,70.47,69.81,69.92,0,0
12/06/2002,69.92,70.44,68.44,69.38,0,0
12/09/2002,69.4,69.53,68.89,69.37,0,0
12/10/2002,69.37,69.61,68.96,69.3,0,0
12/11/2002,69.3,69.35,68.89,69.28,0,0
12/12/2002,69.27,69.61,69.04,69.21,0,0
12/13/2002,69.22,69.49,67.87,67.98,0,0
12/16/2002,68.22,68.79,68.02,68.6,0,0
12/17/2002,68.58,68.86,68.29,68.76,0,0
12/18/2002,68.76,68.81,68.17,68.27,0,0
12/19/2002,68.27,68.66,67.98,68.23,0,0
12/20/2002,68.23,68.44,67.45,67.62,0,0
12/23/2002,67.86,67.89,67.25,67.58,0,0
12/24/2002,67.6,67.79,67.36,67.77,0,0
12/25/2002,67.77,67.83,67.58,67.73,0,0
12/26/2002,67.72,67.85,67.41,67.59,0,0
12/27/2002,67.6,67.76,67.16,67.22,0,0
12/30/2002,67.29,67.52,66.58,67.06,0,0
12/31/2002,67.02,67.23,66.23,66.63,0,0
01/01/2003,66.6,66.72,66.56,66.68,0,0
01/02/2003,66.67,67.72,66.56,67.66,0,0
01/03/2003,67.66,67.99,67.29,67.88,0,0
01/06/2003,67.9,68.78,67.71,68.68,0,0
01/07/2003,68.69,69.21,68.42,68.95,0,0
01/08/2003,68.94,69.06,68.25,68.6,0,0
01/09/2003,68.62,69,68.43,68.79,0,0
01/10/2003,68.79,69.63,68.71,69.5,0,0
01/13/2003,69.39,69.6,69.16,69.52,0,0
01/14/2003,69.51,69.65,68.66,69.32,0,0
01/15/2003,69.33,69.59,68.74,69.06,0,0
01/16/2003,69.06,69.42,68.9,69.38,0,0
01/17/2003,69.38,69.78,69.26,69.71,0,0
01/20/2003,69.76,69.87,69.52,69.83,0,0
01/21/2003,69.83,70.12,69.26,69.5,0,0
01/22/2003,69.49,69.69,69.04,69.2,0,0
01/23/2003,69.21,69.93,69.19,69.83,0,0
01/24/2003,69.82,70.03,69.56,69.67,0,0
01/27/2003,69.76,70.18,69.56,69.72,0,0
01/28/2003,69.72,69.9,69.52,69.76,0,0
01/29/2003,69.78,69.91,69.4,69.86,0,0
01/30/2003,69.87,70.2,69.6,70.1,0,0
01/31/2003,70.09,70.46,69.71,70.38,0,0
02/03/2003,70.12,70.68,70.04,70.35,0,0
02/04/2003,70.37,70.93,70.19,70.84,0,0
02/05/2003,70.82,70.97,70.47,70.77,0,0
02/06/2003,70.76,70.9,70.55,70.87,0,0
02/07/2003,70.89,71.09,70.32,70.92,0,0
02/10/2003,70.98,71.74,70.94,71.37,0,0
02/11/2003,71.37,71.6,71.14,71.49,0,0
02/12/2003,71.47,71.72,71.23,71.26,0,0
02/13/2003,71.26,71.92,71.14,71.59,0,0
02/14/2003,71.61,71.85,71.09,71.2,0,0
02/17/2003,71.34,71.49,70.71,70.84,0,0
02/18/2003,70.84,70.89,69.92,70.11,0,0
02/19/2003,70.13,70.63,70.06,70.47,0,0
02/20/2003,70.46,70.92,70.39,70.72,0,0
02/21/2003,70.72,71.13,70.62,70.8,0,0
02/24/2003,70.82,71.46,70.59,71.37,0,0
02/25/2003,71.38,71.45,70.75,71.04,0,0
02/26/2003,71.04,71.21,70.92,71.18,0,0
02/27/2003,71.18,71.35,70.83,71.24,0,0
02/28/2003,71.24,71.85,70.98,71.8,0,0
03/03/2003,71.75,72.39,71.53,72.16,0,0
03/04/2003,72.16,72.48,72.01,72.23,0,0
03/05/2003,72.22,72.53,72.04,72.22,0,0
03/06/2003,72.22,72.3,71.91,71.97,0,0
03/07/2003,71.97,72.21,71.33,71.79,0,0
03/10/2003,71.72,71.93,71.51,71.84,0,0
03/11/2003,71.84,72.02,70.4,70.64,0,0
03/12/2003,70.52,71.14,69.41,69.58,0,0
03/13/2003,69.58,70.64,69.43,70.62,0,0
03/14/2003,70.63,70.95,70.11,70.68,0,0
03/17/2003,70.49,70.9,69.99,70.3,0,0
03/18/2003,70.32,70.68,69.98,70.39,0,0
03/19/2003,70.37,71.2,70.19,71,0,0
03/20/2003,71,71.44,70.73,71.29,0,0
03/21/2003,71.28,71.94,71.08,71.77,0,0
03/24/2003,71.71,71.89,71.41,71.78,0,0
03/25/2003,71.77,71.78,71.09,71.58,0,0
03/26/2003,71.58,71.98,71.46,71.8,0,0
03/27/2003,71.76,72.13,71.57,71.97,0,0
03/28/2003,71.99,72.23,71.72,71.9,0,0
03/31/2003,72.08,72.21,71.09,71.41,0,0
04/01/2003,71.41,71.62,71.11,71.35,0,0
04/02/2003,71.35,71.66,71.19,71.53,0,0
04/03/2003,71.53,71.87,71.12,71.74,0,0
04/04/2003,71.74,72.2,71.69,72.01,0,0
04/07/2003,72.29,72.46,71.5,71.69,0,0
04/08/2003,71.7,72.07,71.39,71.95,0,0
04/09/2003,71.96,72.8,71.91,72.66,0,0
04/10/2003,72.65,73.01,72.25,72.52,0,0
04/11/2003,72.53,72.98,72.4,72.93,0,0
04/14/2003,72.83,72.88,72.43,72.72,0,0
04/15/2003,72.73,73.22,72.41,73.15,0,0
04/16/2003,73.16,73.67,72.97,73.23,0,0
04/17/2003,73.24,73.55,72.98,73.39,0,0
04/18/2003,73.35,73.68,73.32,73.53,0,0
04/21/2003,73.51,74.07,73.46,73.89,0,0
04/22/2003,73.89,74.54,73.86,74.38,0,0
04/23/2003,74.37,74.7,74.08,74.3,0,0
04/24/2003,74.3,74.72,73.9,74.1,0,0
04/25/2003,74.11,74.6,73.88,74.06,0,0
04/28/2003,73.98,74.66,73.82,74.5,0,0
04/29/2003,74.5,74.67,74.14,74.55,0,0
04/30/2003,74.55,74.76,74.2,74.36,0,0
05/01/2003,74.38,74.96,74.14,74.85,0,0
05/02/2003,74.84,75.27,74.69,74.89,0,0
05/05/2003,74.94,75.35,74.87,75.12,0,0
05/06/2003,75.14,75.72,75.02,75.44,0,0
05/07/2003,75.43,75.73,74.23,74.23,0,0
05/08/2003,74.24,75.28,74.24,75.2,0,0
05/09/2003,75.21,75.85,75.13,75.56,0,0
05/12/2003,75.79,76.06,75.39,75.87,0,0
05/13/2003,75.88,76.01,75.18,75.49,0,0
05/14/2003,75.5,75.59,74.81,75.16,0,0
05/15/2003,75.15,75.17,74.3,74.6,0,0
05/16/2003,74.55,75.57,74.45,75.49,0,0
05/19/2003,75.96,76.81,75.47,76.49,0,0
05/20/2003,76.51,76.94,76.37,76.87,0,0
05/21/2003,76.87,77.14,76.69,77.04,0,0
05/22/2003,77.04,77.26,76.72,77.09,0,0
05/23/2003,77.04,77.35,76.58,76.94,0,0
05/26/2003,77,77.24,76.83,77.1,0,0
05/27/2003,77.09,77.8,76.6,76.85,0,0
05/28/2003,76.85,77.28,76.54,77.02,0,0
05/29/2003,77.02,77.19,76.26,77.05,0,0
05/30/2003,77.05,78.04,76.9,78,0,0
06/02/2003,77.6,78.03,76.97,77.78,0,0
06/03/2003,77.79,78.88,77.6,78.69,0,0
06/04/2003,78.68,79.02,78.29,78.84,0,0
06/05/2003,78.83,78.93,78.08,78.43,0,0
06/06/2003,78.41,79.49,77.55,78.3,0,0
06/09/2003,78.11,78.31,77.41,77.61,0,0
06/10/2003,77.61,77.85,77,77.05,0,0
06/11/2003,77.09,78.19,76.94,78.03,0,0
06/12/2003,77.98,78.31,77.82,78.29,0,0
06/13/2003,78.29,78.47,77.93,78.38,0,0
06/16/2003,78.38,78.71,78.17,78.61,0,0
06/17/2003,78.61,79.42,78.41,79,0,0
06/18/2003,79.03,79.86,78.94,79.29,0,0
06/19/2003,79.32,79.68,78.76,79.34,0,0
06/20/2003,79.34,79.68,78.8,78.92,0,0
06/23/2003,78.99,79.22,77.91,78.01,0,0
06/24/2003,77.99,78.49,77.88,78.18,0,0
06/25/2003,78.18,79.04,77.96,78.89,0,0
06/26/2003,78.9,79.63,78.78,79.34,0,0
06/27/2003,79.31,79.83,79.26,79.71,0,0
06/30/2003,79.75,80.73,79.61,80.53,0,0
07/01/2003,80.55,81.02,80.26,80.54,0,0
07/02/2003,80.52,81.11,80.27,80.4,0,0
07/03/2003,80.42,80.75,80.19,80.5,0,0
07/04/2003,80.49,80.81,80.09,80.13,0,0
07/07/2003,80.19,80.67,79.87,79.97,0,0
07/08/2003,79.97,80.24,77.66,78.09,0,0
07/09/2003,78.12,78.47,77.23,77.23,0,0
07/10/2003,77.23,77.54,77.23,77.29,0,0
07/11/2003,77.31,77.88,77.15,77.67,0,0
07/14/2003,77.5,77.75,77.19,77.37,0,0
07/15/2003,77.37,77.5,76.66,76.66,0,0
07/16/2003,76.66,77.76,76.62,77.39,0,0
07/17/2003,77.37,77.83,76.54,76.95,0,0
07/18/2003,76.95,77.29,76.34,76.65,0,0
07/21/2003,76.79,77.33,76.52,77.19,0,0
07/22/2003,77.19,77.92,77.17,77.43,0,0
07/23/2003,77.44,78.55,77.19,78.41,0,0
07/24/2003,78.33,79.29,78.32,79.16,0,0
07/25/2003,79.18,79.2,78.66,78.83,0,0
07/28/2003,78.76,79.51,78.61,79.13,0,0
07/29/2003,79.11,79.8,79.04,79.54,0,0
07/30/2003,79.51,79.58,78.2,78.53,0,0
07/31/2003,78.54,78.6,77.63,78.28,0,0
08/01/2003,78.28,78.47,77.68,78.11,0,0
08/04/2003,78.25,78.45,77.42,77.88,0,0
08/05/2003,77.89,78.01,77.13,77.65,0,0
08/06/2003,77.65,78.08,77.52,77.89,0,0
08/07/2003,77.9,77.91,77.22,77.48,0,0
08/08/2003,77.48,77.75,77.36,77.6,0,0
08/11/2003,77.5,78.29,77.34,77.84,0,0
08/12/2003,77.84,78.38,77.61,77.71,0,0
08/13/2003,77.73,78.46,77.6,78.43,0,0
08/14/2003,78.43,78.59,77.99,78.02,0,0
08/15/2003,78.03,78.64,77.91,78.54,0,0
08/18/2003,78.7,78.93,78.24,78.37,0,0
08/19/2003,78.39,78.44,77.48,77.73,0,0
08/20/2003,77.72,78.25,77.37,77.81,0,0
08/21/2003,77.81,77.86,76.76,77.09,0,0
08/22/2003,77.09,77.12,76.06,76.6,0,0
08/25/2003,76.33,76.71,75.92,76.14,0,0
08/26/2003,76.14,76.2,75.44,75.57,0,0
08/27/2003,75.57,75.75,74.79,74.81,0,0
08/28/2003,74.79,75.32,74.63,75.03,0,0
08/29/2003,75.05,75.77,74.71,75.5,0,0
09/01/2003,75.32,75.61,75.01,75.12,0,0
09/02/2003,75.13,75.3,73.85,74.26,0,0
09/03/2003,74.25,74.37,73.81,74.02,0,0
09/04/2003,74.01,75.19,73.92,74.91,0,0
09/05/2003,74.92,75.94,74.9,75.66,0,0
09/08/2003,76.1,76.11,75.29,75.49,0,0
09/09/2003,75.46,77.15,75.45,76.79,0,0
09/10/2003,76.78,77.14,76.63,76.69,0,0
09/11/2003,76.69,77.52,76.56,77.24,0,0
09/12/2003,77.24,77.91,76.84,77.71,0,0
09/15/2003,77.61,78.25,77.52,78,0,0
09/16/2003,77.99,78.19,76.64,76.83,0,0
09/17/2003,76.85,78.26,76.42,77.15,0,0
09/18/2003,77.16,77.24,76.61,76.98,0,0
09/19/2003,76.97,77.16,76.39,76.73,0,0
09/22/2003,76.32,76.48,75.82,75.99,0,0
09/23/2003,75.98,76.08,75.25,75.63,0,0
09/24/2003,75.63,75.94,75.22,75.88,0,0
09/25/2003,75.88,76.43,75.64,76.13,0,0
09/26/2003,76.14,76.18,75.28,75.42,0,0
09/29/2003,75.38,75.8,75.38,75.55,0,0
09/30/2003,75.56,76.02,75.01,75.99,0,0
10/01/2003,75.97,76.39,75.3,76.14,0,0
10/02/2003,76.14,76.21,75.59,75.87,0,0
10/03/2003,75.87,75.89,75.04,75.13,0,0
10/06/2003,75.28,76.06,75.14,76.03,0,0
10/07/2003,76.03,76.24,75.51,75.61,0,0
10/08/2003,75.61,75.98,75.41,75.5,0,0
10/09/2003,75.5,75.89,74.84,75.23,0,0
10/10/2003,75.23,75.31,74.58,75.05,0,0
10/13/2003,74.92,75.29,74.41,75.09,0,0
10/14/2003,75.09,75.6,74.69,75.09,0,0
10/15/2003,75.08,75.68,75.08,75.31,0,0
10/16/2003,75.29,75.75,75.25,75.4,0,0
10/17/2003,75.37,75.92,75.29,75.67,0,0
10/20/2003,75.66,76.62,75.57,76.32,0,0
10/21/2003,76.34,76.76,75.9,76.48,0,0
10/22/2003,76.47,77.4,76.47,76.88,0,0
10/23/2003,76.9,77.27,76.41,76.7,0,0
10/24/2003,76.65,77.06,76.57,76.6,0,0
10/27/2003,76.16,76.5,76.11,76.45,0,0
10/28/2003,76.47,76.52,75.99,76.38,0,0
10/29/2003,76.38,76.68,76.04,76.15,0,0
10/30/2003,76.18,76.84,76.04,76.54,0,0
10/31/2003,76.56,78.1,76.38,77.79,0,0
11/03/2003,77.67,78.27,77.54,77.68,0,0
11/04/2003,77.72,77.75,76.57,76.99,0,0
11/05/2003,76.98,78.19,76.91,78,0,0
11/06/2003,78,78.39,77.71,77.82,0,0
11/07/2003,77.82,78.1,77.27,77.43,0,0
11/10/2003,77.51,77.95,77.28,77.52,0,0
11/11/2003,77.53,78.26,77.45,77.74,0,0
11/12/2003,77.75,78.19,77.41,78.12,0,0
11/13/2003,78.09,78.22,77.73,77.8,0,0
11/14/2003,77.8,78.04,77.75,77.92,0,0
11/17/2003,77.94,78.41,77.35,77.56,0,0
11/18/2003,77.55,78.77,77.26,78.19,0,0
11/19/2003,78.19,78.88,77.77,78.84,0,0
11/20/2003,78.85,79.01,78.5,78.63,0,0
11/21/2003,78.61,78.88,78.34,78.75,0,0
11/24/2003,78.73,78.88,78.19,78.58,0,0
11/25/2003,78.54,79.06,78.39,78.61,0,0
11/26/2003,78.63,79.1,78.49,78.86,0,0
11/27/2003,78.86,79.22,78.69,78.85,0,0
11/28/2003,78.84,79.39,78.75,79.3,0,0
12/01/2003,79.38,79.8,79.04,79.67,0,0
12/02/2003,79.63,79.93,79.35,79.36,0,0
12/03/2003,79.4,79.83,79.28,79.59,0,0
12/04/2003,79.58,79.84,79.29,79.48,0,0
12/05/2003,79.45,79.69,79.13,79.27,0,0
12/08/2003,79.4,79.7,79.27,79.49,0,0
12/09/2003,79.49,79.64,79.1,79.42,0,0
12/10/2003,79.42,80.27,79.17,80.03,0,0
12/11/2003,80.04,80.27,79.38,79.72,0,0
12/12/2003,79.81,80.11,79.75,79.99,0,0
12/15/2003,80.34,80.34,79.63,79.98,0,0
12/16/2003,79.97,80.35,79.83,79.84,0,0
12/17/2003,79.84,79.96,78.97,79.29,0,0
12/18/2003,79.3,79.86,79.06,79.76,0,0
12/19/2003,79.75,79.8,79.21,79.32,0,0
12/22/2003,79.19,79.38,78.72,78.84,0,0
12/23/2003,78.84,79.25,78.72,78.98,0,0
12/24/2003,79,79.73,78.97,79.59,0,0
12/26/2003,79.56,79.67,79.35,79.6,0,0
12/29/2003,79.52,80.04,79.29,79.43,0,0
12/30/2003,79.45,80.14,79.39,80.12,0,0
12/31/2003,80.1,80.83,79.19,80.72,0,0
01/02/2004,80.36,81.17,80.18,81.16,0,0
01/05/2004,81.05,82.01,81.05,81.43,0,0
01/06/2004,81.48,81.99,81.3,81.75,0,0
01/07/2004,81.72,81.86,81.24,81.57,0,0
01/08/2004,81.56,82.3,81.14,82.16,0,0
01/09/2004,82.2,82.69,81.59,82.57,0,0
01/12/2004,82.79,82.98,82.64,82.91,0,0
01/13/2004,82.91,83.11,82.51,82.53,0,0
01/14/2004,82.56,82.82,82.2,82.25,0,0
01/15/2004,82.25,82.48,81.53,81.84,0,0
01/16/2004,81.84,82.01,81.16,81.49,0,0
01/19/2004,81.32,81.42,80.42,80.91,0,0
01/20/2004,80.9,82.54,80.83,82.13,0,0
01/21/2004,82.1,82.78,82,82.58,0,0
01/22/2004,82.58,82.86,82.32,82.56,0,0
01/23/2004,82.56,82.59,81.8,82.08,0,0
01/26/2004,82.14,82.29,81.78,81.81,0,0
01/27/2004,81.81,82.43,81.46,82.24,0,0
01/28/2004,82.29,82.79,81.69,81.82,0,0
01/29/2004,81.82,82.03,80.31,80.57,0,0
01/30/2004,80.57,81,79.8,80.74,0,0
02/02/2004,80.66,80.82,79.76,79.99,0,0
02/03/2004,79.98,81.03,79.94,80.71,0,0
02/04/2004,80.73,80.87,80.04,80.3,0,0
02/05/2004,80.23,80.87,80.2,80.62,0,0
02/06/2004,80.61,81.47,80.43,81.18,0,0
02/09/2004,81.5,82.31,80.88,81.91,0,0
02/10/2004,81.93,82.53,81.89,82.39,0,0
02/11/2004,82.38,83.11,81.89,83.03,0,0
02/12/2004,83.03,83.17,82.74,83.09,0,0
02/13/2004,83.12,83.68,82.96,83.1,0,0
02/16/2004,83.28,83.61,83.18,83.56,0,0
02/17/2004,83.56,84.46,83.41,84.28,0,0
02/18/2004,84.32,84.51,83.95,84.26,0,0
02/19/2004,84.27,84.79,84.02,84.77,0,0
02/20/2004,84.77,84.98,83.42,83.8,0,0
02/23/2004,83.89,84.1,83.4,83.58,0,0
02/24/2004,83.6,84.48,83.4,84.22,0,0
02/25/2004,84.22,84.69,83.98,84.11,0,0
02/26/2004,84.12,84.61,83.99,84.51,0,0
02/27/2004,84.53,84.57,83.56,84.44,0,0
03/01/2004,84.28,84.8,83.98,84,0,0
03/02/2004,84.02,84.73,83.58,84.04,0,0
03/03/2004,84.03,84.1,81.53,82.62,0,0
03/04/2004,82.59,83.57,82.26,83.38,0,0
03/05/2004,83.38,85.17,83.12,84.99,0,0
03/08/2004,85.08,85.23,84.11,84.32,0,0
03/09/2004,84.32,85.15,84.15,84.36,0,0
03/10/2004,84.36,84.58,82.7,83.14,0,0
03/11/2004,83.17,83.29,80.9,81.91,0,0
03/12/2004,81.88,82.12,80.48,81.22,0,0
03/15/2004,81.21,81.57,80.45,81.12,0,0
03/16/2004,81.14,81.39,80.45,80.54,0,0
03/17/2004,80.54,80.79,79.61,80.18,0,0
03/18/2004,80.16,80.48,79.25,80.21,0,0
03/19/2004,80.21,80.47,79.56,79.84,0,0
03/22/2004,79.87,80.71,79.76,80.39,0,0
03/23/2004,80.38,80.53,79.96,80.29,0,0
03/24/2004,80.31,80.62,78.97,79.04,0,0
03/25/2004,79.03,79.16,78.12,78.35,0,0
03/26/2004,78.34,79.18,77.93,79.01,0,0
03/29/2004,78.7,78.97,78.32,78.74,0,0
03/30/2004,78.75,79.83,78.65,79.63,0,0
03/31/2004,79.62,79.99,78.57,79.89,0,0
04/01/2004,79.86,79.91,79.05,79.44,0,0
04/02/2004,79.46,79.91,78.88,79.13,0,0
04/05/2004,78.96,79.69,78.57,79.06,0,0
04/06/2004,79.08,80.86,78.97,80.65,0,0
04/07/2004,80.66,80.89,79.8,80.55,0,0
