"Date","Open","High","Low","Close","Volume","OI"
04/09/1998,86.99,88.23,85.76,86.31,0,0
04/10/1998,86.32,86.62,84.33,85.11,0,0
04/13/1998,85.23,85.89,84.26,85.84,0,0
04/14/1998,85.81,87.11,85.72,86.64,0,0
04/15/1998,86.62,87.07,86.37,86.89,0,0
04/16/1998,86.88,87.79,86.77,87.51,0,0
04/17/1998,87.54,88.15,87.31,87.77,0,0
04/20/1998,87.88,88.57,87.86,88.21,0,0
04/21/1998,88.23,88.84,87.95,88.53,0,0
04/22/1998,88.49,88.9,87.64,87.68,0,0
04/23/1998,87.63,88.1,87.14,87.33,0,0
04/24/1998,87.37,88.15,86.7,88.05,0,0
04/27/1998,87.94,89.1,87.66,88.9,0,0
04/28/1998,88.98,89.09,88.21,88.33,0,0
04/29/1998,88.35,88.7,88.15,88.39,0,0
04/30/1998,88.43,88.61,88.01,88.48,0,0
05/01/1998,88.39,89.52,88.37,89.39,0,0
05/04/1998,89.39,89.51,89.11,89.25,0,0
05/05/1998,89.28,89.53,88.73,88.89,0,0
05/06/1998,88.87,90.45,88.79,90.26,0,0
05/07/1998,90.24,90.83,90.16,90.52,0,0
05/08/1998,90.56,90.69,89.51,89.73,0,0
05/11/1998,89.97,90.16,89.24,89.58,0,0
05/12/1998,89.57,90.64,89.34,90.44,0,0
05/13/1998,90.45,90.89,90.34,90.43,0,0
05/14/1998,90.42,91.03,90.2,90.3,0,0
05/15/1998,90.28,90.78,90.14,90.57,0,0
05/18/1998,90.66,91.85,90.66,91.37,0,0
05/19/1998,91.39,92.38,91.38,92.38,0,0
05/20/1998,92.39,92.58,91.78,92.03,0,0
05/21/1998,92.05,92.76,91.58,92.1,0,0
05/22/1998,92.12,92.92,91.99,92.66,0,0
05/25/1998,93.2,93.52,92.99,93.21,0,0
05/26/1998,93.21,93.82,93.13,93.67,0,0
05/27/1998,93.67,94.56,93.15,93.28,0,0
05/28/1998,93.32,94.19,92.91,94.08,0,0
05/29/1998,94.04,94.32,93.38,93.59,0,0
06/01/1998,93.38,94.81,93.37,94.6,0,0
06/02/1998,94.59,94.6,93.5,93.65,0,0
06/03/1998,93.63,94.14,92.93,93.9,0,0
06/04/1998,93.86,94.4,93.49,94.18,0,0
06/05/1998,94.16,94.91,93.97,94.64,0,0
06/08/1998,94.78,95.45,94.76,95.32,0,0
06/09/1998,95.3,95.37,94.74,95.16,0,0
06/10/1998,95.14,95.73,94.6,95.32,0,0
06/11/1998,95.32,96.4,94.89,96.32,0,0
06/12/1998,96.32,96.7,96,96.32,0,0
06/15/1998,96.29,97.39,96.26,97.14,0,0
06/16/1998,97.13,97.2,95.25,95.83,0,0
06/17/1998,95.89,99.154,92.61,98.414,0,0
06/18/1998,98.524,98.564,91.36,91.82,0,0
06/19/1998,91.77,91.96,90.31,91.53,0,0
06/22/1998,92.25,92.48,91.57,92.11,0,0
06/23/1998,91.98,92.69,91.79,92.47,0,0
06/24/1998,92.39,93.77,92.29,93.7,0,0
06/25/1998,93.73,94.09,93.41,93.82,0,0
06/26/1998,93.88,94.3,92.92,93.06,0,0
06/29/1998,93.5,93.81,92.67,93.43,0,0
06/30/1998,93.45,93.53,90.84,90.92,0,0
07/01/1998,90.94,91.4,90.2,90.4,0,0
07/02/1998,90.38,92.41,90.26,91.76,0,0
07/03/1998,91.78,92.06,90.68,91.1,0,0
07/06/1998,91.73,92.5,91.7,91.91,0,0
07/07/1998,91.93,92.02,90.66,90.68,0,0
07/08/1998,90.72,91.65,90.48,91.55,0,0
07/09/1998,91.48,91.97,90.77,91.38,0,0
07/10/1998,91.42,91.9,91.22,91.88,0,0
07/13/1998,93.21,93.61,92.07,92.88,0,0
07/14/1998,92.89,93.31,91.76,92.26,0,0
07/15/1998,92.27,93.34,92.14,93.24,0,0
07/16/1998,93.26,93.61,92.29,93.11,0,0
07/17/1998,93.09,93.15,92.26,92.96,0,0
07/20/1998,92.78,92.93,92.09,92.39,0,0
07/21/1998,92.4,92.98,92.13,92.79,0,0
07/22/1998,92.84,93.47,92.81,93.34,0,0
07/23/1998,93.31,93.99,93,93.64,0,0
07/24/1998,93.67,94.69,93.36,94.61,0,0
07/27/1998,94.72,95.26,94.57,94.69,0,0
07/28/1998,94.71,95.08,94.27,94.73,0,0
07/29/1998,94.76,96.16,94.63,96.13,0,0
07/30/1998,96.03,96.52,95.57,96.33,0,0
07/31/1998,96.26,97.29,96.18,97.05,0,0
08/03/1998,97.35,97.42,96.78,97.26,0,0
08/04/1998,97.18,97.43,96.21,97.17,0,0
08/05/1998,97.07,97.11,96.36,96.49,0,0
08/06/1998,96.46,97.29,96.18,96.87,0,0
08/07/1998,96.88,97.9,96.69,97.77,0,0
08/10/1998,97.83,98.1,97.59,97.71,0,0
08/11/1998,97.7,99,97.55,98.64,0,0
08/12/1998,98.7,98.92,97.59,98.16,0,0
08/13/1998,98.14,98.55,97.21,97.27,0,0
08/14/1998,97.26,97.95,96.68,97.16,0,0
08/17/1998,97.1,97.44,96.71,97.12,0,0
08/18/1998,97.14,97.19,95.81,96.03,0,0
08/19/1998,96.05,96.12,95.07,95.54,0,0
08/20/1998,95.49,95.7,93.9,95.12,0,0
08/21/1998,94.96,96.73,94.7,96.24,0,0
08/24/1998,96.47,96.57,95.7,95.7,0,0
08/25/1998,95.52,96.46,95.46,95.89,0,0
08/26/1998,95.95,96.5,95.57,95.83,0,0
08/27/1998,95.84,96.09,95,95.81,0,0
08/28/1998,95.78,98.78,94.73,98.47,0,0
08/31/1998,98.07,99.05,96.17,96.86,0,0
09/01/1998,97.46,97.5,94.17,95.1,0,0
09/02/1998,95.15,95.89,95.03,95.77,0,0
09/03/1998,95.79,96,94.41,94.7,0,0
09/04/1998,94.29,95.07,93.61,93.87,0,0
09/07/1998,94.35,94.4,92.73,93.17,0,0
09/08/1998,93.34,93.9,92.85,92.96,0,0
09/09/1998,92.77,96.29,92.13,96.29,0,0
09/10/1998,96.18,97.27,96.08,96.84,0,0
09/11/1998,96.82,97.04,93.72,93.98,0,0
09/14/1998,94.33,95.36,93.88,95.01,0,0
09/15/1998,94.77,96.27,94.77,96.27,0,0
09/16/1998,96.18,97.16,95.78,96.42,0,0
09/17/1998,96.43,97.02,94.65,94.78,0,0
09/18/1998,94.79,95.69,94.53,95.17,0,0
09/21/1998,95.58,96.88,95.46,96.58,0,0
09/22/1998,96.53,97.58,96.44,97.53,0,0
09/23/1998,97.21,98.06,97.19,97.75,0,0
09/24/1998,97.72,98.58,97.15,97.4,0,0
09/25/1998,97.37,98.42,96.9,98.23,0,0
09/28/1998,98.54,98.78,97.31,98.14,0,0
09/29/1998,98.23,98.24,96.18,96.81,0,0
09/30/1998,96.77,99.22,96.69,99.02,0,0
10/01/1998,98.86,99.94,98.5,99.75,0,0
10/02/1998,99.5,100.29,98.33,99.9,0,0
10/05/1998,99.88,100.84,99.37,99.81,0,0
10/06/1998,99.8,99.98,96.96,97.27,0,0
10/07/1998,97.39,100.404,93.86,99.504,0,0
10/08/1998,99.404,100.314,90.24,90.73,0,0
10/09/1998,96.634,96.704,87.85,88.27,0,0
10/12/1998,88.18,88.51,86.82,87.89,0,0
10/13/1998,87.83,90.31,87.79,90.09,0,0
10/14/1998,90.03,90.64,88.79,89.11,0,0
10/15/1998,89.12,89.57,88.05,88.17,0,0
10/16/1998,88.32,88.96,86.95,87.65,0,0
10/19/1998,87.84,87.94,86.03,86.23,0,0
10/20/1998,86.31,88.86,86.08,86.52,0,0
10/21/1998,86.6,87.01,85.58,86.69,0,0
10/22/1998,86.79,88.09,86.63,87.6,0,0
10/23/1998,87.66,89.02,87.66,88.2,0,0
10/26/1998,88.28,88.75,87.45,87.66,0,0
10/27/1998,87.7,88.23,87.29,87.76,0,0
10/28/1998,87.85,88.13,87.15,87.33,0,0
10/29/1998,87.34,87.56,86.58,86.74,0,0
10/30/1998,86.79,86.86,85.69,85.87,0,0
11/02/1998,85.43,86.09,84.78,85.16,0,0
11/03/1998,85.18,85.79,84.46,84.9,0,0
11/04/1998,84.89,85.83,84.77,85.67,0,0
11/05/1998,85.69,86.74,85.63,86.52,0,0
11/06/1998,86.54,86.74,86.06,86.37,0,0
11/09/1998,86.33,87.36,86.13,87.02,0,0
11/10/1998,87.23,88.51,86.97,88.29,0,0
11/11/1998,88.19,88.19,87.1,87.91,0,0
11/12/1998,87.88,89.27,87.64,87.98,0,0
11/13/1998,88,88.6,87.35,88.58,0,0
11/16/1998,88.25,88.77,87.15,87.54,0,0
11/17/1998,87.55,88.83,87.46,88.26,0,0
11/18/1998,88.3,88.71,88.03,88.44,0,0
11/19/1998,88.4,88.51,85.9,86.47,0,0
11/20/1998,86.5,87.05,85.69,86.4,0,0
11/23/1998,86.48,86.57,85.89,86.47,0,0
11/24/1998,86.46,86.46,85.58,86.29,0,0
11/25/1998,86.3,86.74,85.64,86.44,0,0
11/26/1998,86.48,87.05,85.99,86.88,0,0
11/27/1998,86.92,87.5,86.92,87.17,0,0
11/30/1998,87.31,88.49,87.23,88.01,0,0
12/01/1998,88.05,88.77,87.85,88.09,0,0
12/02/1998,88.11,88.33,87.56,87.68,0,0
12/03/1998,87.7,88.14,86.37,86.81,0,0
12/04/1998,86.73,87.22,86.47,86.96,0,0
12/07/1998,86.55,87.4,86.37,87.32,0,0
12/08/1998,87.33,87.66,87.1,87.5,0,0
12/09/1998,87.42,87.69,86.16,86.96,0,0
12/10/1998,86.91,87.95,85.93,87.86,0,0
12/11/1998,87.9,88.38,87.45,87.54,0,0
12/14/1998,87.87,88.08,86.22,87.08,0,0
12/15/1998,87.17,87.72,86.6,86.8,0,0
12/16/1998,86.85,87.03,85.91,86.26,0,0
12/17/1998,86.28,86.67,85.92,86.14,0,0
12/18/1998,86.15,86.58,85.37,86.18,0,0
12/21/1998,85.88,85.93,85.1,85.15,0,0
12/22/1998,85.14,86.46,85.12,85.53,0,0
12/23/1998,85.51,85.55,84.63,84.7,0,0
12/24/1998,84.71,85.39,84.25,84.28,0,0
12/25/1998,84.26,84.92,84.26,84.91,0,0
12/28/1998,84.67,85.26,84.21,84.65,0,0
12/29/1998,84.66,84.87,84.17,84.56,0,0
12/30/1998,84.55,84.68,82.67,82.73,0,0
12/31/1998,82.72,83.13,81.68,82.19,0,0
01/05/1999,81.24,81.62,81.15,81.15,0,0
01/06/1999,81.4,81.8,81.02,81.12,0,0
01/07/1999,80.37,80.98,80.17,80.98,0,0
01/08/1999,80.78,81.03,79.44,79.49,0,0
01/11/1999,79.04,79.65,77.4,78.03,0,0
01/12/1999,78.06,81.28,77.48,81.15,0,0
01/13/1999,81.13,84.21,80.73,83.29,0,0
01/14/1999,83.37,83.92,82.61,83.47,0,0
01/15/1999,83.46,83.55,82.13,82.56,0,0
01/18/1999,82.61,83.23,82.05,82.69,0,0
01/19/1999,82.68,83.15,82.27,82.5,0,0
01/20/1999,82.47,82.49,81,81.3,0,0
01/21/1999,81.27,82.67,81,82.34,0,0
01/22/1999,82.32,83.17,82.12,82.81,0,0
01/25/1999,83.08,83.24,81.83,82,0,0
01/26/1999,82.02,82.41,81.66,81.89,0,0
01/27/1999,81.86,82.71,81.37,82.1,0,0
01/28/1999,81.96,82.62,81.68,82.23,0,0
01/29/1999,82.22,82.49,81.69,82.11,0,0
02/01/1999,82,82.01,80.67,81.01,0,0
02/02/1999,81.06,81.11,79.16,79.37,0,0
02/03/1999,79.27,80.26,79.2,79.84,0,0
02/04/1999,79.92,80.46,78.83,79.18,0,0
02/05/1999,79.23,80.15,79.13,79.64,0,0
02/08/1999,79.54,81.2,79.36,80.75,0,0
02/09/1999,80.76,81.33,80.3,80.55,0,0
02/10/1999,80.49,82.11,80.37,80.91,0,0
02/11/1999,80.87,81.12,80.24,80.32,0,0
02/12/1999,80.31,81.21,79.75,80.53,0,0
02/15/1999,80.63,81.49,80.28,81.36,0,0
02/16/1999,81.43,83.37,81.37,83.14,0,0
02/17/1999,83.12,83.83,82.87,83.43,0,0
02/18/1999,83.41,84.33,83.36,83.58,0,0
02/19/1999,83.64,84.29,83.45,83.9,0,0
02/22/1999,83.92,84.39,82.94,83.47,0,0
02/23/1999,83.46,83.85,82.9,83.37,0,0
02/24/1999,83.41,84.23,83.36,83.94,0,0
02/25/1999,83.95,84.11,82.96,82.98,0,0
02/26/1999,82.97,83.69,81.77,82.43,0,0
03/01/1999,82.1,82.64,81.71,81.9,0,0
03/02/1999,81.96,82.85,81.92,82.52,0,0
03/03/1999,82.45,83.53,82.44,83.35,0,0
03/04/1999,83.44,84.53,83.33,83.92,0,0
03/05/1999,83.94,83.98,83.19,83.55,0,0
03/08/1999,83.5,83.67,82.62,83.32,0,0
03/09/1999,83.4,83.4,82.42,82.54,0,0
03/10/1999,82.43,82.8,81.95,82.03,0,0
03/11/1999,82,82.71,81.36,82.11,0,0
03/12/1999,82.12,82.81,80.93,81.03,0,0
03/15/1999,81.2,81.48,80.22,80.38,0,0
03/16/1999,80.41,81.06,79.69,80.67,0,0
03/17/1999,80.79,81.82,80.78,81.61,0,0
03/18/1999,81.63,82.04,80.52,80.77,0,0
03/19/1999,80.78,80.8,79.74,79.8,0,0
03/22/1999,79.91,80.97,79.85,80.87,0,0
03/23/1999,80.88,81.1,80.54,81.04,0,0
03/24/1999,81.02,81.12,80.4,80.52,0,0
03/25/1999,80.51,80.87,80.16,80.33,0,0
03/26/1999,80.31,81.37,80.22,81.32,0,0
03/29/1999,81.35,81.35,80.4,80.99,0,0
03/30/1999,80.97,81.25,80.53,80.92,0,0
03/31/1999,80.9,81.09,79.8,80.04,0,0
04/01/1999,80.08,81.63,79.77,81.49,0,0
04/02/1999,81.53,81.66,81.15,81.45,0,0
04/05/1999,81.49,81.98,81.11,81.7,0,0
04/06/1999,81.73,82.12,81.2,81.81,0,0
04/07/1999,81.87,82.34,81.53,81.86,0,0
04/08/1999,81.87,82.36,81.46,81.53,0,0
04/09/1999,81.55,82.04,81.32,81.56,0,0
04/12/1999,81.56,81.97,80.92,81.11,0,0
04/13/1999,81.12,81.4,80.24,80.48,0,0
04/14/1999,80.45,80.46,79.82,80.18,0,0
04/15/1999,80.19,80.35,79.21,79.47,0,0
04/16/1999,79.46,79.52,78.23,78.75,0,0
04/19/1999,78.61,79.18,77.97,78.37,0,0
04/20/1999,78.39,78.94,78.02,78.84,0,0
04/21/1999,78.85,79.59,78.54,79.19,0,0
04/22/1999,79.18,79.94,79.1,79.53,0,0
04/23/1999,79.49,79.76,78.82,78.94,0,0
04/26/1999,78.96,78.99,78.54,78.88,0,0
04/27/1999,78.97,80,78.85,79.69,0,0
04/28/1999,79.71,79.73,78.54,78.8,0,0
04/29/1999,78.83,78.95,78.24,78.56,0,0
04/30/1999,78.55,78.85,78.17,78.33,0,0
05/03/1999,78.55,79.02,78.53,78.89,0,0
05/04/1999,78.91,80.03,78.9,79.98,0,0
05/05/1999,79.95,80.98,79.9,80.6,0,0
05/06/1999,80.62,81.42,80.27,80.88,0,0
05/07/1999,80.84,81.17,80.62,80.81,0,0
05/10/1999,80.74,81.11,80.45,80.8,0,0
05/11/1999,80.78,81.07,80.43,80.56,0,0
05/12/1999,80.59,80.75,80.05,80.27,0,0
05/13/1999,80.28,81.17,80.28,81.01,0,0
05/14/1999,81.06,81.76,80.91,81.69,0,0
05/17/1999,81.72,82.29,81.67,82.1,0,0
05/18/1999,82.09,82.41,81.82,82.24,0,0
05/19/1999,82.21,83.23,81.92,82.88,0,0
05/20/1999,82.83,83.01,82.15,82.39,0,0
05/21/1999,82.4,82.54,81.48,81.78,0,0
05/24/1999,81.78,82.04,81.27,81.51,0,0
05/25/1999,81.52,81.81,81.23,81.58,0,0
05/26/1999,81.57,81.65,80.05,80.12,0,0
05/27/1999,80.12,80.52,78.61,78.9,0,0
05/28/1999,78.87,79.73,78.82,79.56,0,0
05/31/1999,79.91,80.05,79.43,79.64,0,0
06/01/1999,79.63,79.81,79.01,79.14,0,0
06/02/1999,79.17,79.27,78.38,79.16,0,0
06/03/1999,79.14,79.43,78.75,79.01,0,0
06/04/1999,78.98,79.94,78.71,79.91,0,0
06/07/1999,79.84,79.84,78.08,78.28,0,0
06/08/1999,78.19,79.5,77.93,78.34,0,0
06/09/1999,78.38,78.56,77.93,78.34,0,0
06/10/1999,78.46,78.93,77.31,78.05,0,0
06/11/1999,78.07,78.35,77.48,77.84,0,0
06/14/1999,77.71,79.5,77.61,78.77,0,0
06/15/1999,78.78,78.88,78.39,78.69,0,0
06/16/1999,78.68,78.83,77.39,77.75,0,0
06/17/1999,77.74,77.95,77.11,77.5,0,0
06/18/1999,77.54,78.73,76.92,78.38,0,0
06/21/1999,79.36,79.67,78.95,79.18,0,0
06/22/1999,79.19,79.32,78.57,78.86,0,0
06/23/1999,78.85,79.21,78.54,78.83,0,0
06/24/1999,78.83,79.48,78.78,79.4,0,0
06/25/1999,79.42,79.64,79.11,79.24,0,0
06/28/1999,79.01,79.41,78.39,78.52,0,0
06/29/1999,78.56,78.69,77.69,78.04,0,0
06/30/1999,78.03,78.35,77.69,78.1,0,0
07/01/1999,78.08,78.36,76.89,77.14,0,0
07/02/1999,77.13,77.34,76.98,77.12,0,0
07/05/1999,77.22,78.29,77.11,77.99,0,0
07/06/1999,77.97,78.09,77.5,78.05,0,0
07/07/1999,78.06,78.22,77.57,77.7,0,0
07/08/1999,77.88,78.15,77.61,78.04,0,0
07/09/1999,78.03,78.17,77.39,77.66,0,0
07/12/1999,77.62,77.71,76.89,77.24,0,0
07/13/1999,77.22,77.29,76.81,76.97,0,0
07/14/1999,76.96,77.03,76.46,76.72,0,0
07/15/1999,76.73,77.16,76.38,76.76,0,0
07/16/1999,76.84,76.97,76.36,76.78,0,0
07/19/1999,76.68,76.69,75.42,76.19,0,0
07/20/1999,76.18,77.47,75.82,77.26,0,0
07/21/1999,77.3,77.77,77.09,77.46,0,0
07/22/1999,77.42,77.69,76.27,76.57,0,0
07/23/1999,76.51,76.83,75.85,76.22,0,0
07/26/1999,76.5,77.6,76.34,77.59,0,0
07/27/1999,77.58,77.9,77.08,77.41,0,0
07/28/1999,77.32,77.51,76.79,77.41,0,0
07/29/1999,77.4,77.63,76.96,77.46,0,0
07/30/1999,77.45,77.76,76.69,76.85,0,0
08/02/1999,76.87,76.94,76,76.58,0,0
08/03/1999,76.56,77.25,76.5,76.98,0,0
08/04/1999,76.99,77.63,76.72,77.13,0,0
08/05/1999,77.11,77.37,76.69,76.92,0,0
08/06/1999,76.94,77.25,76.56,77.11,0,0
08/09/1999,77.23,77.34,76.86,77.06,0,0
08/10/1999,77.05,77.22,76.61,76.7,0,0
08/11/1999,76.71,76.86,76.43,76.86,0,0
08/12/1999,76.87,77.05,76.77,76.86,0,0
08/13/1999,76.85,76.85,76.17,76.38,0,0
08/16/1999,76.5,76.55,75.5,75.58,0,0
08/17/1999,75.65,75.87,74.69,74.78,0,0
08/18/1999,74.8,75.04,73.53,73.7,0,0
08/19/1999,73.74,74.43,72.88,74.27,0,0
08/20/1999,74.2,74.66,74.08,74.41,0,0
08/23/1999,74.37,74.38,73.05,73.09,0,0
08/24/1999,72.95,73.68,72.29,72.88,0,0
08/25/1999,72.91,73.59,72.17,72.32,0,0
08/26/1999,72.31,73.05,72.09,73.02,0,0
08/27/1999,73,73.08,72.58,72.84,0,0
08/30/1999,72.65,72.85,72.16,72.57,0,0
08/31/1999,72.55,72.95,71.76,72.39,0,0
09/01/1999,72.43,72.76,71.92,71.99,0,0
09/02/1999,72.03,73.32,71.73,73.11,0,0
09/03/1999,73.12,73.78,72.86,73.03,0,0
09/06/1999,72.51,73.01,72.41,72.55,0,0
09/07/1999,72.51,73.6,72.34,73.32,0,0
09/08/1999,73.36,74.03,73.22,73.42,0,0
09/09/1999,73.38,73.53,70.83,70.98,0,0
09/10/1999,70.97,72.4,70.05,70.11,0,0
09/13/1999,70.15,70.4,68.32,69.16,0,0
09/14/1999,69.17,69.43,67.96,68.34,0,0
09/15/1999,68.35,68.42,66.71,67.95,0,0
09/16/1999,67.99,68.63,67.21,68.04,0,0
09/17/1999,68.01,69.68,67.91,69.59,0,0
09/20/1999,69.79,70.27,68.19,68.59,0,0
09/21/1999,68.59,69.29,67.36,68.63,0,0
09/22/1999,68.61,68.96,67.55,67.71,0,0
09/23/1999,67.72,68.29,67.35,68.18,0,0
09/24/1999,68.19,68.97,67.76,67.93,0,0