04/08/2004,80.58,81.08,80.3,80.98,0,0
04/09/2004,81.01,81.35,80.77,81.22,0,0
04/12/2004,81.2,81.39,80.66,80.71,0,0
04/13/2004,80.7,80.91,80.24,80.38,0,0
04/14/2004,80.38,80.6,79.14,79.77,0,0
04/15/2004,79.78,80.48,79.48,80.22,0,0
04/16/2004,80.21,80.75,79.85,80.14,0,0
04/19/2004,80.21,81.11,80.14,80.92,0,0
04/20/2004,80.93,81.11,79.39,79.62,0,0
04/21/2004,79.67,80.36,79.15,79.86,0,0
04/22/2004,79.84,80.48,79.26,80.33,0,0
04/23/2004,80.33,80.51,79.24,79.91,0,0
04/26/2004,79.58,79.97,79.3,79.8,0,0
04/27/2004,79.77,80.48,79.46,80.36,0,0
04/28/2004,80.35,80.63,79.19,79.44,0,0
04/29/2004,79.46,79.59,78.84,79.19,0,0
04/30/2004,79.21,79.83,78.83,79.61,0,0
05/03/2004,79.64,79.81,79.01,79.52,0,0
05/04/2004,79.53,80.15,79.32,79.78,0,0
05/05/2004,79.79,80.13,79,79.56,0,0
05/06/2004,79.59,80.12,79.09,79.19,0,0
05/07/2004,79.16,79.83,78.73,78.9,0,0
05/10/2004,78.76,79.22,78.38,79.06,0,0
05/11/2004,79.03,79.48,78.64,78.82,0,0
05/12/2004,78.83,79.41,78.49,78.92,0,0
05/13/2004,78.92,79.51,78.24,78.82,0,0
05/14/2004,78.81,79.09,78.32,79.01,0,0
05/17/2004,78.95,79.1,78.11,78.34,0,0
05/18/2004,78.36,78.55,77.68,78.52,0,0
05/19/2004,78.51,79.12,78.19,78.66,0,0
05/20/2004,78.65,78.8,78.13,78.49,0,0
05/21/2004,78.48,78.74,78.18,78.35,0,0
05/24/2004,78.23,78.87,78.23,78.68,0,0
05/25/2004,78.69,79.47,78.65,79.24,0,0
05/26/2004,79.25,79.3,78.65,79.1,0,0
05/27/2004,79.12,79.68,78.96,79.46,0,0
05/28/2004,79.45,79.69,78.49,78.71,0,0
05/31/2004,78.87,78.93,78.04,78.25,0,0
06/01/2004,78.3,78.55,77.79,78.22,0,0
06/02/2004,78.24,78.48,76.31,76.45,0,0
06/03/2004,76.45,77.53,76.04,76.31,0,0
06/04/2004,76.29,77.32,76.27,77.31,0,0
06/07/2004,77.3,77.57,76.95,77.44,0,0
06/08/2004,77.44,77.51,76.68,76.78,0,0
06/09/2004,76.79,76.86,75.43,76.16,0,0
06/10/2004,76.18,76.5,75.53,76.18,0,0
06/11/2004,76.18,76.48,75.83,76.11,0,0
06/14/2004,76.26,76.84,75.65,76.29,0,0
06/15/2004,76.28,76.55,75.35,76.31,0,0
06/16/2004,76.35,76.39,75.47,75.85,0,0
06/17/2004,75.85,75.91,74.7,74.73,0,0
06/18/2004,74.74,75.1,74.16,74.93,0,0
06/21/2004,74.94,75.19,74.47,75.12,0,0
06/22/2004,75.13,75.22,74.3,75.11,0,0
06/23/2004,75.1,75.15,74.3,74.58,0,0
06/24/2004,74.6,75.18,74.27,74.93,0,0
06/25/2004,74.94,75.43,74.85,75.32,0,0
06/28/2004,75.24,75.67,74.94,75.44,0,0
06/29/2004,75.45,75.9,74.48,74.65,0,0
06/30/2004,74.66,76.17,74.48,75.97,0,0
07/01/2004,76.01,76.43,75.19,76.38,0,0
07/02/2004,76.37,77.49,76.26,77.21,0,0
07/05/2004,77.26,77.8,77.1,77.59,0,0
07/06/2004,77.58,78.53,77.58,78.02,0,0
07/07/2004,78.03,78.54,77.83,78.51,0,0
07/08/2004,78.54,78.61,78.14,78.39,0,0
07/09/2004,78.42,78.63,77.77,78.08,0,0
07/12/2004,78.01,78.86,77.83,78.67,0,0
07/13/2004,78.71,79.21,78.41,78.73,0,0
07/14/2004,78.73,79.39,78.46,78.96,0,0
07/15/2004,78.95,79.42,78.7,79.28,0,0
07/16/2004,79.28,79.59,78.99,79.55,0,0
07/19/2004,79.61,79.9,79.12,79.2,0,0
07/20/2004,79.2,79.62,78.85,79.03,0,0
07/21/2004,79.04,79.09,78.23,78.49,0,0
07/22/2004,78.49,78.62,77.93,78.42,0,0
07/23/2004,78.43,78.53,77.83,78.08,0,0
07/26/2004,78.07,78.3,77.54,77.94,0,0
07/27/2004,77.94,78.45,77.35,77.56,0,0
07/28/2004,77.53,78.14,77.39,78.06,0,0
07/29/2004,78.07,78.38,77.76,78.27,0,0
07/30/2004,78.3,78.54,77.88,78.2,0,0
08/02/2004,78.11,78.32,77.71,77.83,0,0
08/03/2004,77.83,78.26,77.47,78.14,0,0
08/04/2004,78.13,78.49,77.9,78.21,0,0
08/05/2004,78.19,78.65,78.09,78.62,0,0
08/06/2004,78.63,78.86,77.87,78.79,0,0
08/09/2004,78.83,79.42,78.66,79.09,0,0
08/10/2004,79.09,79.46,78.96,79.34,0,0
08/11/2004,79.34,79.41,78.79,79.27,0,0
08/12/2004,79.29,79.48,78.78,79.21,0,0
08/13/2004,79.22,79.59,78.89,79.33,0,0
08/16/2004,78.9,79.65,78.9,79.29,0,0
08/17/2004,79.3,79.45,78.39,78.73,0,0
08/18/2004,78.71,78.79,78.09,78.25,0,0
08/19/2004,78.24,79.41,78.14,79.23,0,0
08/20/2004,79.21,79.31,78.85,78.93,0,0
08/23/2004,78.98,79.05,77.98,78.32,0,0
08/24/2004,78.32,78.38,76.89,77.21,0,0
08/25/2004,77.2,77.97,76.96,77.72,0,0
08/26/2004,77.73,77.93,76.79,77.14,0,0
08/27/2004,77.12,77.61,76.92,77.03,0,0
08/30/2004,76.82,77.24,76.6,76.84,0,0
08/31/2004,76.83,77.48,76.64,76.86,0,0
09/01/2004,76.83,77.2,76.73,76.98,0,0
09/02/2004,76.99,76.99,75.85,76.32,0,0
09/03/2004,76.31,76.55,75.61,76.34,0,0
09/06/2004,76.38,76.46,75.94,76.22,0,0
09/07/2004,76.22,76.36,75.65,75.9,0,0
09/08/2004,75.92,76.2,75.34,76.12,0,0
09/09/2004,76.14,76.28,75.19,75.47,0,0
09/10/2004,75.46,76.49,75.26,76.25,0,0
09/13/2004,76.18,76.88,76.07,76.56,0,0
09/14/2004,76.56,77.16,76.56,76.9,0,0
09/15/2004,76.91,77.06,76.29,76.48,0,0
09/16/2004,76.46,76.81,76.1,76.55,0,0
09/17/2004,76.54,77.01,76.4,76.6,0,0
09/20/2004,76.62,77.09,76.57,76.98,0,0
09/21/2004,76.98,77.27,76.83,77.1,0,0
09/22/2004,77.07,78.21,77.07,78.1,0,0
09/23/2004,78.1,79.17,78.1,78.99,0,0
09/24/2004,79,79.22,78.58,78.99,0,0
09/27/2004,78.97,79.5,78.5,79.37,0,0
09/28/2004,79.37,80.1,79.31,79.91,0,0
09/29/2004,79.91,79.97,79.05,79.46,0,0
09/30/2004,79.46,80.12,79,80.01,0,0
10/01/2004,80.03,80.26,79.66,80.21,0,0
10/04/2004,80.04,80.26,79.72,80.03,0,0
10/05/2004,80.04,80.58,79.57,80.46,0,0
10/06/2004,80.46,80.67,80.08,80.6,0,0
10/07/2004,80.57,80.98,80.28,80.95,0,0
10/08/2004,80.94,80.98,80.08,80.44,0,0
10/11/2004,80.69,80.81,80.02,80.11,0,0
10/12/2004,80.1,80.47,79.8,80.12,0,0
10/13/2004,80.1,80.21,79.21,79.63,0,0
10/14/2004,79.66,80.25,79.26,79.84,0,0
10/15/2004,79.85,80.14,79.47,79.91,0,0
10/18/2004,79.73,79.94,79.16,79.2,0,0
10/19/2004,79.21,79.32,78.73,78.76,0,0
10/20/2004,78.75,79.79,78.57,79.51,0,0
10/21/2004,79.51,79.67,79.01,79.21,0,0
10/22/2004,79.21,79.51,79.11,79.37,0,0
10/25/2004,79.51,79.79,79.16,79.68,0,0
10/26/2004,79.66,80.01,79.27,79.61,0,0
10/27/2004,79.63,79.87,79.19,79.24,0,0
10/28/2004,79.23,79.65,78.64,79.31,0,0
10/29/2004,79.34,79.34,78.89,79.15,0,0
11/01/2004,79.29,79.52,79.11,79.41,0,0
11/02/2004,79.4,79.43,78.99,79.29,0,0
11/03/2004,79.3,80.33,79.01,80.3,0,0
11/04/2004,80.32,80.48,80.11,80.28,0,0
11/05/2004,80.28,80.62,80.1,80.49,0,0
11/08/2004,80.37,80.57,79.76,79.9,0,0
11/09/2004,79.88,80.5,79.78,80.3,0,0
11/10/2004,80.3,81.45,80.21,81.34,0,0
11/11/2004,81.33,81.71,81,81.57,0,0
11/12/2004,81.56,81.58,80.85,81.16,0,0
11/15/2004,81.08,81.59,80.93,81.31,0,0
11/16/2004,81.31,81.59,81.04,81.33,0,0
11/17/2004,81.33,81.61,81.18,81.34,0,0
11/18/2004,81.36,81.57,80.84,81.02,0,0
11/19/2004,80.97,81.4,80.57,80.73,0,0
11/22/2004,80.93,80.99,80.52,80.66,0,0
11/23/2004,80.68,81.42,80.36,81.15,0,0
11/24/2004,81.15,81.47,80.82,80.86,0,0
11/25/2004,80.85,81.37,80.74,81.09,0,0
11/26/2004,81.07,81.47,80.84,81.08,0,0
11/29/2004,80.97,81.12,80.42,80.53,0,0
11/30/2004,80.53,80.63,79.26,79.61,0,0
12/01/2004,79.62,80,79.18,79.64,0,0
12/02/2004,79.65,80.24,79.56,79.89,0,0
12/03/2004,79.89,80.24,79.31,79.79,0,0
12/06/2004,79.73,79.97,79.31,79.76,0,0
12/07/2004,79.74,80.01,79.51,79.66,0,0
12/08/2004,79.65,79.83,78.56,78.7,0,0
12/09/2004,78.75,79.21,78.54,78.93,0,0
12/10/2004,78.95,79.49,78.64,78.98,0,0
12/13/2004,78.83,79.57,78.81,79.51,0,0
12/14/2004,79.52,80.01,79.45,79.88,0,0
12/15/2004,79.87,79.97,79.25,79.61,0,0
12/16/2004,79.53,79.83,78.63,79.23,0,0
12/17/2004,79.23,79.75,78.98,79.4,0,0
12/20/2004,79.34,79.9,79.23,79.41,0,0
12/21/2004,79.41,80.03,79.18,79.77,0,0
12/22/2004,79.77,80,79.34,79.5,0,0
12/23/2004,79.5,79.71,79.29,79.44,0,0
12/24/2004,79.45,79.84,79.13,79.71,0,0
12/27/2004,79.76,80.26,79.61,80.08,0,0
12/28/2004,80.08,80.51,79.97,80.18,0,0
12/29/2004,80.19,80.7,80.07,80.28,0,0
12/30/2004,80.3,80.65,80.02,80.35,0,0
12/31/2004,80.35,80.38,79.78,80.09,0,0
01/03/2005,80.37,80.44,79.57,79.93,0,0
01/04/2005,79.94,80.37,79.59,79.94,0,0
01/05/2005,79.95,80.05,79.4,79.59,0,0
01/06/2005,79.6,80,79.4,79.83,0,0
01/07/2005,79.86,80.03,79.11,79.31,0,0
01/10/2005,79.31,79.46,78.9,79,0,0
01/11/2005,79.01,79.44,78.62,78.67,0,0
01/12/2005,78.67,78.92,77.91,78.51,0,0
01/13/2005,78.54,78.75,78.18,78.33,0,0
01/14/2005,78.33,78.44,77.12,77.38,0,0
01/17/2005,77.44,77.76,77.2,77.36,0,0
01/18/2005,77.37,77.69,76.95,77.22,0,0
01/19/2005,77.22,78.4,76.97,78.13,0,0
01/20/2005,78.13,78.66,77.88,78.44,0,0
01/21/2005,78.42,79.66,78.27,78.95,0,0
01/24/2005,79,79.39,78.82,78.99,0,0
01/25/2005,79.01,79.76,78.9,79.59,0,0
01/26/2005,79.59,79.89,79.18,79.85,0,0
01/27/2005,79.85,80.3,79.73,79.88,0,0
01/28/2005,79.8,80.27,79.68,80.01,0,0
01/31/2005,80.1,80.41,79.96,80.41,0,0
02/01/2005,80.39,80.46,79.82,80.23,0,0
02/02/2005,80.21,80.8,80.02,80.58,0,0
02/03/2005,80.58,80.86,80.24,80.53,0,0
02/04/2005,80.5,80.58,79.88,80.15,0,0
02/07/2005,80.23,80.82,79.84,80.45,0,0
02/08/2005,80.43,81.12,80.18,81.08,0,0
02/09/2005,81.08,81.5,80.61,81.36,0,0
02/10/2005,81.35,82.94,81.2,82.85,0,0
02/11/2005,82.86,83.18,82.52,83.08,0,0
02/14/2005,82.82,82.93,82.23,82.8,0,0
02/15/2005,82.76,82.81,82.02,82.19,0,0
02/16/2005,82.2,82.77,82.05,82.67,0,0
02/17/2005,82.66,83.19,82.52,83.13,0,0
02/18/2005,83.13,83.42,82.56,83.24,0,0
02/21/2005,83.35,83.5,83.07,83.34,0,0
02/22/2005,83.35,83.37,82.36,82.65,0,0
02/23/2005,82.64,83.05,82.36,82.4,0,0
02/24/2005,82.38,83.03,82.26,82.86,0,0
02/25/2005,82.86,82.9,82.21,82.72,0,0
02/28/2005,82.78,82.9,82.41,82.81,0,0
03/01/2005,82.81,82.92,81.71,82.13,0,0
03/02/2005,82.14,82.26,81.51,81.98,0,0
03/03/2005,82.01,82.46,81.86,82.4,0,0
03/04/2005,82.41,83.01,82.21,82.82,0,0
03/07/2005,82.68,83.39,82.54,83.31,0,0
03/08/2005,83.3,83.65,83.12,83.55,0,0
03/09/2005,83.55,83.55,82.22,82.43,0,0
03/10/2005,82.42,82.98,81.95,82.33,0,0
03/11/2005,82.33,82.61,81.96,82.43,0,0
03/14/2005,82.29,82.86,82.24,82.53,0,0
03/15/2005,82.51,82.75,82.35,82.66,0,0
03/16/2005,82.65,82.81,82.06,82.63,0,0
03/17/2005,82.62,82.98,82.4,82.9,0,0
03/18/2005,82.91,83.24,82.64,83.23,0,0
03/21/2005,83.11,83.19,82.5,82.58,0,0
03/22/2005,82.58,83.29,82.33,82.68,0,0
03/23/2005,82.66,82.66,81.5,81.79,0,0
03/24/2005,81.79,82.29,81.69,82.12,0,0
03/25/2005,82.12,82.32,81.97,82.04,0,0
03/28/2005,82.08,82.61,82.04,82.37,0,0
03/29/2005,82.37,83.12,82.27,82.83,0,0
03/30/2005,82.87,83.12,82.66,82.83,0,0
03/31/2005,82.83,83,82.52,82.77,0,0
04/01/2005,82.77,83.16,82.63,82.9,0,0
04/04/2005,82.87,83.17,82.7,83.14,0,0
04/05/2005,83.12,83.38,82.86,83.16,0,0
04/06/2005,83.15,83.23,82.53,83.08,0,0
04/07/2005,83.11,83.41,82.83,83.19,0,0
04/08/2005,83.19,83.83,83.02,83.51,0,0
04/11/2005,83.48,83.76,83.37,83.61,0,0
04/12/2005,83.61,83.91,83.33,83.56,0,0
04/13/2005,83.56,83.67,83.26,83.47,0,0
04/14/2005,83.45,83.63,83.2,83.31,0,0
04/15/2005,83.31,83.34,82.72,82.77,0,0
04/18/2005,82.69,82.8,82.02,82.51,0,0
04/19/2005,82.52,82.59,82.06,82.36,0,0
04/20/2005,82.34,82.95,82.33,82.87,0,0
04/21/2005,82.86,83.23,82.62,82.94,0,0
04/22/2005,82.95,83.09,82.58,82.79,0,0
04/25/2005,82.35,82.73,82.19,82.45,0,0
04/26/2005,82.45,82.73,82.3,82.44,0,0
04/27/2005,82.45,82.63,81.97,82.21,0,0
04/28/2005,82.21,82.66,82.05,82.61,0,0
04/29/2005,82.62,82.65,81.76,81.82,0,0
05/02/2005,81.94,82.22,81.74,81.88,0,0
05/03/2005,81.89,81.95,81.16,81.33,0,0
05/04/2005,81.31,81.72,80.98,81.58,0,0
05/05/2005,81.61,81.76,81.26,81.51,0,0
05/06/2005,81.52,81.73,81.2,81.41,0,0
05/09/2005,81.41,81.73,81.24,81.57,0,0
05/10/2005,81.55,81.98,81.54,81.94,0,0
05/11/2005,81.94,82.26,81.59,81.88,0,0
05/12/2005,81.88,82.14,81.67,81.77,0,0
05/13/2005,81.75,81.9,81.48,81.68,0,0
05/16/2005,81.72,81.76,80.66,80.66,0,0
05/17/2005,80.68,81.29,80.62,81.19,0,0
05/18/2005,81.19,81.44,80.94,81.4,0,0
05/19/2005,81.41,81.58,81.18,81.58,0,0
05/20/2005,81.58,81.79,81.39,81.74,0,0
05/23/2005,81.74,81.79,81.54,81.73,0,0
05/24/2005,81.72,82.14,81.6,82.07,0,0
05/25/2005,82.08,82.19,81.54,82.14,0,0
05/26/2005,82.13,82.43,81.78,81.83,0,0
05/27/2005,81.83,82.41,81.8,82.34,0,0
05/30/2005,82.16,82.34,82.05,82.11,0,0
05/31/2005,82.11,82.16,81.47,82.04,0,0
06/01/2005,82.02,82.08,81.13,81.46,0,0
06/02/2005,81.47,81.77,81.26,81.67,0,0
06/03/2005,81.67,81.76,81.3,81.41,0,0
06/06/2005,81.37,81.9,81.29,81.8,0,0
06/07/2005,81.82,82.06,81.6,81.96,0,0
06/08/2005,81.94,82.3,81.77,82.11,0,0
06/09/2005,82.05,82.66,82.01,82.46,0,0
06/10/2005,82.5,82.8,82.17,82.73,0,0
06/13/2005,82.7,83.44,82.56,83.4,0,0
06/14/2005,83.4,83.8,83.28,83.53,0,0
06/15/2005,83.53,84.13,83.32,84.01,0,0
06/16/2005,84.01,84.35,83.7,84.18,0,0
06/17/2005,84.18,84.73,84.02,84.45,0,0
06/20/2005,84.45,85.01,84.39,84.74,0,0
06/21/2005,84.7,84.94,84.16,84.44,0,0
06/22/2005,84.44,84.88,84.26,84.78,0,0
06/23/2005,84.77,84.79,83.83,84.06,0,0
06/24/2005,84.02,84.65,83.63,83.86,0,0
06/27/2005,83.93,84.22,83.76,84,0,0
06/28/2005,84,84.51,83.77,83.86,0,0
06/29/2005,83.86,84.22,83.79,84.12,0,0
06/30/2005,84.11,84.58,83.92,84.54,0,0
07/01/2005,84.55,84.69,83.76,84,0,0
07/04/2005,84.02,84.02,83.43,83.66,0,0
07/05/2005,83.67,83.78,82.66,82.79,0,0
07/06/2005,82.8,83.19,82.7,82.91,0,0
07/07/2005,82.91,83.43,82.67,82.89,0,0
07/08/2005,82.86,83.37,82.73,83.22,0,0
07/11/2005,83.26,83.79,83.08,83.53,0,0
07/12/2005,83.54,84,83.36,83.84,0,0
07/13/2005,83.86,84.02,83.65,83.86,0,0
07/14/2005,83.88,84.51,83.78,84.5,0,0
07/15/2005,84.51,84.51,83.84,84.05,0,0
07/18/2005,84.01,84.44,83.86,84.34,0,0
07/19/2005,84.32,84.8,84.15,84.52,0,0
07/20/2005,84.58,85.64,84.57,85.27,0,0
07/21/2005,85.25,85.65,84.04,84.37,0,0
07/22/2005,84.32,85.33,84.23,84.99,0,0
07/25/2005,84.68,85.27,84.68,85.02,0,0
07/26/2005,84.98,85.3,84.84,85.25,0,0
07/27/2005,85.32,85.42,84.67,84.97,0,0
07/28/2005,84.96,85.26,84.77,85.12,0,0
07/29/2005,85.15,85.46,84.97,85.1,0,0
08/01/2005,85.11,85.52,84.96,85.45,0,0
08/02/2005,85.46,85.52,84.96,85.27,0,0
08/03/2005,85.25,85.78,85.15,85.67,0,0
08/04/2005,85.68,86.06,85.49,85.91,0,0
08/05/2005,85.88,86.24,85.66,85.96,0,0
08/08/2005,85.99,86.35,85.48,85.73,0,0