09/27/1999,68.56,69.47,67.84,69.38,0,0
09/28/1999,69.35,70.02,68.91,69.83,0,0
09/29/1999,69.8,71.26,69.7,71.21,0,0
09/30/1999,71.2,71.33,70.21,70.93,0,0
10/01/1999,70.85,71.36,70.44,70.81,0,0
10/04/1999,70.82,71.69,70.49,71.57,0,0
10/05/1999,71.54,72.09,71.32,71.71,0,0
10/06/1999,71.74,72.88,71.56,72.14,0,0
10/07/1999,72.12,72.63,71.95,72.11,0,0
10/08/1999,72.1,72.6,71.36,71.54,0,0
10/11/1999,71.49,71.61,70.97,71.16,0,0
10/12/1999,71.15,72.2,70.91,71.88,0,0
10/13/1999,71.89,73.26,71.65,72.45,0,0
10/14/1999,72.46,72.92,72.24,72.83,0,0
10/15/1999,72.81,72.98,72.09,72.23,0,0
10/18/1999,72.44,72.6,71.64,71.86,0,0
10/19/1999,71.86,72.05,71.53,71.79,0,0
10/20/1999,71.84,72.46,71.57,71.86,0,0
10/21/1999,71.87,72.16,71.68,71.95,0,0
10/22/1999,71.83,72.03,70.48,70.85,0,0
10/25/1999,70.74,70.97,70.19,70.41,0,0
10/26/1999,70.43,70.55,69.14,69.33,0,0
10/27/1999,69.43,69.43,68.21,68.53,0,0
10/28/1999,68.54,69.13,68.12,69,0,0
10/29/1999,69.01,69.24,68,68.44,0,0
11/01/1999,68.48,68.92,68.04,68.39,0,0
11/02/1999,68.28,69,67.9,68.04,0,0
11/03/1999,68,68.58,67.68,68.38,0,0
11/04/1999,68.4,68.75,67.09,67.45,0,0
11/05/1999,67.5,68.71,67.22,68.65,0,0
11/08/1999,68.88,68.91,67.75,67.86,0,0
11/09/1999,67.86,68.14,67.57,67.85,0,0
11/10/1999,67.88,68.11,67.68,67.95,0,0
11/11/1999,67.91,68.4,67.79,68.01,0,0
11/12/1999,68.02,68.05,67.19,67.67,0,0
11/15/1999,67.71,67.71,67.22,67.53,0,0
11/16/1999,67.55,68.29,67.52,67.94,0,0
11/17/1999,67.96,68.81,67.92,68.42,0,0
11/18/1999,68.45,68.88,67.86,68.19,0,0
11/19/1999,68.21,68.45,67.96,68.39,0,0
11/22/1999,68.47,68.52,67.31,67.37,0,0
11/23/1999,67.4,67.57,66.76,66.99,0,0
11/24/1999,66.99,67.22,66.44,66.7,0,0
11/25/1999,66.69,66.75,66.25,66.54,0,0
11/26/1999,66.52,66.61,64.08,64.64,0,0
11/29/1999,65.17,66.03,63.8,64.77,0,0
11/30/1999,64.71,64.94,63.78,64.34,0,0
12/01/1999,64.33,64.81,64.15,64.65,0,0
12/02/1999,64.63,64.71,64.2,64.26,0,0
12/03/1999,64.16,64.6,64.02,64.48,0,0
12/06/1999,64.79,66.22,64.02,65.58,0,0
12/07/1999,65.57,66.37,65.33,65.65,0,0
12/08/1999,65.63,66.21,65.45,66.18,0,0
12/09/1999,66.18,66.32,65.04,65.53,0,0
12/10/1999,65.53,65.78,64.65,64.75,0,0
12/13/1999,64.94,65.4,64.72,65.25,0,0
12/14/1999,65.25,65.29,64.74,65,0,0
12/15/1999,65,65.37,64.74,65.24,0,0
12/16/1999,65.25,65.68,64.64,65.68,0,0
12/17/1999,65.63,65.87,64.76,64.78,0,0
12/20/1999,64.93,65.08,64.54,65.05,0,0
12/21/1999,65.03,65.05,64.25,64.5,0,0
12/22/1999,64.51,64.63,63.83,64.01,0,0
12/23/1999,64.04,64.71,63.75,64.52,0,0
12/24/1999,64.54,65.16,64.37,64.86,0,0
12/27/1999,64.84,64.99,64.23,64.57,0,0
12/28/1999,64.63,64.75,63.95,64.22,0,0
12/29/1999,64.19,64.4,63.73,63.89,0,0
12/30/1999,63.9,64.4,63.79,64.33,0,0
12/31/1999,64.31,64.45,64.03,64.43,0,0
01/03/2000,64.14,65.04,63.63,64.87,0,0
01/04/2000,64.89,66.43,64.79,66.34,0,0
01/05/2000,66.3,67.17,65.93,66.93,0,0
01/06/2000,66.95,67.99,66.91,67.79,0,0
01/07/2000,67.75,67.82,67.12,67.4,0,0
01/10/2000,67.28,67.28,66.42,67.01,0,0
01/11/2000,66.99,68.1,66.98,68.01,0,0
01/12/2000,68,68.19,67.37,67.57,0,0
01/13/2000,67.55,67.75,67.36,67.66,0,0
01/14/2000,67.66,67.73,66.32,66.4,0,0
01/17/2000,66.23,66.41,65.37,65.74,0,0
01/18/2000,65.76,66.54,65.61,66.46,0,0
01/19/2000,66.46,66.6,65.85,66.09,0,0
01/20/2000,66.03,66.62,65.74,66.52,0,0
01/21/2000,66.51,66.54,65.4,65.64,0,0
01/24/2000,65.49,66.06,65.15,66.02,0,0
01/25/2000,66.07,66.33,65.55,65.74,0,0
01/26/2000,65.73,66.05,65.47,65.55,0,0
01/27/2000,65.56,65.77,63.87,64.39,0,0
01/28/2000,64.38,65.05,63.85,64.87,0,0
01/31/2000,64.94,65.26,64.53,64.74,0,0
02/01/2000,64.77,65.43,64.6,65.07,0,0
02/02/2000,65.09,65.87,65.06,65.53,0,0
02/03/2000,65.55,66.47,65.07,66.17,0,0
02/04/2000,66.18,66.39,65.24,65.56,0,0
02/07/2000,65.58,66.52,65.51,66.48,0,0
02/08/2000,66.5,67.35,66.33,67.05,0,0
02/09/2000,67.05,67.37,66.63,67.16,0,0
02/10/2000,67.16,67.4,66.53,67.01,0,0
02/11/2000,67.04,67.33,66.72,66.95,0,0
02/14/2000,67.03,67.04,66.12,66.23,0,0
02/15/2000,66.26,66.87,66.08,66.69,0,0
02/16/2000,66.69,67.37,66.45,67.27,0,0
02/17/2000,67.28,68.32,67.18,67.93,0,0
02/18/2000,67.94,68.5,67.84,68.1,0,0
02/21/2000,68,68.76,67.86,68.67,0,0
02/22/2000,68.64,69.54,67.85,69.14,0,0
02/23/2000,69.18,69.51,68.82,69.23,0,0
02/24/2000,69.27,69.4,68.01,68.7,0,0
02/25/2000,68.71,68.71,66.68,66.88,0,0
02/28/2000,66.32,66.35,64.25,66.1,0,0
02/29/2000,66.01,67.02,65.86,66.02,0,0
03/01/2000,66.03,66.1,64.53,64.81,0,0
03/02/2000,64.66,65.38,64.34,64.71,0,0
03/03/2000,64.76,64.94,64.14,64.43,0,0
03/06/2000,64.19,64.49,63.88,63.96,0,0
03/07/2000,63.97,64.45,62.85,63.38,0,0
03/08/2000,63.39,64.3,63.3,64.29,0,0
03/09/2000,64.3,64.36,63.65,64.15,0,0
03/10/2000,64.14,64.27,63.44,63.69,0,0
03/13/2000,63.67,63.84,62.99,63.17,0,0
03/14/2000,63.23,63.39,62.44,63.22,0,0
03/15/2000,63.13,63.89,62.81,63.25,0,0
03/16/2000,63.26,63.87,63.11,63.55,0,0
03/17/2000,63.57,64.44,63.34,64.41,0,0
03/20/2000,64.56,64.56,63.94,64.17,0,0
03/21/2000,64.2,64.48,63.42,63.53,0,0
03/22/2000,63.42,64.02,63.38,63.93,0,0
03/23/2000,63.96,65.31,63.96,65.22,0,0
03/24/2000,65.21,65.95,64.76,65.85,0,0
03/27/2000,65.72,65.91,64.78,64.98,0,0
03/28/2000,65.01,65.01,63.83,63.89,0,0
03/29/2000,63.9,64.15,62.84,63.14,0,0
03/30/2000,63.2,63.84,62.87,63.83,0,0
03/31/2000,63.86,64.04,61.31,61.74,0,0
04/03/2000,62.14,63.61,61.78,63.38,0,0
04/04/2000,63.4,64.85,63.25,64.17,0,0
04/05/2000,64.16,64.89,63.91,63.98,0,0
04/06/2000,64.01,64.4,63.82,63.85,0,0
04/07/2000,63.83,64.42,63.68,64.18,0,0
04/10/2000,64.05,65.21,64,65.11,0,0
04/11/2000,65.09,65.66,65.02,65.08,0,0
04/12/2000,65.08,65.19,63.82,64.41,0,0
04/13/2000,64.42,64.58,63.96,64.08,0,0
04/14/2000,64.09,64.48,63.78,64.28,0,0
04/17/2000,64.07,64.72,63.18,63.33,0,0
04/18/2000,63.29,63.42,62.66,62.76,0,0
04/19/2000,62.76,63.2,62.51,62.76,0,0
04/20/2000,62.75,63.18,62.4,63.05,0,0
04/21/2000,63.06,63.24,62.85,63.13,0,0
04/24/2000,63.16,63.35,63,63.1,0,0
04/25/2000,63.1,63.21,61.82,62.27,0,0
04/26/2000,62.28,62.55,61.68,62.43,0,0
04/27/2000,62.4,62.52,61.4,61.7,0,0
04/28/2000,61.69,63.13,61.47,62.99,0,0
05/01/2000,62.75,63.84,62.54,63.61,0,0
05/02/2000,63.62,63.81,62.9,63.33,0,0
05/03/2000,63.32,63.45,62.77,63.19,0,0
05/04/2000,63.21,63.25,62.06,62.2,0,0
05/05/2000,62.19,63.09,61.79,62.68,0,0
05/08/2000,62.92,63.41,62.49,63.23,0,0
05/09/2000,63.22,63.85,62.87,63.67,0,0
05/10/2000,63.69,64.1,63.27,63.52,0,0
05/11/2000,63.53,64.2,62.62,62.84,0,0
05/12/2000,62.78,64.43,62.37,64.04,0,0
05/15/2000,64.12,64.5,63.6,63.77,0,0
05/16/2000,63.74,64.06,63.41,63.76,0,0
05/17/2000,63.74,63.77,62.54,62.77,0,0
05/18/2000,62.78,63.06,62.33,62.45,0,0
05/19/2000,62.46,62.7,61.17,61.84,0,0
05/22/2000,61.89,62.51,61.6,62.22,0,0
05/23/2000,62.22,62.61,61.58,61.86,0,0
05/24/2000,61.86,62.88,61.7,62.4,0,0
05/25/2000,62.43,62.81,62.13,62.75,0,0
05/26/2000,62.77,63.84,62.61,63.83,0,0
05/29/2000,63.56,63.77,63.18,63.25,0,0
05/30/2000,63.27,63.93,62.91,63.17,0,0
05/31/2000,63.08,64.2,62.92,63.96,0,0
06/01/2000,63.97,64.76,63.94,64.39,0,0
06/02/2000,64.41,65.09,64.14,65.01,0,0
06/05/2000,64.86,65.04,64.25,64.58,0,0
06/06/2000,64.56,64.81,64.07,64.33,0,0
06/07/2000,64.29,64.86,64.11,64.62,0,0
06/08/2000,64.65,65.21,64.33,64.56,0,0
06/09/2000,64.57,65.19,64.52,65.13,0,0
06/12/2000,65.08,65.35,64.73,65.33,0,0
06/13/2000,65.28,65.76,65.08,65.56,0,0
06/14/2000,65.57,65.81,65.22,65.32,0,0
06/15/2000,65.3,65.5,64.46,65.07,0,0
06/16/2000,65.07,65.84,64.57,65.8,0,0
06/19/2000,65.74,65.91,64.87,64.96,0,0
06/20/2000,65,65.08,64.53,64.66,0,0
06/21/2000,64.68,64.81,64.1,64.43,0,0
06/22/2000,64.49,64.5,62.95,63.18,0,0
06/23/2000,63.22,63.55,62.82,63.18,0,0
06/26/2000,63.18,64.12,62.67,63.94,0,0
06/27/2000,63.94,64.51,63.79,64.43,0,0
06/28/2000,64.42,64.63,64.04,64.06,0,0
06/29/2000,64.06,64.41,63.52,64.27,0,0
06/30/2000,64.25,65.3,64.07,64.82,0,0
07/03/2000,64.8,65.62,64.49,64.64,0,0
07/04/2000,64.73,65.14,64.32,64.93,0,0
07/05/2000,64.94,66.07,64.78,65.9,0,0
07/06/2000,65.88,66.47,65.8,65.96,0,0
07/07/2000,65.97,66.42,65.77,66.34,0,0
07/10/2000,66.29,66.37,65.61,65.82,0,0
07/11/2000,65.89,66.16,65.41,65.76,0,0
07/12/2000,65.77,66.16,65.35,65.48,0,0
07/13/2000,65.47,65.57,64.39,65.37,0,0
07/14/2000,65.38,65.51,65.06,65.5,0,0
07/17/2000,65.06,66.24,64.96,65.24,0,0
07/18/2000,65.22,65.42,64.42,64.58,0,0
07/19/2000,64.54,64.71,64.16,64.54,0,0
07/20/2000,64.52,64.83,64.19,64.64,0,0
07/21/2000,64.63,65.67,64.52,65.63,0,0
07/24/2000,65.55,65.71,65.2,65.2,0,0
07/25/2000,65.22,66.25,65.14,66.03,0,0
07/26/2000,66.04,66.57,65.88,66.2,0,0
07/27/2000,66.17,66.38,65.43,65.62,0,0
07/28/2000,65.65,65.81,65.16,65.38,0,0
07/31/2000,65.42,65.8,65.03,65.51,0,0
08/01/2000,65.49,65.78,64.66,64.77,0,0
08/02/2000,64.7,64.81,64.28,64.58,0,0
08/03/2000,64.56,64.76,63.11,63.6,0,0
08/04/2000,63.58,63.72,63.1,63.68,0,0
08/07/2000,63.66,64.18,63.59,63.91,0,0
08/08/2000,63.93,64.09,63.21,63.47,0,0
08/09/2000,63.44,63.56,62.58,62.95,0,0
08/10/2000,62.96,63.99,62.72,63.75,0,0
08/11/2000,63.78,64.04,63,63.01,0,0
08/14/2000,63.15,63.88,62.88,63.64,0,0
08/15/2000,63.66,64.42,63.63,63.79,0,0
08/16/2000,63.8,64.2,63.1,63.58,0,0
08/17/2000,63.54,63.68,63.22,63.68,0,0
08/18/2000,63.66,63.97,62.74,62.96,0,0
08/21/2000,62.94,63,62.49,62.75,0,0
08/22/2000,62.76,62.82,62.18,62.31,0,0
08/23/2000,62.32,62.4,61.3,62.34,0,0
08/24/2000,62.36,62.59,62.03,62.35,0,0
08/25/2000,62.34,62.79,62.05,62.52,0,0
08/28/2000,62.49,62.55,61.99,62.08,0,0
08/29/2000,62.1,62.27,61.14,61.2,0,0
08/30/2000,61.27,61.68,60.79,61.65,0,0
08/31/2000,61.68,61.83,61.01,61.29,0,0
09/01/2000,61.31,61.5,61.04,61.37,0,0
09/04/2000,61.33,61.56,60.96,61.14,0,0
09/05/2000,61.23,61.56,60.42,60.69,0,0
09/06/2000,60.7,60.75,59.45,59.64,0,0
09/07/2000,59.65,59.85,58.82,59.22,0,0
09/08/2000,59.21,59.7,59.06,59.39,0,0
09/11/2000,59.22,60.08,59.22,59.93,0,0
09/12/2000,59.96,60.9,59.85,60.48,0,0
09/13/2000,60.5,60.95,60.37,60.48,0,0
09/14/2000,60.49,61.25,60.31,60.69,0,0
09/15/2000,60.71,61.12,59.9,59.92,0,0
09/18/2000,59.95,60.15,59.72,59.96,0,0
09/19/2000,59.94,60.37,59.67,60.14,0,0
09/20/2000,60.18,60.46,59.58,60.01,0,0
09/21/2000,59.99,60.56,59.75,60.46,0,0
09/22/2000,60.44,62.59,60.37,62.29,0,0
09/25/2000,62.52,62.7,61.66,62.04,0,0
09/26/2000,62.03,62.48,61.72,62.36,0,0
09/27/2000,62.31,62.69,61.94,62.21,0,0
09/28/2000,62.24,62.54,61.99,62.24,0,0
09/29/2000,62.12,62.76,61.93,62.68,0,0
10/02/2000,62.7,63.03,62.57,62.64,0,0
10/03/2000,62.61,62.9,62.46,62.85,0,0
10/04/2000,62.83,63.12,62.67,62.97,0,0
10/05/2000,62.94,63.06,62.24,62.31,0,0
10/06/2000,62.32,62.45,62.01,62.22,0,0
10/09/2000,62.27,62.47,62,62.07,0,0
10/10/2000,62.12,62.29,61.62,61.83,0,0
10/11/2000,61.8,62.49,61.59,61.66,0,0
10/12/2000,61.65,61.98,61.3,61.81,0,0
10/13/2000,61.77,61.95,60.81,61.03,0,0
10/16/2000,60.84,61.13,60.67,60.94,0,0
10/17/2000,60.93,61.26,60.51,61.04,0,0
10/18/2000,61.03,61.5,59.82,60.31,0,0
10/19/2000,60.3,60.8,60.18,60.72,0,0
10/20/2000,60.61,61.26,60.57,61.06,0,0
10/23/2000,60.97,61.09,60.11,60.26,0,0
10/24/2000,60.24,60.57,59.88,59.94,0,0
10/25/2000,59.95,60.33,59.17,59.5,0,0
10/26/2000,59.47,59.73,59.06,59.52,0,0
10/27/2000,59.43,60.3,59.41,60.14,0,0
10/30/2000,60.22,60.65,59.98,60.25,0,0
10/31/2000,60.23,60.83,60.11,60.54,0,0
11/01/2000,60.56,61.15,60.41,60.97,0,0
11/02/2000,61.03,61.37,60.76,60.8,0,0
11/03/2000,60.78,61.94,60.47,60.92,0,0
11/06/2000,61.02,61.39,60.37,60.92,0,0
11/07/2000,60.9,60.96,60.41,60.62,0,0
11/08/2000,60.54,61.04,60.17,60.39,0,0
11/09/2000,60.4,61.36,60.09,61.36,0,0
11/10/2000,61.37,61.56,60.84,60.86,0,0
11/13/2000,61.14,61.39,60.63,60.67,0,0
11/14/2000,60.68,61.14,60.64,60.99,0,0
11/15/2000,61,61.38,60.91,61.16,0,0
11/16/2000,61.19,61.32,60.88,60.96,0,0
11/17/2000,60.93,61.31,60.43,60.48,0,0
11/20/2000,60.54,61.37,60.41,61.22,0,0
11/21/2000,61.19,61.58,60.9,60.97,0,0
11/22/2000,60.99,61.37,60.75,61.22,0,0
11/23/2000,61.26,61.3,60.7,60.87,0,0
11/24/2000,60.86,61.79,60.77,61.57,0,0
11/27/2000,61.78,62.45,61.44,62.24,0,0
11/28/2000,62.26,62.67,62.13,62.53,0,0
11/29/2000,62.51,63.31,62.49,63.2,0,0
11/30/2000,63.22,64.12,63.11,63.79,0,0
12/01/2000,63.77,64.67,63.76,64.56,0,0
12/04/2000,64.62,65.48,64.21,65.31,0,0
12/05/2000,65.31,65.38,64.51,64.74,0,0
12/06/2000,64.72,65.16,64.47,64.81,0,0
12/07/2000,64.83,65.48,64.79,64.93,0,0
12/08/2000,64.95,65.61,64.75,65.31,0,0
12/11/2000,65.03,65.1,64.48,64.72,0,0
12/12/2000,64.71,65.3,64.65,65.11,0,0
12/13/2000,65.08,65.7,65.08,65.5,0,0
12/14/2000,65.53,66.42,65.44,66.38,0,0
12/15/2000,66.39,67.26,66.36,66.97,0,0
12/18/2000,66.88,67.47,66.46,66.81,0,0
12/19/2000,66.83,66.95,66.07,66.95,0,0
12/20/2000,66.98,67.58,66.83,67.52,0,0
12/21/2000,67.53,67.72,67.07,67.46,0,0
12/22/2000,67.44,68.68,67.4,68.64,0,0
12/25/2000,68.64,68.85,68.41,68.75,0,0
12/26/2000,68.73,69.85,68.71,69.77,0,0
12/27/2000,69.76,70.21,69.43,69.88,0,0
12/28/2000,69.87,70.07,69.44,70.06,0,0
12/29/2000,70.04,71.03,69.81,70.99,0,0
01/01/2001,70.99,71.14,70.87,71.03,0,0
01/02/2001,71.01,71.62,70.63,71.52,0,0
01/03/2001,71.54,71.97,69.53,69.86,0,0
01/04/2001,69.83,72.47,69.83,72.47,0,0
01/05/2001,72.44,73.15,72.25,72.91,0,0
01/08/2001,72.93,73,71.91,72.18,0,0
01/09/2001,72.16,72.56,71.36,72.56,0,0
01/10/2001,72.54,72.59,71.38,71.49,0,0
01/11/2001,71.46,73.32,71.46,73.02,0,0
01/12/2001,72.99,73.53,72.49,73.22,0,0
01/15/2001,73.36,73.5,72.25,72.82,0,0
01/16/2001,72.79,72.81,71.5,72.05,0,0
01/17/2001,72.02,72.56,71.06,72.55,0,0
01/18/2001,72.58,73.42,72.29,72.76,0,0
01/19/2001,72.77,73.32,71.44,71.53,0,0
01/22/2001,71.38,71.59,70.48,71.38,0,0
01/23/2001,71.42,72.27,71.1,71.21,0,0
01/24/2001,71.19,71.95,70.96,71.21,0,0
01/25/2001,71.18,71.22,70.03,70.69,0,0
01/26/2001,70.65,71.11,70.27,71.01,0,0
01/29/2001,71.18,71.22,70.21,70.52,0,0
01/30/2001,70.48,70.95,70.09,70.26,0,0
01/31/2001,70.24,71.46,70.23,71.37,0,0
02/01/2001,71.38,71.62,70.65,70.73,0,0
02/02/2001,70.72,70.86,70,70.3,0,0
02/05/2001,70.42,70.84,69.83,69.96,0,0
02/06/2001,69.97,70.35,69.22,69.33,0,0
02/07/2001,69.37,70.64,69.23,70.18,0,0
02/08/2001,70.23,70.55,69.28,69.92,0,0
02/09/2001,69.91,71.13,69.59,70.78,0,0
02/12/2001,70.8,71.41,70.68,71.05,0,0
02/13/2001,71.04,71.21,69.76,69.87,0,0
02/14/2001,69.88,70.1,69.39,69.56,0,0
02/15/2001,69.63,69.78,68.14,68.39,0,0
02/16/2001,68.34,69.06,67.89,69.02,0,0
02/19/2001,69.09,69.57,68.83,69.51,0,0
02/20/2001,69.56,69.8,68.02,68.53,0,0
02/21/2001,68.56,69.78,68.24,69.1,0,0
02/22/2001,69.05,69.28,68.43,69.17,0,0
02/23/2001,69.19,69.53,68.72,69.15,0,0
02/26/2001,69.24,69.51,68.77,68.93,0,0
02/27/2001,68.98,69.52,68.76,69.42,0,0
02/28/2001,69.43,70.42,69.19,70.29,0,0
03/01/2001,70.28,71.24,70.16,71.15,0,0
03/02/2001,71.16,72.68,70.97,72.33,0,0
03/05/2001,72.55,72.61,71.76,71.79,0,0
03/06/2001,71.88,72.14,71.35,71.96,0,0
03/07/2001,71.95,72.99,71.95,72.2,0,0
03/08/2001,72.17,72.79,71.99,72.61,0,0
03/09/2001,72.59,72.62,72.09,72.3,0,0
03/12/2001,72.32,73.05,72.18,72.77,0,0