08/09/2005,85.71,85.74,84.96,85.19,0,0
08/10/2005,85.17,85.28,84.38,84.66,0,0
08/11/2005,84.65,85.12,84.4,84.89,0,0
08/12/2005,84.89,84.98,84.39,84.42,0,0
08/15/2005,84.42,84.71,83.83,83.98,0,0
08/16/2005,83.97,84.29,83.72,84.25,0,0
08/17/2005,84.24,84.48,83.5,83.55,0,0
08/18/2005,83.54,83.82,83.08,83.21,0,0
08/19/2005,83.21,83.28,82.82,82.87,0,0
08/22/2005,82.97,83.1,82.66,82.83,0,0
08/23/2005,82.86,83.19,82.63,83.03,0,0
08/24/2005,83.02,83.47,82.97,83.26,0,0
08/25/2005,83.27,83.66,83.14,83.57,0,0
08/26/2005,83.57,83.69,83.02,83.28,0,0
08/29/2005,83.28,83.49,83.02,83.24,0,0
08/30/2005,83.24,83.4,82.89,83.28,0,0
08/31/2005,83.28,83.53,83.05,83.48,0,0
09/01/2005,83.5,83.86,83.34,83.7,0,0
09/02/2005,83.7,84,83.6,83.87,0,0
09/05/2005,83.84,84.11,83.59,83.77,0,0
09/06/2005,83.84,84.2,83.63,84.15,0,0
09/07/2005,84.15,84.62,83.93,84.26,0,0
09/08/2005,84.25,85.41,84.19,85.37,0,0
09/09/2005,85.37,85.49,84.71,84.95,0,0
09/12/2005,84.74,84.97,84.49,84.77,0,0
09/13/2005,84.77,85.3,84.65,84.99,0,0
09/14/2005,85,85.24,84.8,85.16,0,0
09/15/2005,85.15,85.19,84.58,84.77,0,0
09/16/2005,84.8,85.45,84.64,85.43,0,0
09/19/2005,85.3,85.53,84.95,85.52,0,0
09/20/2005,85.53,85.96,85.24,85.75,0,0
09/21/2005,85.75,86.03,85.61,85.81,0,0
09/22/2005,85.83,86.01,85.02,85.18,0,0
09/23/2005,85.18,85.2,84.6,85.14,0,0
09/26/2005,85.09,85.27,84.76,84.91,0,0
09/27/2005,84.9,85.63,84.8,85.59,0,0
09/28/2005,85.58,85.95,85.33,85.79,0,0
09/29/2005,85.8,86,85.61,85.83,0,0
09/30/2005,85.83,86.7,85.78,86.45,0,0
10/03/2005,86.43,87.12,86.38,87.02,0,0
10/04/2005,87.03,87.31,86.92,87.2,0,0
10/05/2005,87.18,87.26,85.99,86.2,0,0
10/06/2005,86.19,86.5,85.73,85.89,0,0
10/07/2005,85.87,86.34,85.81,86.01,0,0
10/10/2005,86,86.71,85.98,86.56,0,0
10/11/2005,86.55,86.62,85.71,86.16,0,0
10/12/2005,86.15,86.45,85.98,86.3,0,0
10/13/2005,86.3,86.52,85.74,85.9,0,0
10/14/2005,85.91,86.46,85.58,85.75,0,0
10/17/2005,85.75,86.26,85.7,86.13,0,0
10/18/2005,86.12,86.57,86.02,86.46,0,0
10/19/2005,86.47,86.68,86.23,86.56,0,0
10/20/2005,86.56,87.02,86.45,86.77,0,0
10/21/2005,86.78,86.84,86.46,86.69,0,0
10/24/2005,86.69,86.74,86.25,86.72,0,0
10/25/2005,86.73,87.05,86.44,87.01,0,0
10/26/2005,86.99,87.48,86.79,87.41,0,0
10/27/2005,87.41,87.59,87.17,87.35,0,0
10/28/2005,87.32,87.43,86.55,86.69,0,0
10/31/2005,86.73,87.15,86.56,87.05,0,0
11/01/2005,87.04,87.15,86.73,86.86,0,0
11/02/2005,86.86,86.87,86.43,86.76,0,0
11/03/2005,86.75,86.85,86.52,86.64,0,0
11/04/2005,86.63,86.97,86.32,86.63,0,0
11/07/2005,86.51,86.72,86.05,86.22,0,0
11/08/2005,86.23,86.3,85.83,86.13,0,0
11/09/2005,86.12,86.74,85.88,86.53,0,0
11/10/2005,86.52,86.67,86.1,86.25,0,0
11/11/2005,86.25,86.46,86.03,86.39,0,0
11/14/2005,86.38,86.8,86.3,86.34,0,0
11/15/2005,86.35,87.22,86.33,87.18,0,0
11/16/2005,87.18,87.21,86.89,87.09,0,0
11/17/2005,87.06,87.2,86.69,87.12,0,0
11/18/2005,87.14,87.39,86.96,87.36,0,0
11/21/2005,87.26,87.67,87.19,87.6,0,0
11/22/2005,87.59,87.73,87.31,87.56,0,0
11/23/2005,87.56,87.72,87.22,87.56,0,0
11/24/2005,87.58,87.94,87.5,87.92,0,0
11/25/2005,87.92,88.14,87.65,88,0,0
11/28/2005,87.84,88.22,87.76,88.11,0,0
11/29/2005,88.12,88.39,88.02,88.26,0,0
11/30/2005,88.28,88.62,88.04,88.31,0,0
12/01/2005,88.36,89.59,88.33,89.47,0,0
12/02/2005,89.49,90.31,89.33,90.21,0,0
12/05/2005,90.21,90.87,90.21,90.77,0,0
12/06/2005,90.76,91.33,90.7,90.97,0,0
12/07/2005,90.98,90.99,90.21,90.47,0,0
12/08/2005,90.46,90.57,89.81,90.19,0,0
12/09/2005,90.17,90.67,90.17,90.56,0,0
12/12/2005,90.37,90.92,90.28,90.46,0,0
12/13/2005,90.45,90.79,90.36,90.47,0,0
12/14/2005,90.46,90.52,88.25,88.57,0,0
12/15/2005,88.57,88.86,86.74,86.95,0,0
12/16/2005,86.95,87.05,85.9,86.02,0,0
12/19/2005,85.97,86.91,85.78,85.91,0,0
12/20/2005,85.93,86.45,85.61,85.99,0,0
12/21/2005,85.98,86.24,85.7,85.99,0,0
12/22/2005,86.02,86.27,85.09,85.34,0,0
12/23/2005,85.29,85.38,84.49,84.65,0,0
12/27/2005,84.65,85.54,84.65,85,0,0
12/28/2005,85,86,84.97,85.92,0,0
12/29/2005,85.91,86.36,85.71,86.16,0,0
12/30/2005,86.15,86.6,85.88,86.45,0,0
01/03/2006,86.13,86.48,85.65,85.94,0,0
01/04/2006,85.95,86.88,85.68,86.68,0,0
01/05/2006,86.67,86.97,86.4,86.61,0,0
01/06/2006,86.6,86.83,85.95,86.25,0,0
01/09/2006,86.26,86.32,85.64,86.31,0,0
01/10/2006,86.3,86.38,85.53,85.57,0,0
01/11/2006,85.56,86.32,85.53,86.14,0,0
01/12/2006,86.15,86.36,85.52,85.79,0,0
01/13/2006,85.75,86.25,85.72,86.2,0,0
01/16/2006,86.13,86.72,86.11,86.66,0,0
01/17/2006,86.67,87.06,86.45,86.85,0,0
01/18/2006,86.83,86.92,85.89,86.1,0,0
01/19/2006,86.08,86.36,85.62,86.14,0,0
01/20/2006,86.12,86.61,86.04,86.17,0,0
01/23/2006,86.26,86.49,85.96,86.16,0,0
01/24/2006,86.15,86.31,85.73,86.18,0,0
01/25/2006,86.17,87.26,86.14,87.14,0,0
01/26/2006,87.17,87.64,86.98,87.4,0,0
01/27/2006,87.39,88.17,87.27,87.93,0,0
01/30/2006,87.88,88.31,87.7,88.02,0,0
01/31/2006,88.03,88.96,87.99,88.82,0,0
02/01/2006,88.84,88.98,88.55,88.85,0,0
02/02/2006,88.86,89.38,88.73,89.28,0,0
02/03/2006,89.27,89.36,88.96,88.99,0,0
02/06/2006,89.03,89.09,88.17,88.23,0,0
02/07/2006,88.22,88.36,87.13,87.17,0,0
02/08/2006,87.2,87.89,86.79,87.54,0,0
02/09/2006,87.53,87.96,87.42,87.94,0,0
02/10/2006,87.92,88.07,86.59,86.88,0,0
02/13/2006,86.79,87.18,86.52,86.79,0,0
02/14/2006,86.8,87.11,86.33,87.09,0,0
02/15/2006,87.08,87.32,86.77,87.05,0,0
02/16/2006,87.05,87.19,86.77,86.86,0,0
02/17/2006,86.86,87.43,86.84,87.24,0,0
02/20/2006,87.28,87.67,87.19,87.59,0,0
02/21/2006,87.59,87.88,87.37,87.66,0,0
02/22/2006,87.64,87.79,87.05,87.26,0,0
02/23/2006,87.24,87.28,86.32,86.46,0,0
02/24/2006,86.47,86.57,85.95,86.37,0,0
02/27/2006,86.25,86.48,85.48,85.62,0,0
02/28/2006,85.59,86.2,85.54,85.9,0,0
03/01/2006,85.93,86.54,85.77,86.41,0,0
03/02/2006,86.4,86.84,86.34,86.67,0,0
03/03/2006,86.67,86.89,86.41,86.79,0,0
03/06/2006,86.59,87.41,86.53,87.01,0,0
03/07/2006,87.02,87.05,86.3,86.42,0,0
03/08/2006,86.45,86.65,86.07,86.5,0,0
03/09/2006,86.51,86.87,86.25,86.76,0,0
03/10/2006,86.76,87.13,86.64,86.98,0,0
03/13/2006,86.98,87.5,86.82,87.44,0,0
03/14/2006,87.37,87.45,86.26,86.65,0,0
03/15/2006,86.64,86.93,86.5,86.73,0,0
03/16/2006,86.75,86.88,85.89,86.17,0,0
03/17/2006,86.15,86.31,84.13,84.28,0,0
03/20/2006,84.43,84.49,83.26,83.77,0,0
03/21/2006,83.77,84.09,83.4,84,0,0
03/22/2006,84,84.3,83.69,84.06,0,0
03/23/2006,84.05,84.3,83.69,84.21,0,0
03/24/2006,84.22,84.26,83.18,83.3,0,0
03/27/2006,83.3,83.37,82.07,82.35,0,0
03/28/2006,82.37,83.22,82.15,83.1,0,0
03/29/2006,83.12,83.35,82.62,83.2,0,0
03/30/2006,83.19,83.97,83.1,83.77,0,0
03/31/2006,83.77,84.32,83.71,84.26,0,0
04/03/2006,84.27,84.99,83.92,84.19,0,0
04/04/2006,84.19,84.76,83.79,84.64,0,0
04/05/2006,84.63,85.57,84.35,85.4,0,0
04/06/2006,85.41,86.19,85.32,86.05,0,0
04/07/2006,86.03,86.29,85.66,85.83,0,0
04/10/2006,85.72,86.48,85.67,86.33,0,0
04/11/2006,86.33,86.96,86.07,86.72,0,0
04/12/2006,86.71,86.8,86.19,86.74,0,0
04/13/2006,86.76,86.83,85.85,86.24,0,0
04/14/2006,86.24,86.47,86.14,86.34,0,0
04/17/2006,86.31,86.95,86.05,86.8,0,0
04/18/2006,86.79,87.27,86.68,86.87,0,0
04/19/2006,86.83,87.86,86.67,87.54,0,0
04/20/2006,87.53,87.68,86.46,86.73,0,0
04/21/2006,86.69,87.13,86.48,86.76,0,0
04/24/2006,86.22,86.47,85.04,85.29,0,0
04/25/2006,85.3,85.74,85.02,85.61,0,0
04/26/2006,85.62,86.53,85.36,86.35,0,0
04/27/2006,86.35,86.46,85.75,86.28,0,0
04/28/2006,86.28,86.64,86.01,86.45,0,0
05/01/2006,86.24,86.34,85.72,86.07,0,0
05/02/2006,86.07,86.55,85.84,86.34,0,0
05/03/2006,86.31,87.6,86.11,87.51,0,0
05/04/2006,87.54,87.71,87.18,87.68,0,0
05/05/2006,87.68,87.75,86.48,86.87,0,0
05/08/2006,86.51,86.72,85.61,85.76,0,0
05/09/2006,85.77,86.1,85.24,85.92,0,0
05/10/2006,85.88,86.03,85.2,85.57,0,0
05/11/2006,85.54,86.14,85.38,85.87,0,0
05/12/2006,85.86,85.87,84.76,85.1,0,0
05/15/2006,84.85,84.93,83.6,84.03,0,0
05/16/2006,84.03,84.49,83.78,84.19,0,0
05/17/2006,84.19,84.39,83.66,84.16,0,0
05/18/2006,84.12,85.07,83.96,84.68,0,0
05/19/2006,84.68,85.27,84.19,84.65,0,0
05/22/2006,84.53,84.58,83.72,84.01,0,0
05/23/2006,84.05,84.51,83.52,84.17,0,0
05/24/2006,84.15,84.97,83.93,84.92,0,0
05/25/2006,84.93,85.19,84.62,84.95,0,0
05/26/2006,84.95,85.5,84.76,85.37,0,0
05/29/2006,85.15,85.49,85.03,85.25,0,0
05/30/2006,85.26,85.79,85.14,85.48,0,0
05/31/2006,85.49,85.65,84.32,84.7,0,0
06/01/2006,84.68,84.8,83.93,84.1,0,0
06/02/2006,84.1,84.45,83.53,83.9,0,0
06/05/2006,83.89,84.18,83.48,83.92,0,0
06/06/2006,83.88,84.34,83.59,83.86,0,0
06/07/2006,83.86,84.16,83.66,84.06,0,0
06/08/2006,84.07,85.29,83.98,84.63,0,0
06/09/2006,84.65,85.41,84.41,85.21,0,0
06/12/2006,85.31,85.62,85.16,85.3,0,0
06/13/2006,85.32,85.53,84.58,85.06,0,0
06/14/2006,85.1,85.14,84.56,84.77,0,0
06/15/2006,84.77,85.26,84.59,85.19,0,0
06/16/2006,85.19,85.41,84.82,85,0,0
06/19/2006,85.02,85.36,84.82,85.07,0,0
06/20/2006,85.05,85.19,84.66,84.77,0,0
06/21/2006,84.76,84.97,84.34,84.96,0,0
06/22/2006,84.96,85.31,84.75,85.18,0,0
06/23/2006,85.18,85.32,84.87,85.3,0,0
06/26/2006,85.17,85.43,84.86,85.1,0,0
06/27/2006,85.12,85.46,84.97,85.16,0,0
06/28/2006,85.14,85.22,84.57,84.91,0,0
06/29/2006,84.9,85.13,84.61,85.08,0,0
06/30/2006,85.08,85.28,84.85,85.07,0,0
07/03/2006,85.01,85.46,84.81,85.07,0,0
07/04/2006,85.07,85.58,85.04,85.48,0,0
07/05/2006,85.48,85.93,85.38,85.83,0,0
07/06/2006,85.81,85.95,85.5,85.88,0,0
07/07/2006,85.89,86.15,85.49,85.63,0,0
07/10/2006,85.68,85.7,85.08,85.25,0,0
07/11/2006,85.25,86,85.25,85.98,0,0
07/12/2006,85.98,86.98,85.81,86.8,0,0
07/13/2006,86.82,87.23,86.68,86.98,0,0
07/14/2006,86.96,87.74,86.68,87.46,0,0
07/17/2006,87.46,87.81,87.29,87.6,0,0
07/18/2006,87.61,88.04,87.3,87.54,0,0
07/19/2006,87.54,87.69,87.23,87.65,0,0
07/20/2006,87.61,87.94,87.38,87.86,0,0
07/21/2006,87.85,87.91,87.15,87.43,0,0
07/24/2006,87.4,88.14,87.33,87.98,0,0
07/25/2006,87.97,88.37,87.85,88.28,0,0
07/26/2006,88.27,88.89,88.1,88.56,0,0
07/27/2006,88.55,88.62,88.05,88.3,0,0
07/28/2006,88.29,88.42,87.71,87.95,0,0
07/31/2006,87.95,88,87.27,87.84,0,0
08/01/2006,87.86,87.87,87.18,87.72,0,0
08/02/2006,87.72,87.9,87.37,87.56,0,0
08/03/2006,87.54,87.69,87.28,87.46,0,0
08/04/2006,87.46,87.83,87.26,87.5,0,0
08/07/2006,87.44,87.9,87.44,87.87,0,0
08/08/2006,87.87,87.91,87.26,87.58,0,0
08/09/2006,87.61,88.37,87.35,88.27,0,0
08/10/2006,88.2,88.69,88.1,88.42,0,0
08/11/2006,88.42,89.2,88.38,89.01,0,0
08/14/2006,88.99,89.33,88.41,88.59,0,0
08/15/2006,88.6,88.83,88.34,88.79,0,0
08/16/2006,88.82,89.1,88.55,88.92,0,0
08/17/2006,88.89,89.07,88.02,88.32,0,0
08/18/2006,88.31,88.4,87.66,87.83,0,0
08/21/2006,87.84,88.57,87.74,88.39,0,0
08/22/2006,88.4,88.93,88.3,88.81,0,0
08/23/2006,88.81,89.15,88.65,88.8,0,0
08/24/2006,88.78,88.91,88.45,88.68,0,0
08/25/2006,88.7,89.18,88.55,88.71,0,0
08/28/2006,88.71,89.01,88.58,88.95,0,0
08/29/2006,88.93,89.17,88.78,89.08,0,0
08/30/2006,89.1,89.55,88.94,89.35,0,0
08/31/2006,89.35,89.66,89.23,89.62,0,0
09/01/2006,89.62,89.83,89.36,89.76,0,0
09/04/2006,89.75,89.84,89.28,89.41,0,0
09/05/2006,89.4,89.58,88.86,89.5,0,0
09/06/2006,89.49,89.59,89.21,89.35,0,0
09/07/2006,89.34,89.64,88.2,88.26,0,0
09/08/2006,88.23,88.42,87.77,88.08,0,0
09/11/2006,88.06,88.49,87.73,88.35,0,0
09/12/2006,88.28,88.73,88.17,88.51,0,0
09/13/2006,88.5,88.6,88.2,88.55,0,0
09/14/2006,88.51,88.96,88.2,88.74,0,0
09/15/2006,88.74,88.87,88.26,88.49,0,0
09/18/2006,88.15,89.11,88.15,89.08,0,0
09/19/2006,89.1,89.21,88.36,88.53,0,0
09/20/2006,88.48,88.53,88,88.34,0,0
09/21/2006,88.31,88.65,87.99,88.09,0,0
09/22/2006,88.09,88.12,87.24,87.4,0,0
09/25/2006,87.35,87.81,87.27,87.8,0,0
09/26/2006,87.82,88.21,87.48,88.04,0,0
09/27/2006,88.03,88.3,87.68,88.18,0,0
09/28/2006,88.18,88.26,87.88,88.13,0,0
09/29/2006,88.13,88.26,87.72,88.05,0,0
10/02/2006,88.04,88.2,87.84,88.08,0,0
10/03/2006,88.06,88.11,87.53,87.62,0,0
10/04/2006,87.63,87.97,87.56,87.93,0,0
10/05/2006,87.92,87.96,87.57,87.8,0,0
10/06/2006,87.8,88.36,87.73,88.34,0,0
10/09/2006,88.26,88.74,88.12,88.61,0,0
10/10/2006,88.61,89.12,88.51,89.03,0,0
10/11/2006,89.02,89.19,88.76,88.87,0,0
10/12/2006,88.87,89.73,88.74,89.57,0,0
10/13/2006,89.6,89.92,89.48,89.85,0,0
10/16/2006,89.82,89.9,89.43,89.71,0,0
10/17/2006,89.71,89.87,89.3,89.46,0,0
10/18/2006,89.44,89.79,89.11,89.74,0,0
10/19/2006,89.72,89.87,89.48,89.67,0,0
10/20/2006,89.66,90.04,89.64,90.01,0,0
10/23/2006,90.05,90.46,89.89,90.31,0,0
10/24/2006,90.3,90.56,90.24,90.49,0,0
10/25/2006,90.49,90.81,90.38,90.66,0,0
10/26/2006,90.67,90.76,90.31,90.47,0,0
10/27/2006,90.47,90.81,90.1,90.28,0,0
10/30/2006,90.23,90.41,90.06,90.35,0,0
10/31/2006,90.34,90.66,90.27,90.45,0,0
11/01/2006,90.46,90.78,90.32,90.65,0,0
11/02/2006,90.64,90.78,90.19,90.66,0,0
11/03/2006,90.67,90.92,90.31,90.82,0,0
11/06/2006,90.86,91.26,90.65,91.21,0,0
11/07/2006,91.21,91.25,90.91,91.05,0,0
11/08/2006,91.03,91.17,90.41,90.8,0,0
11/09/2006,90.77,90.83,90.18,90.51,0,0
11/10/2006,90.49,90.66,89.95,90.25,0,0
11/13/2006,90.18,90.21,89.78,90.01,0,0
11/14/2006,90.01,90.19,89.77,90,0,0
11/15/2006,90,90.36,89.89,90.27,0,0
11/16/2006,90.26,90.84,90.06,90.55,0,0
11/17/2006,90.55,90.78,90.23,90.44,0,0
11/20/2006,90.61,90.97,90.48,90.9,0,0
11/21/2006,90.9,90.93,90.66,90.92,0,0
11/22/2006,90.9,90.91,90.15,90.48,0,0
11/23/2006,90.49,90.51,89.89,89.92,0,0
11/24/2006,89.91,90.29,89.87,90.2,0,0
11/27/2006,90.29,90.52,90.04,90.33,0,0
11/28/2006,90.32,91.07,90.24,91,0,0
11/29/2006,91.01,91.28,90.48,91.13,0,0
11/30/2006,91.1,91.57,91.02,91.3,0,0
12/01/2006,91.32,91.81,90.82,91.01,0,0
12/04/2006,90.89,91.13,90.75,90.97,0,0
12/05/2006,90.99,91.06,90.04,90.33,0,0
12/06/2006,90.33,90.68,90.13,90.38,0,0
12/07/2006,90.39,91.04,90.32,90.91,0,0
12/08/2006,90.89,91.53,90.7,91.4,0,0
12/11/2006,91.36,91.78,91.13,91.77,0,0