03/13/2001,72.78,72.8,71.07,71.09,0,0
03/14/2001,71.1,72.16,70.45,71.58,0,0
03/15/2001,71.54,71.98,70.96,71.33,0,0
03/16/2001,71.27,72.02,71.23,72,0,0
03/19/2001,71.92,72.25,71.45,72.02,0,0
03/20/2001,72,72.54,71.95,72.37,0,0
03/21/2001,72.4,73.21,71.93,71.94,0,0
03/22/2001,71.92,72.47,71.58,71.73,0,0
03/23/2001,71.73,71.95,71.17,71.35,0,0
03/26/2001,71.54,72.09,71.46,71.57,0,0
03/27/2001,71.62,72.02,70.81,71.15,0,0
03/28/2001,71.11,71.27,70.24,70.88,0,0
03/29/2001,70.85,71.72,70.77,71.6,0,0
03/30/2001,71.65,72.71,71.38,72.45,0,0
04/02/2001,72.26,73.31,72.18,73.05,0,0
04/03/2001,73.06,73.82,72.65,73.73,0,0
04/04/2001,73.74,74.49,73.67,73.99,0,0
04/05/2001,73.99,74.25,72.73,72.95,0,0
04/06/2001,72.93,73.93,72.73,73.18,0,0
04/09/2001,73.45,74.05,73.29,73.56,0,0
04/10/2001,73.55,73.58,72.28,72.48,0,0
04/11/2001,72.5,73.04,72.12,72.93,0,0
04/12/2001,72.92,73.02,71.72,72.51,0,0
04/13/2001,72.47,72.94,72.37,72.54,0,0
04/16/2001,72.56,72.96,72.37,72.72,0,0
04/17/2001,72.72,72.76,71.04,71.41,0,0
04/18/2001,71.35,71.46,69.79,70.52,0,0
04/19/2001,70.56,71.23,70.19,71.07,0,0
04/20/2001,71.1,72.49,71.04,72.19,0,0
04/23/2001,71.86,72.58,70.97,71.11,0,0
04/24/2001,71.12,71.87,71.05,71.37,0,0
04/25/2001,71.39,71.81,71.12,71.57,0,0
04/26/2001,71.54,72.44,71.38,72.39,0,0
04/27/2001,72.46,72.92,71.67,71.87,0,0
04/30/2001,71.96,72,71.1,71.28,0,0
05/01/2001,71.27,71.37,70.54,70.73,0,0
05/02/2001,70.76,70.89,70.21,70.52,0,0
05/03/2001,70.54,70.68,69.75,70.06,0,0
05/04/2001,70.02,70.5,69.79,70.17,0,0
05/07/2001,70.17,70.37,69.84,69.89,0,0
05/08/2001,69.82,70.3,69.49,69.65,0,0
05/09/2001,69.64,70.38,69.58,70.36,0,0
05/10/2001,70.35,70.72,70.02,70.32,0,0
05/11/2001,70.33,70.45,69.6,69.89,0,0
05/14/2001,70.01,70.44,69.76,70.36,0,0
05/15/2001,70.4,70.88,70.28,70.62,0,0
05/16/2001,70.63,71.54,70.58,71.12,0,0
05/17/2001,71.13,71.35,70.39,70.52,0,0
05/18/2001,70.53,70.96,70.4,70.85,0,0
05/21/2001,70.92,70.99,70.07,70.14,0,0
05/22/2001,70.19,70.46,69.33,69.4,0,0
05/23/2001,69.43,69.5,67.01,67.41,0,0
05/24/2001,67.4,67.72,66.52,67.55,0,0
05/25/2001,67.54,68.02,67.42,68,0,0
05/28/2001,67.78,68.27,67.78,68.21,0,0
05/29/2001,68.23,68.4,67.2,67.44,0,0
05/30/2001,67.45,67.84,67.2,67.53,0,0
05/31/2001,67.56,67.68,65.91,66.35,0,0
06/01/2001,66.36,66.5,65.79,66.43,0,0
06/04/2001,66.32,67.2,66.32,66.47,0,0
06/05/2001,66.49,67.78,66.28,67.65,0,0
06/06/2001,67.63,68.06,66.83,66.85,0,0
06/07/2001,66.84,67.24,66.57,67.19,0,0
06/08/2001,67.2,67.54,66.8,67.41,0,0
06/11/2001,67.38,68.08,67.33,67.57,0,0
06/12/2001,67.55,68.09,67.36,68.02,0,0
06/13/2001,68.01,68.59,67.89,68.26,0,0
06/14/2001,68.28,68.69,67.6,68.52,0,0
06/15/2001,68.55,69.52,68.45,69.24,0,0
06/18/2001,69.33,69.83,69.07,69.25,0,0
06/19/2001,69.21,69.56,68.56,68.63,0,0
06/20/2001,68.62,69.51,68.49,69.43,0,0
06/21/2001,69.37,70.12,69.3,70.07,0,0
06/22/2001,70.05,70.27,69.58,70.22,0,0
06/25/2001,70.14,70.44,69.9,70.08,0,0
06/26/2001,70.07,70.29,69.85,70.2,0,0
06/27/2001,70.19,70.68,70.07,70.31,0,0
06/28/2001,70.33,70.72,69.18,69.31,0,0
06/29/2001,69.35,69.6,68.82,69.52,0,0
07/02/2001,69.54,69.72,69,69.05,0,0
07/03/2001,69.06,69.38,68.83,69.21,0,0
07/04/2001,69.23,69.55,69.09,69.19,0,0
07/05/2001,69.23,69.69,68.93,69.06,0,0
07/06/2001,69.04,70.29,68.91,70.21,0,0
07/09/2001,70.17,70.31,69.66,69.86,0,0
07/10/2001,69.84,70.63,69.79,70.48,0,0
07/11/2001,70.47,71.16,70.18,70.22,0,0
07/12/2001,70.21,70.43,69.62,69.94,0,0
07/13/2001,69.95,70.67,69.87,70.61,0,0
07/16/2001,70.46,71.11,70.45,70.79,0,0
07/17/2001,70.8,71.35,70.28,71.25,0,0
07/18/2001,71.22,72.16,71.1,71.96,0,0
07/19/2001,71.97,72.13,71.23,71.46,0,0
07/20/2001,71.47,72,71.07,71.25,0,0
07/23/2001,71.33,71.89,71.2,71.8,0,0
07/24/2001,71.79,72.2,71.64,72.02,0,0
07/25/2001,72.03,72.42,71.91,72.09,0,0
07/26/2001,72.09,72.29,71.67,71.98,0,0
07/27/2001,71.97,72.31,71.27,71.79,0,0
07/30/2001,71.61,72.63,71.55,72.48,0,0
07/31/2001,72.49,72.57,72.08,72.47,0,0
08/01/2001,72.48,72.83,72.34,72.55,0,0
08/02/2001,72.65,73.04,72.15,72.36,0,0
08/03/2001,72.36,72.51,72.08,72.4,0,0
08/06/2001,72.44,72.78,72.11,72.36,0,0
08/07/2001,72.37,72.44,71.79,71.95,0,0
08/08/2001,71.87,72.39,71.46,72.37,0,0
08/09/2001,71.78,72.69,71.7,72.25,0,0
08/10/2001,72.25,72.54,71.72,71.99,0,0
08/13/2001,72.35,72.63,71.98,72.46,0,0
08/14/2001,72.45,73.19,71.87,72.32,0,0
08/15/2001,72.45,72.72,71.49,72.08,0,0
08/16/2001,72.09,72.44,71.57,71.6,0,0
08/17/2001,72.1,72.75,71.58,72.59,0,0
08/20/2001,72.43,72.93,72.38,72.64,0,0
08/21/2001,72.7,72.77,71.84,72.41,0,0
08/22/2001,72.42,72.71,72.04,72.36,0,0
08/23/2001,72.36,72.56,72.01,72.15,0,0
08/24/2001,72.13,72.37,71.83,72.15,0,0
08/27/2001,72.15,72.23,71.82,71.92,0,0
08/28/2001,71.95,72.47,71.6,72.15,0,0
08/29/2001,72.13,72.28,71.46,71.88,0,0
08/30/2001,71.9,72.39,71.55,71.6,0,0
08/31/2001,72.21,72.29,71.03,71.46,0,0
09/03/2001,71.47,71.51,71.17,71.46,0,0
09/04/2001,71.2,71.48,69.71,70.15,0,0
09/05/2001,70.08,71.15,69.93,70.84,0,0
09/06/2001,70.93,71.73,70.8,71.63,0,0
09/07/2001,71.57,71.95,71.38,71.68,0,0
09/10/2001,71.82,72.14,71.46,71.66,0,0
09/11/2001,71.61,72.98,71.11,72.4,0,0
09/12/2001,72.48,72.76,71.67,72.13,0,0
09/13/2001,72.13,72.21,71.62,72.06,0,0
09/14/2001,72.07,72.62,71.92,72.21,0,0
09/17/2001,72.15,73.71,72.07,73.28,0,0
09/18/2001,73.28,73.54,72.91,73.34,0,0
09/19/2001,73.3,74.05,73.24,73.62,0,0
09/20/2001,73.68,73.73,72.58,73.33,0,0
09/21/2001,73.36,74.36,73.1,73.85,0,0
09/24/2001,74.08,74.11,73.12,73.62,0,0
09/25/2001,73.61,74.18,73.22,73.97,0,0
09/26/2001,73.99,74.09,73.25,73.63,0,0
09/27/2001,73.66,74.46,73.21,74.28,0,0
09/28/2001,74.22,74.29,73.39,73.73,0,0
10/01/2001,73.74,74.49,73.31,74.42,0,0
10/02/2001,74.43,75.06,74.17,74.47,0,0
10/03/2001,74.41,75.42,74.21,74.36,0,0
10/04/2001,74.36,74.51,73.91,74.27,0,0
10/05/2001,74.31,74.54,73.96,74.52,0,0
10/08/2001,74.63,74.85,74.26,74.5,0,0
10/09/2001,74.54,74.88,73.77,74.77,0,0
10/10/2001,74.76,74.77,73.67,73.85,0,0
10/11/2001,73.88,74.02,73.52,73.74,0,0
10/12/2001,73.79,74.53,73.61,74.49,0,0
10/15/2001,74.49,74.74,74.04,74.36,0,0
10/16/2001,74.3,74.47,73.9,74.22,0,0
10/17/2001,74.19,74.55,73.77,73.89,0,0
10/18/2001,73.88,74.22,73.66,73.93,0,0
10/19/2001,73.93,74.05,73.51,73.73,0,0
10/22/2001,73.84,74.08,73.51,73.77,0,0
10/23/2001,73.75,74.01,73.53,73.85,0,0
10/24/2001,73.75,74.38,73.75,74.02,0,0
10/25/2001,74.08,74.58,73.92,74.31,0,0
10/26/2001,74.3,74.53,73.98,74.22,0,0
10/29/2001,74.28,75.01,74.07,74.87,0,0
10/30/2001,74.87,75.36,74.74,75.23,0,0
10/31/2001,75.25,75.42,74.51,74.84,0,0
11/01/2001,74.83,75.3,74.69,74.81,0,0
11/02/2001,74.8,74.94,74.42,74.6,0,0
11/05/2001,74.38,74.63,74.01,74.1,0,0
11/06/2001,74.1,74.24,73.57,73.64,0,0
11/07/2001,73.63,74.38,73.32,74.04,0,0
11/08/2001,74.06,74.19,72.87,73.19,0,0
11/09/2001,73.19,73.52,72.9,73.38,0,0
11/12/2001,73.37,74.02,73.3,73.62,0,0
11/13/2001,73.62,73.66,72.64,72.75,0,0
11/14/2001,72.74,73.42,72.51,73.04,0,0
11/15/2001,73.04,73.73,73.02,73.7,0,0
11/16/2001,73.7,74.22,73.46,74.11,0,0
11/19/2001,74.12,74.63,73.37,74.11,0,0
11/20/2001,74.22,74.63,74.05,74.34,0,0
11/21/2001,74.31,74.78,74.02,74.32,0,0
11/22/2001,74.29,74.74,74.17,74.59,0,0
11/23/2001,74.6,74.76,74.42,74.56,0,0
11/26/2001,74.67,74.8,74.46,74.57,0,0
11/27/2001,74.58,74.99,74.24,74.78,0,0
11/28/2001,74.79,75.34,74.56,74.77,0,0
11/29/2001,74.77,74.93,74.42,74.78,0,0
11/30/2001,74.77,75.32,74.54,75.2,0,0
12/03/2001,75.28,75.33,74.73,75.05,0,0
12/04/2001,75.03,75.22,74.75,75.12,0,0
12/05/2001,75.14,75.3,74.58,74.81,0,0
12/06/2001,74.79,75.77,74.54,75.55,0,0
12/07/2001,75.55,75.81,75.27,75.68,0,0
12/10/2001,75.69,76.13,75.32,75.73,0,0
12/11/2001,75.73,76.28,75.66,76.09,0,0
12/12/2001,76.09,77.07,76.01,76.67,0,0
12/13/2001,76.65,77.13,76.2,76.32,0,0
12/14/2001,76.32,78.33,76.3,78.14,0,0
12/17/2001,78.32,78.65,77.96,78.13,0,0
12/18/2001,78.13,78.65,77.91,78.45,0,0
12/19/2001,78.46,78.46,77.57,78.27,0,0
12/20/2001,78.25,79.22,77.98,79.16,0,0
12/21/2001,79.16,79.52,78.1,78.36,0,0
12/24/2001,78.5,78.64,76.5,76.85,0,0
12/25/2001,76.85,77.59,76.74,77.47,0,0
12/26/2001,77.46,77.89,77.07,77.8,0,0
12/27/2001,77.8,78.71,77.57,78.59,0,0
12/28/2001,78.57,78.59,77.69,78.23,0,0
12/31/2001,78.46,79.44,78.2,79.25,0,0
01/01/2002,79.2,79.34,79.1,79.33,0,0
01/02/2002,79.28,80.72,79.12,80.42,0,0
01/03/2002,80.41,80.45,79.67,79.79,0,0
01/04/2002,79.78,80.17,79.17,79.33,0,0
01/07/2002,79.28,79.66,79.13,79.66,0,0
01/08/2002,79.63,80.52,79.63,80.47,0,0
01/09/2002,80.46,80.59,79.65,80.19,0,0
01/10/2002,80.16,80.29,79.42,79.48,0,0
01/11/2002,79.52,79.75,79.29,79.67,0,0
01/14/2002,79.74,80.05,79.36,79.52,0,0
01/15/2002,79.51,79.64,78.3,78.85,0,0
01/16/2002,78.87,79.79,78.62,79.73,0,0
01/17/2002,79.71,79.78,79.06,79.5,0,0
01/18/2002,79.48,79.9,79.35,79.73,0,0
01/21/2002,79.58,80.02,79.48,79.95,0,0
01/22/2002,79.92,80.78,79.92,80.5,0,0
01/23/2002,80.4,80.87,80.2,80.54,0,0
01/24/2002,80.53,80.63,80,80.52,0,0
01/25/2002,80.52,80.6,78.53,78.86,0,0
01/28/2002,79.08,79.15,77.77,78.23,0,0
01/29/2002,78.22,78.59,77.66,78.49,0,0
01/30/2002,78.49,78.62,77.55,77.77,0,0
01/31/2002,77.79,78.92,77.58,78.39,0,0
02/01/2002,78.36,78.48,77.43,77.57,0,0
02/04/2002,77.54,78.04,77.47,77.76,0,0
02/05/2002,77.77,79.22,77.75,78.82,0,0
02/06/2002,78.82,79.2,78.35,78.79,0,0
02/07/2002,78.77,79.23,78.56,79.2,0,0
02/08/2002,79.2,79.9,79,79.71,0,0
02/11/2002,79.69,79.87,79.07,79.19,0,0
02/12/2002,79.19,79.7,78.54,78.77,0,0
02/13/2002,78.77,79,78.17,78.21,0,0
02/14/2002,78.2,78.2,77.41,77.73,0,0
02/15/2002,77.74,78.42,77.71,78.08,0,0
02/18/2002,78.13,78.22,77.93,78.05,0,0
02/19/2002,78.05,79.24,78,79.04,0,0
02/20/2002,79.04,79.17,78.58,78.69,0,0
02/21/2002,78.69,79.21,78.41,78.98,0,0
02/22/2002,78.98,79.44,78.76,79.38,0,0
02/25/2002,79.31,79.36,78.76,78.84,0,0
02/26/2002,78.84,79.2,78.6,78.72,0,0
02/27/2002,78.72,79.04,78.6,78.71,0,0
02/28/2002,78.71,78.81,78.24,78.57,0,0
03/01/2002,78.57,78.79,77.95,78.06,0,0
03/04/2002,78.08,78.12,77.19,77.67,0,0
03/05/2002,77.64,78.11,77.41,78.03,0,0
03/06/2002,78.03,78.08,77.53,77.77,0,0
03/07/2002,77.76,77.84,75.71,76.49,0,0
03/08/2002,76.48,76.69,76.04,76.2,0,0
03/11/2002,76.02,76.8,76.02,76.29,0,0
03/12/2002,76.29,77.05,76.24,76.82,0,0
03/13/2002,76.82,77.38,76.78,77.24,0,0
03/14/2002,77.24,78.14,76.91,78.08,0,0
03/15/2002,78.08,78.27,77.8,77.86,0,0
03/18/2002,77.96,79.24,77.9,79.07,0,0
03/19/2002,79.07,79.72,78.84,79.57,0,0
03/20/2002,79.56,79.71,78.95,79.45,0,0
03/21/2002,79.45,79.87,79.23,79.68,0,0
03/22/2002,79.68,80.13,79.48,79.67,0,0
03/25/2002,79.67,80.16,79.57,80.12,0,0
03/26/2002,80.12,80.17,79.32,79.77,0,0
03/27/2002,79.77,79.77,78.9,79.05,0,0
03/28/2002,79.07,79.1,78.59,78.88,0,0
03/29/2002,78.88,79.13,78.79,78.9,0,0
04/01/2002,79.23,80.42,79.07,80.08,0,0
04/02/2002,80.08,80.38,79.88,80.07,0,0
04/03/2002,80.07,80.16,79.64,80.02,0,0
04/04/2002,80.02,80.25,79.33,79.42,0,0
04/05/2002,79.41,79.5,78.91,79.05,0,0
04/08/2002,79.08,79.12,78.33,78.42,0,0
04/09/2002,78.44,78.71,78.29,78.41,0,0
04/10/2002,78.4,78.54,78.15,78.37,0,0
04/11/2002,78.36,79.43,78.34,79.18,0,0
04/12/2002,79.18,79.53,79.02,79.23,0,0
04/15/2002,79.23,79.45,78.78,79.15,0,0
04/16/2002,79.15,79.21,78.5,78.78,0,0
04/17/2002,78.78,79.18,78.65,79.14,0,0
04/18/2002,79.14,79.25,78.44,78.92,0,0
04/19/2002,78.92,79.26,78.82,79.18,0,0
04/22/2002,79.2,79.24,78.35,78.77,0,0
04/23/2002,78.77,78.91,78.39,78.88,0,0
04/24/2002,78.88,79.01,78.66,78.91,0,0
04/25/2002,78.91,78.99,78.52,78.93,0,0
04/26/2002,78.93,79.07,78.42,78.74,0,0
04/29/2002,78.67,79.11,78.6,79.06,0,0
04/30/2002,79.06,79.6,78.85,79.49,0,0
05/01/2002,79.49,79.68,79.23,79.4,0,0
05/02/2002,79.4,79.65,78.96,79.4,0,0
05/03/2002,79.42,80.04,79.23,80.04,0,0
05/06/2002,79.94,80.27,79.76,80.22,0,0
05/07/2002,80.22,80.56,79.88,80.48,0,0
05/08/2002,80.49,80.53,79.84,80.04,0,0
05/09/2002,80.05,80.4,79.87,80.31,0,0
05/10/2002,80.3,80.76,80.07,80.12,0,0
05/13/2002,80.12,80.25,79.8,80.07,0,0
05/14/2002,80.07,80.19,79.54,79.58,0,0
05/15/2002,79.58,80.04,79.26,79.96,0,0
05/16/2002,79.96,80.33,79.72,80.16,0,0
05/17/2002,80.16,80.2,79.22,79.6,0,0
05/20/2002,79.74,79.94,79.31,79.5,0,0
05/21/2002,79.5,79.73,78.29,78.68,0,0
05/22/2002,78.68,79.58,78.21,79.24,0,0
05/23/2002,79.24,79.46,78.86,79.21,0,0
05/24/2002,79.21,79.23,78.62,78.74,0,0
05/27/2002,78.78,78.96,78.72,78.8,0,0
05/28/2002,78.8,79.25,78.69,79.08,0,0
05/29/2002,79.08,79.36,78.83,79.26,0,0
05/30/2002,79.26,79.32,78.63,78.95,0,0
05/31/2002,78.95,79.75,78.79,78.98,0,0
06/03/2002,79.09,79.25,78.71,79.18,0,0
06/04/2002,79.18,79.78,79.1,79.35,0,0
06/05/2002,79.35,79.55,79.05,79.31,0,0
06/06/2002,79.31,79.83,79.26,79.69,0,0
06/07/2002,79.69,80.18,79.61,79.9,0,0
06/10/2002,79.86,80.15,79.67,80.01,0,0
06/11/2002,80.01,80.57,79.73,80.5,0,0
06/12/2002,80.5,80.73,80.16,80.2,0,0
06/13/2002,80.19,80.42,79.69,79.93,0,0
06/14/2002,79.94,79.99,79.43,79.5,0,0
06/17/2002,79.57,79.66,79.25,79.52,0,0
06/18/2002,79.51,80.25,79.45,80.19,0,0
06/19/2002,80.19,80.67,80.11,80.61,0,0
06/20/2002,80.61,81.07,80.53,80.97,0,0
06/21/2002,80.97,81.32,79.86,80.22,0,0
06/24/2002,80.39,81.2,80.11,80.42,0,0
06/25/2002,80.42,81.07,80.2,81.05,0,0
06/26/2002,81.06,81.6,80.06,80.28,0,0
06/27/2002,80.25,80.64,79.93,80.4,0,0
06/28/2002,80.4,80.86,80,80.64,0,0
07/01/2002,80.79,80.97,80,80.81,0,0
07/02/2002,80.81,80.89,80.15,80.57,0,0
07/03/2002,80.58,80.76,80.14,80.26,0,0
07/04/2002,80.27,80.33,79.97,79.99,0,0
07/05/2002,79.77,80.08,79.64,79.83,0,0
07/08/2002,79.75,80.03,79.4,79.85,0,0
07/09/2002,79.85,79.98,79.35,79.58,0,0
07/10/2002,79.58,79.68,78.98,79.25,0,0
07/11/2002,79.25,79.37,78.44,78.75,0,0
07/12/2002,78.75,78.9,78.5,78.78,0,0
07/15/2002,78.91,79.8,78.49,79.55,0,0
07/16/2002,79.55,80.03,79.45,79.93,0,0
07/17/2002,79.94,80.14,79.82,79.97,0,0
07/18/2002,79.98,80.61,79.86,80.44,0,0
07/19/2002,80.44,80.67,80.12,80.22,0,0
07/22/2002,80.19,80.81,80.19,80.54,0,0
07/23/2002,80.54,80.58,79.65,79.98,0,0
07/24/2002,79.98,80.15,79.61,79.99,0,0
07/25/2002,80,80.96,79.91,80.88,0,0
07/26/2002,80.88,81.39,80.78,81.19,0,0
07/29/2002,80.98,81.24,80.39,80.54,0,0
07/30/2002,80.53,81.44,80.35,81.14,0,0
07/31/2002,81.16,81.26,80.43,80.62,0,0
08/01/2002,80.62,81.12,80.35,80.93,0,0
08/02/2002,80.94,81.24,80.77,80.92,0,0
08/05/2002,80.8,80.84,80.39,80.69,0,0
08/06/2002,80.69,80.77,79.94,80.03,0,0
08/07/2002,80.03,80.47,79.98,80.28,0,0
08/08/2002,80.28,80.49,79.72,79.94,0,0
08/09/2002,79.94,80.6,79.76,79.9,0,0
08/12/2002,79.8,80.15,79.37,79.67,0,0
08/13/2002,79.67,79.96,79.32,79.56,0,0
08/14/2002,79.56,79.72,78.38,78.4,0,0
08/15/2002,78.41,78.89,78.06,78.71,0,0
08/16/2002,78.71,78.97,78.62,78.86,0,0
08/19/2002,78.93,79.4,78.74,78.87,0,0
08/20/2002,78.87,79.42,78.82,79.05,0,0
08/21/2002,79.05,79.2,78.66,79.13,0,0
08/22/2002,79.12,79.42,78.73,78.89,0,0
08/23/2002,78.89,79.07,78.79,79.01,0,0
08/26/2002,79,79.11,78.8,79.02,0,0
08/27/2002,79.02,79.22,78.47,79.15,0,0
08/28/2002,79.15,79.39,78.72,79.21,0,0
08/29/2002,79.21,79.26,78.78,79.05,0,0
08/30/2002,79.05,79.25,78.84,79.12,0,0
09/02/2002,78.76,78.88,78.76,78.87,0,0
09/03/2002,78.87,79.65,78.8,79.57,0,0
09/04/2002,79.57,80.11,79.55,79.9,0,0
09/05/2002,79.9,80.56,79.81,80.31,0,0
09/06/2002,80.31,80.6,79.69,79.74,0,0
09/09/2002,79.75,80.15,79.54,79.78,0,0
09/10/2002,79.78,80.18,79.56,80.08,0,0
09/11/2002,80.09,80.15,79.83,80.08,0,0
09/12/2002,80.08,80.27,79.84,80.21,0,0
09/13/2002,80.21,81.05,79.92,80.62,0,0
09/16/2002,80.68,80.96,80.46,80.53,0,0
09/17/2002,80.54,80.92,80.1,80.82,0,0
09/18/2002,80.82,81.2,80.39,80.82,0,0
09/19/2002,80.82,82,80.75,81.95,0,0
09/20/2002,81.95,82.9,81.93,82.59,0,0
09/23/2002,82.68,83.27,82.3,82.66,0,0
09/24/2002,82.66,82.89,82.09,82.82,0,0
09/25/2002,82.82,82.83,81.81,81.9,0,0
09/26/2002,81.9,82.28,81.15,81.36,0,0
09/27/2002,81.35,82.16,81.31,82.04,0,0
09/30/2002,82.17,82.72,81.38,82.55,0,0
10/01/2002,82.56,83.04,82.24,82.27,0,0
10/02/2002,82.27,83.17,82.22,82.99,0,0
10/03/2002,82.99,83.33,82.76,82.81,0,0
10/04/2002,82.83,83.08,82.38,82.62,0,0
10/07/2002,82.54,83.55,82.36,83.46,0,0
10/08/2002,83.47,83.64,82.75,82.86,0,0
10/09/2002,82.87,83.42,82.57,83.22,0,0
10/10/2002,83.22,83.74,83.17,83.23,0,0
10/11/2002,83.21,83.84,83.09,83.63,0,0
10/14/2002,83.86,83.92,83.62,83.9,0,0
10/15/2002,83.9,84.09,83.15,83.42,0,0
10/16/2002,83.42,83.62,82.84,83.25,0,0
10/17/2002,83.24,83.33,82.43,82.72,0,0
10/18/2002,82.72,83.02,82.66,82.98,0,0
10/21/2002,83,83.01,82.49,82.62,0,0
10/22/2002,82.62,83.4,82.59,83.26,0,0
10/23/2002,83.26,83.26,82.49,82.7,0,0
10/24/2002,82.7,83.03,82.21,83.03,0,0
10/25/2002,83.03,83.03,82.39,82.72,0,0
10/28/2002,82.64,83.1,82.61,82.92,0,0
10/29/2002,82.91,83.05,82.34,82.42,0,0
10/30/2002,82.42,82.64,82.28,82.55,0,0
10/31/2002,82.53,83,82.47,82.94,0,0
11/01/2002,82.94,83.4,82.91,83.25,0,0
11/04/2002,83.33,83.4,83.01,83.29,0,0
11/05/2002,83.3,84.17,83,83.34,0,0
11/06/2002,83.35,83.59,83.12,83.56,0,0
11/07/2002,83.54,83.72,83.14,83.45,0,0
11/08/2002,83.45,83.66,82.81,82.99,0,0
11/11/2002,83.05,83.09,82.28,82.62,0,0
11/12/2002,82.62,82.91,82.32,82.81,0,0
11/13/2002,82.81,82.86,82.43,82.55,0,0
11/14/2002,82.55,82.75,82.29,82.55,0,0
11/15/2002,82.55,82.87,82.45,82.86,0,0
11/18/2002,82.95,83.37,82.95,83.18,0,0
11/19/2002,83.19,83.96,83.1,83.52,0,0
11/20/2002,83.52,84.12,83.29,83.63,0,0
11/21/2002,83.63,83.72,83.19,83.63,0,0
11/22/2002,83.63,83.78,83.06,83.19,0,0
11/25/2002,83.28,83.28,81.92,82.11,0,0
11/26/2002,82.11,82.2,81.76,82,0,0
11/27/2002,82,82.22,81.5,82.17,0,0
11/28/2002,82.16,82.25,82.03,82.23,0,0
11/29/2002,82.23,82.67,82.23,82.61,0,0
12/02/2002,82.75,84.47,82.71,84.14,0,0
12/03/2002,84.14,84.46,84.06,84.13,0,0
12/04/2002,84.12,84.92,84.12,84.6,0,0
12/05/2002,84.6,85.3,84.57,84.77,0,0
12/06/2002,84.77,85.39,83.78,84.87,0,0
12/09/2002,84.65,84.67,83.8,84.59,0,0
12/10/2002,84.58,84.76,84.44,84.74,0,0
12/11/2002,84.74,84.74,84.19,84.59,0,0
12/12/2002,84.58,84.82,84.28,84.47,0,0
12/13/2002,84.47,84.74,83.3,83.38,0,0
12/16/2002,83.61,84.2,83.16,84.01,0,0
12/17/2002,84.01,85.08,83.98,85.07,0,0
12/18/2002,85.07,85.17,84.5,84.81,0,0
12/19/2002,84.81,85.04,84.24,84.67,0,0
12/20/2002,84.67,84.88,84.4,84.58,0,0
12/23/2002,84.56,84.94,84.39,84.84,0,0
12/24/2002,84.84,85.45,84.74,85.36,0,0
12/26/2002,85.18,85.66,85.18,85.55,0,0
12/27/2002,85.55,86.19,85.38,86.19,0,0
12/30/2002,86.09,86.15,84.92,85.39,0,0
12/31/2002,85.39,85.96,85.17,85.91,0,0
01/02/2003,85.66,85.8,85.39,85.68,0,0
01/03/2003,85.68,85.86,85.4,85.68,0,0
01/06/2003,85.64,85.75,85.3,85.55,0,0
01/07/2003,85.56,86.06,85.36,85.91,0,0
01/08/2003,85.88,85.95,85.21,85.84,0,0
01/09/2003,85.83,85.97,85.54,85.7,0,0
01/10/2003,85.7,86.39,85.67,86.28,0,0
01/13/2003,86.37,86.41,85.65,85.75,0,0
01/14/2003,85.75,85.9,85.12,85.23,0,0
01/15/2003,85.22,85.55,84.79,85.29,0,0
01/16/2003,85.29,85.77,85.09,85.7,0,0
01/17/2003,85.71,86.2,85.67,85.98,0,0
01/20/2003,86.09,86.37,85.98,86.34,0,0
01/21/2003,86.34,86.87,86.32,86.67,0,0
01/22/2003,86.67,86.86,86.31,86.64,0,0
01/23/2003,86.65,86.95,86.45,86.67,0,0
01/24/2003,86.67,87.15,86.59,87.07,0,0
01/27/2003,87.01,87.79,86.96,87.51,0,0
01/28/2003,87.51,87.59,87.13,87.5,0,0
01/29/2003,87.5,87.6,87.01,87.26,0,0
01/30/2003,87.28,87.89,86.91,87.8,0,0
01/31/2003,87.8,88.17,87.56,87.76,0,0
02/03/2003,87.91,88.53,87.59,88.45,0,0
02/04/2003,88.43,89.04,88.19,88.99,0,0
02/05/2003,88.98,89.06,87.94,88.25,0,0
02/06/2003,88.25,88.74,88.09,88.55,0,0
02/07/2003,88.55,88.78,88.01,88.74,0,0
02/10/2003,88.82,88.99,88.5,88.51,0,0
02/11/2003,88.51,88.78,88.3,88.56,0,0
02/12/2003,88.56,88.8,88.22,88.44,0,0
02/13/2003,88.44,89.07,88.3,88.85,0,0
02/14/2003,88.85,88.95,88.09,88.34,0,0
02/17/2003,88.24,88.25,87.2,87.61,0,0
02/18/2003,87.59,87.6,86.25,86.43,0,0
02/19/2003,86.43,86.86,86.27,86.74,0,0
02/20/2003,86.74,87.27,86.74,87.21,0,0
02/21/2003,87.21,87.75,86.91,86.97,0,0
02/24/2003,86.49,87.19,85.94,87.17,0,0
02/25/2003,87.16,87.19,86.04,86.39,0,0
02/26/2003,86.39,86.58,86.22,86.42,0,0
02/27/2003,86.43,86.65,86.19,86.47,0,0
02/28/2003,86.47,87.41,86.4,87.34,0,0
03/03/2003,87.21,87.98,86.97,87.97,0,0
03/04/2003,87.97,88.27,87.73,88.16,0,0
03/05/2003,88.16,88.43,88.04,88.15,0,0
03/06/2003,88.15,88.23,87.81,87.91,0,0
03/07/2003,87.91,88.38,87.02,87.66,0,0
03/10/2003,87.67,88.19,87.46,88.04,0,0
03/11/2003,88.04,88.31,87.88,88.09,0,0
03/12/2003,88.1,88.27,87.78,87.85,0,0
03/13/2003,87.85,88.07,86.96,87.24,0,0
03/14/2003,87.26,87.26,86.37,86.58,0,0
03/17/2003,86.87,87.04,85.43,85.92,0,0
03/18/2003,85.92,86.05,85.34,85.83,0,0
03/19/2003,85.83,86.61,85.6,86.3,0,0
03/20/2003,86.3,87.01,86.04,86.59,0,0
03/21/2003,86.59,86.91,86.4,86.75,0,0
03/24/2003,86.92,87.3,86.89,87.22,0,0
03/25/2003,87.2,87.25,86.63,86.76,0,0
03/26/2003,86.76,87.12,86.58,86.86,0,0
03/27/2003,86.86,87.02,86.54,86.79,0,0
03/28/2003,86.79,87.83,86.73,87.38,0,0
03/31/2003,87.62,87.9,87.06,87.27,0,0
04/01/2003,87.27,87.5,87.04,87.17,0,0
04/02/2003,87.17,87.24,86.06,86.24,0,0
04/03/2003,86.23,86.69,85.97,86.57,0,0
04/04/2003,86.57,86.79,86.3,86.54,0,0
04/07/2003,86.27,86.53,85.67,86.23,0,0
04/08/2003,86.24,86.44,85.93,86.34,0,0
04/09/2003,86.34,87.16,86.33,86.99,0,0
04/10/2003,86.99,87.2,86.13,86.19,0,0
04/11/2003,86.17,86.61,86,86.51,0,0
04/14/2003,86.49,86.83,86.36,86.57,0,0
04/15/2003,86.57,86.68,86.24,86.4,0,0
04/16/2003,86.39,87.36,86.34,87.12,0,0
04/17/2003,87.13,87.43,86.52,86.65,0,0
04/18/2003,86.65,86.84,86.59,86.67,0,0
04/21/2003,86.7,87.13,86.52,86.79,0,0
04/22/2003,86.8,87.53,86.64,87.35,0,0
04/23/2003,87.35,87.72,87.25,87.57,0,0
04/24/2003,87.57,88.24,87.42,88.02,0,0
04/25/2003,88.02,88.51,87.96,88.32,0,0
04/28/2003,88.32,88.49,87.7,87.79,0,0
04/29/2003,87.79,88.03,87.33,87.94,0,0
04/30/2003,87.94,88.28,87.49,87.71,0,0
05/01/2003,87.71,88.38,87.27,88.12,0,0
05/02/2003,88.12,88.59,88.02,88.4,0,0
05/05/2003,88.5,88.58,88.06,88.28,0,0
05/06/2003,88.28,88.9,88.2,88.76,0,0
05/07/2003,88.75,88.82,87.56,87.89,0,0
05/08/2003,87.91,89.16,87.5,89.09,0,0
05/09/2003,89.09,89.64,89.02,89.25,0,0
05/12/2003,89.65,89.66,89.02,89.27,0,0
05/13/2003,89.27,89.29,88.45,88.85,0,0
05/14/2003,88.85,88.89,88.02,88.19,0,0
05/15/2003,88.19,88.43,87.6,87.97,0,0
05/16/2003,87.97,88.81,87.89,88.67,0,0
05/19/2003,89.03,90.5,88.76,90.19,0,0
05/20/2003,90.19,90.58,89.92,90.56,0,0
05/21/2003,90.56,91.13,90.28,90.57,0,0
05/22/2003,90.57,90.84,90.35,90.51,0,0
05/23/2003,90.49,90.82,90.04,90.69,0,0
05/26/2003,90.58,90.83,90.43,90.73,0,0
05/27/2003,91.14,91.35,90.55,91.01,0,0
05/28/2003,91.01,91.67,90.73,91.4,0,0
05/29/2003,91.4,92.06,90.99,91.93,0,0
05/30/2003,91.93,92.16,91.62,91.92,0,0
06/02/2003,91.56,91.59,90.49,91.14,0,0
06/03/2003,91.17,91.22,90.03,90.92,0,0
06/04/2003,90.91,91.07,90.03,90.17,0,0
06/05/2003,90.16,90.75,89.49,90.49,0,0
06/06/2003,90.49,90.6,89.65,89.88,0,0
06/09/2003,89.94,90.33,89.32,89.81,0,0
06/10/2003,89.81,90.01,89.07,89.39,0,0
06/11/2003,89.4,90.29,89.34,89.98,0,0
06/12/2003,90.01,90.33,89.54,89.78,0,0
06/13/2003,89.78,90.47,89.22,90.37,0,0
06/16/2003,90.38,90.81,90.04,90.09,0,0
06/17/2003,90.08,90.64,90.05,90.23,0,0
06/18/2003,90.23,90.41,88.98,89.15,0,0
06/19/2003,89.15,90.26,88.82,89.93,0,0
06/20/2003,89.93,90.07,88.57,88.84,0,0
06/23/2003,89.08,89.38,88.04,88.9,0,0
06/24/2003,88.9,89.09,88.43,88.6,0,0
06/25/2003,88.61,89,88.27,88.72,0,0
06/26/2003,88.72,88.93,88.14,88.42,0,0
06/27/2003,88.42,88.72,88.21,88.61,0,0
06/30/2003,88.68,88.83,88.15,88.63,0,0
07/01/2003,88.65,89.16,88.26,88.79,0,0
07/02/2003,88.79,88.86,87.61,87.78,0,0
07/03/2003,87.78,88.07,87.22,87.56,0,0
07/04/2003,87.56,87.76,87.2,87.55,0,0
07/07/2003,87.41,87.6,85.92,85.97,0,0
07/08/2003,85.98,86.47,85.67,86.34,0,0
07/09/2003,86.35,86.92,86.12,86.56,0,0
07/10/2003,86.55,86.91,85.88,86.33,0,0
07/11/2003,86.34,86.34,85.66,85.68,0,0
07/14/2003,85.44,85.74,85.15,85.62,0,0
07/15/2003,85.62,85.8,83.79,85.15,0,0
07/16/2003,85.15,86,84.84,85.79,0,0
07/17/2003,85.77,87.18,85.65,87.16,0,0
07/18/2003,87.16,87.37,86.45,87.01,0,0
07/21/2003,87.03,87.63,86.7,87.42,0,0
07/22/2003,87.27,87.83,87.27,87.35,0,0
07/23/2003,87.39,88.52,87.17,88.18,0,0
07/24/2003,88.18,88.38,87.94,88.36,0,0
07/25/2003,88.38,88.7,87.97,88.48,0,0
07/28/2003,88.32,88.85,88.17,88.66,0,0
07/29/2003,88.66,89.01,88.51,88.63,0,0
07/30/2003,88.62,88.71,87.94,88.14,0,0
07/31/2003,88.18,88.23,87.42,88.01,0,0
08/01/2003,88.01,88.26,87.33,87.88,0,0
08/04/2003,87.95,89.47,87.75,89.23,0,0
08/05/2003,89.23,89.43,88.59,89.05,0,0
08/06/2003,89.05,89.31,88.77,88.82,0,0
08/07/2003,88.8,88.84,87.94,88.17,0,0
08/08/2003,88.19,88.21,87.32,87.48,0,0
08/11/2003,87.41,87.45,86.71,87.18,0,0
08/12/2003,87.2,87.53,86.51,86.6,0,0
08/13/2003,86.6,87.32,86.42,87.2,0,0
08/14/2003,87.2,87.43,86.62,86.74,0,0
08/15/2003,86.72,87.04,86.63,86.84,0,0
08/18/2003,86.85,86.9,85.71,85.87,0,0
08/19/2003,85.87,85.91,84.96,85.35,0,0
08/20/2003,85.35,85.42,84.71,85.08,0,0
08/21/2003,85.08,85.12,83.15,83.4,0,0
08/22/2003,83.37,83.56,82.51,82.93,0,0
08/25/2003,82.74,83.15,82.17,82.51,0,0
08/26/2003,82.53,83.38,82.4,83.24,0,0
08/27/2003,83.23,83.68,82.68,82.78,0,0
08/28/2003,82.74,83.24,82.34,82.93,0,0
08/29/2003,82.93,83.36,82.43,83.27,0,0
09/01/2003,83.34,83.49,82.96,83.02,0,0
09/02/2003,83.02,83.13,81.79,82.1,0,0
09/03/2003,82.09,82.2,81.58,81.69,0,0
09/04/2003,81.67,83.12,81.63,83.03,0,0
09/05/2003,83.01,84.42,82.64,84.38,0,0
09/08/2003,84.84,84.84,83.65,83.71,0,0
09/09/2003,83.72,84.87,83.55,84.68,0,0
09/10/2003,84.68,84.81,84.07,84.4,0,0
09/11/2003,84.39,85.01,83.9,84.44,0,0
09/12/2003,84.43,85.38,83.8,85.03,0,0
09/15/2003,85,85.32,84.8,85,0,0
09/16/2003,84.99,85.07,83.3,83.49,0,0
09/17/2003,83.48,84.64,83.22,84.11,0,0
09/18/2003,84.12,84.16,83.02,83.16,0,0
09/19/2003,83.15,83.56,82.82,83.45,0,0
09/22/2003,82.52,83.06,82.33,82.74,0,0
09/23/2003,82.75,82.86,82.07,82.62,0,0
09/24/2003,82.59,82.94,82.04,82.8,0,0
09/25/2003,82.8,83.56,82.62,83.28,0,0
09/26/2003,83.28,83.56,83.03,83.24,0,0
09/29/2003,82.97,84.35,82.35,84.1,0,0
09/30/2003,84.13,84.66,83.46,84.51,0,0
10/01/2003,84.49,84.63,83.87,84.36,0,0
10/02/2003,84.36,84.67,83.93,84.09,0,0
10/03/2003,84.09,84.09,82.86,82.89,0,0
10/06/2003,83.28,84.14,82.87,84.13,0,0
10/07/2003,84.13,84.22,83.21,83.35,0,0
10/08/2003,83.36,83.92,83.2,83.59,0,0
10/09/2003,83.59,83.75,82.4,82.79,0,0
10/10/2003,82.79,83,82.18,82.77,0,0
10/13/2003,82.74,82.78,81.75,82.35,0,0
10/14/2003,82.31,83.01,81.88,82.59,0,0
10/15/2003,82.61,82.79,82.18,82.24,0,0
10/16/2003,82.25,82.63,82.08,82.09,0,0
10/17/2003,82.01,82.36,81.76,82.26,0,0
10/20/2003,82.17,83,82,82.66,0,0
10/21/2003,82.66,82.7,82.17,82.26,0,0
10/22/2003,82.27,83.05,82.18,83.02,0,0
10/23/2003,83.02,84.01,82.88,83.61,0,0
10/24/2003,83.61,83.84,83.33,83.34,0,0
10/27/2003,82.46,82.6,82.17,82.34,0,0
10/28/2003,82.35,82.39,81.37,81.51,0,0
10/29/2003,81.52,81.68,81.16,81.42,0,0
10/30/2003,81.39,81.99,81.12,81.58,0,0
10/31/2003,81.6,82.43,81.48,81.99,0,0
11/03/2003,81.96,82.46,81.41,81.69,0,0
11/04/2003,81.7,81.72,80.45,80.52,0,0
11/05/2003,80.5,80.63,79.96,80.29,0,0
11/06/2003,80.3,80.46,80.01,80.05,0,0
11/07/2003,80.08,80.36,79.86,80.18,0,0
11/10/2003,80.07,80.31,78.93,79.15,0,0
11/11/2003,79.12,80,79.01,79.8,0,0
11/12/2003,79.77,80.79,79.68,80.6,0,0
11/13/2003,80.57,80.84,80.11,80.84,0,0
11/14/2003,80.83,81.49,80.72,81.47,0,0
11/17/2003,81.68,82.83,81.68,82.44,0,0
11/18/2003,82.41,83.52,82.14,83.43,0,0
11/19/2003,83.46,83.93,82.84,83.57,0,0
11/20/2003,83.58,84.05,83.37,83.71,0,0
11/21/2003,83.69,84.03,83.33,83.83,0,0
11/24/2003,83.76,83.9,82.76,82.85,0,0
11/25/2003,82.87,83.53,82.74,82.94,0,0
11/26/2003,82.98,84.43,82.85,84.22,0,0
11/27/2003,84.24,84.72,83.83,83.88,0,0
11/28/2003,83.85,84.95,83.77,84.85,0,0
12/01/2003,84.73,85.42,84.2,84.37,0,0
12/02/2003,84.39,84.83,83.83,84.31,0,0
12/03/2003,84.29,84.56,83.77,83.98,0,0
12/04/2003,83.94,84.44,83.65,83.98,0,0
12/05/2003,83.94,84.55,83.76,84.46,0,0
12/08/2003,84.42,84.92,84.19,84.8,0,0
12/09/2003,84.8,85.17,84.44,84.64,0,0
12/10/2003,84.75,85.79,84.44,85.45,0,0
12/11/2003,85.44,85.6,84.53,85.05,0,0
12/12/2003,85.06,85.5,84.92,85.36,0,0
12/15/2003,84.69,85.31,84.45,85.3,0,0
12/16/2003,85.26,85.63,85.18,85.29,0,0
12/17/2003,85.3,85.77,85.07,85.62,0,0
12/18/2003,85.63,86.15,85.56,86.05,0,0
12/19/2003,86.07,86.16,85.62,85.88,0,0
12/22/2003,85.85,86.07,85.46,85.56,0,0
12/23/2003,85.56,85.61,85.22,85.29,0,0
12/24/2003,85.29,86.12,85.2,85.99,0,0
12/26/2003,86,86.11,85.39,85.67,0,0
12/29/2003,85.68,85.79,85.38,85.54,0,0
12/30/2003,85.58,86.26,85.53,86.16,0,0
12/31/2003,86.16,86.84,86.02,86.58,0,0
01/02/2004,86.2,86.67,85.92,86.38,0,0
01/05/2004,86.31,87.03,85.95,86.04,0,0
01/06/2004,86.03,86.82,85.53,86.38,0,0
01/07/2004,86.39,86.39,85.51,85.63,0,0
01/08/2004,85.6,86.72,85.02,86.57,0,0
01/09/2004,86.56,88.03,86.47,87.1,0,0
01/12/2004,87.63,87.64,86.73,86.86,0,0
01/13/2004,86.88,87.08,86.48,86.85,0,0
01/14/2004,86.85,87.11,85.9,86.08,0,0
01/15/2004,86.06,86.32,85.13,85.29,0,0
01/16/2004,85.3,85.51,83.97,84.18,0,0
01/19/2004,84.06,84.71,83.9,84.4,0,0
01/20/2004,84.47,86.08,84.33,85.8,0,0
01/21/2004,85.77,86.29,85.68,86.17,0,0
01/22/2004,86.17,86.61,85.64,85.93,0,0
01/23/2004,85.94,86.32,85.17,85.52,0,0
01/26/2004,85.75,85.81,84.51,84.53,0,0
01/27/2004,84.54,85.19,84.19,85.07,0,0
01/28/2004,85.05,85.58,84.34,84.45,0,0
01/29/2004,84.43,84.93,83.89,84.03,0,0
01/30/2004,84.04,84.4,83.54,84.03,0,0
02/02/2004,84.04,84.19,83.39,83.6,0,0
02/03/2004,83.59,84.95,83.53,84.42,0,0
02/04/2004,84.44,84.52,84.02,84.26,0,0
02/05/2004,84.26,85,84.21,84.65,0,0
02/06/2004,84.65,85.74,84.54,85.53,0,0
02/09/2004,85.08,85.96,85.03,85.45,0,0
02/10/2004,85.47,85.91,85.37,85.45,0,0
02/11/2004,85.45,85.77,84.9,85.51,0,0
02/12/2004,85.53,85.87,85.47,85.51,0,0
02/13/2004,85.61,86.06,85.04,85.17,0,0
02/16/2004,85.24,85.55,85.04,85.48,0,0
02/17/2004,85.47,86.29,85.39,86.04,0,0
02/18/2004,86.06,86.59,85.91,86.03,0,0
02/19/2004,86.04,86.41,85.83,86.32,0,0