12/12/2006,91.74,92.02,91.6,91.85,0,0
12/13/2006,91.84,92.43,91.77,92.33,0,0
12/14/2006,92.28,92.44,91.89,92.22,0,0
12/15/2006,92.2,92.43,91.94,92.34,0,0
12/18/2006,92.17,92.35,91.9,92.11,0,0
12/19/2006,92.13,92.6,91.98,92.58,0,0
12/20/2006,92.57,93.16,92.4,93.03,0,0
12/21/2006,93.02,93.12,92.59,92.75,0,0
12/22/2006,92.74,93.17,92.67,93.05,0,0
12/26/2006,93.36,93.45,93.01,93.05,0,0
12/27/2006,93.05,93.34,92.72,93.19,0,0
12/28/2006,93.18,94.04,93.01,94.02,0,0
12/29/2006,94.02,94.17,93.51,93.89,0,0
01/02/2007,93.86,94.64,93.81,94.58,0,0
01/03/2007,94.57,94.96,94.4,94.4,0,0
01/04/2007,94.37,94.55,93.27,93.34,0,0
01/05/2007,93.33,93.33,92.28,92.37,0,0
01/08/2007,92.41,92.7,91.99,92.61,0,0
01/09/2007,92.62,93.37,92.6,93.16,0,0
01/10/2007,93.15,93.26,92.75,92.96,0,0
01/11/2007,92.95,94.27,92.82,94.07,0,0
01/12/2007,94.08,94.32,93.73,94.26,0,0
01/15/2007,94.4,94.68,94.18,94.38,0,0
01/16/2007,94.37,94.65,94.13,94.42,0,0
01/17/2007,94.41,94.93,94.26,94.84,0,0
01/18/2007,94.83,95.79,94.77,95.67,0,0
01/19/2007,95.68,95.85,95.28,95.74,0,0
01/22/2007,95.69,96.15,95.54,95.77,0,0
01/23/2007,95.76,96.41,95.73,96.4,0,0
01/24/2007,96.39,96.41,94.17,94.64,0,0
01/25/2007,94.66,94.67,93.61,93.72,0,0
01/26/2007,93.73,94.14,93.67,94,0,0
01/29/2007,93.92,94.52,93.89,94,0,0
01/30/2007,93.99,94.32,93.65,93.92,0,0
01/31/2007,93.89,94.02,93.36,93.75,0,0
02/01/2007,93.74,93.86,93.16,93.48,0,0
02/02/2007,93.49,93.88,93.16,93.84,0,0
02/05/2007,93.74,93.82,93.21,93.29,0,0
02/06/2007,93.3,93.62,93.08,93.35,0,0
02/07/2007,93.36,93.99,93.2,93.94,0,0
02/08/2007,93.95,94.7,93.65,94.58,0,0
02/09/2007,94.57,94.8,94.15,94.49,0,0
02/12/2007,94.46,94.82,93.92,94.08,0,0
02/13/2007,94.09,94.52,93.7,94.45,0,0
02/14/2007,94.45,94.87,94.3,94.63,0,0
02/15/2007,94.62,94.62,93.45,93.52,0,0
02/16/2007,93.51,93.9,93.41,93.87,0,0
02/19/2007,94.01,94.21,93.76,93.99,0,0
02/20/2007,93.99,94.58,93.97,94.35,0,0
02/21/2007,94.34,95.74,94.15,95.7,0,0
02/22/2007,95.69,95.91,95.34,95.89,0,0
02/23/2007,95.9,95.91,95.64,95.81,0,0
02/26/2007,95.73,95.86,95.39,95.7,0,0
02/27/2007,95.71,95.83,92.61,92.87,0,0
02/28/2007,92.86,93.6,92.73,93.35,0,0
03/01/2007,93.31,93.53,91.74,92.26,0,0
03/02/2007,92.24,92.56,91.18,91.26,0,0
03/05/2007,91.15,91.22,88.92,88.96,0,0
03/06/2007,88.95,90.44,88.48,90.33,0,0
03/07/2007,90.3,90.83,89.94,90.15,0,0
03/08/2007,90.14,91.28,89.6,91.04,0,0
03/09/2007,91.05,92.4,91.01,92.26,0,0
03/12/2007,92.45,92.74,91.58,92.54,0,0
03/13/2007,92.55,92.63,90.75,90.85,0,0
03/14/2007,90.86,92.11,90.43,92.06,0,0
03/15/2007,92.04,92.86,91.86,92.8,0,0
03/16/2007,92.81,93.26,92.28,92.84,0,0
03/19/2007,92.5,94.1,92.26,93.98,0,0
03/20/2007,93.97,94.42,93.59,94.2,0,0
03/21/2007,94.19,95.08,93.91,94.94,0,0
03/22/2007,94.92,95.37,94.5,95.22,0,0
03/23/2007,95.21,95.29,94.6,95.05,0,0
03/26/2007,95.12,95.64,94.69,95.62,0,0
03/27/2007,95.62,95.76,95.17,95.2,0,0
03/28/2007,95.19,95.29,93.79,94.09,0,0
03/29/2007,94.08,95.31,94.03,95.22,0,0
03/30/2007,95.21,95.63,94.83,95.28,0,0
04/02/2007,95.21,96.29,95,96.24,0,0
04/03/2007,96.25,96.77,95.95,96.7,0,0
04/04/2007,96.69,97.19,95.72,97.16,0,0
04/05/2007,97.18,97.42,96.81,97.27,0,0
04/06/2007,97.29,97.55,97.07,97.29,0,0
04/09/2007,97.31,97.51,97.24,97.41,0,0
04/10/2007,97.42,98.41,97.25,98.39,0,0
04/11/2007,98.38,98.62,97.96,98.39,0,0
04/12/2007,98.38,98.75,98.18,98.75,0,0
04/13/2007,98.75,99.37,98.29,99.32,0,0
04/16/2007,99.47,99.89,99.16,99.7,0,0
04/17/2007,99.69,100.02,99.1,99.5,0,0
04/18/2007,99.44,99.57,98.37,99.46,0,0
04/19/2007,99.44,99.49,97.42,98.97,0,0
04/20/2007,98.98,99.46,98.77,99.39,0,0
04/23/2007,99.42,99.51,98.51,98.67,0,0
04/24/2007,98.66,98.8,97.42,98.11,0,0
04/25/2007,98.12,98.97,98.03,98.93,0,0
04/26/2007,98.92,99.2,98.51,98.77,0,0
04/27/2007,98.76,99.44,98.42,99.22,0,0
04/30/2007,98.85,99.47,98.63,99.18,0,0
05/01/2007,99.11,99.44,98.91,99.14,0,0
05/02/2007,99.13,99.24,98.52,99.07,0,0
05/03/2007,99.08,99.24,98.86,99.2,0,0
05/04/2007,99.18,99.21,98.26,98.69,0,0
05/07/2007,98.59,99.09,98.5,99.01,0,0
05/08/2007,99,99.56,98.93,99.49,0,0
05/09/2007,99.48,99.49,99.04,99.38,0,0
05/10/2007,99.37,100.32,99.02,99.11,0,0
05/11/2007,99.09,100.08,98.54,99.9,0,0
05/14/2007,99.98,100.41,99.89,100.12,0,0
05/15/2007,100.11,100.42,99.84,100.24,0,0
05/16/2007,100.3,100.3,99.41,99.58,0,0
05/17/2007,99.57,99.98,99.4,99.86,0,0
05/18/2007,99.87,99.95,99.12,99.67,0,0
05/21/2007,99.82,99.89,99.38,99.79,0,0
05/22/2007,99.8,99.91,99.49,99.54,0,0
05/23/2007,99.53,100.34,99.49,100.17,0,0
05/24/2007,100.18,100.19,99.23,99.33,0,0
05/25/2007,99.32,99.86,98.9,99.56,0,0
05/28/2007,99.6,99.73,99.57,99.71,0,0
05/29/2007,99.71,99.91,99.09,99.57,0,0
05/30/2007,99.58,100.19,99.12,100.15,0,0
05/31/2007,100.16,100.89,99.79,100.75,0,0
06/01/2007,100.74,101.68,100.65,101.68,0,0
06/04/2007,101.65,101.75,101.21,101.55,0,0
06/05/2007,101.54,102.05,101.24,101.6,0,0
06/06/2007,101.58,102.41,101.47,101.79,0,0
06/07/2007,101.78,102.83,101.53,101.66,0,0
06/08/2007,101.65,102.85,101.3,102.82,0,0
06/11/2007,102.74,102.8,102.06,102.67,0,0
06/12/2007,102.67,102.78,102.19,102.19,0,0
06/13/2007,102.17,103.11,101.99,103.11,0,0
06/14/2007,103.12,103.16,102.52,102.7,0,0
06/15/2007,102.69,103.92,102.64,103.91,0,0
06/18/2007,103.66,104.34,103.65,104.16,0,0
06/19/2007,104.16,104.47,104.06,104.4,0,0
06/20/2007,104.41,104.65,104.2,104.29,0,0
06/21/2007,104.26,104.8,104,104.79,0,0
06/22/2007,104.79,105.33,104.68,104.91,0,0
06/25/2007,104.9,105.22,104.43,104.75,0,0
06/26/2007,104.74,104.8,104.01,104.17,0,0
06/27/2007,104.17,104.2,102.17,102.96,0,0
06/28/2007,102.94,104.29,102.89,104.22,0,0
06/29/2007,104.23,105.03,104.15,104.59,0,0
07/02/2007,104.53,105.173,104.461,105.093,0,0
07/03/2007,105.096,105.165,104.419,104.611,0,0
07/04/2007,104.607,105.275,104.528,105.193,0,0
07/05/2007,105.187,105.454,104.954,105.233,0,0
07/06/2007,105.233,105.868,105.173,105.827,0,0
07/09/2007,105.845,106.284,105.81,106.082,0,0
07/10/2007,106.092,106.172,104.903,104.909,0,0
07/11/2007,104.914,105.664,103.758,105.628,0,0
07/12/2007,105.628,106.028,104.959,106.013,0,0
07/13/2007,106.008,106.342,105.815,106.182,0,0
07/16/2007,106.169,106.546,105.9,106.229,0,0
07/17/2007,106.228,106.869,106.082,106.725,0,0
07/18/2007,106.721,107.252,106.348,106.974,0,0
07/19/2007,106.978,107.492,106.81,107.328,0,0
07/20/2007,107.349,107.704,106.031,106.764,0,0
07/23/2007,107.033,107.301,106.256,106.939,0,0
07/24/2007,106.939,107.039,105.735,106.06,0,0
07/25/2007,106.058,106.691,105.349,106.423,0,0
07/26/2007,106.389,106.828,103.153,103.361,0,0
07/27/2007,103.365,104.538,100.841,100.991,0,0
07/30/2007,100.767,102.108,99.988,101.897,0,0
07/31/2007,101.903,102.818,100.79,100.94,0,0
08/01/2007,100.906,101.812,99.444,101.773,0,0
08/02/2007,101.779,102.619,100.498,102.319,0,0
08/03/2007,102.328,102.417,100.697,100.876,0,0
08/06/2007,100.298,102.224,99.87,102.028,0,0
08/07/2007,102.042,102.137,100.439,101.544,0,0
08/08/2007,101.553,103.4,101.362,103.196,0,0
08/09/2007,103.19,103.628,100.318,100.376,0,0
08/10/2007,100.376,100.674,98.5,99.893,0,0
08/13/2007,99.914,100.532,99.028,99.569,0,0
08/14/2007,99.568,99.634,98.065,98.089,0,0
08/15/2007,98.08,98.145,95.573,95.596,0,0
08/16/2007,95.592,95.592,87.771,90.068,0,0
08/17/2007,90.078,91.748,85.983,91.188,0,0
08/20/2007,90.949,93.195,90.268,92.595,0,0
08/21/2007,92.595,92.892,90.943,91.704,0,0
08/22/2007,91.704,93.15,90.868,92.997,0,0
08/23/2007,92.993,95.989,92.98,95.364,0,0
08/24/2007,95.356,96.317,94.401,96.306,0,0
08/27/2007,96.492,97.006,95.896,95.896,0,0
08/28/2007,95.896,95.915,93.13,93.178,0,0
08/29/2007,93.18,95.586,91.727,95.443,0,0
08/30/2007,95.435,95.715,93.651,94.491,0,0
08/31/2007,94.491,96.105,93.803,94.678,0,0
09/03/2007,94.398,95.566,94.391,95.424,0,0
09/04/2007,95.427,96.193,94.88,95.902,0,0
09/05/2007,95.892,96.443,94.319,94.665,0,0
09/06/2007,94.692,95.676,94.041,95.615,0,0
09/07/2007,95.628,95.84,93.11,93.693,0,0
09/10/2007,93.402,94.108,92.198,93.89,0,0
09/11/2007,93.89,95.412,93.407,95.356,0,0
09/12/2007,95.354,96.324,94.969,96.138,0,0
09/13/2007,96.135,97.171,95.722,96.464,0,0
09/14/2007,96.464,97.216,95.564,97.069,0,0
09/17/2007,96.989,97.532,95.498,95.928,0,0
09/18/2007,95.932,99.114,94.978,98.954,0,0
09/19/2007,98.95,99.656,98.208,99.416,0,0
09/20/2007,99.416,99.868,98.515,98.902,0,0
09/21/2007,98.897,100.149,98.806,100.108,0,0
09/24/2007,99.986,100.13,99.357,99.676,0,0
09/25/2007,99.676,100.237,98.403,100.191,0,0
09/26/2007,100.191,101.354,99.868,101.259,0,0
09/27/2007,101.248,101.953,100.963,101.719,0,0
09/28/2007,101.715,101.964,101.189,101.889,0,0
10/01/2007,101.931,103.613,101.882,103.472,0,0
10/02/2007,103.472,103.611,101.628,102.238,0,0
10/03/2007,102.237,103.834,101.818,103.056,0,0
10/04/2007,103.056,103.651,102.418,103.376,0,0
10/05/2007,103.371,105.201,103.253,104.953,0,0
10/08/2007,105.2,105.768,104.664,104.882,0,0
10/09/2007,104.87,105.552,104.361,105.459,0,0
10/10/2007,105.459,105.609,104.712,105.261,0,0
10/11/2007,105.256,106.648,104.958,105.615,0,0
10/12/2007,105.611,106.459,104.938,106.355,0,0
10/15/2007,106.337,106.876,104.993,105.5,0,0
10/16/2007,105.498,105.803,102.771,103.842,0,0
10/17/2007,103.842,104.918,102.591,103.968,0,0
10/18/2007,103.969,104.348,102.718,103.609,0,0
10/19/2007,103.609,103.818,101.922,101.928,0,0
10/22/2007,101.432,101.817,99.348,101.508,0,0
10/23/2007,101.508,103.288,101.25,103.091,0,0
10/24/2007,103.09,103.837,101.847,103.141,0,0
10/25/2007,103.141,103.91,102.626,103.747,0,0
10/26/2007,103.747,104.976,103.411,104.861,0,0
10/29/2007,104.918,106.006,104.765,105.605,0,0
10/30/2007,105.605,105.938,104.645,105.309,0,0
10/31/2007,105.309,107.835,105.227,107.794,0,0
11/01/2007,107.794,107.807,104.313,104.575,0,0
11/02/2007,104.575,106.482,104.41,106.005,0,0
11/05/2007,105.714,105.835,104.528,105.435,0,0
11/06/2007,105.43,106.598,105.215,106.511,0,0
11/07/2007,106.498,107.156,104.45,104.507,0,0
11/08/2007,104.449,105.503,103.155,104.355,0,0
11/09/2007,104.295,105.065,100.665,100.86,0,0
11/12/2007,99.705,100.528,95.806,95.822,0,0
11/13/2007,95.799,99.605,95.628,99.345,0,0
11/14/2007,99.238,101.093,99.148,99.633,0,0
11/15/2007,99.598,100.423,97.608,97.682,0,0
11/16/2007,97.692,99.44,96.915,99.172,0,0
11/19/2007,99.339,99.891,96.895,97.023,0,0
11/20/2007,96.982,98.486,96.049,98.115,0,0
11/21/2007,98.099,98.355,93.68,94.341,0,0
11/22/2007,94.385,95.85,93.982,94.445,0,0
11/23/2007,94.445,95.137,93.557,95.039,0,0
11/26/2007,95.437,96.387,92.99,93.408,0,0
11/27/2007,93.437,95.846,93.202,95.561,0,0
11/28/2007,95.57,98.182,94.684,97.858,0,0
11/29/2007,97.864,97.9,96.192,96.874,0,0
11/30/2007,96.88,98.668,96.686,98.354,0,0
12/03/2007,98.023,98.24,97.147,97.263,0,0
12/04/2007,97.259,97.355,95.506,95.967,0,0
12/05/2007,95.974,96.823,95.253,96.439,0,0
12/06/2007,96.427,97.837,96.308,97.813,0,0
12/07/2007,97.819,98.484,97.373,97.819,0,0
12/10/2007,97.419,98.974,97.257,98.804,0,0
12/11/2007,98.827,99.412,96.271,96.615,0,0
12/12/2007,96.606,100.032,96.52,99.091,0,0
12/13/2007,99.086,99.332,97.85,98.27,0,0
12/14/2007,98.32,98.861,97.194,97.452,0,0
12/17/2007,97.861,97.924,96.627,96.79,0,0
12/18/2007,96.775,97.989,96.566,97.54,0,0
12/19/2007,97.518,97.841,96.936,97.418,0,0
12/20/2007,97.311,97.447,96.741,97.154,0,0
12/21/2007,97.19,99.074,97.033,98.878,0,0
12/24/2007,99.061,99.691,98.864,99.527,0,0
12/26/2007,99.549,99.957,99.483,99.914,0,0
12/27/2007,99.876,100.154,99.572,99.816,0,0
12/28/2007,99.795,99.987,98.282,98.34,0,0
12/31/2007,98.672,98.81,97.475,97.7,0,0
01/02/2008,98.046,98.64,96.175,96.88,0,0
01/03/2008,96.847,97.056,95.118,96.229,0,0
01/04/2008,96.231,96.636,94.355,94.695,0,0
01/07/2008,94.557,95.948,94.437,95.254,0,0
01/08/2008,95.222,96.931,94.986,95.638,0,0
01/09/2008,95.656,97.208,95.575,97.138,0,0
01/10/2008,97.081,98.35,96.592,97.863,0,0
01/11/2008,97.895,98.268,96.766,96.906,0,0
01/14/2008,96.597,97.589,96.487,97.281,0,0
01/15/2008,97.263,97.396,94.006,94.033,0,0
01/16/2008,93.793,95.387,92.65,94.655,0,0
01/17/2008,94.605,95.393,93.355,93.368,0,0
01/18/2008,93.348,95.033,92.766,93.913,0,0
01/21/2008,93.784,94.26,91.002,91.261,0,0
01/22/2008,91.318,93.258,90.104,92.413,0,0
01/23/2008,92.348,93.651,90.419,93.143,0,0
01/24/2008,93.101,94.531,92.256,94.518,0,0
01/25/2008,94.518,95.41,93.649,93.847,0,0
01/28/2008,93.744,95.079,93.027,95.017,0,0
01/29/2008,95.014,95.316,94.353,95.231,0,0
01/30/2008,95.255,96.494,94.488,94.883,0,0
01/31/2008,94.843,95.86,93.626,95.311,0,0
02/01/2008,95.253,96.449,95.044,96.255,0,0
02/04/2008,96.193,97.19,96.104,96.845,0,0
02/05/2008,96.87,97.465,95.504,95.839,0,0
02/06/2008,95.81,96.023,94.679,95.45,0,0
02/07/2008,95.368,96.563,94.146,96.14,0,0
02/08/2008,96.048,96.627,95.627,96.106,0,0
02/11/2008,96.145,96.948,95.96,96.637,0,0
02/12/2008,96.614,97.505,96.45,96.889,0,0
02/13/2008,96.752,97.181,96.064,97.068,0,0
02/14/2008,97.028,98.113,96.828,97.272,0,0
02/15/2008,97.243,98.331,96.96,97.961,0,0
02/18/2008,97.911,98.885,97.749,98.85,0,0
02/19/2008,98.87,99.541,98.574,99.005,0,0
02/20/2008,99.05,99.432,98.231,99.258,0,0
02/21/2008,99.229,99.528,98.397,98.654,0,0
02/22/2008,98.643,99.142,98.085,98.908,0,0
02/25/2008,99.119,100.232,98.896,100.142,0,0
02/26/2008,100.094,100.451,99.752,100.176,0,0
02/27/2008,100.148,100.42,99.567,100.27,0,0
02/28/2008,100.22,100.49,99.664,99.98,0,0
02/29/2008,99.906,99.949,96.46,96.532,0,0
03/03/2008,96.652,97.561,95.489,97.209,0,0
03/04/2008,97.206,97.4,94.662,95.85,0,0
03/05/2008,95.678,97.199,95.488,97.174,0,0
03/06/2008,97.244,97.33,94.859,95.095,0,0
03/07/2008,95.016,96.044,94.591,95.111,0,0