02/20/2004,86.33,87.05,86.25,86.5,0,0
02/23/2004,86.36,86.43,85.87,86.28,0,0
02/24/2004,86.26,87.33,86.05,87.16,0,0
02/25/2004,87.12,87.36,86.36,86.51,0,0
02/26/2004,86.51,86.81,86.25,86.49,0,0
02/27/2004,86.49,86.59,85.41,86.55,0,0
03/01/2004,86.44,86.91,85.71,85.9,0,0
03/02/2004,85.92,86.04,84.76,85.03,0,0
03/03/2004,84.98,85.04,84.23,84.99,0,0
03/04/2004,84.96,85.91,84.75,85.83,0,0
03/05/2004,85.86,88.06,85.66,87.72,0,0
03/08/2004,87.92,87.95,86.96,87.27,0,0
03/09/2004,87.23,87.66,86.83,86.98,0,0
03/10/2004,87,87.06,85.8,85.95,0,0
03/11/2004,85.98,87.17,85.44,87.13,0,0
03/12/2004,87.11,87.82,85.99,86.42,0,0
03/15/2004,86.22,87.13,85.59,86.43,0,0
03/16/2004,86.45,86.55,85,85.13,0,0
03/17/2004,85.09,85.22,84.09,84.77,0,0
03/18/2004,84.73,85.18,83.63,84.77,0,0
03/19/2004,84.77,85.4,83.91,84.05,0,0
03/22/2004,84.11,85.2,84.03,84.77,0,0
03/23/2004,84.77,85.23,84.36,84.77,0,0
03/24/2004,84.79,85.2,82.98,83.04,0,0
03/25/2004,83.04,83.38,82.79,82.88,0,0
03/26/2004,82.86,83.02,81.93,82.43,0,0
03/29/2004,82.13,82.47,81.72,82.16,0,0
03/30/2004,82.15,83.18,82.02,82.48,0,0
03/31/2004,82.5,82.68,81.16,82.34,0,0
04/01/2004,82.32,82.43,81.82,82.03,0,0
04/02/2004,82.06,82.47,80.66,80.94,0,0
04/05/2004,80.89,81.18,80.22,80.43,0,0
04/06/2004,80.43,82.29,80.36,82,0,0
04/07/2004,81.98,82.63,81.4,82.38,0,0
04/08/2004,82.38,83.2,82.27,82.86,0,0
04/09/2004,82.86,83.3,82.54,83.02,0,0
04/12/2004,83.02,83.02,81.9,82.16,0,0
04/13/2004,82.16,82.32,81.61,81.98,0,0
04/14/2004,82,83.88,81.93,83.68,0,0
04/15/2004,83.68,84.18,83.18,83.57,0,0
04/16/2004,83.57,83.98,82.98,83.2,0,0
04/19/2004,83.45,84.29,83.38,84.11,0,0
04/20/2004,84.09,84.2,82.54,82.91,0,0
04/21/2004,82.91,83.59,82.63,83.29,0,0
04/22/2004,83.29,83.7,82.95,83.59,0,0
04/23/2004,83.59,84.02,82.66,82.8,0,0
04/26/2004,82.65,83.32,82.41,83.07,0,0
04/27/2004,83.04,84.47,82.77,84.22,0,0
04/28/2004,84.23,84.57,83.7,84.32,0,0
04/29/2004,84.23,85.27,84.13,84.95,0,0
04/30/2004,84.97,85.59,84.68,85.29,0,0
05/03/2004,85.25,85.36,84.55,84.82,0,0
05/04/2004,84.82,85.79,84.63,85.3,0,0
05/05/2004,85.32,85.91,84.88,85.27,0,0
05/06/2004,85.27,85.9,85.13,85.47,0,0
05/07/2004,85.48,86.4,85.32,86.18,0,0
05/10/2004,86.18,87.72,86.04,87.54,0,0
05/11/2004,87.52,87.65,86.85,87.27,0,0
05/12/2004,87.27,87.88,86.57,87.25,0,0
05/13/2004,87.27,88.25,87.18,87.93,0,0
05/14/2004,87.93,88.25,87.59,88.16,0,0
05/17/2004,88.1,89.63,87.91,89.61,0,0
05/18/2004,89.63,89.91,88.52,89.02,0,0
05/19/2004,89.02,89.05,87.7,88.52,0,0
05/20/2004,88.52,88.77,87.48,87.72,0,0
05/21/2004,87.72,88.04,87.4,87.55,0,0
05/24/2004,87.65,88.41,87.35,88.27,0,0
05/25/2004,88.29,88.77,87.77,87.79,0,0
05/26/2004,87.82,88.02,87.55,87.95,0,0
05/27/2004,87.95,89.2,87.82,88.98,0,0
05/28/2004,88.98,89.23,87.75,88,0,0
05/31/2004,88.38,88.4,86.98,87.25,0,0
06/01/2004,87.3,88.82,87.23,88.7,0,0
06/02/2004,88.72,89.04,87.84,87.86,0,0
06/03/2004,87.86,89.3,87.79,88.66,0,0
06/04/2004,88.61,89.68,88.45,89.66,0,0
06/07/2004,89.54,89.77,88.47,88.54,0,0
06/08/2004,88.54,89.04,88.36,88.57,0,0
06/09/2004,88.54,88.61,87,87.98,0,0
06/10/2004,88,88.02,87,87.77,0,0
06/11/2004,87.77,87.95,87.3,87.34,0,0
06/14/2004,87.41,88.65,87.16,88.36,0,0
06/15/2004,88.36,88.84,87.36,87.59,0,0
06/16/2004,87.63,87.79,86.66,86.88,0,0
06/17/2004,86.9,87.65,86.47,87.5,0,0
06/18/2004,87.5,87.57,86.68,87.43,0,0
06/21/2004,87.42,87.5,86.72,87.38,0,0
06/22/2004,87.38,87.41,86.59,87.41,0,0
06/23/2004,87.41,87.52,86.41,86.55,0,0
06/24/2004,86.55,86.61,85.86,86.02,0,0
06/25/2004,86.07,86.54,85.91,86.22,0,0
06/28/2004,86.23,86.65,85.9,86.36,0,0
06/29/2004,86.38,86.72,85.43,85.45,0,0
06/30/2004,85.45,87.47,85.41,87.09,0,0
07/01/2004,87.09,87.09,86.09,86.77,0,0
07/02/2004,86.75,88.29,86.66,87.82,0,0
07/05/2004,87.82,88.32,87.82,88.18,0,0
07/06/2004,88.22,88.79,88.13,88.48,0,0
07/07/2004,88.48,88.63,87.84,88.5,0,0
07/08/2004,88.54,88.91,88.32,88.88,0,0
07/09/2004,88.9,88.95,88.07,88.45,0,0
07/12/2004,88.2,88.52,87.91,88.34,0,0
07/13/2004,88.36,88.7,87.84,87.91,0,0
07/14/2004,87.88,88.86,87.66,88.79,0,0
07/15/2004,88.77,89.11,88.32,88.77,0,0
07/16/2004,88.75,88.86,88.34,88.72,0,0
07/19/2004,88.75,88.84,87.82,88.11,0,0
07/20/2004,88.13,88.54,87.18,87.32,0,0
07/21/2004,87.32,87.91,87.04,87.82,0,0
07/22/2004,87.82,88.04,87.47,87.9,0,0
07/23/2004,87.91,88,86.77,86.91,0,0
07/26/2004,86.96,87.18,86.63,86.93,0,0
07/27/2004,86.91,87.22,86.68,86.91,0,0
07/28/2004,86.95,87.77,86.86,87.52,0,0
07/29/2004,87.52,87.93,87.38,87.45,0,0
07/30/2004,87.45,87.68,86.73,86.86,0,0
08/02/2004,87.07,87.34,86.52,86.54,0,0
08/03/2004,86.52,86.82,86.32,86.5,0,0
08/04/2004,86.48,87.38,86.41,87.04,0,0
08/05/2004,87.05,87.72,86.91,87.68,0,0
08/06/2004,87.65,88.36,87.36,88.29,0,0
08/09/2004,88.32,88.35,87.86,88.2,0,0
08/10/2004,88.18,88.66,88.09,88.18,0,0
08/11/2004,88.16,88.34,87.63,87.91,0,0
08/12/2004,87.91,88.47,87.66,88.27,0,0
08/13/2004,88.25,89.41,88.13,89.38,0,0
08/16/2004,89.08,89.45,88.7,89.04,0,0
08/17/2004,89.04,89.13,88.16,88.5,0,0
08/18/2004,88.5,88.5,87.57,87.82,0,0
08/19/2004,87.84,88.22,87.72,87.95,0,0
08/20/2004,87.95,88.13,87.16,87.23,0,0
08/23/2004,87.28,87.32,86.36,86.5,0,0
08/24/2004,86.47,86.72,85.82,86.11,0,0
08/25/2004,86.11,86.72,85.86,86.52,0,0
08/26/2004,86.5,86.55,85.86,86.15,0,0
08/27/2004,86.15,86.25,85.25,85.5,0,0
08/30/2004,85.45,86.16,85.38,85.84,0,0
08/31/2004,85.82,86.61,85.75,86.16,0,0
09/01/2004,86.18,87.09,86.04,86.9,0,0
09/02/2004,86.88,86.93,86.48,86.75,0,0
09/03/2004,86.77,87.16,86.04,86.9,0,0
09/06/2004,86.97,87.05,86.5,86.63,0,0
09/07/2004,86.63,86.72,86,86.25,0,0
09/08/2004,86.29,86.73,85.68,86.72,0,0
09/09/2004,86.7,87.08,86.57,86.9,0,0
09/10/2004,86.91,87.57,86.82,87.13,0,0
09/13/2004,87.07,87.54,86.91,87.38,0,0
09/14/2004,87.38,87.52,86.86,87.07,0,0
09/15/2004,87.09,87.15,86.52,86.61,0,0
09/16/2004,86.61,86.68,86.11,86.38,0,0
09/17/2004,86.34,86.88,86.22,86.59,0,0
09/20/2004,86.63,86.68,86.02,86.41,0,0
09/21/2004,86.41,87.68,86.32,87.45,0,0
09/22/2004,87.45,87.82,87.32,87.77,0,0
09/23/2004,87.79,88.27,87.61,87.88,0,0
09/24/2004,87.88,88.18,87.54,87.65,0,0
09/27/2004,87.63,88.38,87.59,88.22,0,0
09/28/2004,88.2,88.71,88.11,88.43,0,0
09/29/2004,88.43,88.47,87.79,88.02,0,0
09/30/2004,88.02,88.59,87.79,88.29,0,0
10/01/2004,88.29,88.57,88.09,88.41,0,0
10/04/2004,88.51,88.57,87.5,87.72,0,0
10/05/2004,87.73,88.13,87.4,88.07,0,0
10/06/2004,88.04,88.11,87.73,88.04,0,0
10/07/2004,88.04,88.18,87.82,87.95,0,0
10/08/2004,87.95,88.07,87.38,87.54,0,0
10/11/2004,87.64,87.71,87.22,87.38,0,0
10/12/2004,87.41,87.59,87.16,87.34,0,0
10/13/2004,87.34,87.7,86.91,87.66,0,0
10/14/2004,87.68,88.11,87.43,88.05,0,0
10/15/2004,88.07,88.63,87.79,88.59,0,0
10/18/2004,88.53,88.98,88.43,88.68,0,0
10/19/2004,88.7,88.73,88.02,88.13,0,0
10/20/2004,88.11,88.86,88.04,88.61,0,0
10/21/2004,88.63,88.7,88.09,88.23,0,0
10/22/2004,88.22,88.57,88.07,88.57,0,0
10/25/2004,88.68,89.34,88.43,89.2,0,0
10/26/2004,89.18,89.43,88.45,88.82,0,0
10/27/2004,88.84,89.04,88.09,88.2,0,0
10/28/2004,88.2,88.68,87.93,88.54,0,0
10/29/2004,88.54,88.68,88.2,88.54,0,0
11/01/2004,88.74,88.91,88.29,88.54,0,0
11/02/2004,88.54,88.66,87.79,88.16,0,0
11/03/2004,88.13,89.02,87.79,88.98,0,0
11/04/2004,88.98,89.45,88.8,89.27,0,0
11/05/2004,89.27,89.75,88.72,89.63,0,0
11/08/2004,89.49,89.64,89.22,89.3,0,0
11/09/2004,89.29,89.5,89.16,89.27,0,0
11/10/2004,89.29,90.79,89.23,90.63,0,0
11/11/2004,90.65,90.72,90.32,90.52,0,0
11/12/2004,90.52,90.7,89.65,90.05,0,0
11/15/2004,90.14,90.17,89.15,89.25,0,0
11/16/2004,89.27,89.79,89.22,89.54,0,0
11/17/2004,89.54,89.8,89.09,89.48,0,0
11/18/2004,89.45,89.54,88.84,88.97,0,0
11/19/2004,88.93,89.22,88.53,88.74,0,0
11/22/2004,88.98,88.99,88.56,88.69,0,0
11/23/2004,88.69,89.42,88.44,89.17,0,0
11/24/2004,89.15,89.91,89.14,89.75,0,0
11/25/2004,89.72,89.98,89.43,89.93,0,0
11/26/2004,89.93,90.22,89.63,90.04,0,0
11/29/2004,89.96,90.18,89.63,90.04,0,0
11/30/2004,90.05,90.52,89.95,90.29,0,0
12/01/2004,90.29,90.5,89.77,89.93,0,0
12/02/2004,89.93,90,89.32,89.61,0,0
12/03/2004,89.63,90.36,89.41,90.29,0,0
12/06/2004,90.24,90.68,89.97,90.41,0,0
12/07/2004,90.41,90.5,90,90.18,0,0
12/08/2004,90.18,90.7,89.91,90.48,0,0
12/09/2004,90.48,91.05,90.3,90.97,0,0
12/10/2004,90.98,91.16,90.52,90.63,0,0
12/13/2004,90.59,90.91,90.48,90.84,0,0
12/14/2004,90.84,91.5,90.68,91.38,0,0
12/15/2004,91.38,91.54,90.91,91.25,0,0
12/16/2004,91.23,91.52,90.13,90.41,0,0
12/17/2004,90.41,90.45,89.91,90.04,0,0
12/20/2004,90,91,89.98,90.54,0,0
12/21/2004,90.54,90.86,90.2,90.43,0,0
12/22/2004,90.43,90.54,90.09,90.4,0,0
12/23/2004,90.38,90.65,90.16,90.55,0,0
12/24/2004,90.57,90.82,90.5,90.67,0,0
12/27/2004,90.71,91.04,90.5,90.75,0,0
12/28/2004,90.75,91.02,90.57,90.87,0,0
12/29/2004,90.88,91.72,90.8,91.57,0,0
12/30/2004,91.61,91.77,90.86,91.02,0,0
12/31/2004,91.02,91.07,89.55,89.96,0,0
01/03/2005,90.1,90.23,89.1,89.52,0,0
01/04/2005,89.5,89.84,89.11,89.54,0,0
01/05/2005,89.54,89.57,88.79,89.09,0,0
01/06/2005,89.11,89.57,88.98,89.36,0,0
01/07/2005,89.34,89.45,88.18,88.41,0,0
01/10/2005,88.48,88.63,88.04,88.22,0,0
01/11/2005,88.2,88.61,87.25,87.27,0,0
01/12/2005,87.27,88.04,87.13,87.65,0,0
01/13/2005,87.64,87.97,87.24,87.36,0,0
01/14/2005,87.38,87.45,86.09,86.46,0,0
01/17/2005,86.36,86.6,86.21,86.28,0,0
01/18/2005,86.28,87.06,86.16,86.24,0,0
01/19/2005,86.23,87.1,86.16,86.62,0,0
01/20/2005,86.66,87.04,86.25,86.88,0,0
01/21/2005,86.88,87.29,86.55,86.61,0,0
01/24/2005,86.66,87.18,86.5,86.7,0,0
01/25/2005,86.72,87.54,86.45,87.18,0,0
01/26/2005,87.2,87.25,86.68,87.04,0,0
01/27/2005,87.02,87.61,86.75,86.79,0,0
01/28/2005,86.72,87.38,86.59,87.04,0,0
01/31/2005,87.18,87.29,86.77,87.2,0,0
02/01/2005,87.2,87.32,86.9,87.04,0,0
02/02/2005,87.04,87.34,86.77,86.79,0,0
02/03/2005,86.8,87.2,86.79,86.9,0,0
02/04/2005,86.9,86.97,85.77,85.91,0,0
02/07/2005,86.06,86.33,85.54,85.59,0,0
02/08/2005,85.59,86.68,85.52,86.63,0,0
02/09/2005,86.59,87.01,86.3,86.79,0,0
02/10/2005,86.79,87.68,86.7,87.57,0,0
02/11/2005,87.57,87.66,87.15,87.3,0,0
02/14/2005,87.18,87.75,87.18,87.72,0,0
02/15/2005,87.7,88.09,87.45,87.73,0,0
02/16/2005,87.73,88.85,87.7,88.76,0,0
02/17/2005,88.76,89.27,88.6,89.11,0,0
02/18/2005,89.11,89.44,88.77,89.27,0,0
02/21/2005,89.17,89.48,89.08,89.3,0,0
02/22/2005,89.3,89.92,88.76,89.79,0,0
02/23/2005,89.78,90.31,89.72,90.05,0,0
02/24/2005,90.07,90.48,89.97,90.11,0,0
02/25/2005,90.11,90.57,89.79,90.55,0,0
02/28/2005,90.56,90.56,89.65,89.91,0,0
03/01/2005,89.93,89.95,89.41,89.55,0,0
03/02/2005,89.57,89.75,89.02,89.22,0,0
03/03/2005,89.25,89.43,88.98,89.11,0,0
03/04/2005,89.13,89.61,89.01,89.57,0,0
03/07/2005,89.59,89.7,89.32,89.5,0,0
03/08/2005,89.5,90.18,89.32,90.09,0,0
03/09/2005,90.07,90.2,89.25,89.7,0,0
03/10/2005,89.68,90.36,89.61,90.2,0,0
03/11/2005,90.22,90.38,89.93,90.36,0,0
03/14/2005,90.25,90.8,90.23,90.4,0,0
03/15/2005,90.38,90.5,89.47,89.72,0,0
03/16/2005,89.68,90.47,89.52,90.36,0,0
03/17/2005,90.34,90.52,90.2,90.34,0,0
03/18/2005,90.34,90.54,89.68,90,0,0
03/21/2005,89.93,89.97,89.07,89.2,0,0
03/22/2005,89.22,89.41,88.48,88.86,0,0
03/23/2005,88.88,88.88,88.25,88.52,0,0
03/24/2005,88.52,89.16,88.41,88.45,0,0
03/25/2005,88.45,88.73,88.41,88.62,0,0
03/28/2005,88.63,89.04,88.5,89,0,0
03/29/2005,89.02,89.52,88.98,89.48,0,0
03/30/2005,89.48,89.93,89.29,89.59,0,0
03/31/2005,89.59,89.75,89.22,89.52,0,0
04/01/2005,89.52,89.88,89.11,89.36,0,0
04/04/2005,89.34,89.7,89.23,89.52,0,0
04/05/2005,89.5,89.86,89.45,89.75,0,0
04/06/2005,89.73,90.23,89.54,90.11,0,0
04/07/2005,90.11,90.34,89.91,89.97,0,0
04/08/2005,89.98,90.45,89.57,90.38,0,0
04/11/2005,90.39,90.55,90.11,90.34,0,0
04/12/2005,90.34,90.4,89.77,89.84,0,0
04/13/2005,89.86,89.9,89.11,89.45,0,0
04/14/2005,89.43,89.54,88.84,89.09,0,0
04/15/2005,89.09,89.82,89,89.82,0,0
04/18/2005,89.6,90.61,89.52,90.48,0,0
04/19/2005,90.48,90.54,90.18,90.41,0,0
04/20/2005,90.38,90.75,90.18,90.68,0,0
04/21/2005,90.68,91.09,90.23,90.39,0,0
04/22/2005,90.37,90.44,89.38,89.72,0,0
04/25/2005,89.19,89.43,88.72,88.98,0,0
04/26/2005,89,89.32,88.84,89.29,0,0
04/27/2005,89.29,89.47,88.7,88.75,0,0
04/28/2005,88.77,89.11,88.63,88.95,0,0
04/29/2005,88.95,89.05,87.57,87.66,0,0
05/02/2005,87.81,88.07,87.52,87.72,0,0
05/03/2005,87.72,87.95,87.48,87.68,0,0
05/04/2005,87.66,88.04,87.5,87.68,0,0
05/05/2005,87.7,87.75,87.11,87.5,0,0
05/06/2005,87.5,87.7,86.8,87.02,0,0
05/09/2005,87.02,87.63,87,87.6,0,0
05/10/2005,87.6,87.98,87.55,87.88,0,0
05/11/2005,87.86,88.2,87.34,87.72,0,0
05/12/2005,87.72,87.93,87.44,87.81,0,0
05/13/2005,87.81,87.83,87.38,87.66,0,0
05/16/2005,87.62,87.98,87.29,87.32,0,0
05/17/2005,87.36,87.93,87.05,87.72,0,0
05/18/2005,87.73,88.04,87.59,87.84,0,0
05/19/2005,87.84,88.16,87.75,88.07,0,0
05/20/2005,88.09,88.13,87.5,87.68,0,0
05/23/2005,87.63,87.68,87.36,87.43,0,0
05/24/2005,87.43,87.65,87.29,87.54,0,0
05/25/2005,87.57,87.91,87.25,87.79,0,0
05/26/2005,87.79,87.93,87.16,87.29,0,0
05/27/2005,87.3,87.73,87.25,87.68,0,0
05/30/2005,87.55,87.68,87.04,87.16,0,0
05/31/2005,87.16,87.23,86.52,86.95,0,0
06/01/2005,86.95,87.04,86.38,86.45,0,0
06/02/2005,86.45,86.73,86.23,86.48,0,0
06/03/2005,86.45,86.52,85.86,85.92,0,0
06/06/2005,85.91,86.08,85.45,85.57,0,0
06/07/2005,85.57,85.8,85.38,85.59,0,0
06/08/2005,85.57,86.1,85.32,85.48,0,0
06/09/2005,85.48,85.83,85.4,85.62,0,0
06/10/2005,85.6,85.82,85.38,85.62,0,0
06/13/2005,85.6,86.21,85.27,86.21,0,0
06/14/2005,86.18,86.36,85.49,85.66,0,0
06/15/2005,85.68,86.06,85.48,85.89,0,0
06/16/2005,85.89,85.99,85.45,85.6,0,0
06/17/2005,85.6,86.43,85.49,86.31,0,0
06/20/2005,86.3,86.3,85.84,85.97,0,0
06/21/2005,85.96,86.12,85.22,85.46,0,0
06/22/2005,85.43,85.94,85.38,85.55,0,0
06/23/2005,85.56,85.59,84.78,85.15,0,0
06/24/2005,85.13,85.8,84.94,85.54,0,0
06/27/2005,85.68,86.32,85.66,86.11,0,0
06/28/2005,86.11,86.44,85.73,85.83,0,0
06/29/2005,85.81,86.28,85.72,86.09,0,0
06/30/2005,86.09,86.61,85.89,86.53,0,0
07/01/2005,86.53,86.54,86.02,86.17,0,0
07/04/2005,86.24,86.24,85.49,85.58,0,0
07/05/2005,85.6,85.92,85.51,85.66,0,0
07/06/2005,85.66,86.13,85.54,86.1,0,0
07/07/2005,86.1,86.83,85.97,86.3,0,0
07/08/2005,86.32,86.54,85.98,86.3,0,0
07/11/2005,86.31,86.92,86.12,86.84,0,0
07/12/2005,86.84,87.26,86.57,87.14,0,0
07/13/2005,87.15,87.26,86.65,86.72,0,0
07/14/2005,86.71,87.19,86.5,87.07,0,0
07/15/2005,87.08,87.26,86.45,86.56,0,0
07/18/2005,86.55,86.84,86.3,86.46,0,0
07/19/2005,86.46,86.82,86.22,86.66,0,0
07/20/2005,86.67,87.83,86.67,87.7,0,0
07/21/2005,87.73,87.85,85.56,85.76,0,0
07/22/2005,85.73,86.55,85.66,85.78,0,0
07/25/2005,85.69,86.47,85.69,85.98,0,0
07/26/2005,85.99,86.59,85.97,86.54,0,0
07/27/2005,86.57,86.86,86.29,86.85,0,0
07/28/2005,86.76,87.24,86.51,87.17,0,0
07/29/2005,87.16,87.44,86.91,87.3,0,0
08/01/2005,87.28,87.92,87.24,87.69,0,0
08/02/2005,87.7,87.8,87.17,87.25,0,0
08/03/2005,87.25,88.08,87.18,88.03,0,0
08/04/2005,88.04,88.48,87.76,88.38,0,0
08/05/2005,88.39,88.74,88.32,88.66,0,0
08/08/2005,88.67,88.99,88.47,88.94,0,0