03/10/2008,94.978,95.239,93.113,93.229,0,0
03/11/2008,93.312,96.122,92.809,95.998,0,0
03/12/2008,95.991,96.27,94.8,94.986,0,0
03/13/2008,94.944,95.657,93.318,95.304,0,0
03/14/2008,95.202,95.357,92.719,92.822,0,0
03/17/2008,92.949,93.494,88.213,89.693,0,0
03/18/2008,89.66,92.639,88.803,92.439,0,0
03/19/2008,92.413,93.587,90.145,90.512,0,0
03/20/2008,90.49,90.936,88.141,89.502,0,0
03/21/2008,89.503,89.986,89.066,89.796,0,0
03/24/2008,89.554,91.556,89.451,91.253,0,0
03/25/2008,91.234,92.017,90.739,91.741,0,0
03/26/2008,91.755,91.876,90.703,91.237,0,0
03/27/2008,91.284,92.453,90.513,91.515,0,0
03/28/2008,91.495,92.544,90.853,91.01,0,0
03/31/2008,90.819,91.693,90.405,91.027,0,0
04/01/2008,91.057,92.5,90.518,92.391,0,0
04/02/2008,92.402,93.95,92.117,93.558,0,0
04/03/2008,93.494,94.378,92.851,93.657,0,0
04/04/2008,93.678,94.317,93.112,93.618,0,0
04/07/2008,93.581,95.333,93.478,94.783,0,0
04/08/2008,94.784,95.669,94.187,95.646,0,0
04/09/2008,95.629,95.786,94.294,94.51,0,0
04/10/2008,94.521,95.11,93.357,95.027,0,0
04/11/2008,94.982,95.392,93.518,93.715,0,0
04/14/2008,93.984,93.984,92.704,93.684,0,0
04/15/2008,93.709,94.391,93.26,94.35,0,0
04/16/2008,94.355,95.741,93.954,95.657,0,0
04/17/2008,95.632,96.246,95.288,96.041,0,0
04/18/2008,96.032,97.433,95.827,96.871,0,0
04/21/2008,96.849,97.976,96.792,97.348,0,0
04/22/2008,97.353,97.714,96.826,97.323,0,0
04/23/2008,97.275,98.424,97.099,98.09,0,0
04/24/2008,97.992,98.359,97.56,97.911,0,0
04/25/2008,97.921,98.228,97.001,97.432,0,0
04/28/2008,97.479,98.198,97.435,97.768,0,0
04/29/2008,97.756,97.902,96.126,97.107,0,0
04/30/2008,97.126,98.772,96.768,98.028,0,0
05/01/2008,97.956,98.098,96.774,97.441,0,0
05/02/2008,97.448,98.762,97.152,98.474,0,0
05/05/2008,98.435,99.688,98.314,99.229,0,0
05/06/2008,99.236,99.629,98.459,99.475,0,0
05/07/2008,99.473,99.818,98.441,98.633,0,0
05/08/2008,98.655,98.767,97.315,97.872,0,0
05/09/2008,97.849,98.168,96.288,97.002,0,0
05/12/2008,96.896,98.428,96.381,98.305,0,0
05/13/2008,98.293,98.748,97.442,98.471,0,0
05/14/2008,98.479,98.84,97.837,98.12,0,0
05/15/2008,98.12,98.672,97.584,98.486,0,0
05/16/2008,98.47,99.784,98.307,99.455,0,0
05/19/2008,99.493,99.788,99.008,99.442,0,0
05/20/2008,99.442,100.029,99.125,99.367,0,0
05/21/2008,99.339,99.812,98.878,99.152,0,0
05/22/2008,99.134,99.78,98.895,99.442,0,0
05/23/2008,99.507,99.896,99.026,99.14,0,0
05/26/2008,99.055,99.438,98.919,99.351,0,0
05/27/2008,99.356,100.221,99.196,99.883,0,0
05/28/2008,99.894,100.841,99.542,100.777,0,0
05/29/2008,100.772,101.059,100.429,100.776,0,0
05/30/2008,100.792,101.037,100.468,100.835,0,0
06/02/2008,100.326,100.739,99.254,99.733,0,0
06/03/2008,99.751,100.518,99.271,100.066,0,0
06/04/2008,100.083,101.141,99.605,100.739,0,0
06/05/2008,100.639,101.602,100.535,101.592,0,0
06/06/2008,101.569,101.999,100.958,100.968,0,0
06/09/2008,100.613,101.781,100.393,101.018,0,0
06/10/2008,100.912,101.841,100.807,101.625,0,0
06/11/2008,101.626,102.012,100.961,101.274,0,0
06/12/2008,101.239,101.408,100.518,100.838,0,0
06/13/2008,100.874,101.689,100.829,101.558,0,0
06/16/2008,101.461,101.888,101.457,101.748,0,0
06/17/2008,101.752,102.08,101.303,101.841,0,0
06/18/2008,101.834,102.186,101.642,102.157,0,0
06/19/2008,102.132,102.764,101.732,102.678,0,0
06/20/2008,102.707,102.795,102.108,102.299,0,0
06/23/2008,102.157,102.731,102.136,102.707,0,0
06/24/2008,102.722,103.328,102.529,102.973,0,0
06/25/2008,102.946,103.588,102.925,103.456,0,0
06/26/2008,103.407,103.684,101.927,102.064,0,0
06/27/2008,102.068,102.832,101.777,101.967,0,0
06/30/2008,102.001,102.468,101.323,101.793,0,0
07/01/2008,101.759,101.88,100.235,101.334,0,0
07/02/2008,101.308,102.432,100.948,101.834,0,0
07/03/2008,101.875,102.664,101.771,102.461,0,0
07/04/2008,102.47,102.917,102.317,102.856,0,0
07/07/2008,102.756,103.125,101.985,102.504,0,0
07/08/2008,102.478,102.613,101.377,102.486,0,0
07/09/2008,102.496,102.744,101.804,102.141,0,0
07/10/2008,102.107,103.114,101.925,102.672,0,0
07/11/2008,102.955,103.122,102.412,102.672,0,0
07/14/2008,102.881,103.433,102.864,103.118,0,0
07/15/2008,103.132,103.418,102.373,102.519,0,0
07/16/2008,102.541,102.896,101.47,102.462,0,0
07/17/2008,102.407,103.67,102.223,103.294,0,0
07/18/2008,103.203,103.843,103.003,103.739,0,0
07/21/2008,103.976,104.453,103.763,103.989,0,0
07/22/2008,103.99,104.266,103.733,104.213,0,0
07/23/2008,104.219,104.426,103.58,103.753,0,0
07/24/2008,103.652,103.828,102.569,102.852,0,0
07/25/2008,102.85,103.363,102.121,103.118,0,0
07/28/2008,102.934,103.388,102.707,102.79,0,0
07/29/2008,102.819,103.145,102.66,102.985,0,0
07/30/2008,102.99,102.995,101.875,102.09,0,0
07/31/2008,102.023,102.368,101.341,101.653,0,0
08/01/2008,101.557,101.576,99.991,100.027,0,0
08/04/2008,99.994,100.894,99.811,100.598,0,0
08/05/2008,100.581,100.606,98.714,99.246,0,0
08/06/2008,99.254,99.837,98.999,99.703,0,0
08/07/2008,99.697,99.925,99.047,99.196,0,0
08/08/2008,99.184,99.252,97.548,97.893,0,0
08/11/2008,97.599,98.238,95.411,97.268,0,0
08/12/2008,97.278,97.383,95.411,95.429,0,0
08/13/2008,95.391,96.198,93.121,95.734,0,0
08/14/2008,95.696,96.265,94.56,95.697,0,0
08/15/2008,95.648,96.029,94.61,95.686,0,0
08/18/2008,95.778,96.434,95.373,95.588,0,0
08/19/2008,95.588,95.875,94.733,95.625,0,0
08/20/2008,95.657,96.048,95.456,95.974,0,0
08/21/2008,95.961,95.989,94.103,95.484,0,0
08/22/2008,95.441,95.925,95.146,95.365,0,0
08/25/2008,95.313,95.508,94.272,94.318,0,0
08/26/2008,94.317,94.495,93.293,93.779,0,0
08/27/2008,93.757,94.484,93.508,94.004,0,0
08/28/2008,93.988,94.915,93.866,94.411,0,0
08/29/2008,94.429,94.554,92.952,93.406,0,0
09/01/2008,92.866,93.197,91.706,91.895,0,0
09/02/2008,91.919,92.448,89.828,90.993,0,0
09/03/2008,90.984,91.212,89.551,90.512,0,0
09/04/2008,90.532,91.002,87.958,88.071,0,0
09/05/2008,88.081,88.175,84.978,87.87,0,0
09/08/2008,89.851,90.879,87.137,88.365,0,0
09/09/2008,88.31,88.507,85.438,85.677,0,0
09/10/2008,85.655,87.548,85.134,85.677,0,0
09/11/2008,86.055,86.506,84.075,86.471,0,0
09/12/2008,86.491,88.967,85.548,88.862,0,0
09/15/2008,86.755,87.646,84.249,84.393,0,0
09/16/2008,84.378,85.425,81.4,84.515,0,0
09/17/2008,84.511,86.033,81.55,82.715,0,0
09/18/2008,82.636,84.968,81.612,84.821,0,0
09/19/2008,84.915,89.749,84.496,89.561,0,0
09/22/2008,89.323,90.256,88.151,89.032,0,0
09/23/2008,88.975,89.286,87.555,87.905,0,0
09/24/2008,87.829,89.19,87.415,88.466,0,0
09/25/2008,88.518,89.355,88.318,88.466,0,0
09/26/2008,88.941,89.021,86.838,88.081,0,0
09/29/2008,87.808,88.888,83.268,83.768,0,0
09/30/2008,83.725,85.15,82.115,84.062,0,0
10/01/2008,84.07,85.131,82.943,83.216,0,0
10/02/2008,83.204,84.128,80.948,81.318,0,0
10/03/2008,81.259,82.804,80.952,81.479,0,0
10/06/2008,80.956,81.201,70.274,73.464,0,0
10/07/2008,73.481,75.76,71.318,71.591,0,0
10/08/2008,71.586,72.786,63.612,65.816,0,0
10/09/2008,65.688,72.332,65.599,68.238,0,0
10/10/2008,68.133,68.565,63.002,64.705,0,0
10/13/2008,67.668,71.412,65.134,71.236,0,0
10/14/2008,71.306,74.484,70.608,71.068,0,0
10/15/2008,71.106,71.813,65.734,66.082,0,0
10/16/2008,66.061,70.16,64.655,70.098,0,0
10/17/2008,70.178,71.313,67.71,69.988,0,0
10/20/2008,70.583,72.018,69.818,71.711,0,0
10/21/2008,71.739,71.963,67.053,67.114,0,0
10/22/2008,67.162,68.438,64.9,65.694,0,0
10/23/2008,65.684,66.122,62.618,65.126,0,0
10/24/2008,65.216,66.156,55.006,58.604,0,0
10/27/2008,57.758,58.778,55.617,55.763,0,0
10/28/2008,55.758,63.196,55.561,62.828,0,0
10/29/2008,62.85,66.493,60.888,65.019,0,0
10/30/2008,65.005,68.038,64.449,67.21,0,0
10/31/2008,67.208,67.259,63.093,65.639,0,0
11/03/2008,65.806,68.343,65.386,67.003,0,0
11/04/2008,66.941,70.498,65.021,69.652,0,0
11/05/2008,69.639,69.948,66.588,66.686,0,0
11/06/2008,66.713,67.944,64.831,65.021,0,0
11/07/2008,64.997,66.928,63.293,66.157,0,0
11/10/2008,68.058,69.374,64.923,65.613,0,0
11/11/2008,65.588,66.388,63.027,64.117,0,0
11/12/2008,64.121,65.319,60.018,60.808,0,0
11/13/2008,60.728,65.36,60.118,65.043,0,0
11/14/2008,65.032,65.618,62.508,62.872,0,0
11/17/2008,61.078,64.113,60.961,62.519,0,0
11/18/2008,62.563,63.995,61.733,63.263,0,0
11/19/2008,63.256,63.848,60.858,60.911,0,0
11/20/2008,60.868,61.478,56.838,57.224,0,0
11/21/2008,57.223,60.693,56.928,60.588,0,0
11/24/2008,60.678,63.663,59.188,63.627,0,0
11/25/2008,63.691,63.691,60.638,61.808,0,0
11/26/2008,61.798,62.734,61.003,62.328,0,0
11/27/2008,62.247,63.056,61.613,62.534,0,0
11/28/2008,62.524,62.833,61.943,62.525,0,0
12/01/2008,62.356,62.428,59.246,59.618,0,0
12/02/2008,59.629,60.646,58.852,59.849,0,0
12/03/2008,59.849,60.567,59.314,60.509,0,0
12/04/2008,60.502,60.792,59.028,59.393,0,0
12/05/2008,59.42,60.405,57.725,59.844,0,0
12/08/2008,60.193,62.693,59.772,61.642,0,0
12/09/2008,61.627,61.9,59.913,60.652,0,0
12/10/2008,60.599,61.68,60.315,60.818,0,0
12/11/2008,60.902,62.424,60.545,61.391,0,0
12/12/2008,61.419,61.716,57.968,60.494,0,0
12/15/2008,60.565,61.108,60.008,60.586,0,0
12/16/2008,60.587,62.093,60.151,61.799,0,0
12/17/2008,61.792,62.039,60.668,61.372,0,0
12/18/2008,61.365,63.536,60.373,61.4,0,0
12/19/2008,61.377,61.95,60.47,60.717,0,0
12/22/2008,60.83,61.941,60.65,61.682,0,0
12/23/2008,61.685,61.982,61.358,61.84,0,0
12/24/2008,61.832,61.91,61.045,61.602,0,0
12/26/2008,61.981,62.24,61.601,61.946,0,0
12/29/2008,62.168,62.889,61.875,62.058,0,0
12/30/2008,62.05,62.596,62.032,62.414,0,0
12/31/2008,62.426,64.59,61.966,64.473,0,0
01/02/2009,63.449,65.533,63.118,65.283,0,0
01/05/2009,65.363,67.264,65.083,66.953,0,0
01/06/2009,66.949,68.276,65.885,67.721,0,0
01/07/2009,67.675,67.889,65.488,65.99,0,0
01/08/2009,65.997,66.088,63.885,64.913,0,0
01/09/2009,64.878,65.157,63.288,63.524,0,0
01/12/2009,62.938,63.113,60.408,60.789,0,0
01/13/2009,60.692,60.903,58.534,59.355,0,0
01/14/2009,59.334,61.127,58.506,58.844,0,0
01/15/2009,58.865,60.125,58.159,59.524,0,0
01/16/2009,59.499,61.595,59.491,61.042,0,0
01/19/2009,61.518,62.174,60.248,60.398,0,0
01/20/2009,60.383,60.626,58.048,58.381,0,0
01/21/2009,58.411,59.507,56.253,59.177,0,0
01/22/2009,59.172,59.376,57.428,58.234,0,0
01/23/2009,58.214,58.64,56.475,57.998,0,0
01/26/2009,58.148,59.359,57.49,58.736,0,0
01/27/2009,58.735,60.288,58.168,58.791,0,0
01/28/2009,58.816,60.853,58.779,60.139,0,0
01/29/2009,60.018,60.395,58.445,58.666,0,0
01/30/2009,58.678,58.775,56.858,57.269,0,0
02/02/2009,57.244,57.248,55.533,56.464,0,0
02/03/2009,56.455,58.412,56.213,58.229,0,0
02/04/2009,58.198,58.497,56.546,57.52,0,0
02/05/2009,57.527,60.687,57.151,59.494,0,0
02/06/2009,59.448,62.647,58.868,62.062,0,0
02/09/2009,61.798,62.74,60.247,62.022,0,0
02/10/2009,62.018,62.167,58.44,59.21,0,0
02/11/2009,59.213,59.727,58.533,59.292,0,0
02/12/2009,59.263,59.662,58.074,59.304,0,0
02/13/2009,59.33,60.978,59.093,60.342,0,0
02/16/2009,59.721,59.978,59.351,59.623,0,0
02/17/2009,59.605,59.889,58.473,58.646,0,0
02/18/2009,58.608,60.079,58.454,59.723,0,0
02/19/2009,59.693,61.532,59.653,60.598,0,0
02/20/2009,60.581,60.983,59.594,60.19,0,0
02/23/2009,60.158,61.835,59.774,60.689,0,0
02/24/2009,60.672,63.234,60.237,62.912,0,0
02/25/2009,62.94,63.606,62.47,62.992,0,0
02/26/2009,63,64.565,62.919,63.753,0,0
02/27/2009,63.659,63.833,61.408,62.315,0,0
03/02/2009,62.442,62.519,61.069,61.358,0,0
03/03/2009,61.346,63.397,61.008,62.567,0,0
03/04/2009,62.596,64.766,61.777,64.375,0,0
03/05/2009,64.355,64.387,62.198,62.56,0,0
03/06/2009,62.545,63.419,61.593,62.916,0,0
03/09/2009,62.929,63.358,62.236,62.422,0,0
03/10/2009,62.434,63.877,62.322,63.691,0,0
03/11/2009,63.708,64.052,62.737,63.414,0,0
03/12/2009,63.391,64.135,61.398,63.944,0,0
03/13/2009,63.95,64.968,63.547,64.475,0,0
03/16/2009,64.246,65.361,63.763,64.702,0,0
03/17/2009,64.745,65.434,64.638,65.244,0,0
03/18/2009,65.218,65.498,63.953,65.043,0,0
03/19/2009,65.038,65.578,64.203,64.739,0,0
03/20/2009,64.696,66.307,64.665,65.861,0,0
03/23/2009,65.918,68.522,65.861,68.347,0,0
03/24/2009,68.352,69.614,67.773,68.036,0,0
03/25/2009,68.082,68.762,67.248,68.022,0,0
03/26/2009,67.998,69.417,67.903,69.225,0,0
03/27/2009,69.217,69.435,67.193,67.899,0,0
03/30/2009,67.553,68.018,64.968,66.238,0,0
03/31/2009,66.239,69.106,66.108,68.381,0,0
04/01/2009,68.35,69.018,67.602,68.86,0,0
04/02/2009,68.831,71.529,68.628,71.154,0,0
04/03/2009,71.133,72.308,70.308,71.723,0,0
04/06/2009,71.691,72.843,71.218,72.038,0,0
04/07/2009,72.095,72.228,70.581,71.373,0,0
04/08/2009,71.336,71.76,70.018,70.813,0,0
04/09/2009,70.816,72.303,70.336,72.178,0,0
04/10/2009,72.17,72.393,71.953,72.083,0,0
04/13/2009,72.936,73.294,72.053,73.217,0,0
04/14/2009,73.261,73.479,71.448,71.613,0,0
04/15/2009,71.573,72.508,70.233,72.394,0,0
04/16/2009,72.404,72.741,70.663,71.517,0,0
04/17/2009,71.493,71.943,71.063,71.613,0,0
04/20/2009,71.86,71.869,68.038,68.183,0,0
04/21/2009,68.173,70.492,68.111,70.2,0,0
04/22/2009,70.195,70.227,68.373,69.123,0,0
04/23/2009,69.113,70.343,68.637,69.996,0,0
04/24/2009,69.988,70.281,68.87,70.232,0,0
04/27/2009,69.861,69.888,68.503,68.672,0,0
04/28/2009,68.664,68.673,66.818,68.078,0,0
04/29/2009,68.087,71.313,67.944,70.936,0,0
04/30/2009,70.837,72.507,70.288,71.509,0,0
05/01/2009,71.513,72.929,71.343,72.335,0,0
05/04/2009,72.597,73.554,72.583,73.079,0,0
05/05/2009,73.045,73.967,72.747,73.337,0,0
05/06/2009,73.37,73.969,71.948,73.543,0,0
05/07/2009,73.543,75.75,73.394,74.7,0,0
05/08/2009,74.716,75.897,74.32,75.628,0,0
05/11/2009,75.837,76.152,73.756,73.925,0,0
05/12/2009,73.917,74.959,73.081,73.752,0,0
05/13/2009,73.73,74.374,71.483,71.733,0,0
05/14/2009,71.752,72.996,71.071,72.778,0,0
05/15/2009,72.799,73.13,71.029,71.303,0,0
05/18/2009,70.98,73.901,70.502,73.717,0,0
05/19/2009,73.717,74.902,73.333,74.318,0,0
05/20/2009,74.311,74.613,73.28,73.538,0,0
05/21/2009,73.585,73.678,72.483,73.454,0,0
05/22/2009,73.458,74.511,73.077,74.141,0,0
05/25/2009,73.861,74.486,73.434,74.136,0,0
05/26/2009,74.136,74.888,73.074,74.676,0,0
05/27/2009,74.681,75.177,73.849,73.938,0,0
05/28/2009,73.926,76.238,73.787,75.905,0,0
05/29/2009,75.899,76.893,75.648,76.328,0,0
06/01/2009,76.486,78.555,75.928,78.254,0,0
06/02/2009,78.193,78.84,77.502,78.592,0,0
06/03/2009,78.59,79.456,76.061,76.843,0,0
06/04/2009,76.843,78.065,76.363,77.406,0,0
06/05/2009,77.415,79.265,77.213,78.234,0,0
06/08/2009,78.205,78.736,77.064,77.699,0,0
06/09/2009,77.662,78.361,76.888,78.013,0,0
06/10/2009,77.993,79.568,77.819,78.726,0,0
06/11/2009,78.781,80.409,78.608,79.952,0,0
06/12/2009,79.928,80.233,79.141,79.914,0,0
06/15/2009,79.602,79.688,77.278,77.753,0,0
06/16/2009,77.784,78.364,76.043,76.448,0,0
06/17/2009,76.428,77.298,75.169,76.041,0,0
06/18/2009,76.049,77.794,75.73,77.036,0,0
06/19/2009,77.039,78.302,77.021,77.545,0,0
06/22/2009,77.403,77.548,75.253,75.299,0,0
06/23/2009,75.306,75.925,74.014,75.57,0,0
06/24/2009,75.533,76.813,75.268,76.176,0,0
06/25/2009,76.178,77.259,76.124,76.983,0,0
06/26/2009,76.952,77.458,76.556,76.857,0,0
06/29/2009,76.8,77.754,76.127,77.633,0,0
06/30/2009,77.632,78.248,77.313,77.678,0,0
07/01/2009,77.682,78.375,77.516,78.128,0,0
07/02/2009,78.118,78.243,76.053,76.133,0,0
07/03/2009,76.132,76.925,75.789,76.496,0,0
07/06/2009,76.361,76.378,74.762,76.033,0,0
07/07/2009,76.022,76.606,74.778,74.858,0,0
07/08/2009,74.828,74.914,70.933,72.275,0,0
07/09/2009,72.27,73.356,71.613,72.773,0,0
07/10/2009,72.742,73.083,71.149,72.043,0,0
07/13/2009,71.903,72.835,70.736,72.756,0,0
07/14/2009,72.764,74.393,72.518,74.118,0,0
07/15/2009,74.143,75.983,74.09,75.649,0,0
07/16/2009,75.637,75.855,74.503,75.708,0,0
07/17/2009,75.688,75.788,74.648,75.52,0,0
07/20/2009,75.435,77.008,75.346,76.888,0,0
07/21/2009,76.888,77.187,75.618,76.675,0,0
07/22/2009,76.673,76.925,75.57,76.375,0,0
07/23/2009,76.349,78.024,76.228,77.075,0,0
07/24/2009,77.081,77.687,76.914,77.48,0,0
07/27/2009,77.631,78.61,77.164,78.28,0,0
07/28/2009,78.251,79.282,77.317,78.143,0,0
07/29/2009,78.151,78.356,76.827,77.658,0,0
07/30/2009,77.582,79.279,77.358,78.875,0,0
07/31/2009,78.883,79.448,78.528,79.092,0,0
08/03/2009,79.159,80.336,78.973,80.193,0,0
08/04/2009,80.193,80.808,79.333,80.383,0,0
08/05/2009,80.409,80.571,79.308,79.801,0,0
08/06/2009,79.797,80.794,79.673,80.107,0,0
08/07/2009,80.082,81.903,79.458,81.689,0,0
08/10/2009,81.446,81.989,80.84,81.321,0,0
08/11/2009,81.321,81.368,79.268,79.558,0,0
08/12/2009,79.538,80.497,77.888,80.04,0,0
08/13/2009,79.993,81.344,79.716,80.489,0,0
08/14/2009,80.352,80.835,78.381,79.028,0,0
08/17/2009,78.458,78.805,77.029,77.499,0,0
08/18/2009,77.535,78.713,77.388,78.263,0,0
08/19/2009,78.248,78.84,76.673,77.932,0,0
08/20/2009,77.936,78.688,77.618,78.283,0,0
08/21/2009,78.301,79.139,76.858,78.763,0,0
08/24/2009,78.905,79.863,78.861,79.291,0,0
08/25/2009,79.291,79.683,78.252,78.666,0,0
08/26/2009,78.655,78.978,77.718,78.062,0,0
08/27/2009,78.056,78.63,77.303,78.46,0,0
08/28/2009,78.468,79.443,78.283,78.679,0,0
08/31/2009,78.455,78.818,77.524,78.538,0,0
09/01/2009,78.53,78.694,76.621,76.742,0,0
09/02/2009,76.698,77.588,76.388,76.848,0,0
09/03/2009,76.813,77.932,76.541,77.809,0,0
09/04/2009,77.805,79.369,77.503,79.084,0,0
09/07/2009,79.109,79.841,79.068,79.598,0,0
09/08/2009,79.59,79.788,79.076,79.511,0,0
09/09/2009,79.52,79.992,79.184,79.339,0,0
09/10/2009,79.198,79.666,78.568,79.23,0,0
09/11/2009,79.243,79.253,77.905,78.288,0,0
09/14/2009,77.832,78.403,77.33,78.374,0,0
09/15/2009,78.388,78.743,78.063,78.588,0,0
09/16/2009,78.606,79.568,78.395,79.398,0,0
09/17/2009,79.381,79.879,79.096,79.424,0,0
09/18/2009,79.398,79.508,78.938,79.142,0,0
09/21/2009,79.132,79.608,79.028,79.298,0,0
09/22/2009,79.298,79.975,79.279,79.536,0,0
09/23/2009,79.529,80.034,79.322,79.391,0,0
09/24/2009,79.398,79.553,78.798,78.929,0,0
09/25/2009,78.915,79.023,77.533,77.748,0,0
09/28/2009,77.741,78.238,76.496,78.177,0,0
09/29/2009,78.151,78.863,78.138,78.38,0,0
09/30/2009,78.386,79.368,78.38,79.164,0,0
10/01/2009,79.188,79.544,77.868,77.891,0,0
10/02/2009,77.911,78.038,76.318,77.666,0,0
10/05/2009,77.452,78.728,77.368,78.568,0,0
10/06/2009,78.548,79.235,77.948,79.038,0,0
10/07/2009,79.029,79.408,78.573,78.943,0,0
10/08/2009,78.908,80.308,78.853,80.074,0,0
10/09/2009,80.078,81.203,79.988,81.083,0,0
10/12/2009,80.927,81.87,80.927,81.473,0,0
10/13/2009,81.485,81.769,80.998,81.508,0,0
10/14/2009,81.486,81.984,81.108,81.818,0,0
10/15/2009,81.783,83.468,81.733,83.34,0,0
10/16/2009,83.351,84.198,82.978,83.27,0,0
10/19/2009,83.173,84.208,82.799,84.108,0,0
10/20/2009,84.103,84.312,83.445,83.848,0,0
10/21/2009,83.798,84.832,83.648,84.508,0,0
10/22/2009,84.497,84.694,83.898,84.588,0,0
10/23/2009,84.639,85.307,84.513,84.891,0,0
10/26/2009,84.786,85.228,84.118,84.427,0,0
10/27/2009,84.423,84.796,83.708,84.118,0,0
10/28/2009,84.114,84.35,81.228,81.358,0,0
10/29/2009,81.388,84.028,80.874,83.614,0,0
10/30/2009,83.581,83.868,80.748,80.958,0,0
11/02/2009,80.383,82.638,79.432,81.529,0,0
11/03/2009,81.528,82.165,80.212,81.5,0,0
11/04/2009,81.516,83.138,80.916,82.583,0,0
11/05/2009,82.553,82.698,81.404,82.553,0,0
11/06/2009,82.553,83.151,82.025,82.552,0,0
11/09/2009,82.988,83.725,82.532,83.593,0,0
11/10/2009,83.668,83.838,83.023,83.563,0,0
11/11/2009,83.558,83.991,83.003,83.516,0,0
11/12/2009,83.538,84.21,83.223,83.418,0,0
11/13/2009,83.428,83.841,82.969,83.612,0,0
11/16/2009,83.598,83.843,83.203,83.413,0,0
11/17/2009,83.403,83.56,82.479,83.04,0,0
11/18/2009,83.028,83.243,82.653,83.008,0,0
11/19/2009,82.978,83.083,81.066,81.699,0,0
11/20/2009,81.716,82.012,80.618,81.234,0,0
11/23/2009,81.257,82.498,81.227,82.167,0,0
11/24/2009,82.163,82.383,80.988,81.345,0,0
11/25/2009,81.308,81.967,80.919,81.388,0,0
11/26/2009,81.376,81.458,78.749,79.086,0,0
11/27/2009,79.058,79.078,76.546,78.344,0,0
11/30/2009,79.133,79.679,78.508,79.135,0,0
12/01/2009,79.063,80.328,78.923,80.163,0,0
12/02/2009,80.124,81.134,80.09,80.784,0,0
12/03/2009,80.791,82.053,80.791,81.523,0,0
12/04/2009,81.493,82.973,81.109,82.769,0,0
12/07/2009,82.309,82.758,81.441,81.668,0,0
12/08/2009,81.658,81.816,79.653,79.883,0,0
12/09/2009,79.892,80.283,79.213,79.818,0,0
12/10/2009,79.831,81.245,79.818,80.846,0,0
12/11/2009,80.839,81.939,80.746,81.245,0,0
12/14/2009,81.015,81.365,80.028,81.203,0,0
12/15/2009,81.218,81.553,80.752,81.193,0,0
12/16/2009,81.133,81.303,80.189,80.841,0,0
12/17/2009,80.864,80.968,79.613,79.749,0,0
12/18/2009,79.743,80.603,78.528,80.48,0,0
12/21/2009,80.391,80.618,79.723,80.323,0,0
12/22/2009,80.304,80.598,79.888,80.383,0,0
12/23/2009,80.363,80.718,80.179,80.609,0,0
12/24/2009,80.613,81.023,80.421,80.812,0,0
12/28/2009,80.881,81.36,80.754,81.253,0,0
12/29/2009,81.189,82.508,81.138,82.276,0,0
12/30/2009,82.284,82.869,81.988,82.643,0,0
12/31/2009,82.62,83.803,82.55,83.446,0,0
01/04/2010,83.513,84.56,83.053,84.412,0,0
01/05/2010,84.41,84.628,83.301,83.603,0,0
01/06/2010,83.603,85.184,83.411,84.893,0,0
01/07/2010,84.837,85.65,84.635,85.608,0,0
01/08/2010,85.592,86,84.517,85.643,0,0
01/11/2010,85.988,86.195,85.323,85.586,0,0
01/12/2010,85.553,85.741,83.343,83.675,0,0
01/13/2010,83.709,84.733,83.66,84.418,0,0
01/14/2010,84.428,85.623,84.106,84.957,0,0
01/15/2010,84.964,85.013,83.626,83.699,0,0
01/18/2010,83.558,84.233,83.275,84.066,0,0
01/19/2010,84.059,84.324,83.347,84.12,0,0
01/20/2010,84.093,84.208,82.756,83.014,0,0
01/21/2010,83.008,83.89,81.298,81.373,0,0
01/22/2010,81.296,82.277,80.763,80.861,0,0
01/25/2010,81.46,82.062,81.011,81.604,0,0
01/26/2010,81.596,82.213,79.998,80.53,0,0
01/27/2010,80.56,81.105,79.821,80.563,0,0
01/28/2010,80.503,81.798,80.181,80.415,0,0
01/29/2010,80.399,81.248,79.653,79.748,0,0
02/01/2010,79.237,80.883,79.227,80.749,0,0
02/02/2010,80.738,81.133,79.479,80.092,0,0
02/03/2010,80.121,80.658,79.733,80.307,0,0
02/04/2010,80.293,80.313,76.201,76.936,0,0
02/05/2010,76.904,78.118,76.168,77.485,0,0
02/08/2010,77.443,77.914,77.103,77.17,0,0
02/09/2010,77.149,78.918,76.9,78.788,0,0
02/10/2010,78.787,79.094,78.083,78.689,0,0
02/11/2010,78.727,80.078,78.683,79.897,0,0
02/12/2010,79.907,80.452,78.846,79.843,0,0
02/15/2010,80.028,80.145,79.729,79.941,0,0
02/16/2010,79.938,81.484,79.863,81.296,0,0
02/17/2010,81.288,82.184,81.083,82.047,0,0
02/18/2010,82.028,82.429,81.138,82.054,0,0
02/19/2010,82.105,82.505,81.611,82.224,0,0
02/22/2010,82.458,82.793,81.767,82.046,0,0
02/23/2010,82.025,82.513,79.92,80.389,0,0
02/24/2010,80.416,80.646,79.693,80.528,0,0
02/25/2010,80.538,80.768,78.178,79.122,0,0
02/26/2010,79.122,79.783,78.889,79.619,0,0
03/01/2010,79.613,80.493,79.613,80.273,0,0
03/02/2010,80.256,80.813,79.899,80.25,0,0
03/03/2010,80.239,80.514,79.913,80.106,0,0
03/04/2010,80.109,80.537,79.172,80.113,0,0
03/05/2010,80.068,82.294,79.997,81.94,0,0
03/08/2010,82.088,82.528,81.893,82.09,0,0
03/09/2010,82.091,82.273,81.253,82.207,0,0
03/10/2010,82.192,83.307,82.148,82.848,0,0
03/11/2010,82.821,83.049,82.255,82.828,0,0
03/12/2010,82.836,83.583,82.617,82.859,0,0
03/15/2010,83.369,83.374,82.283,82.783,0,0
03/16/2010,82.768,83.109,82.253,82.932,0,0
03/17/2010,82.941,83.659,82.719,83.388,0,0
03/18/2010,83.358,83.477,82.638,83.186,0,0
03/19/2010,83.203,83.486,82.645,82.865,0,0
03/22/2010,82.824,82.858,81.703,82.754,0,0
03/23/2010,82.702,83.149,82.468,83.033,0,0
03/24/2010,83.055,83.868,82.859,83.738,0,0
03/25/2010,83.714,84.638,83.587,84.122,0,0
03/26/2010,84.131,84.363,83.258,83.593,0,0
03/29/2010,83.653,84.903,83.451,84.829,0,0
03/30/2010,84.842,85.562,84.473,85.294,0,0
03/31/2010,85.204,85.824,84.798,85.693,0,0
04/01/2010,85.701,86.536,85.465,86.395,0,0
04/02/2010,86.41,87.055,86.131,86.946,0,0
04/05/2010,87.098,87.188,86.618,86.918,0,0
04/06/2010,86.922,87.108,86.083,87.045,0,0
04/07/2010,86.991,87.503,86.26,86.488,0,0
04/08/2010,86.47,86.814,85.694,86.7,0,0
04/09/2010,86.681,87.318,86.619,86.973,0,0
04/12/2010,87.203,87.358,86.436,86.463,0,0
04/13/2010,86.438,86.603,85.438,86.573,0,0
04/14/2010,86.593,87.533,86.399,87.146,0,0
04/15/2010,87.174,87.448,86.67,86.923,0,0
04/16/2010,86.953,87.008,84.923,85.183,0,0
04/19/2010,84.583,85.395,83.918,85.338,0,0
04/20/2010,85.39,86.95,85.37,86.838,0,0
04/21/2010,86.865,87.163,86.161,86.353,0,0
04/22/2010,86.283,86.923,85.679,86.674,0,0
04/23/2010,86.653,87.188,85.753,87.167,0,0
04/26/2010,87.008,87.763,87.002,87.078,0,0
04/27/2010,87.053,87.208,84.968,85.333,0,0
04/28/2010,85.308,87.317,84.988,86.923,0,0
04/29/2010,86.973,87.493,86.53,87.187,0,0
04/30/2010,87.173,88.04,86.678,86.681,0,0
05/03/2010,86.648,87.8,86.593,87.508,0,0
05/04/2010,87.519,87.944,85.72,85.893,0,0
05/05/2010,85.913,86.548,84.643,84.988,0,0
05/06/2010,84.918,85.295,76.849,80.158,0,0
05/07/2010,80.216,82.928,79.722,81.33,0,0
05/10/2010,83.231,84.751,82.055,84.199,0,0
05/11/2010,84.213,84.317,82.453,82.908,0,0
05/12/2010,82.868,83.653,82.195,83.293,0,0
05/13/2010,83.268,84.488,82.978,83.097,0,0
05/14/2010,83.013,83.402,81.378,81.866,0,0
05/17/2010,81.618,81.813,79.969,81.218,0,0
05/18/2010,81.192,81.628,79.478,79.698,0,0
05/19/2010,79.612,79.612,76.063,77.658,0,0
05/20/2010,77.588,78.008,72.512,73.261,0,0
05/21/2010,73.199,75.519,71.849,74.914,0,0
05/24/2010,75.124,75.577,73.473,74.611,0,0
05/25/2010,74.581,74.673,72.041,74.664,0,0
05/26/2010,74.688,75.89,73.703,73.837,0,0
05/27/2010,73.833,77.66,73.663,77.483,0,0
05/28/2010,77.583,78.025,76.436,77.126,0,0
05/31/2010,76.939,77.938,76.382,77.161,0,0
06/01/2010,77.143,77.293,75.002,75.569,0,0
06/02/2010,75.522,77.603,75.319,77.548,0,0
06/03/2010,77.563,78.998,77.156,78.292,0,0
06/04/2010,78.288,78.661,75.072,75.641,0,0
06/07/2010,75.264,75.628,73.663,74.018,0,0
06/08/2010,74.018,75.773,73.814,75.677,0,0
06/09/2010,75.718,76.552,74.872,75.543,0,0
06/10/2010,75.548,77.679,75.366,77.623,0,0
06/11/2010,77.577,77.989,76.908,77.895,0,0
06/14/2010,78.295,79.591,78.018,78.618,0,0
06/15/2010,78.599,79.17,77.503,79.138,0,0
06/16/2010,79.089,79.42,78.165,78.969,0,0
06/17/2010,78.966,79.208,77.965,79.038,0,0
06/18/2010,78.984,79.178,78.353,79.063,0,0
06/21/2010,79.616,80.835,79.304,79.834,0,0
06/22/2010,79.778,80.358,78.749,78.908,0,0
06/23/2010,78.925,79.123,77.937,78.468,0,0
06/24/2010,78.473,78.883,77.115,77.643,0,0
06/25/2010,77.683,78.283,76.973,77.951,0,0
06/28/2010,77.951,78.409,77.573,77.918,0,0
06/29/2010,77.903,77.955,74.907,75.162,0,0
06/30/2010,75.154,75.988,74.273,74.328,0,0
07/01/2010,74.243,74.593,72.663,73.836,0,0
07/02/2010,73.803,75.018,73.558,73.806,0,0
07/05/2010,73.827,74.448,73.403,73.632,0,0
07/06/2010,73.633,75.013,72.703,74.608,0,0
07/07/2010,74.663,76.005,73.535,75.778,0,0
07/08/2010,75.779,77.882,75.588,77.491,0,0
07/09/2010,77.486,77.863,77.169,77.736,0,0
07/12/2010,77.828,78.083,77.09,77.599,0,0
07/13/2010,77.583,78.408,76.798,78.343,0,0
07/14/2010,78.319,78.843,77.471,78.223,0,0
07/15/2010,78.204,78.313,76.113,77.253,0,0
07/16/2010,77.241,77.351,75.015,75.213,0,0
07/19/2010,74.923,75.849,74.67,75.26,0,0
07/20/2010,75.273,77.448,75.133,77.318,0,0
07/21/2010,77.268,77.303,76.173,76.413,0,0
07/22/2010,76.413,77.933,75.544,77.633,0,0
07/23/2010,77.643,78.425,77.218,78.308,0,0
07/26/2010,78.332,78.698,77.773,78.398,0,0
07/27/2010,78.423,79.412,78.198,79.278,0,0
07/28/2010,79.288,79.303,77.753,78.091,0,0
07/29/2010,77.981,78.886,77.713,78.133,0,0
07/30/2010,78.128,78.56,77.333,78.188,0,0
08/02/2010,78.155,79.304,78.075,79,0,0
08/03/2010,79.01,79.172,77.905,78.285,0,0