08/09/2005,88.93,89.13,88.73,88.81,0,0
08/10/2005,88.82,88.92,87.71,88,0,0
08/11/2005,88.03,88.23,87.81,88.03,0,0
08/12/2005,88.02,88.18,87.58,87.66,0,0
08/15/2005,87.66,87.88,86.97,87.04,0,0
08/16/2005,87.04,87.37,86.66,87.31,0,0
08/17/2005,87.32,87.34,86.86,87.07,0,0
08/18/2005,87.08,87.45,86.77,86.93,0,0
08/19/2005,86.92,87.01,86.57,86.62,0,0
08/22/2005,86.69,86.74,85.98,86.4,0,0
08/23/2005,86.4,86.76,86.16,86.49,0,0
08/24/2005,86.48,87.15,86.46,87.14,0,0
08/25/2005,87.15,87.6,87.07,87.59,0,0
08/26/2005,87.57,87.78,87.13,87.49,0,0
08/29/2005,87.58,88.12,87.15,87.29,0,0
08/30/2005,87.3,87.8,87.19,87.61,0,0
08/31/2005,87.6,88.37,87.57,88.28,0,0
09/01/2005,88.26,89.02,88.18,88.93,0,0
09/02/2005,88.92,89.38,88.81,89.11,0,0
09/05/2005,89.25,89.35,88.39,88.45,0,0
09/06/2005,88.64,88.78,88.28,88.56,0,0
09/07/2005,88.55,89,88.23,88.54,0,0
09/08/2005,88.55,88.99,88.46,88.74,0,0
09/09/2005,88.75,89.18,88.14,88.18,0,0
09/12/2005,88.76,88.76,87.31,87.69,0,0
09/13/2005,87.72,88.08,87.61,87.7,0,0
09/14/2005,87.71,87.97,87.44,87.75,0,0
09/15/2005,87.74,87.84,86.9,87.27,0,0
09/16/2005,87.28,87.81,87.26,87.62,0,0
09/19/2005,87.42,87.53,86.98,87.18,0,0
09/20/2005,87.2,87.5,87.02,87.29,0,0
09/21/2005,87.31,87.79,87.24,87.6,0,0
09/22/2005,87.59,87.9,87.11,87.34,0,0
09/23/2005,87.33,87.34,86.68,87.01,0,0
09/26/2005,86.99,87.19,86.67,86.97,0,0
09/27/2005,86.95,87.48,86.92,87.4,0,0
09/28/2005,87.42,87.55,87.27,87.49,0,0
09/29/2005,87.49,87.68,87.11,87.31,0,0
09/30/2005,87.29,88.02,87.29,87.63,0,0
10/03/2005,87.67,87.93,87.42,87.64,0,0
10/04/2005,87.66,87.97,87.52,87.75,0,0
10/05/2005,87.75,88.13,87.54,88.13,0,0
10/06/2005,88.12,89.19,88.04,89.12,0,0
10/07/2005,89.13,89.2,88.78,89,0,0
10/10/2005,88.86,89.23,88.72,88.92,0,0
10/11/2005,88.9,88.95,88.47,88.79,0,0
10/12/2005,88.81,89.04,88.54,88.82,0,0
10/13/2005,88.82,88.97,88.29,88.78,0,0
10/14/2005,88.79,89.07,88.58,88.82,0,0
10/17/2005,88.82,89.04,88.7,88.89,0,0
10/18/2005,88.9,89.18,88.7,89.06,0,0
10/19/2005,89.08,89.27,88.67,89.1,0,0
10/20/2005,89.13,89.58,88.92,89.51,0,0
10/21/2005,89.52,90.03,89.42,89.63,0,0
10/24/2005,89.63,89.73,89.31,89.67,0,0
10/25/2005,89.67,90.08,89.39,90.05,0,0
10/26/2005,90.05,90.38,89.96,90.25,0,0
10/27/2005,90.27,90.66,90.2,90.65,0,0
10/28/2005,90.64,90.66,90.13,90.31,0,0
10/31/2005,90.32,90.46,90.03,90.31,0,0
11/01/2005,90.31,90.66,90.21,90.62,0,0
11/02/2005,90.59,91.46,90.56,91.45,0,0
11/03/2005,91.43,91.46,90.56,90.71,0,0
11/04/2005,90.7,91.24,90.29,90.51,0,0
11/07/2005,90.34,90.37,89.68,90.07,0,0
11/08/2005,90.08,90.68,89.3,89.42,0,0
11/09/2005,89.43,89.79,89.16,89.63,0,0
11/10/2005,89.61,90.17,89.6,89.83,0,0
11/11/2005,89.8,89.93,89.45,89.88,0,0
11/14/2005,89.9,90.48,89.83,90.1,0,0
11/15/2005,90.08,90.3,89.98,90.29,0,0
11/16/2005,90.29,90.5,89.77,89.89,0,0
11/17/2005,89.89,90.19,89.51,90.16,0,0
11/18/2005,90.17,90.6,89.84,90.55,0,0
11/21/2005,90.65,90.82,89.99,90.19,0,0
11/22/2005,90.19,90.7,90.04,90.56,0,0
11/23/2005,90.56,90.67,90.01,90.51,0,0
11/24/2005,90.51,90.57,90.23,90.3,0,0
11/25/2005,90.3,90.9,90.3,90.64,0,0
11/28/2005,90.61,91.11,90.53,91.03,0,0
11/29/2005,91.03,91.19,90.64,91.04,0,0
11/30/2005,91.06,91.15,90.69,91.07,0,0
12/01/2005,91.06,91.55,90.97,91.55,0,0
12/02/2005,91.52,91.75,91.16,91.53,0,0
12/05/2005,91.53,92.6,91.53,92.43,0,0
12/06/2005,92.43,92.73,92.39,92.45,0,0
12/07/2005,92.44,92.58,91.9,92.13,0,0
12/08/2005,92.12,92.76,91.73,92.52,0,0
12/09/2005,92.52,92.66,92.08,92.58,0,0
12/12/2005,92.39,93.12,92.37,92.84,0,0
12/13/2005,92.83,93.05,92.64,92.74,0,0
12/14/2005,92.74,92.95,91.07,91.55,0,0
12/15/2005,91.54,91.75,90.07,90.14,0,0
12/16/2005,90.13,90.64,89.55,89.67,0,0
12/19/2005,89.67,90.36,89.56,89.82,0,0
12/20/2005,89.85,90.15,89.17,89.54,0,0
12/21/2005,89.55,89.79,89.12,89.41,0,0
12/22/2005,89.4,89.57,88.79,88.9,0,0
12/23/2005,88.85,89,88.3,88.56,0,0
12/27/2005,88.61,89.26,88.61,89.09,0,0
12/28/2005,89.1,89.78,89.05,89.5,0,0
12/29/2005,89.48,89.74,89.37,89.62,0,0
12/30/2005,89.61,89.86,89.18,89.76,0,0
01/03/2006,89.48,90.14,89.38,90.01,0,0
01/04/2006,90,91,89.79,90.93,0,0
01/05/2006,90.9,91.1,90.41,90.86,0,0
01/06/2006,90.85,91.01,90,90.07,0,0
01/09/2006,90.12,90.14,89.23,89.72,0,0
01/10/2006,89.7,89.77,89.23,89.25,0,0
01/11/2006,89.24,89.62,89.09,89.45,0,0
01/12/2006,89.42,89.71,88.52,88.96,0,0
01/13/2006,88.92,89.53,88.9,89.41,0,0
01/16/2006,89.49,89.91,89.29,89.82,0,0
01/17/2006,89.85,90.27,89.61,90.15,0,0
01/18/2006,90.15,90.34,89.78,90.02,0,0
01/19/2006,90.01,90.08,89.3,89.84,0,0
01/20/2006,89.84,90.33,89.52,90.3,0,0
01/23/2006,90.29,91.12,90.13,90.99,0,0
01/24/2006,91,91.14,90.62,90.92,0,0
01/25/2006,90.9,91.76,90.89,91.54,0,0
01/26/2006,91.53,91.71,91.35,91.66,0,0
01/27/2006,91.66,91.77,91.23,91.28,0,0
01/30/2006,91.38,91.55,91.11,91.33,0,0
01/31/2006,91.35,91.78,91.09,91.66,0,0
02/01/2006,91.68,91.83,91.34,91.5,0,0
02/02/2006,91.52,92.22,91.47,92.19,0,0
02/03/2006,92.18,92.22,91.73,91.81,0,0
02/06/2006,91.86,91.95,91.3,91.46,0,0
02/07/2006,91.47,91.57,90.6,90.84,0,0
02/08/2006,90.85,91.27,90.64,91.19,0,0
02/09/2006,91.19,91.53,90.95,91.42,0,0
02/10/2006,91.4,91.49,89.96,90.14,0,0
02/13/2006,90.06,90.32,89.82,90.01,0,0
02/14/2006,90,90.06,89.43,89.73,0,0
02/15/2006,89.72,90.06,89.54,89.93,0,0
02/16/2006,89.9,90.02,89.69,89.74,0,0
02/17/2006,89.76,90.42,89.59,90.11,0,0
02/20/2006,90.12,90.51,90.11,90.41,0,0
02/21/2006,90.41,90.89,90.35,90.71,0,0
02/22/2006,90.73,90.88,90.11,90.41,0,0
02/23/2006,90.4,90.41,89.25,89.43,0,0
02/24/2006,89.41,89.45,88.62,88.72,0,0
02/27/2006,88.69,88.81,87.68,87.77,0,0
02/28/2006,87.74,88.49,87.72,88.22,0,0
03/01/2006,88.22,88.88,88.07,88.41,0,0
03/02/2006,88.4,89.3,88.3,89.23,0,0
03/03/2006,89.25,89.8,88.99,89.77,0,0
03/06/2006,89.7,90.56,89.69,90.5,0,0
03/07/2006,90.51,90.57,89.47,89.68,0,0
03/08/2006,89.69,90.14,89.35,90.1,0,0
03/09/2006,90.08,90.25,89.41,89.94,0,0
03/10/2006,89.94,90.39,89.73,90.28,0,0
03/13/2006,90.25,90.68,90.2,90.47,0,0
03/14/2006,90.46,90.6,89.95,90.24,0,0
03/15/2006,90.22,90.6,90.1,90.55,0,0
03/16/2006,90.56,90.79,90.5,90.55,0,0
03/17/2006,90.56,90.67,89.64,89.81,0,0
03/20/2006,89.82,90.14,89.52,90.11,0,0
03/21/2006,90.11,90.29,89.73,90.11,0,0
03/22/2006,90.12,90.21,89.41,89.65,0,0
03/23/2006,89.66,89.73,89.2,89.47,0,0
03/24/2006,89.48,89.95,89.44,89.59,0,0
03/27/2006,89.7,89.79,88.97,89.16,0,0
03/28/2006,89.17,90.14,88.86,89.99,0,0
03/29/2006,90,90.08,89.77,89.89,0,0
03/30/2006,89.87,90.53,89.8,90.43,0,0
03/31/2006,90.43,90.61,90.05,90.18,0,0
04/03/2006,90.13,90.52,90.04,90.19,0,0
04/04/2006,90.18,91.16,90.09,91.05,0,0
04/05/2006,91.04,91.6,90.63,91.43,0,0
04/06/2006,91.44,91.72,91.06,91.28,0,0
04/07/2006,91.28,91.34,90.48,90.84,0,0
04/10/2006,90.81,91.14,90.67,90.82,0,0
04/11/2006,90.82,91.31,90.73,91.07,0,0
04/12/2006,91.08,91.24,90.71,91.19,0,0
04/13/2006,91.21,91.39,90.98,91.29,0,0
04/14/2006,91.3,91.43,91.24,91.33,0,0
04/17/2006,91.37,92.21,91.23,91.99,0,0
04/18/2006,92.02,92.51,91.93,92.25,0,0
04/19/2006,92.27,92.72,91.95,92.52,0,0
04/20/2006,92.52,92.65,91.76,91.96,0,0
04/21/2006,91.92,92.16,91.34,91.35,0,0
04/24/2006,90.84,91.12,90.17,90.38,0,0
04/25/2006,90.38,90.64,89.97,90.53,0,0
04/26/2006,90.53,90.8,90.24,90.29,0,0
04/27/2006,90.28,90.65,89.85,90.58,0,0
04/28/2006,90.58,91.92,90.49,91.88,0,0
05/01/2006,91.79,91.85,91.21,91.35,0,0
05/02/2006,91.35,92.05,91.34,91.6,0,0
05/03/2006,91.59,92.08,91.5,91.85,0,0
05/04/2006,91.86,92.7,91.78,92.45,0,0
05/05/2006,92.45,92.82,91.58,91.73,0,0
05/08/2006,91.39,91.62,90.69,90.88,0,0
05/09/2006,90.89,91.14,90.48,90.97,0,0
05/10/2006,90.93,91.12,90.45,90.69,0,0
05/11/2006,90.66,91.24,90.51,91.22,0,0
05/12/2006,91.21,91.96,90.79,91.85,0,0
05/15/2006,91.6,91.83,90.86,91.15,0,0
05/16/2006,91.17,91.37,90.72,90.91,0,0
05/17/2006,90.9,91.41,90.36,91.35,0,0
05/18/2006,91.33,91.9,91.14,91.86,0,0
05/19/2006,91.85,92.1,91.32,91.85,0,0
05/22/2006,91.79,92.77,91.64,92.63,0,0
05/23/2006,92.66,92.8,91.92,92.59,0,0
05/24/2006,92.62,92.9,92.31,92.67,0,0
05/25/2006,92.7,92.74,91.72,91.82,0,0
05/26/2006,91.79,92.15,91.53,91.87,0,0
05/29/2006,91.78,91.98,91.57,91.81,0,0
05/30/2006,91.81,92.67,91.72,92.54,0,0
05/31/2006,92.57,92.64,92.18,92.35,0,0
06/01/2006,92.35,92.43,92.03,92.22,0,0
06/02/2006,92.23,92.58,92.08,92.4,0,0
06/05/2006,92.54,92.98,92.44,92.89,0,0
06/06/2006,92.89,93.26,92.64,93.2,0,0
06/07/2006,93.2,93.22,92.69,92.9,0,0
06/08/2006,92.92,93.27,92.47,92.68,0,0
06/09/2006,92.71,92.74,92.25,92.56,0,0
06/12/2006,92.54,92.79,92.37,92.67,0,0
06/13/2006,92.67,93.34,92.61,93.06,0,0
06/14/2006,93.07,93.62,92.85,93.41,0,0
06/15/2006,93.41,93.56,93.14,93.22,0,0
06/16/2006,93.22,93.61,93.15,93.56,0,0
06/19/2006,93.5,93.71,92.76,93.1,0,0
06/20/2006,93.11,93.15,92.43,92.78,0,0
06/21/2006,92.76,93.12,92.6,93.07,0,0
06/22/2006,93.07,93.54,92.96,93.4,0,0
06/23/2006,93.39,93.46,92.84,93.31,0,0
06/26/2006,93.31,93.6,93.15,93.52,0,0
06/27/2006,93.51,93.61,93.27,93.48,0,0
06/28/2006,93.48,93.58,93.1,93.48,0,0
06/29/2006,93.48,93.54,92.79,93.12,0,0
06/30/2006,93.13,93.62,92.88,93.59,0,0
07/03/2006,93.4,93.8,93.22,93.68,0,0
07/04/2006,93.67,93.75,93.4,93.72,0,0
07/05/2006,93.72,94.06,93.47,93.89,0,0
07/06/2006,93.89,93.99,93.38,93.72,0,0
07/07/2006,93.71,93.8,93.14,93.17,0,0
07/10/2006,93.2,93.24,92.48,92.82,0,0
07/11/2006,92.82,93.18,92.65,93.17,0,0
07/12/2006,93.18,93.65,93.07,93.59,0,0
07/13/2006,93.61,93.86,93.41,93.83,0,0
07/14/2006,93.81,94.31,93.78,94.1,0,0
07/17/2006,94.19,94.32,93.73,93.91,0,0
07/18/2006,93.91,93.91,93.39,93.6,0,0
07/19/2006,93.6,93.76,93.38,93.56,0,0
07/20/2006,93.57,94.1,93.47,94.05,0,0
07/21/2006,94.04,94.16,93.49,93.92,0,0
07/24/2006,93.92,94.04,93.45,93.62,0,0
07/25/2006,93.64,93.87,93.46,93.49,0,0
07/26/2006,93.5,93.72,93.16,93.68,0,0
07/27/2006,93.69,93.8,93.32,93.44,0,0
07/28/2006,93.44,93.57,92.87,92.96,0,0
07/31/2006,93.09,93.22,92.62,93.07,0,0
08/01/2006,93.08,93.47,92.7,93.42,0,0
08/02/2006,93.42,93.46,92.99,93.14,0,0
08/03/2006,93.13,93.57,92.87,93.36,0,0
08/04/2006,93.36,93.7,93.25,93.53,0,0
08/07/2006,93.36,94.12,93.36,93.92,0,0
08/08/2006,93.93,94.06,93.68,94.05,0,0
08/09/2006,94.04,94.24,93.74,94.03,0,0
08/10/2006,93.99,94.21,93.21,93.39,0,0
08/11/2006,93.39,93.87,93.24,93.53,0,0
08/14/2006,93.68,93.99,93.61,93.91,0,0
08/15/2006,93.92,94.05,93.57,93.8,0,0
08/16/2006,93.8,94.37,93.64,94.17,0,0
08/17/2006,94.15,94.22,93.97,94.04,0,0
08/18/2006,94.04,94.29,93.63,93.87,0,0
08/21/2006,93.88,94.91,93.84,94.56,0,0
08/22/2006,94.57,94.9,94.28,94.38,0,0
08/23/2006,94.4,94.52,94.08,94.21,0,0
08/24/2006,94.22,94.53,93.94,94.03,0,0
08/25/2006,94.02,94.79,93.91,94.6,0,0
08/28/2006,94.6,94.95,94.56,94.73,0,0
08/29/2006,94.71,95.05,94.39,94.87,0,0
08/30/2006,94.9,95.44,94.87,95.42,0,0
08/31/2006,95.42,95.66,95.02,95.37,0,0
09/01/2006,95.38,95.42,94.66,95.17,0,0
09/04/2006,95.19,95.2,94.25,94.51,0,0
09/05/2006,94.5,94.53,93.68,94.07,0,0
09/06/2006,94.08,94.46,93.97,94.4,0,0
09/07/2006,94.44,94.69,93.34,93.67,0,0
09/08/2006,93.66,93.76,93.26,93.66,0,0
09/11/2006,93.66,94.54,93.42,94.51,0,0
09/12/2006,94.47,94.73,94.21,94.27,0,0
09/13/2006,94.26,94.28,93.75,94.03,0,0
09/14/2006,94.02,94.48,93.82,93.92,0,0
09/15/2006,93.93,94,93.12,93.56,0,0
09/18/2006,93.27,94.31,93.24,94.27,0,0
09/19/2006,94.27,94.53,93.44,94.06,0,0
09/20/2006,94.05,94.07,93.39,93.82,0,0
09/21/2006,93.77,94.01,93.14,93.64,0,0
09/22/2006,93.62,94.36,93.53,94.25,0,0
09/25/2006,94.26,94.57,93.9,94.09,0,0
09/26/2006,94.1,94.27,93.59,94.14,0,0
09/27/2006,94.14,94.47,93.96,94.41,0,0
09/28/2006,94.44,94.62,94.19,94.45,0,0
09/29/2006,94.44,94.55,93.83,94.48,0,0
10/02/2006,94.47,94.85,94.24,94.59,0,0
10/03/2006,94.58,94.77,94.33,94.66,0,0
10/04/2006,94.66,94.87,94.13,94.43,0,0
10/05/2006,94.4,94.45,93.68,93.98,0,0
10/06/2006,93.96,94.39,93.86,94.38,0,0
10/09/2006,94.31,94.68,94.15,94.38,0,0
10/10/2006,94.34,94.53,94.17,94.25,0,0
10/11/2006,94.23,94.25,93.97,94.09,0,0
10/12/2006,94.09,94.2,93.9,94.03,0,0
10/13/2006,94.03,94.24,93.77,93.98,0,0
10/16/2006,93.96,93.99,93.55,93.67,0,0
10/17/2006,93.66,93.88,93.47,93.62,0,0
10/18/2006,93.6,93.73,93.32,93.57,0,0
10/19/2006,93.56,94.07,93.5,93.93,0,0
10/20/2006,93.92,94.36,93.86,94.24,0,0
10/23/2006,94.39,94.4,94.01,94.19,0,0
10/24/2006,94.19,94.24,94.05,94.2,0,0
10/25/2006,94.19,94.24,93.99,94.12,0,0
10/26/2006,94.14,94.54,94.02,94.43,0,0
10/27/2006,94.42,94.65,93.89,94.11,0,0
10/30/2006,94.03,94.13,93.84,94.06,0,0
10/31/2006,94.06,94.29,93.85,94,0,0
11/01/2006,94.02,94.19,93.86,93.97,0,0
11/02/2006,93.95,94.15,93.62,94.06,0,0
11/03/2006,94.04,94.15,93.84,94.11,0,0
11/06/2006,94.15,94.26,93.99,94.18,0,0
11/07/2006,94.21,94.34,93.96,94.15,0,0
11/08/2006,94.18,94.35,94.08,94.18,0,0
11/09/2006,94.15,95,94.13,94.85,0,0
11/10/2006,94.85,95.01,94.67,94.67,0,0
11/13/2006,94.82,95.03,94.7,94.9,0,0
11/14/2006,94.9,94.92,94.4,94.53,0,0
11/15/2006,94.52,94.75,94.35,94.72,0,0
11/16/2006,94.69,94.75,94.51,94.7,0,0
11/17/2006,94.71,94.74,94.38,94.61,0,0
11/20/2006,94.72,95.17,94.64,94.85,0,0
11/21/2006,94.85,95.11,94.8,94.96,0,0
11/22/2006,94.98,95.25,94.74,95.2,0,0
11/23/2006,95.18,95.21,94.83,94.95,0,0
11/24/2006,94.94,95.84,94.92,95.82,0,0
11/27/2006,96,96.23,95.84,96.18,0,0
11/28/2006,96.18,96.57,96.11,96.56,0,0
11/29/2006,96.56,96.64,95.98,96.2,0,0
11/30/2006,96.17,96.69,96.05,96.64,0,0
12/01/2006,96.63,96.98,96.44,96.69,0,0
12/04/2006,96.74,96.89,96.44,96.59,0,0
12/05/2006,96.58,96.69,95.89,96.34,0,0
12/06/2006,96.33,96.42,95.89,96.35,0,0
12/07/2006,96.33,96.45,96.05,96.4,0,0
12/08/2006,96.39,96.86,96.27,96.53,0,0
12/11/2006,96.44,97.29,96.35,97.22,0,0
12/12/2006,97.21,97.44,97.08,97.34,0,0
12/13/2006,97.32,97.54,97.13,97.43,0,0
12/14/2006,97.43,97.58,96.84,96.98,0,0
12/15/2006,96.97,97.26,96.21,96.74,0,0
12/18/2006,96.54,96.77,96.33,96.62,0,0
12/19/2006,96.62,97.29,96.41,97.25,0,0
12/20/2006,97.26,97.52,97.12,97.24,0,0
12/21/2006,97.29,97.49,96.94,97.23,0,0
12/22/2006,97.22,97.64,97.16,97.42,0,0
12/26/2006,97.53,97.57,97.27,97.36,0,0
12/27/2006,97.35,97.5,96.59,96.86,0,0
12/28/2006,96.87,97.57,96.71,97.31,0,0
12/29/2006,97.31,97.69,97.23,97.63,0,0
01/02/2007,97.58,98.05,97.53,97.9,0,0
01/03/2007,97.91,97.98,97.27,97.34,0,0
01/04/2007,97.35,97.45,96.49,96.54,0,0
01/05/2007,96.55,96.57,95.67,95.97,0,0
01/08/2007,96.04,96.09,95.59,96.06,0,0
01/09/2007,96.05,96.33,96.03,96.17,0,0
01/10/2007,96.16,96.21,95.8,95.95,0,0
01/11/2007,95.94,96.86,95.87,96.4,0,0
01/12/2007,96.39,96.64,96.22,96.43,0,0
01/15/2007,96.49,96.82,96.18,96.42,0,0
01/16/2007,96.41,96.84,96.36,96.66,0,0
01/17/2007,96.65,96.83,96.32,96.71,0,0
01/18/2007,96.7,97.43,96.64,97.2,0,0
01/19/2007,97.19,97.42,96.92,97.14,0,0
01/22/2007,97.13,97.43,97.06,97.38,0,0
01/23/2007,97.37,97.99,97.22,97.85,0,0
01/24/2007,97.86,97.96,96.66,97.1,0,0
01/25/2007,97.08,97.28,96.31,97.08,0,0
01/26/2007,97.07,97.46,96.7,96.95,0,0
01/29/2007,96.9,97.3,96.88,97.11,0,0
01/30/2007,97.1,97.4,96.92,97.17,0,0
01/31/2007,97.16,97.41,96.54,97.01,0,0
02/01/2007,97,97.16,96.7,97.12,0,0
02/02/2007,97.11,97.53,96.92,97.04,0,0
02/05/2007,96.99,97.03,96.27,96.36,0,0
02/06/2007,96.35,96.97,96.15,96.83,0,0
02/07/2007,96.84,97.48,96.77,97.19,0,0
02/08/2007,97.2,97.42,96.92,97.15,0,0
02/09/2007,97.14,97.49,96.99,97.43,0,0
02/12/2007,97.52,97.89,97.02,97.25,0,0
02/13/2007,97.24,97.33,96.81,97.13,0,0
02/14/2007,97.12,97.67,97.06,97.39,0,0
02/15/2007,97.37,97.39,96.48,96.59,0,0
02/16/2007,96.58,96.83,96.32,96.64,0,0
02/19/2007,96.81,97.12,96.69,96.98,0,0
02/20/2007,96.98,97.28,96.92,97.03,0,0
02/21/2007,97.04,97.72,96.8,97.65,0,0
02/22/2007,97.64,98.17,97.4,98.16,0,0
02/23/2007,98.15,98.34,97.84,98.08,0,0
02/26/2007,98.16,98.32,97.78,98.05,0,0
02/27/2007,98.06,98.15,96.68,96.85,0,0
02/28/2007,96.84,97.33,96.68,97.17,0,0
03/01/2007,97.09,97.51,96.02,96.23,0,0
03/02/2007,96.22,96.28,95.52,95.97,0,0
03/05/2007,95.87,95.97,94.28,94.63,0,0
03/06/2007,94.62,95.44,94.3,95.29,0,0
03/07/2007,95.28,95.6,94.93,95.31,0,0
03/08/2007,95.3,95.96,94.94,95.42,0,0
03/09/2007,95.43,95.86,95.36,95.81,0,0
03/12/2007,96.05,96.23,95.54,96.11,0,0
03/13/2007,96.12,96.13,95.4,95.46,0,0
03/14/2007,95.47,96.29,95.1,96.21,0,0
03/15/2007,96.18,96.75,96.01,96.54,0,0
03/16/2007,96.55,96.94,96.37,96.64,0,0
03/19/2007,96.56,97.26,96.38,96.92,0,0
03/20/2007,96.93,97.25,96.52,96.77,0,0
03/21/2007,96.76,97.25,96.68,97.14,0,0
03/22/2007,97.13,97.31,96.92,97.23,0,0
03/23/2007,97.22,97.31,96.67,96.86,0,0
03/26/2007,96.84,97.18,96.55,97.15,0,0
03/27/2007,97.17,97.45,96.98,97.09,0,0
03/28/2007,97.08,97.34,95.99,96.05,0,0
03/29/2007,96.04,96.97,95.86,96.94,0,0
03/30/2007,96.93,97.12,96.52,96.92,0,0
04/02/2007,96.86,97.13,96.7,96.94,0,0
04/03/2007,96.93,97.51,96.86,97.27,0,0
04/04/2007,97.28,97.54,97,97.23,0,0
04/05/2007,97.26,97.79,97.12,97.66,0,0
04/06/2007,97.67,97.76,97.52,97.57,0,0
04/09/2007,97.59,97.63,97.16,97.24,0,0
04/10/2007,97.25,98,97.07,97.84,0,0
04/11/2007,97.85,97.94,97.59,97.77,0,0
04/12/2007,97.76,97.99,97.47,97.89,0,0
04/13/2007,97.88,98.38,97.69,98.12,0,0
04/16/2007,98.38,98.81,98.09,98.58,0,0
04/17/2007,98.58,98.82,98.26,98.38,0,0
04/18/2007,98.42,98.63,97.96,98.56,0,0
04/19/2007,98.55,98.55,97.71,98.34,0,0
04/20/2007,98.35,98.65,98.12,98.2,0,0
04/23/2007,98.31,98.57,97.81,98.07,0,0
04/24/2007,98.06,98.71,97.71,98.67,0,0
04/25/2007,98.68,98.7,98.37,98.54,0,0
04/26/2007,98.55,99.06,98.33,98.89,0,0
04/27/2007,98.9,99.22,98.77,99.18,0,0
04/30/2007,98.99,99.22,98.78,98.94,0,0
05/01/2007,98.95,99.09,98.53,98.69,0,0
05/02/2007,98.68,99.06,98.47,99.01,0,0
05/03/2007,98.99,99.26,98.92,99.04,0,0
05/04/2007,99.04,99.32,98.88,99.16,0,0
05/07/2007,99.19,99.26,99,99.13,0,0
05/08/2007,99.12,99.17,98.18,98.49,0,0
05/09/2007,98.49,98.57,98.24,98.5,0,0
05/10/2007,98.51,98.91,98.15,98.24,0,0
05/11/2007,98.25,98.65,98.04,98.58,0,0
05/14/2007,98.75,98.81,98.47,98.69,0,0
05/15/2007,98.68,99.09,98.6,98.91,0,0
05/16/2007,98.9,99.14,98.56,98.68,0,0
05/17/2007,98.71,99.1,98.67,98.82,0,0
05/18/2007,98.81,99.03,98.34,98.67,0,0
05/21/2007,98.73,98.83,98.53,98.67,0,0
05/22/2007,98.67,98.91,98.51,98.8,0,0
05/23/2007,98.81,99.14,98.78,99.06,0,0
05/24/2007,99.07,99.09,98.64,98.83,0,0
05/25/2007,98.82,99.19,98.37,99.09,0,0
05/28/2007,99.12,99.22,98.98,99.03,0,0
05/29/2007,99.03,99.61,98.67,99.24,0,0
05/30/2007,99.25,99.39,98.99,99.23,0,0
05/31/2007,99.22,99.44,99.05,99.31,0,0
06/01/2007,99.3,99.44,99.01,99.24,0,0
06/04/2007,99.23,99.57,99.09,99.47,0,0
06/05/2007,99.49,99.78,99.4,99.63,0,0
06/06/2007,99.64,99.76,99.34,99.51,0,0
06/07/2007,99.52,99.7,98.65,98.82,0,0
06/08/2007,98.81,99,98.33,98.53,0,0
06/11/2007,98.55,98.55,98.15,98.28,0,0
06/12/2007,98.27,98.34,97.85,97.91,0,0
06/13/2007,97.9,98.58,97.69,98.56,0,0
06/14/2007,98.55,98.87,98.43,98.61,0,0
06/15/2007,98.6,99.45,98.57,99.42,0,0
06/18/2007,99.39,99.68,99.35,99.54,0,0
06/19/2007,99.53,99.72,99.38,99.4,0,0
06/20/2007,99.39,99.97,99.3,99.83,0,0
06/21/2007,99.8,99.8,99.47,99.61,0,0
06/22/2007,99.61,100.81,99.57,100.75,0,0
06/25/2007,100.72,100.85,100.38,100.63,0,0
06/26/2007,100.63,100.67,99.86,100.34,0,0
06/27/2007,100.33,100.34,99.44,99.88,0,0
06/28/2007,99.9,100.31,99.82,100.02,0,0
06/29/2007,100.03,100.88,99.88,100.82,0,0
07/02/2007,100.835,101.29,100.52,101.088,0,0
07/03/2007,101.086,101.184,100.487,100.708,0,0
07/04/2007,100.704,100.85,100.553,100.85,0,0
07/05/2007,100.848,101.17,100.7,100.974,0,0
07/06/2007,100.974,101.297,100.882,101.247,0,0
07/09/2007,101.316,101.55,101.253,101.405,0,0
07/10/2007,101.41,101.65,101.067,101.255,0,0
07/11/2007,101.266,101.61,100.688,101.506,0,0
07/12/2007,101.514,101.834,101.276,101.744,0,0
07/13/2007,101.742,101.848,101.352,101.376,0,0
07/16/2007,101.41,101.563,101.229,101.255,0,0
07/17/2007,101.246,101.749,101.211,101.686,0,0
07/18/2007,101.696,101.81,101.395,101.516,0,0
07/19/2007,101.505,101.752,101.323,101.356,0,0
07/20/2007,101.365,101.63,100.736,100.981,0,0
07/23/2007,101.225,101.273,100.268,100.395,0,0
07/24/2007,100.395,100.59,99.734,99.946,0,0
07/25/2007,99.936,99.99,98.926,99.285,0,0
07/26/2007,99.276,99.421,98.484,98.56,0,0
07/27/2007,98.565,98.98,97.79,98.09,0,0
07/30/2007,97.965,98.99,97.537,98.946,0,0
07/31/2007,98.946,99.176,98.535,98.683,0,0
08/01/2007,98.684,98.983,97.944,98.738,0,0
08/02/2007,98.728,99.102,98.313,98.932,0,0
08/03/2007,98.942,99.59,98.63,99.106,0,0
08/06/2007,99.08,100.003,98.847,99.745,0,0
08/07/2007,99.735,99.857,98.87,99.235,0,0
08/08/2007,99.226,100.25,99.11,100.026,0,0
08/09/2007,99.996,100.133,98.581,98.73,0,0
08/10/2007,98.75,99.007,98.054,98.74,0,0
08/13/2007,98.591,98.841,97.956,98.076,0,0
08/14/2007,98.065,98.131,97.06,97.065,0,0
08/15/2007,97.046,97.147,95.602,95.626,0,0
08/16/2007,95.625,95.625,92.23,93.601,0,0
08/17/2007,93.606,95.232,92.147,94.664,0,0
08/20/2007,94.621,95.702,94.249,95.257,0,0
08/21/2007,95.257,95.546,94.657,94.856,0,0
08/22/2007,94.856,95.604,94.465,95.57,0,0
08/23/2007,95.57,96.935,95.532,96.2,0,0
08/24/2007,96.21,96.946,95.748,96.922,0,0
08/27/2007,96.94,97.213,96.267,96.283,0,0
08/28/2007,96.283,96.645,95.058,95.157,0,0
08/29/2007,95.149,96.882,94.667,96.807,0,0
08/30/2007,96.798,96.963,95.579,96.142,0,0
08/31/2007,96.142,97.04,95.674,95.75,0,0
09/03/2007,95.74,96.19,95.671,95.963,0,0
09/04/2007,95.963,96.09,95.055,95.91,0,0
09/05/2007,95.917,96.205,95.201,95.716,0,0
09/06/2007,95.725,96.157,95.39,96.01,0,0
09/07/2007,96.01,96.24,95.25,95.391,0,0
09/10/2007,95.179,96.014,94.904,95.817,0,0
09/11/2007,95.813,96.252,95.4,96.094,0,0
09/12/2007,96.094,96.525,95.91,96.393,0,0
09/13/2007,96.397,97.322,96.241,97.02,0,0
09/14/2007,97.02,97.27,96.486,96.93,0,0
09/17/2007,96.835,97.17,96.59,96.957,0,0
09/18/2007,96.961,98.39,96.569,98.235,0,0
09/19/2007,98.234,98.38,97.806,98.011,0,0
09/20/2007,98.018,98.532,97.51,97.845,0,0
09/21/2007,97.835,98.565,97.696,98.515,0,0
09/24/2007,98.46,98.46,97.75,97.932,0,0
09/25/2007,97.934,98.476,97.583,98.384,0,0
09/26/2007,98.384,98.83,98.199,98.692,0,0
09/27/2007,98.692,98.903,98.441,98.492,0,0
09/28/2007,98.494,98.71,98.067,98.623,0,0
10/01/2007,98.699,99.284,98.49,99.021,0,0
10/02/2007,99.024,99.119,98.31,98.486,0,0
10/03/2007,98.492,99.25,98.329,98.855,0,0
10/04/2007,98.855,99.225,98.587,99.114,0,0
10/05/2007,99.121,99.338,98.727,99.25,0,0
10/08/2007,99.384,99.575,98.85,98.94,0,0
10/09/2007,98.94,99.09,98.481,98.966,0,0
10/10/2007,98.963,99.423,98.886,99.071,0,0
10/11/2007,99.066,99.861,98.85,99.201,0,0
10/12/2007,99.21,99.422,98.916,99.231,0,0
10/15/2007,99.182,99.964,99.102,99.394,0,0
10/16/2007,99.397,99.535,98.374,98.852,0,0
10/17/2007,98.854,99.23,98.34,98.84,0,0
10/18/2007,98.845,99.19,98.638,98.83,0,0
10/19/2007,98.83,98.897,97.95,98.165,0,0
10/22/2007,98.095,98.231,96.44,97.237,0,0
10/23/2007,97.237,98.09,97.069,97.803,0,0
10/24/2007,97.802,97.959,96.948,97.476,0,0
10/25/2007,97.48,98.151,97.142,97.909,0,0
10/26/2007,97.911,98.43,97.729,98.093,0,0
10/29/2007,98.173,98.72,97.996,98.438,0,0
10/30/2007,98.438,99.027,97.996,98.913,0,0
10/31/2007,98.913,99.744,98.809,99.657,0,0
11/01/2007,99.658,99.79,98.672,98.97,0,0
11/02/2007,98.97,99.859,98.814,99.5,0,0
11/05/2007,99.496,99.575,98.82,99.256,0,0
11/06/2007,99.26,100.299,99.107,100.217,0,0
11/07/2007,100.226,100.72,99.336,99.348,0,0
11/08/2007,99.343,100.123,98.89,99.822,0,0
11/09/2007,99.765,100.5,98.503,98.593,0,0
11/12/2007,98.205,98.55,96.823,96.922,0,0
11/13/2007,96.837,98.461,96.765,98.332,0,0
11/14/2007,98.31,99.774,98.282,99.013,0,0
11/15/2007,98.954,99.444,98.12,98.221,0,0
11/16/2007,98.219,99.634,97.83,99.379,0,0
11/19/2007,99.214,99.491,98.335,98.405,0,0
11/20/2007,98.424,99.621,98.136,99.46,0,0
11/21/2007,99.421,99.438,97.87,98.408,0,0
11/22/2007,98.425,99.087,98.263,98.462,0,0
11/23/2007,98.462,99.178,97.685,98.247,0,0
11/26/2007,98.195,98.643,97.702,97.9,0,0
11/27/2007,97.894,98.97,97.641,98.556,0,0
11/28/2007,98.569,99.147,97.58,99.04,0,0
11/29/2007,99,99.164,97.959,98.324,0,0
11/30/2007,98.326,99.055,98.031,98.239,0,0
12/03/2007,98.155,98.273,97.6,97.969,0,0
12/04/2007,97.981,98.423,97.451,98.363,0,0
12/05/2007,98.344,98.81,97.996,98.325,0,0
12/06/2007,98.301,98.69,97.775,98.523,0,0
12/07/2007,98.501,99.018,98.127,98.994,0,0
12/10/2007,98.777,99.391,98.663,99,0,0
12/11/2007,99.003,99.274,97.669,97.83,0,0
12/12/2007,97.857,99.049,97.766,98.9,0,0
12/13/2007,98.86,98.906,98.092,98.337,0,0
12/14/2007,98.337,98.58,98.016,98.253,0,0
12/17/2007,98.141,98.373,97.839,98.272,0,0
12/18/2007,98.276,98.585,98.048,98.436,0,0
12/19/2007,98.419,98.452,97.799,98.161,0,0
12/20/2007,98.137,98.195,97.5,97.677,0,0
12/21/2007,97.68,98.792,97.558,98.71,0,0
12/24/2007,98.695,98.919,98.563,98.75,0,0
12/26/2007,98.72,99.343,98.71,99.266,0,0
12/27/2007,99.229,100.083,99.172,99.85,0,0
12/28/2007,99.832,100.323,99.167,99.695,0,0
12/31/2007,99.751,99.863,98.193,98.527,0,0
01/02/2008,98.831,99.305,97.82,97.937,0,0
01/03/2008,97.955,98.485,97.325,98.382,0,0
01/04/2008,98.379,98.563,97.659,97.969,0,0
01/07/2008,97.939,98.396,97.46,97.772,0,0
01/08/2008,97.755,98.394,97.509,97.855,0,0
01/09/2008,97.849,98.622,97.746,98.522,0,0
01/10/2008,98.478,99.233,98.225,99.065,0,0
01/11/2008,99.083,99.337,98.562,98.804,0,0
01/14/2008,98.63,99.108,98.448,98.931,0,0
01/15/2008,98.917,99.104,97.615,97.689,0,0
01/16/2008,97.648,98.16,97.076,97.778,0,0
01/17/2008,97.714,97.785,96.715,96.745,0,0
01/18/2008,96.73,97.765,96.613,97.298,0,0
01/21/2008,97.021,97.134,95.415,95.614,0,0
01/22/2008,95.637,97.361,95.119,97.204,0,0
01/23/2008,97.189,97.884,96.372,97.753,0,0
01/24/2008,97.717,98.595,97.218,98.495,0,0
01/25/2008,98.485,98.757,97.265,97.324,0,0
01/28/2008,97.408,98.181,96.935,98.119,0,0
01/29/2008,98.101,98.342,97.48,97.916,0,0
01/30/2008,97.946,98.681,97.574,98.065,0,0
01/31/2008,98.038,98.574,97.778,98.417,0,0
02/01/2008,98.405,98.905,97.697,97.718,0,0
02/04/2008,97.835,98.241,97.764,98.035,0,0
02/05/2008,98.02,98.155,96.855,97.114,0,0
02/06/2008,97.127,97.41,96.675,97.013,0,0
02/07/2008,96.959,97.447,96.317,97.347,0,0
02/08/2008,97.322,97.486,97.017,97.275,0,0
02/11/2008,97.365,97.605,96.539,97.024,0,0
02/12/2008,97.019,97.682,96.868,97.358,0,0
02/13/2008,97.331,97.759,97.057,97.741,0,0
02/14/2008,97.711,98.495,97.543,98.261,0,0
02/15/2008,98.267,98.806,98.187,98.582,0,0
02/18/2008,98.601,98.718,97.948,98.189,0,0
02/19/2008,98.187,98.524,97.983,98.483,0,0
02/20/2008,98.506,98.672,97.93,98.304,0,0
02/21/2008,98.285,98.686,97.967,98.541,0,0
02/22/2008,98.538,98.87,98.29,98.724,0,0
02/25/2008,98.873,99.452,98.55,99.173,0,0
02/26/2008,99.167,99.837,98.854,99.728,0,0
02/27/2008,99.685,100.227,99.386,100.129,0,0
02/28/2008,100.129,100.516,99.89,100.144,0,0
02/29/2008,100.148,100.23,99.278,99.617,0,0
03/03/2008,99.637,99.98,98.762,99.274,0,0
03/04/2008,99.287,99.714,99.03,99.59,0,0
03/05/2008,99.557,100.479,99.39,100.305,0,0
03/06/2008,100.271,100.523,100.027,100.371,0,0
03/07/2008,100.363,100.58,99.785,100.13,0,0
03/10/2008,100.163,100.324,99.688,100.324,0,0
03/11/2008,99.822,100.72,99.544,100.042,0,0
03/12/2008,100.08,100.371,99.824,100.324,0,0
03/13/2008,100.276,100.286,98.915,99.64,0,0
03/14/2008,99.629,99.962,99.05,99.277,0,0
03/17/2008,99.366,99.769,98.023,98.86,0,0
03/18/2008,98.932,99.847,98.524,99.563,0,0
03/19/2008,99.541,100.233,98.869,99.204,0,0
03/20/2008,99.183,99.203,97.342,98.573,0,0
03/21/2008,98.571,98.899,98.329,98.554,0,0
03/24/2008,98.479,98.834,97.83,98.706,0,0
03/25/2008,98.728,99.534,98.539,99.459,0,0
03/26/2008,99.465,100.367,99.01,100.295,0,0
03/27/2008,100.296,100.6,99.51,100.218,0,0
03/28/2008,100.204,100.712,99.587,99.702,0,0
03/31/2008,99.723,100.762,99.385,100.38,0,0
04/01/2008,100.369,100.807,99.585,100.581,0,0
04/02/2008,100.575,101.617,100.385,101.441,0,0
04/03/2008,101.443,101.609,100.64,101.22,0,0
04/04/2008,101.212,101.679,100.8,100.872,0,0
04/07/2008,101.282,101.487,100.874,101.073,0,0
04/08/2008,101.061,101.54,100.896,101.228,0,0
04/09/2008,101.206,101.822,100.884,101.602,0,0
04/10/2008,101.59,101.653,100.813,101.099,0,0
04/11/2008,101.102,101.643,100.69,100.875,0,0
04/14/2008,100.806,101.301,100.337,101.191,0,0
04/15/2008,101.185,101.37,100.805,101.155,0,0
04/16/2008,101.184,101.942,100.752,101.769,0,0
04/17/2008,101.763,102.236,101.638,101.831,0,0
04/18/2008,101.805,102.086,101.239,101.803,0,0
04/21/2008,102,102.56,101.84,102.378,0,0
04/22/2008,102.377,102.754,101.804,102.679,0,0
04/23/2008,102.695,102.746,101.705,101.802,0,0
04/24/2008,101.808,101.925,100.594,100.632,0,0
04/25/2008,100.625,100.957,100.381,100.936,0,0
04/28/2008,100.846,101.351,100.595,100.758,0,0
04/29/2008,100.721,100.832,99.906,100.228,0,0
04/30/2008,100.214,100.783,100.05,100.397,0,0
05/01/2008,100.381,100.455,99.046,99.596,0,0
05/02/2008,99.598,100.091,99.442,99.677,0,0
05/05/2008,99.652,100.048,99.45,99.503,0,0
05/06/2008,99.517,99.96,99.472,99.572,0,0
05/07/2008,99.555,99.909,99.142,99.24,0,0
05/08/2008,99.247,99.3,98.272,98.672,0,0
05/09/2008,98.644,98.976,98.558,98.737,0,0
05/12/2008,98.873,99.54,98.436,99.397,0,0
05/13/2008,99.39,99.61,98.833,99.476,0,0
05/14/2008,99.481,99.824,99.191,99.589,0,0
05/15/2008,99.602,99.881,99.044,99.075,0,0
05/16/2008,99.061,99.47,98.833,99.318,0,0
05/19/2008,99.43,99.587,98.922,99.007,0,0
05/20/2008,99.017,100.08,98.898,99.912,0,0
05/21/2008,99.893,100.536,99.446,100.508,0,0
05/22/2008,100.486,101.012,100.278,100.971,0,0
05/23/2008,100.968,101.033,100.521,100.927,0,0
05/26/2008,100.774,100.999,100.633,100.918,0,0
05/27/2008,100.918,101.302,100.754,100.804,0,0
05/28/2008,100.825,101.285,100.691,100.838,0,0
05/29/2008,100.838,101.023,100.365,100.52,0,0
05/30/2008,100.51,101.299,100.198,101.216,0,0
06/02/2008,100.911,101.271,100.263,100.636,0,0
06/03/2008,100.64,101.299,100.517,100.808,0,0
06/04/2008,100.821,101.032,100.48,100.93,0,0
06/05/2008,100.931,102.092,100.825,102.06,0,0
06/06/2008,102.04,103.115,101.907,102.978,0,0