08/04/2010,78.28,79.198,77.675,79.038,0,0
08/05/2010,79.053,79.273,78.268,78.588,0,0
08/06/2010,78.553,79.036,77.828,78.478,0,0
08/09/2010,78.469,78.808,78.27,78.733,0,0
08/10/2010,78.742,78.798,77.773,78.023,0,0
08/11/2010,78.013,78.063,76.403,76.508,0,0
08/12/2010,76.521,77.233,75.827,76.953,0,0
08/13/2010,76.963,77.803,76.648,76.925,0,0
08/16/2010,76.933,77.07,75.96,76.611,0,0
08/17/2010,76.636,77.693,76.185,77.393,0,0
08/18/2010,77.38,77.543,76.533,76.736,0,0
08/19/2010,76.726,77.318,75.941,76.208,0,0
08/20/2010,76.208,76.588,75.463,76.484,0,0
08/23/2010,75.819,76.586,75.798,75.894,0,0
08/24/2010,75.903,75.913,73.553,73.95,0,0
08/25/2010,73.965,75.255,73.716,74.743,0,0
08/26/2010,74.722,75.388,74.658,74.833,0,0
08/27/2010,74.811,76.792,74.543,76.571,0,0
08/30/2010,76.923,77.505,75.383,75.458,0,0
08/31/2010,75.473,75.723,74.517,74.968,0,0
09/01/2010,74.938,76.998,74.913,76.95,0,0
09/02/2010,76.942,76.943,76.118,76.753,0,0
09/03/2010,76.748,78.042,76.339,77.238,0,0
09/06/2010,77.02,77.393,76.932,77.238,0,0
09/07/2010,77.253,77.288,76.181,76.333,0,0
09/08/2010,76.335,77.193,75.917,76.976,0,0
09/09/2010,76.99,77.669,76.908,77.303,0,0
09/10/2010,77.323,78.076,77.258,77.968,0,0
09/13/2010,78.278,78.506,77.953,78.328,0,0
09/14/2010,78.323,78.488,77.44,77.998,0,0
09/15/2010,77.993,80.617,77.898,80.395,0,0
09/16/2010,80.358,80.524,79.578,80.333,0,0
09/17/2010,80.33,81.288,80.188,80.327,0,0
09/20/2010,80.388,81.406,80.228,81.15,0,0
09/21/2010,81.136,81.343,80.551,81.243,0,0
09/22/2010,81.233,81.29,80.273,80.785,0,0
09/23/2010,80.818,80.947,79.811,80.044,0,0
09/24/2010,80.043,81.103,79.965,80.756,0,0
09/27/2010,80.948,81.228,80.623,80.971,0,0
09/28/2010,80.973,81.248,80.436,81.111,0,0
09/29/2010,81.114,81.367,80.927,81.13,0,0
09/30/2010,81.095,81.348,80.408,80.753,0,0
10/01/2010,80.745,81.133,80.473,80.893,0,0
10/04/2010,80.958,81.268,80.318,80.689,0,0
10/05/2010,80.698,80.911,79.801,80.847,0,0
10/06/2010,80.871,81.209,80.597,81.039,0,0
10/07/2010,81.017,81.809,80.643,80.943,0,0
10/08/2010,80.909,81.013,79.886,80.644,0,0
10/11/2010,81.078,81.104,80.523,80.713,0,0
10/12/2010,80.73,80.883,79.973,80.57,0,0
10/13/2010,80.579,81.273,80.503,80.998,0,0
10/14/2010,80.961,81.336,80.588,80.983,0,0
10/15/2010,80.978,81.003,80.238,80.673,0,0
10/18/2010,80.773,80.773,79.633,80.348,0,0
10/19/2010,80.348,80.857,78.769,79.018,0,0
10/20/2010,79.013,80.163,78.683,80.023,0,0
10/21/2010,80.023,80.298,79.183,79.463,0,0
10/22/2010,79.468,79.985,79.313,79.928,0,0
10/25/2010,80.2,80.55,79.894,80.028,0,0
10/26/2010,80.01,80.341,79.873,80.223,0,0
10/27/2010,80.239,80.318,78.893,79.443,0,0
10/28/2010,79.438,79.731,79.018,79.288,0,0
10/29/2010,79.283,79.334,78.175,79.041,0,0
11/01/2010,79.103,79.894,79.023,79.438,0,0
11/02/2010,79.457,80.998,79.407,80.563,0,0
11/03/2010,80.576,81.603,80.306,81.553,0,0
11/04/2010,81.538,82.151,81.028,81.943,0,0
11/05/2010,81.922,82.638,81.45,82.537,0,0
11/08/2010,82.426,82.548,81.755,82.255,0,0
11/09/2010,82.263,82.381,81.403,81.962,0,0
11/10/2010,81.958,82.841,81.738,82.693,0,0
11/11/2010,82.718,82.807,82.098,82.289,0,0
11/12/2010,82.271,82.388,80.334,81.228,0,0
11/15/2010,81.534,82.138,81.181,81.843,0,0
11/16/2010,81.851,82.013,81.142,81.323,0,0
11/17/2010,81.313,81.698,81.14,81.478,0,0
11/18/2010,81.473,82.755,81.403,82.661,0,0
11/19/2010,82.624,82.794,81.694,82.378,0,0
11/22/2010,82.453,82.992,81.942,82.362,0,0
11/23/2010,82.335,82.392,80.437,80.821,0,0
11/24/2010,80.787,82.127,80.762,81.987,0,0
11/25/2010,81.957,82.277,81.472,81.976,0,0
11/26/2010,81.972,82.037,80.548,81.046,0,0
11/29/2010,81.34,81.457,80.625,81.125,0,0
11/30/2010,81.121,81.359,79.823,80.218,0,0
12/01/2010,80.202,81.641,79.745,81.496,0,0
12/02/2010,81.473,81.92,80.904,81.867,0,0
12/03/2010,81.837,82.274,81.12,81.942,0,0
12/06/2010,81.812,82.15,81.492,81.798,0,0
12/07/2010,81.749,82.452,81.394,82.038,0,0
12/08/2010,82.053,82.607,81.973,82.305,0,0
12/09/2010,82.257,82.816,82.12,82.381,0,0
12/10/2010,82.353,82.808,82.21,82.7,0,0
12/13/2010,82.623,83.322,82.575,83.053,0,0
12/14/2010,83.043,83.672,82.871,83.562,0,0
12/15/2010,83.565,83.59,82.977,83.126,0,0
12/16/2010,83.124,83.248,82.941,83.053,0,0
12/17/2010,83.06,83.249,82.739,82.958,0,0
12/20/2010,82.961,83.338,82.72,83.21,0,0
12/21/2010,83.193,83.569,83.062,83.527,0,0
12/22/2010,83.546,83.633,83.273,83.411,0,0
12/23/2010,83.435,83.526,83.112,83.243,0,0
12/24/2010,83.222,83.41,83.131,83.228,0,0
12/27/2010,82.958,83.231,82.82,83.151,0,0
12/28/2010,83.176,83.335,82.958,83.186,0,0
12/29/2010,83.137,83.271,82.968,83.017,0,0
12/30/2010,83.04,83.104,82.624,82.895,0,0
12/31/2010,82.89,83.191,82.651,83.102,0,0
01/03/2011,82.839,83.258,82.671,83.09,0,0
01/04/2011,83.07,83.131,81.958,82.428,0,0
01/05/2011,82.394,83.359,81.948,83.197,0,0
01/06/2011,83.173,83.357,82.543,82.839,0,0
01/07/2011,82.794,83.082,82.203,82.741,0,0
01/10/2011,82.602,82.842,81.866,82.322,0,0
01/11/2011,82.313,82.373,81.565,82.146,0,0
01/12/2011,82.138,82.856,81.71,82.698,0,0
01/13/2011,82.666,82.95,82.326,82.598,0,0
01/14/2011,82.619,82.739,81.678,81.911,0,0
01/17/2011,82.016,82.318,81.756,82.142,0,0
01/18/2011,82.137,82.555,81.797,82.492,0,0
01/19/2011,82.469,82.772,81.931,82.073,0,0
01/20/2011,82.041,82.096,81.505,81.9,0,0
01/21/2011,81.862,82.06,81.607,81.69,0,0
01/24/2011,81.552,82.479,81.525,82.289,0,0
01/25/2011,82.285,82.389,81.464,81.951,0,0
01/26/2011,81.922,82.182,81.682,82.094,0,0
01/27/2011,82.049,82.428,81.652,82.223,0,0
01/28/2011,82.23,82.247,81.296,81.609,0,0
01/31/2011,81.094,81.892,80.958,81.806,0,0
02/01/2011,81.804,82.562,81.744,82.234,0,0
02/02/2011,82.22,82.541,81.983,82.357,0,0
02/03/2011,82.342,82.939,82.247,82.849,0,0
02/04/2011,82.837,83.495,82.533,83.277,0,0
02/07/2011,83.249,83.693,83.029,83.42,0,0
02/08/2011,83.387,83.723,83.097,83.558,0,0
02/09/2011,83.486,83.549,83.066,83.331,0,0
02/10/2011,83.32,83.714,82.929,83.558,0,0
02/11/2011,83.57,83.7,83.175,83.605,0,0
02/14/2011,83.321,83.765,83.281,83.536,0,0
02/15/2011,83.516,83.878,83.362,83.449,0,0
02/16/2011,83.477,83.993,83.403,83.917,0,0
02/17/2011,83.873,84.387,83.743,84.276,0,0
02/18/2011,84.291,84.457,84.189,84.349,0,0
02/21/2011,84.211,84.352,83.767,83.897,0,0
02/22/2011,83.903,84.175,82.463,82.646,0,0
02/23/2011,82.662,83.167,82.225,82.671,0,0
02/24/2011,82.645,82.844,81.878,82.602,0,0
02/25/2011,82.595,83.18,82.552,83.092,0,0
02/28/2011,82.885,83.446,82.623,83.276,0,0
03/01/2011,83.269,83.706,82.921,82.943,0,0
03/02/2011,82.932,83.315,82.611,83.226,0,0
03/03/2011,83.215,83.687,82.982,83.616,0,0
03/04/2011,83.588,83.985,83.114,83.414,0,0
03/07/2011,83.468,83.608,82.922,83.189,0,0
03/08/2011,83.189,83.643,83.104,83.463,0,0
03/09/2011,83.476,83.739,83.368,83.598,0,0
03/10/2011,83.599,83.736,82.838,83.02,0,0
03/11/2011,83.062,83.291,81.94,82.933,0,0
03/14/2011,82.814,83.198,81.402,82.401,0,0
03/15/2011,82.404,82.636,79.266,79.966,0,0
03/16/2011,79.913,80.736,77.987,78.272,0,0
03/17/2011,78.037,78.141,74.575,77.297,0,0
03/18/2011,77.295,81.387,77.254,80.219,0,0
03/21/2011,80.514,81.822,80.255,81.516,0,0
03/22/2011,81.506,82.116,81.255,81.777,0,0
03/23/2011,81.766,82.151,81.33,81.957,0,0
03/24/2011,81.944,82.813,81.825,82.668,0,0
03/25/2011,82.654,83.611,82.498,83.429,0,0
03/28/2011,83.335,84.22,83.191,83.661,0,0
03/29/2011,83.681,84.889,83.408,84.849,0,0
03/30/2011,84.855,85.784,84.708,85.588,0,0
03/31/2011,85.548,86.103,85.153,85.834,0,0
04/01/2011,85.854,87.576,85.807,87.271,0,0
04/04/2011,87.522,87.674,86.687,87.08,0,0
04/05/2011,87.052,87.774,86.782,87.64,0,0
04/06/2011,87.646,89.266,87.644,89.243,0,0
04/07/2011,89.231,89.581,88.081,88.877,0,0
04/08/2011,88.863,89.923,88.717,89.515,0,0
04/11/2011,89.628,90.02,88.713,88.771,0,0
04/12/2011,88.76,89.081,86.857,87.197,0,0
04/13/2011,87.177,88.52,87.177,88.056,0,0
04/14/2011,88.035,88.229,86.947,88.013,0,0
04/15/2011,88.016,88.321,87.221,87.802,0,0
04/18/2011,87.889,87.911,85.982,86.838,0,0
04/19/2011,86.842,86.974,86.077,86.903,0,0
04/20/2011,86.902,88.503,86.814,88.416,0,0
04/21/2011,88.412,88.564,87.562,87.937,0,0
04/22/2011,87.945,88.166,87.729,87.844,0,0
04/25/2011,87.788,88.5,87.544,87.704,0,0
04/26/2011,87.699,88.378,87.213,87.866,0,0
04/27/2011,87.834,89.302,87.681,89.268,0,0
04/28/2011,89.164,89.583,88.608,88.986,0,0
04/29/2011,88.998,89.231,88.684,88.936,0,0
05/02/2011,88.767,89.301,88.744,88.758,0,0
05/03/2011,88.769,88.914,87.504,87.66,0,0
05/04/2011,87.671,88.11,86.378,86.521,0,0
05/05/2011,86.554,86.815,84.312,84.635,0,0
05/06/2011,84.641,87.039,84.624,86.19,0,0
05/09/2011,86.318,87,86.213,86.8,0,0
05/10/2011,86.769,87.664,86.237,87.64,0,0
05/11/2011,87.577,88.1,86.104,86.699,0,0
05/12/2011,86.692,86.914,85.322,86.405,0,0
05/13/2011,86.347,86.481,84.889,85.386,0,0
05/16/2011,85.525,86.083,84.925,85.269,0,0
05/17/2011,85.194,86.707,85.172,86.51,0,0
05/18/2011,86.427,86.837,85.733,86.813,0,0
05/19/2011,86.699,87.54,86.496,87.051,0,0
05/20/2011,86.993,87.389,86.664,87.104,0,0
05/23/2011,86.96,87.115,85.673,86.097,0,0
05/24/2011,86.082,86.908,85.864,86.513,0,0
05/25/2011,86.445,86.726,85.46,86.312,0,0
05/26/2011,86.301,86.938,85.957,86.519,0,0
05/27/2011,86.511,86.95,86.138,86.496,0,0
05/30/2011,86.582,86.61,86.258,86.507,0,0
05/31/2011,86.499,87.426,86.453,86.986,0,0
06/01/2011,86.965,87.6,85.756,85.878,0,0
06/02/2011,85.876,86.601,85.665,86.324,0,0
06/03/2011,86.281,86.589,84.959,85.988,0,0
06/06/2011,85.859,86.448,85.583,85.806,0,0
06/07/2011,85.733,86.22,85.626,85.84,0,0
06/08/2011,85.833,86.003,84.42,84.852,0,0
06/09/2011,84.87,85.531,84.454,85.372,0,0
06/10/2011,85.354,85.523,84.452,84.531,0,0
06/13/2011,84.515,85.321,84.446,85.054,0,0
06/14/2011,85.025,86.248,84.744,85.99,0,0
06/15/2011,85.942,86.388,85.267,85.626,0,0
06/16/2011,85.565,85.698,84.616,85.134,0,0
06/17/2011,85.062,85.391,84.548,84.97,0,0
06/20/2011,84.888,85.062,84.077,84.887,0,0
06/21/2011,84.913,85.15,84.417,85.03,0,0
06/22/2011,84.979,85.34,84.718,84.91,0,0
06/23/2011,84.819,85.083,84.239,84.712,0,0
06/24/2011,84.646,85.023,84.168,84.309,0,0
06/27/2011,84.137,84.556,84.046,84.471,0,0
06/28/2011,84.405,85.54,84.291,85.486,0,0
06/29/2011,85.432,86.367,85.223,86.276,0,0
06/30/2011,86.22,86.732,86.099,86.373,0,0
07/01/2011,86.306,87.236,86.235,86.937,0,0
07/04/2011,86.974,87.209,86.451,86.613,0,0
07/05/2011,86.612,86.893,86.437,86.611,0,0
07/06/2011,86.615,86.825,86.27,86.502,0,0
07/07/2011,86.506,87.555,86.486,87.469,0,0
07/08/2011,87.466,87.716,86.284,86.57,0,0
07/11/2011,86.224,86.62,85.283,85.449,0,0
07/12/2011,85.46,85.659,83.367,83.899,0,0
07/13/2011,83.882,85.244,83.127,84.896,0,0
07/14/2011,84.904,85.283,84.322,84.782,0,0
07/15/2011,84.78,85.069,83.949,84.114,0,0
07/18/2011,83.967,84.3,83.526,83.76,0,0
07/19/2011,83.761,85.014,83.756,84.907,0,0
07/20/2011,84.909,85.232,84.438,84.653,0,0
07/21/2011,84.654,85.279,84.241,84.866,0,0
07/22/2011,84.815,85.348,84.75,85.164,0,0
07/25/2011,84.733,85.207,84.446,84.884,0,0
07/26/2011,84.888,85.608,84.537,85.306,0,0
07/27/2011,85.332,86.142,85.133,85.917,0,0
07/28/2011,85.899,86.122,85.319,85.462,0,0
07/29/2011,85.448,85.608,84.238,84.395,0,0
08/01/2011,85.016,86.171,83.764,84.681,0,0
08/02/2011,84.685,85.594,83.101,83.156,0,0
08/03/2011,83.13,83.43,82.067,82.856,0,0
08/04/2011,82.852,85.148,82.48,82.517,0,0
08/05/2011,82.519,83.145,81.404,81.836,0,0
08/08/2011,81.256,81.73,78.977,79.195,0,0
08/09/2011,79.198,79.897,76.503,79.652,0,0
08/10/2011,79.656,80.336,77.748,78.216,0,0
08/11/2011,78.214,79.626,77.545,79.53,0,0
08/12/2011,79.525,79.617,78.567,79.355,0,0
08/15/2011,79.623,80.757,79.534,80.712,0,0
08/16/2011,80.698,80.766,79.816,80.509,0,0
08/17/2011,80.51,81.153,80.03,80.791,0,0
08/18/2011,80.804,80.873,79.177,79.557,0,0
08/19/2011,79.555,79.989,78.845,79.599,0,0
08/22/2011,79.586,80.477,79.501,79.919,0,0
08/23/2011,79.912,80.804,79.73,80.667,0,0
08/24/2011,80.675,80.787,80.045,80.601,0,0
08/25/2011,80.62,81.101,80.158,80.785,0,0
08/26/2011,80.777,81.278,80.137,80.997,0,0
08/29/2011,81.236,81.899,80.987,81.865,0,0
08/30/2011,81.87,82.195,81.529,81.962,0,0
08/31/2011,81.966,82.201,81.64,82.078,0,0
09/01/2011,82.077,82.821,81.896,82.457,0,0
09/02/2011,82.447,82.545,81.532,81.695,0,0
09/05/2011,81.52,81.646,80.833,81.084,0,0
09/06/2011,81.104,82.001,80.57,81.394,0,0
09/07/2011,81.404,82.36,81.313,82.355,0,0
09/08/2011,82.357,82.439,81.79,81.948,0,0
09/09/2011,81.946,82.42,80.484,81.184,0,0
09/12/2011,80.766,80.91,78.87,79.865,0,0
09/13/2011,79.866,79.996,79.017,79.337,0,0
09/14/2011,79.341,79.777,78.102,78.772,0,0
09/15/2011,78.762,79.436,78.089,79.188,0,0
09/16/2011,79.189,79.916,79.029,79.498,0,0
09/19/2011,79.214,79.368,77.718,78.275,0,0
09/20/2011,78.25,78.847,77.729,78.531,0,0
09/21/2011,78.536,78.687,76.699,76.741,0,0
09/22/2011,76.753,77.31,73.874,74.25,0,0
09/23/2011,74.248,75.243,73.633,74.896,0,0
09/26/2011,74.961,75.407,73.379,75.059,0,0
09/27/2011,75.058,76.677,74.634,76.124,0,0
09/28/2011,76.131,76.175,74.798,74.913,0,0
09/29/2011,74.908,75.906,74.136,75.13,0,0
09/30/2011,75.142,75.288,74.272,74.368,0,0
10/03/2011,74.427,74.861,72.992,73.003,0,0
10/04/2011,72.985,73.783,72.044,73.457,0,0
10/05/2011,73.505,74.213,72.695,74.152,0,0
10/06/2011,74.147,74.832,73.829,74.774,0,0
10/07/2011,74.755,75.873,74.583,74.923,0,0
10/10/2011,74.831,76.801,74.825,76.618,0,0
10/11/2011,76.549,76.71,75.947,76.267,0,0
10/12/2011,76.244,78.967,75.666,78.46,0,0
10/13/2011,78.404,78.921,77.608,78.35,0,0
10/14/2011,78.317,79.913,78.021,79.779,0,0
10/17/2011,79.55,80.271,77.958,78.006,0,0
10/18/2011,78.013,79.333,77.621,78.813,0,0
10/19/2011,78.817,79.539,78.31,78.513,0,0
10/20/2011,78.53,79.04,77.837,78.582,0,0
10/21/2011,78.557,79.13,78.197,79.032,0,0
10/24/2011,78.708,79.828,78.575,79.674,0,0
10/25/2011,79.693,79.911,78.991,79.329,0,0
10/26/2011,79.308,79.43,78.367,79.185,0,0
10/27/2011,79.218,81.612,79.116,81.47,0,0
10/28/2011,81.486,81.509,80.759,81.118,0,0
10/31/2011,80.886,83.947,80.724,82.301,0,0
11/01/2011,82.305,83.191,80.288,80.945,0,0
11/02/2011,80.938,81.398,80.338,80.721,0,0
11/03/2011,80.666,81.442,79.635,81.304,0,0
11/04/2011,81.3,81.463,80.694,81.108,0,0
11/07/2011,81.341,81.464,80.227,80.985,0,0
11/08/2011,80.985,81.069,80.239,80.762,0,0
11/09/2011,80.736,80.823,78.861,78.905,0,0
11/10/2011,78.895,79.267,78.045,78.833,0,0
11/11/2011,78.793,79.504,78.267,79.169,0,0
11/14/2011,79.828,79.894,78.308,78.624,0,0
11/15/2011,78.629,79.093,77.827,78.383,0,0
11/16/2011,78.4,78.442,77.456,77.689,0,0
11/17/2011,77.658,77.905,76.771,76.957,0,0
11/18/2011,76.966,77.42,76.587,76.961,0,0
11/21/2011,76.806,76.967,75.474,75.628,0,0
11/22/2011,75.624,76.298,75.571,75.711,0,0
11/23/2011,75.646,75.841,74.813,74.884,0,0
11/24/2011,74.864,75.469,74.773,75.051,0,0
11/25/2011,75.041,75.924,74.797,75.448,0,0
11/28/2011,76.115,77.801,75.856,77.217,0,0
11/29/2011,77.21,78.251,77.055,77.948,0,0
11/30/2011,77.909,80.028,77.484,79.803,0,0
12/01/2011,79.794,79.798,78.83,79.574,0,0
12/02/2011,79.54,80.53,79.375,79.592,0,0
12/05/2011,79.935,80.186,79.542,79.916,0,0
12/06/2011,79.907,79.925,78.924,79.617,0,0
12/07/2011,79.607,80.003,79.523,79.951,0,0
12/08/2011,79.89,80.131,78.84,78.923,0,0
12/09/2011,78.905,79.323,78.029,79.291,0,0
12/12/2011,79.248,79.248,78.23,78.466,0,0
12/13/2011,78.454,78.91,77.833,78.108,0,0
12/14/2011,78.121,78.286,77.171,77.34,0,0
12/15/2011,77.346,77.695,76.977,77.224,0,0
12/16/2011,77.227,78.002,77.162,77.538,0,0
12/19/2011,77.638,77.672,77.097,77.207,0,0
12/20/2011,77.179,78.511,77.165,78.502,0,0
12/21/2011,78.445,79.356,78.224,78.797,0,0
12/22/2011,78.73,79.279,78.547,79.161,0,0
12/23/2011,79.143,79.5,79.096,79.14,0,0
12/27/2011,79.147,79.293,78.961,79.076,0,0
12/28/2011,79.052,79.209,78.532,78.667,0,0
12/29/2011,78.613,78.75,78.172,78.67,0,0
12/30/2011,78.615,79.034,78.459,78.459,0,0
01/02/2012,78.573,78.88,78.447,78.656,0,0
01/03/2012,78.57,79.695,78.539,79.629,0,0
01/04/2012,79.609,79.712,79.084,79.546,0,0
01/05/2012,79.519,79.567,78.686,79.108,0,0
01/06/2012,79.123,79.373,78.65,78.697,0,0
01/09/2012,78.432,78.792,78.081,78.657,0,0
01/10/2012,78.655,79.507,78.609,79.263,0,0
01/11/2012,79.245,79.438,78.973,79.24,0,0
01/12/2012,79.194,79.755,78.982,79.304,0,0
01/13/2012,79.272,79.491,78.769,79.412,0,0
01/16/2012,79.265,79.294,78.798,79.174,0,0
01/17/2012,79.135,80.114,79.086,79.7,0,0
01/18/2012,79.698,80.189,79.455,80.159,0,0
01/19/2012,80.158,80.527,79.607,80.323,0,0
01/20/2012,80.304,80.864,80.136,80.724,0,0
01/23/2012,80.571,81.441,80.478,81.044,0,0
01/24/2012,81.025,81.534,80.717,81.5,0,0
01/25/2012,81.495,82.466,81.181,82.404,0,0
01/26/2012,82.393,82.838,82.17,82.304,0,0
01/27/2012,82.315,82.393,81.42,81.642,0,0
01/30/2012,81.522,81.748,80.506,80.886,0,0
01/31/2012,80.898,81.526,80.7,80.978,0,0
02/01/2012,80.972,81.87,80.559,81.586,0,0
02/02/2012,81.554,81.881,81.314,81.638,0,0
02/03/2012,81.629,82.608,81.298,82.467,0,0
02/06/2012,82.368,82.454,81.877,82.106,0,0
02/07/2012,82.043,83.189,81.972,82.945,0,0
02/08/2012,82.944,83.615,82.786,83.197,0,0
02/09/2012,83.157,83.859,82.85,83.755,0,0
02/10/2012,83.735,83.817,82.649,82.849,0,0
02/13/2012,82.85,83.69,82.83,83.236,0,0
02/14/2012,83.227,83.902,82.756,83.86,0,0
02/15/2012,83.841,84.602,83.681,83.907,0,0
02/16/2012,83.87,84.993,83.535,84.881,0,0
02/17/2012,84.857,85.494,84.666,85.064,0,0
02/20/2012,85.713,86.348,85.303,85.618,0,0
02/21/2012,85.615,85.744,84.86,85.001,0,0
02/22/2012,84.99,85.59,84.707,85.394,0,0
02/23/2012,85.381,85.953,85.027,85.712,0,0
02/24/2012,85.72,86.841,85.652,86.836,0,0
02/27/2012,86.933,87.471,85.61,86.711,0,0
02/28/2012,86.702,87.122,86.107,86.617,0,0
02/29/2012,86.593,87.531,86.58,87.074,0,0
03/01/2012,87.069,87.713,86.851,87.642,0,0
03/02/2012,87.644,87.998,87.535,87.753,0,0
03/05/2012,87.781,87.921,86.649,86.999,0,0
03/06/2012,87.008,87.116,84.848,85.346,0,0
03/07/2012,85.336,86.014,84.804,85.82,0,0
03/08/2012,85.784,87.099,85.528,86.785,0,0
03/09/2012,86.775,87.592,86.538,87.188,0,0
03/12/2012,87.056,87.249,86.079,86.465,0,0
03/13/2012,86.445,87.524,86.407,87.512,0,0
03/14/2012,87.534,87.79,87.195,87.536,0,0
03/15/2012,87.506,88.023,87.369,87.94,0,0
03/16/2012,87.944,88.578,87.661,88.356,0,0
03/19/2012,88.317,88.627,87.849,88.415,0,0
03/20/2012,88.373,88.562,87.346,87.716,0,0
03/21/2012,87.694,88.13,87.094,87.227,0,0
03/22/2012,87.217,87.39,85.364,85.745,0,0
03/23/2012,85.721,86.443,85.177,86.212,0,0
03/26/2012,86.167,87.373,86.145,87.214,0,0
03/27/2012,87.224,87.571,86.89,86.955,0,0
03/28/2012,86.976,87.036,85.629,86.09,0,0
03/29/2012,86.102,86.26,84.598,85.658,0,0
03/30/2012,85.599,85.907,84.879,85.712,0,0
04/02/2012,86.704,86.801,85.232,85.492,0,0
04/03/2012,85.492,85.736,84.972,85.539,0,0
04/04/2012,85.524,85.634,84.205,84.656,0,0
04/05/2012,84.636,84.963,83.975,84.79,0,0
04/06/2012,84.722,85.17,83.663,84.06,0,0
04/09/2012,83.893,84.347,83.476,84.01,0,0
04/10/2012,84.011,84.621,82.653,82.67,0,0
04/11/2012,82.672,83.78,82.48,83.261,0,0
04/12/2012,83.253,84.568,83.252,84.437,0,0
04/13/2012,84.407,84.804,83.775,83.867,0,0
04/16/2012,83.846,83.992,83.007,83.244,0,0
04/17/2012,83.247,84.18,82.872,83.963,0,0
04/18/2012,83.981,84.726,83.958,84.131,0,0
04/19/2012,84.14,84.744,83.955,84.285,0,0
04/20/2012,84.283,84.748,84.145,84.625,0,0
04/23/2012,84.461,84.73,83.295,83.777,0,0
04/24/2012,83.747,83.935,82.861,83.86,0,0
04/25/2012,83.828,84.319,83.774,84.182,0,0
04/26/2012,84.178,84.331,83.559,84.102,0,0
04/27/2012,84.095,84.499,83.483,84.035,0,0
04/30/2012,83.866,84.13,82.976,83.243,0,0
05/01/2012,83.209,83.298,82.1,82.706,0,0
05/02/2012,82.736,83.286,82.36,82.773,0,0
05/03/2012,82.786,82.856,82.212,82.281,0,0
05/04/2012,82.269,82.4,81.172,81.258,0,0
05/07/2012,81.051,81.692,80.552,81.445,0,0
05/08/2012,81.452,81.655,80.44,80.816,0,0
05/09/2012,80.811,80.843,79.718,80.03,0,0
05/10/2012,80.008,81.114,79.886,80.567,0,0
05/11/2012,80.554,80.612,79.895,80.067,0,0
05/14/2012,80.036,80.377,79.391,79.51,0,0
05/15/2012,79.468,80.148,79.379,79.666,0,0
05/16/2012,79.638,80.168,79.311,79.615,0,0
05/17/2012,79.599,79.997,78.375,78.391,0,0
05/18/2012,78.343,78.625,77.538,77.726,0,0
05/21/2012,77.785,78.666,77.545,78.623,0,0
05/22/2012,78.611,79.17,78.186,78.419,0,0
05/23/2012,78.413,78.434,76.857,77.442,0,0
05/24/2012,77.438,77.957,77.085,77.702,0,0
05/25/2012,77.673,78.032,77.54,77.701,0,0
05/28/2012,78.229,78.475,77.926,78.285,0,0
05/29/2012,78.263,78.655,77.793,78.274,0,0
05/30/2012,78.243,78.331,76.692,76.735,0,0
05/31/2012,76.702,76.98,75.746,76.211,0,0
06/01/2012,76.209,76.359,74.452,75.641,0,0
06/04/2012,75.688,76.328,75.23,76.203,0,0
06/05/2012,76.177,76.913,75.944,76.687,0,0
06/06/2012,76.667,78.693,76.667,78.62,0,0
06/07/2012,78.577,79.707,78.345,78.79,0,0
06/08/2012,78.76,79.093,77.685,78.748,0,0
06/11/2012,79.464,79.692,78.336,78.339,0,0
06/12/2012,78.336,79.257,78.077,79.146,0,0
06/13/2012,79.164,79.557,78.826,78.938,0,0
06/14/2012,78.909,79.597,78.708,79.536,0,0
06/15/2012,79.505,79.656,78.832,79.228,0,0
06/18/2012,79.692,80.269,79.328,80.068,0,0
06/19/2012,80.061,80.637,79.766,80.42,0,0
06/20/2012,80.406,81.43,80.178,81.073,0,0
06/21/2012,81.042,81.57,80.482,80.555,0,0
06/22/2012,80.495,81.074,80.341,80.918,0,0
06/25/2012,80.648,80.958,79.306,79.74,0,0
06/26/2012,79.718,80.174,79.454,80.017,0,0
06/27/2012,79.991,80.469,79.691,80.359,0,0
06/28/2012,80.316,80.559,79.368,79.792,0,0
06/29/2012,79.775,81.919,79.424,81.712,0,0
07/02/2012,81.931,82.006,81.139,81.466,0,0
07/03/2012,81.455,82.179,81.258,82.019,0,0
07/04/2012,81.999,82.209,81.844,82.07,0,0
07/05/2012,81.995,82.353,81.613,82.2,0,0
07/06/2012,82.183,82.238,81.032,81.338,0,0
07/09/2012,81.148,81.362,80.844,81.202,0,0
07/10/2012,81.184,81.382,80.652,80.913,0,0
07/11/2012,80.912,81.788,80.689,81.745,0,0
07/12/2012,81.715,81.748,80.043,80.38,0,0
07/13/2012,80.367,81.076,80.256,80.97,0,0
07/16/2012,81.245,81.245,80.456,80.795,0,0
07/17/2012,80.793,81.631,80.675,81.547,0,0
07/18/2012,81.539,81.707,81.242,81.652,0,0
07/19/2012,81.634,82.023,81.502,81.923,0,0
07/20/2012,81.926,82.108,81.33,81.453,0,0
07/23/2012,81.23,81.378,80.136,80.411,0,0
07/24/2012,80.382,80.714,79.836,79.888,0,0
07/25/2012,79.871,80.755,79.517,80.569,0,0
07/26/2012,80.551,81.512,80.381,81.296,0,0
07/27/2012,81.271,82.366,81.241,82.233,0,0
07/30/2012,82.163,82.316,81.72,82.077,0,0
07/31/2012,82.089,82.462,81.948,82.039,0,0
08/01/2012,82.021,82.414,81.558,82.049,0,0
08/02/2012,82.01,82.753,81.642,81.853,0,0
08/03/2012,81.851,83.09,81.57,82.834,0,0
08/06/2012,83.073,83.149,82.535,82.683,0,0
08/07/2012,82.662,83.223,82.504,82.938,0,0
08/08/2012,82.936,83.019,82.509,82.93,0,0
08/09/2012,82.873,83.357,82.734,83.127,0,0
08/10/2012,83.114,83.141,82.24,82.75,0,0
08/13/2012,82.515,82.8,82.222,82.37,0,0
08/14/2012,82.335,83.08,82.319,82.564,0,0
08/15/2012,82.56,82.977,82.477,82.933,0,0
08/16/2012,82.955,83.5,82.861,83.399,0,0
08/17/2012,83.372,83.477,82.738,82.847,0,0
08/20/2012,82.961,83.263,82.825,82.941,0,0
08/21/2012,82.934,83.567,82.888,83.145,0,0
08/22/2012,83.046,83.139,82.178,82.538,0,0
08/23/2012,82.523,82.83,81.865,81.946,0,0
08/24/2012,81.924,82.123,81.489,81.844,0,0
08/27/2012,81.99,82.079,81.616,81.642,0,0
08/28/2012,81.625,81.684,81.224,81.454,0,0
08/29/2012,81.434,81.781,81.272,81.446,0,0
08/30/2012,81.437,81.476,80.728,80.883,0,0
08/31/2012,80.848,81.298,80.645,80.903,0,0
09/03/2012,80.562,80.661,80.065,80.173,0,0
09/04/2012,80.111,80.625,80.055,80.165,0,0
09/05/2012,80.165,80.228,79.672,79.898,0,0
09/06/2012,79.872,81.298,79.726,81.072,0,0
09/07/2012,81.071,81.769,81,81.272,0,0
09/10/2012,81.13,81.246,80.87,80.892,0,0
09/11/2012,80.894,81.283,80.733,81.138,0,0
09/12/2012,81.109,81.825,81.07,81.467,0,0
09/13/2012,81.449,81.884,80.67,81.687,0,0
09/14/2012,81.677,83.074,81.662,82.677,0,0
09/17/2012,82.665,82.994,82.239,82.444,0,0
09/18/2012,82.424,82.503,81.784,82.394,0,0
09/19/2012,82.388,82.925,81.873,82.116,0,0
09/20/2012,82.123,82.151,80.955,81.626,0,0
09/21/2012,81.662,82.303,81.562,81.651,0,0
09/24/2012,81.635,81.735,80.955,81.131,0,0
09/25/2012,81.16,81.5,80.702,80.821,0,0
09/26/2012,80.806,80.848,80.226,80.601,0,0
09/27/2012,80.569,81.198,80.47,81.009,0,0
09/28/2012,80.987,81.257,80.718,80.822,0,0
10/01/2012,80.752,81.233,80.452,80.829,0,0
10/02/2012,80.778,81.062,80.05,80.218,0,0
10/03/2012,80.212,80.327,79.731,80.203,0,0
10/04/2012,80.152,80.485,79.895,80.376,0,0
10/05/2012,80.335,80.929,79.881,80.098,0,0
10/08/2012,79.849,80.08,79.401,79.835,0,0
10/09/2012,79.805,80.295,79.581,79.846,0,0
10/10/2012,79.862,80.399,79.621,80.002,0,0
10/11/2012,79.984,80.785,79.724,80.401,0,0
10/12/2012,80.36,80.746,79.99,80.232,0,0
10/15/2012,80.366,80.794,79.956,80.63,0,0
10/16/2012,80.598,81.191,80.586,81.044,0,0
10/17/2012,81.032,82.088,81.012,81.945,0,0
10/18/2012,81.935,82.514,81.887,82.161,0,0
10/19/2012,82.14,82.375,81.782,81.942,0,0
10/22/2012,81.766,82.568,81.628,82.508,0,0
10/23/2012,82.482,82.696,81.652,81.949,0,0
10/24/2012,81.932,82.658,81.895,82.646,0,0
10/25/2012,82.639,83.473,82.546,83.082,0,0
10/26/2012,83.065,83.218,82.273,82.595,0,0
10/29/2012,82.47,82.672,82.279,82.443,0,0
10/30/2012,82.395,82.901,81.976,82.501,0,0
10/31/2012,82.493,83.002,82.415,82.767,0,0
11/01/2012,82.766,83.415,82.74,83.334,0,0
11/02/2012,83.299,83.825,83.049,83.183,0,0
11/05/2012,83.077,83.477,82.944,83.222,0,0
11/06/2012,83.196,84.027,83.136,83.823,0,0
11/07/2012,83.821,84.148,82.996,83.279,0,0
11/08/2012,83.183,83.439,82.544,82.699,0,0
11/09/2012,82.651,82.985,81.964,82.507,0,0
11/12/2012,82.579,82.948,82.471,82.881,0,0
11/13/2012,82.865,83.025,82.365,82.842,0,0
11/14/2012,82.827,83.661,82.81,83.257,0,0
11/15/2012,83.23,84.029,82.966,83.857,0,0
11/16/2012,83.828,84.16,83.447,84.086,0,0
11/19/2012,84.198,84.782,84.149,84.759,0,0
11/20/2012,84.748,84.852,84.34,84.823,0,0
11/21/2012,84.821,85.539,84.526,85.533,0,0
11/22/2012,85.533,85.95,85.435,85.662,0,0
11/23/2012,85.637,86.241,85.326,86.112,0,0
11/26/2012,86.051,86.43,85.583,85.855,0,0
11/27/2012,85.852,86.257,85.648,85.837,0,0
11/28/2012,85.784,85.987,85.229,85.981,0,0
11/29/2012,85.971,86.115,85.457,85.675,0,0
11/30/2012,85.664,86.245,85.551,85.963,0,0
12/03/2012,85.864,85.998,85.38,85.696,0,0
12/04/2012,85.647,85.921,85.418,85.744,0,0
12/05/2012,85.737,86.26,85.666,86.225,0,0
12/06/2012,86.187,86.571,85.987,86.384,0,0
12/07/2012,86.353,86.711,86.086,86.49,0,0
12/10/2012,86.529,86.641,86.044,86.386,0,0
12/11/2012,86.362,86.936,86.161,86.863,0,0
12/12/2012,86.832,88.051,86.832,87.867,0,0
12/13/2012,87.812,88.294,87.69,88.041,0,0
12/14/2012,88.026,88.526,87.798,88.216,0,0
12/17/2012,88.873,88.967,88.075,88.519,0,0
12/18/2012,88.479,88.758,88.221,88.691,0,0
12/19/2012,88.642,88.875,88.298,88.447,0,0
12/20/2012,88.394,88.522,87.84,88.429,0,0
12/21/2012,88.415,88.487,87.531,87.643,0,0
12/24/2012,87.656,88.001,87.653,87.966,0,0
12/26/2012,87.87,88.843,87.783,88.818,0,0
12/27/2012,88.743,89.358,88.621,89.329,0,0
12/28/2012,89.338,89.816,89.103,89.155,0,0
12/31/2012,88.836,90.195,88.77,90.121,0,0
01/02/2013,90.087,91.732,89.812,91.712,0,0
01/03/2013,91.725,91.739,91.11,91.295,0,0
01/04/2013,91.292,92.473,91.288,92.35,0,0