06/09/2008,102.75,103.821,102.595,103.45,0,0
06/10/2008,103.398,103.657,102.844,103.105,0,0
06/11/2008,103.095,103.71,102.873,103.664,0,0
06/12/2008,103.652,103.742,102.865,103.623,0,0
06/13/2008,103.63,103.781,102.701,103.297,0,0
06/16/2008,103.364,104.02,103.164,103.568,0,0
06/17/2008,103.569,103.893,103.431,103.581,0,0
06/18/2008,103.579,104.139,103.415,104.09,0,0
06/19/2008,104.045,104.275,102.988,103.297,0,0
06/20/2008,103.28,104.06,103.222,103.593,0,0
06/23/2008,103.534,103.752,102.867,103.141,0,0
06/24/2008,103.124,103.883,103.11,103.476,0,0
06/25/2008,103.491,104.25,103.384,104.135,0,0
06/26/2008,104.219,104.677,104.05,104.307,0,0
06/27/2008,104.296,104.553,103.986,104.192,0,0
06/30/2008,104.213,104.475,103.438,104.013,0,0
07/01/2008,103.986,104.079,103.495,104.058,0,0
07/02/2008,104.047,104.566,103.874,104.392,0,0
07/03/2008,104.476,105.073,103.795,103.965,0,0
07/04/2008,103.975,104.307,103.839,104.129,0,0
07/07/2008,104.118,104.475,103.902,104.354,0,0
07/08/2008,104.344,104.42,103.806,103.978,0,0
07/09/2008,103.978,104.283,103.663,103.816,0,0
07/10/2008,103.792,104.214,103.691,104.149,0,0
07/11/2008,104.139,104.775,103.866,104.571,0,0
07/14/2008,104.608,104.693,104.113,104.439,0,0
07/15/2008,104.453,104.713,103.55,103.733,0,0
07/16/2008,103.768,103.833,102.92,103.319,0,0
07/17/2008,103.312,104.429,103.187,104.241,0,0
07/18/2008,104.192,104.625,103.99,104.591,0,0
07/21/2008,104.497,104.704,104.258,104.584,0,0
07/22/2008,104.578,104.771,103.827,104.105,0,0
07/23/2008,104.105,104.387,103.746,103.957,0,0
07/24/2008,103.985,104.013,103.374,103.466,0,0
07/25/2008,103.418,104.122,103.136,104.082,0,0
07/28/2008,103.951,104.201,103.735,103.849,0,0
07/29/2008,103.853,104.212,103.206,103.25,0,0
07/30/2008,103.234,103.406,102.87,103.101,0,0
07/31/2008,103.099,103.398,102.833,103.041,0,0
08/01/2008,102.974,103.001,102.326,102.57,0,0
08/04/2008,102.566,103.414,102.494,103.272,0,0
08/05/2008,103.256,103.268,102.211,102.734,0,0
08/06/2008,102.734,103.639,102.638,103.552,0,0
08/07/2008,103.534,103.773,102.935,102.989,0,0
08/08/2008,102.986,103.095,101.742,101.781,0,0
08/11/2008,101.592,102.161,101.089,101.321,0,0
08/12/2008,101.321,101.441,100.476,100.535,0,0
08/13/2008,100.487,101.006,99.721,100.896,0,0
08/14/2008,100.855,100.961,100.087,100.404,0,0
08/15/2008,100.386,100.887,100.005,100.808,0,0
08/18/2008,100.747,100.931,100.154,100.328,0,0
08/19/2008,100.334,100.623,99.871,100.449,0,0
08/20/2008,100.451,100.648,99.689,99.952,0,0
08/21/2008,99.923,100.093,99.036,99.835,0,0
08/22/2008,99.811,100.443,99.711,100.208,0,0
08/25/2008,100.055,100.251,99.616,99.723,0,0
08/26/2008,99.725,99.913,99.028,99.671,0,0
08/27/2008,99.66,99.964,99.321,99.746,0,0
08/28/2008,99.743,100.294,99.486,99.642,0,0
08/29/2008,99.669,99.712,98.501,98.771,0,0
09/01/2008,98.627,98.806,97.967,98.126,0,0
09/02/2008,98.166,98.465,97.581,98.14,0,0
09/03/2008,98.145,98.338,97.284,97.883,0,0
09/04/2008,97.911,98.411,96.484,96.523,0,0
09/05/2008,96.537,96.559,95.008,96.27,0,0
09/08/2008,96.959,97.682,94.926,95.654,0,0
09/09/2008,95.663,95.861,94.628,94.769,0,0
09/10/2008,94.748,95.465,94.338,94.73,0,0
09/11/2008,94.716,94.849,93.064,94.137,0,0
09/12/2008,94.2,95.553,93.881,95.422,0,0
09/15/2008,94.379,95.39,93.566,93.787,0,0
09/16/2008,93.791,94.629,92.961,94.083,0,0
09/17/2008,94.067,95.652,93.116,94.877,0,0
09/18/2008,94.803,95.998,94.329,95.431,0,0
09/19/2008,95.544,97.287,95.047,97.159,0,0
09/22/2008,96.602,98.636,96.305,98.201,0,0
09/23/2008,98.165,98.311,97.081,97.157,0,0
09/24/2008,97.063,97.886,96.901,97.181,0,0
09/25/2008,97.181,98.122,97.151,97.657,0,0
09/26/2008,97.622,97.792,96.586,97.204,0,0
09/29/2008,97.001,97.39,95.551,95.588,0,0
09/30/2008,95.531,95.771,94.295,94.555,0,0
10/01/2008,94.569,95.237,93.819,93.901,0,0
10/02/2008,93.852,94.182,92.301,92.721,0,0
10/03/2008,92.747,94.043,92.111,93.243,0,0
10/06/2008,92.373,92.909,87.351,88.656,0,0
10/07/2008,88.601,90.381,88.154,89.021,0,0
10/08/2008,89.021,89.471,86.955,87.952,0,0
10/09/2008,87.844,90.201,87.773,88.354,0,0
10/10/2008,88.244,89.651,86.538,88.376,0,0
10/13/2008,89.23,89.8,87.416,89.666,0,0
10/14/2008,89.704,91.234,89.506,89.739,0,0
10/15/2008,89.746,90.003,88.094,88.296,0,0
10/16/2008,88.237,89.578,87.183,89.226,0,0
10/17/2008,89.273,89.789,88.534,89.378,0,0
10/20/2008,89.41,90.35,88.118,88.571,0,0
10/21/2008,88.559,88.868,86.508,86.948,0,0
10/22/2008,86.902,87.354,83.73,83.953,0,0
10/23/2008,83.933,84.404,82.643,83.979,0,0
10/24/2008,84.184,84.737,78.759,80.884,0,0
10/27/2008,79.933,81.541,78.706,80.264,0,0
10/28/2008,80.259,85.08,79.804,84.516,0,0
10/29/2008,84.549,86.514,82.921,86.091,0,0
10/30/2008,86.511,88.023,84.877,86.522,0,0
10/31/2008,86.514,86.773,83.736,84.935,0,0
11/03/2008,85.136,86.698,84.138,84.342,0,0
11/04/2008,84.337,86.61,83.428,85.756,0,0
11/05/2008,85.722,86.133,84.163,84.62,0,0
11/06/2008,84.553,84.799,82.821,82.946,0,0
11/07/2008,82.956,84.008,82.018,83.304,0,0
11/10/2008,84.568,84.897,82.703,83.121,0,0
11/11/2008,83.098,83.48,82.062,82.2,0,0
11/12/2008,82.204,82.93,79.865,80.038,0,0
11/13/2008,79.943,82.937,79.358,82.258,0,0
11/14/2008,82.221,82.747,80.572,81.225,0,0
11/17/2008,79.896,81.539,79.849,80.427,0,0
11/18/2008,80.444,81.308,79.983,80.618,0,0
11/19/2008,80.619,81.113,78.799,78.836,0,0
11/20/2008,78.769,79.292,76.228,76.493,0,0
11/21/2008,76.624,78.531,76.453,78.427,0,0
11/24/2008,78.396,81.579,77.823,81.518,0,0
11/25/2008,81.564,81.572,79.333,80.433,0,0
11/26/2008,80.428,80.54,78.806,79.458,0,0
11/27/2008,79.447,79.783,79.144,79.336,0,0
11/28/2008,79.335,79.663,78.083,78.707,0,0
12/01/2008,78.693,78.758,77.173,77.253,0,0
12/02/2008,77.269,78,76.721,77.212,0,0
12/03/2008,77.183,77.668,76.148,77.12,0,0
12/04/2008,77.131,77.639,76.049,77.139,0,0
12/05/2008,77.122,77.364,75.053,76.105,0,0
12/08/2008,76.064,77.508,75.781,77.099,0,0
12/09/2008,77.092,77.167,75.908,76.405,0,0
12/10/2008,76.425,77.972,76.357,77.352,0,0
12/11/2008,77.353,77.833,76.562,77.188,0,0
12/12/2008,77.207,77.74,75.047,77.402,0,0
12/15/2008,77.562,78.567,77.113,78.163,0,0
12/16/2008,78.201,79.569,77.671,79.197,0,0
12/17/2008,79.139,81.72,78.798,81.361,0,0
12/18/2008,81.343,85.457,81.219,82.493,0,0
12/19/2008,82.539,83.282,80.214,80.879,0,0
12/22/2008,80.853,82.632,80.686,82.489,0,0
12/23/2008,82.475,83.626,82.344,83.513,0,0
12/24/2008,83.489,84.377,83.014,84.145,0,0
12/26/2008,83.998,84.948,83.989,84.758,0,0
12/29/2008,84.844,87.02,84.803,85.343,0,0
12/30/2008,85.353,86.224,84.839,85.177,0,0
12/31/2008,85.169,85.617,84.239,84.992,0,0
01/02/2009,84.741,85.875,84.573,85.051,0,0
01/05/2009,85.052,86.048,83.94,84.178,0,0
01/06/2009,84.193,84.242,83.365,84.035,0,0
01/07/2009,84.051,85.252,83.456,84.101,0,0
01/08/2009,84.136,84.166,82.917,83.43,0,0
01/09/2009,83.424,83.55,80.847,81.177,0,0
01/12/2009,80.973,81.042,79.687,80.017,0,0
01/13/2009,80.04,80.239,79.328,79.861,0,0
01/14/2009,79.814,80.742,79.335,79.803,0,0
01/15/2009,79.76,80.267,79.048,79.881,0,0
01/16/2009,79.851,81.394,79.801,81.095,0,0
01/19/2009,81.573,82.014,79.556,79.893,0,0
01/20/2009,79.882,80.111,77.998,78.272,0,0
01/21/2009,78.261,78.978,75.903,77.572,0,0
01/22/2009,77.543,77.639,76.146,77.111,0,0
01/23/2009,77.08,77.349,75.419,76.834,0,0
01/26/2009,76.814,78.486,75.875,78.294,0,0
01/27/2009,78.291,79.419,77.47,77.841,0,0
01/28/2009,77.86,78.776,77.827,78.426,0,0
01/29/2009,78.327,78.683,77.614,78.034,0,0
01/30/2009,78.05,78.072,76.839,77.533,0,0
02/02/2009,77.354,77.66,76.163,77,0,0
02/03/2009,76.987,78.329,76.643,78.271,0,0
02/04/2009,78.275,78.464,76.538,77.185,0,0
02/05/2009,77.19,79.371,76.846,77.906,0,0
02/06/2009,77.883,79.476,77.317,79.119,0,0
02/09/2009,79.083,79.738,78.037,78.552,0,0
02/10/2009,78.588,79.412,77.438,78.229,0,0
02/11/2009,78.193,78.327,77.595,78.007,0,0
02/12/2009,78.025,78.329,77.061,78.155,0,0
02/13/2009,78.176,79.487,77.917,79.181,0,0
02/16/2009,78.717,79.208,78.262,79.088,0,0
02/17/2009,79.064,79.219,78.081,79.005,0,0
02/18/2009,79.002,79.818,78.674,79.581,0,0
02/19/2009,79.576,80.562,79.216,80.242,0,0
02/20/2009,80.232,81.091,78.893,80.705,0,0
02/23/2009,80.524,81.792,80.372,80.938,0,0
02/24/2009,80.919,83.673,80.476,83.282,0,0
02/25/2009,83.273,83.95,82.943,83.231,0,0
02/26/2009,83.202,84.76,83.138,84.583,0,0
02/27/2009,84.58,84.633,82.442,83.381,0,0
03/02/2009,83.433,83.566,82.378,82.868,0,0
03/03/2009,82.872,83.92,82.373,83.466,0,0
03/04/2009,83.489,84.95,83.041,84.895,0,0
03/05/2009,84.868,85.045,83.36,83.729,0,0
03/06/2009,83.716,85.144,83.528,84.81,0,0
03/09/2009,84.799,85.401,84.44,85.319,0,0
03/10/2009,85.335,85.871,84.788,84.977,0,0
03/11/2009,85.012,85.23,83.9,84.337,0,0
03/12/2009,84.298,84.486,81.321,82.436,0,0
03/13/2009,82.429,83.154,81.834,82.675,0,0
03/16/2009,82.49,83.398,82.015,82.833,0,0
03/17/2009,82.842,83.661,82.775,83.392,0,0
03/18/2009,83.375,84.416,83.213,84.316,0,0
03/19/2009,84.3,84.676,83.255,84.118,0,0
03/20/2009,84.064,85.549,84.025,85.079,0,0
03/23/2009,84.988,86.363,84.883,86.175,0,0
03/24/2009,86.167,87.712,86.125,86.445,0,0
03/25/2009,86.467,87.213,86.01,86.954,0,0
03/26/2009,86.956,87.683,86.827,87.557,0,0
03/27/2009,87.571,87.733,85.064,85.514,0,0
03/30/2009,85.428,85.877,83.38,84.654,0,0
03/31/2009,84.659,87.193,84.484,86.836,0,0
04/01/2009,86.795,87.331,85.774,85.993,0,0
04/02/2009,85.953,87.842,85.853,87.75,0,0
04/03/2009,87.738,88.768,87.259,88.676,0,0
04/06/2009,88.676,89.984,88.268,88.848,0,0
04/07/2009,88.834,88.919,87.054,87.882,0,0
04/08/2009,87.893,88.222,86.448,86.956,0,0
04/09/2009,86.952,87.635,86.578,86.837,0,0
04/10/2009,86.847,86.929,86.4,86.756,0,0
04/13/2009,86.853,88.485,86.378,88.314,0,0
04/14/2009,88.31,88.645,86.696,86.912,0,0
04/15/2009,86.913,87.129,86.037,86.934,0,0
04/16/2009,86.948,87.273,85.518,86.57,0,0
04/17/2009,86.554,86.903,84.698,85.075,0,0
04/20/2009,85.122,85.162,83.525,83.753,0,0
04/21/2009,83.746,84.688,83.468,84.539,0,0
04/22/2009,84.517,84.686,83.548,84.211,0,0
04/23/2009,84.203,85.24,83.784,85.131,0,0
04/24/2009,85.131,85.598,84.253,85.262,0,0
04/27/2009,85.003,85.171,83.303,83.685,0,0
04/28/2009,83.694,84.408,82.669,84.378,0,0
04/29/2009,84.365,86.127,84.237,85.903,0,0
04/30/2009,85.887,86.888,85.58,86.453,0,0
05/01/2009,86.455,87.619,86.316,87.24,0,0
05/04/2009,87.35,88.085,87.016,87.677,0,0
05/05/2009,87.678,87.887,87.023,87.262,0,0
05/06/2009,87.276,87.647,86.103,87.262,0,0
05/07/2009,86.872,88.117,86.518,87.663,0,0
05/08/2009,87.641,89.092,87.385,89.02,0,0
05/11/2009,89.333,89.442,87.682,87.858,0,0
05/12/2009,87.85,88.54,86.762,87.217,0,0
05/13/2009,87.205,87.743,85.958,86.09,0,0
05/14/2009,86.119,86.89,85.654,86.728,0,0
05/15/2009,86.742,87.043,84.498,84.88,0,0
05/18/2009,84.482,86.511,84.023,86.414,0,0
05/19/2009,86.424,87.037,85.988,86.489,0,0
05/20/2009,86.492,87.016,85.848,86.219,0,0
05/21/2009,86.246,86.53,85.52,86.32,0,0
05/22/2009,86.322,87.52,86.025,87.269,0,0
05/25/2009,87.283,87.784,86.911,87.564,0,0
05/26/2009,87.564,87.784,86.693,87.657,0,0
05/27/2009,87.613,88.06,87.175,87.192,0,0
05/28/2009,87.233,89.438,87.091,89.318,0,0
05/29/2009,89.32,89.699,88.888,89.306,0,0
06/01/2009,89.176,90.475,88.73,90.267,0,0
06/02/2009,90.211,90.531,89.571,90.193,0,0
06/03/2009,90.185,90.755,89.156,89.673,0,0
06/04/2009,89.666,90.661,89.486,90.305,0,0
06/05/2009,90.324,91.394,89.798,90.859,0,0
06/08/2009,90.634,90.936,89.631,90.21,0,0
06/09/2009,90.191,90.462,89.414,90.278,0,0
06/10/2009,90.358,91.233,90.093,90.778,0,0
06/11/2009,90.768,91.372,90.318,91.19,0,0
06/12/2009,91.189,91.515,90.545,91.179,0,0
06/15/2009,91.072,91.23,89.255,89.599,0,0
06/16/2009,89.589,89.763,88.113,88.527,0,0
06/17/2009,88.535,89.266,87.918,88.642,0,0
06/18/2009,88.645,89.33,88.383,88.843,0,0
06/19/2009,88.834,89.457,88.778,89.036,0,0
06/22/2009,89.027,89.14,87.955,88.223,0,0
06/23/2009,88.194,89.44,87.33,89.249,0,0
06/24/2009,89.228,89.807,86.833,87.087,0,0
06/25/2009,87.089,88.288,87.076,87.693,0,0
06/26/2009,87.66,88.163,87.571,87.875,0,0
06/29/2009,87.854,88.843,87.468,88.743,0,0
06/30/2009,88.71,89.088,88.121,88.673,0,0
07/01/2009,88.699,89.978,88.58,89.878,0,0
07/02/2009,89.884,89.952,88.298,88.452,0,0
07/03/2009,88.451,88.728,87.901,88.372,0,0
07/06/2009,88.317,88.317,86.758,87.903,0,0
07/07/2009,87.911,88.224,86.918,87.127,0,0
07/08/2009,87.089,87.133,83.977,85.176,0,0
07/09/2009,85.154,86.509,84.663,86.197,0,0
07/10/2009,86.218,86.333,84.407,85.191,0,0
07/13/2009,85.106,85.938,84.584,85.784,0,0
07/14/2009,85.798,86.209,85.135,85.853,0,0
07/15/2009,85.893,88.024,85.768,87.684,0,0
07/16/2009,87.717,87.814,86.715,87.513,0,0
07/17/2009,87.518,87.803,86.628,87.495,0,0
07/20/2009,87.465,88.686,87.371,88.178,0,0
07/21/2009,88.185,88.627,87.333,87.93,0,0
07/22/2009,87.927,88.114,87.102,87.857,0,0
07/23/2009,87.844,89.104,87.623,88.287,0,0
07/24/2009,88.302,88.874,88.004,88.48,0,0
07/27/2009,88.621,89.31,88.205,88.864,0,0
07/28/2009,88.87,89.211,87.166,87.904,0,0
07/29/2009,87.897,88.182,87.051,87.363,0,0
07/30/2009,87.379,88.091,87.188,87.847,0,0
07/31/2009,87.862,88.797,87.604,88.584,0,0
08/03/2009,88.724,90.125,88.248,89.897,0,0
08/04/2009,89.903,90.164,88.935,89.821,0,0
08/05/2009,89.835,90.037,89.064,89.409,0,0
08/06/2009,89.403,90.183,89.293,89.573,0,0
08/07/2009,89.558,90.609,89.251,90.206,0,0
08/10/2009,90.313,90.393,89.153,89.482,0,0
08/11/2009,89.494,89.526,88.403,88.711,0,0
08/12/2009,88.681,89.668,87.738,89.092,0,0
08/13/2009,89.08,89.945,88.69,89.213,0,0
08/14/2009,89.131,89.223,88.028,88.552,0,0
08/17/2009,88.141,88.303,87.195,87.639,0,0
08/18/2009,87.66,88.557,87.459,88.007,0,0
08/19/2009,88,88.492,87.154,88.217,0,0
08/20/2009,88.215,88.673,87.948,88.583,0,0
08/21/2009,88.593,89.39,87.758,89.161,0,0
08/24/2009,89.205,89.621,88.916,89.073,0,0
08/25/2009,89.064,89.531,88.282,88.69,0,0
08/26/2009,88.71,89.001,87.95,88.24,0,0
08/27/2009,88.27,88.518,87.296,88.25,0,0
08/28/2009,88.256,88.911,88.177,88.3,0,0
08/31/2009,88.017,88.236,87.198,87.908,0,0
09/01/2009,87.881,88.425,86.936,87.198,0,0
09/02/2009,87.182,87.351,86.413,86.895,0,0
09/03/2009,86.9,87.562,86.66,87.152,0,0
09/04/2009,87.157,87.912,86.748,87.677,0,0
09/07/2009,87.618,88.28,87.543,87.781,0,0
09/08/2009,87.79,88.321,87.417,88.138,0,0
09/09/2009,88.145,88.58,88.047,88.385,0,0
09/10/2009,88.384,88.672,87.893,88.31,0,0
09/11/2009,88.323,88.362,86.935,87.341,0,0
09/14/2009,87.133,87.961,86.87,87.884,0,0
09/15/2009,87.891,88.162,87.583,87.979,0,0
09/16/2009,87.996,88.297,87.179,88.094,0,0
09/17/2009,88.103,88.755,87.804,88.563,0,0
09/18/2009,88.533,88.864,88.167,88.658,0,0
09/21/2009,88.647,89.265,88.558,89.043,0,0
09/22/2009,89.036,89.353,88.798,88.948,0,0
09/23/2009,88.967,89.348,88.608,88.908,0,0
09/24/2009,88.906,89.045,88.165,88.643,0,0
09/25/2009,88.626,88.722,87.109,87.222,0,0
09/28/2009,87.146,87.284,85.912,86.802,0,0
09/29/2009,86.776,87.235,86.425,86.915,0,0
09/30/2009,86.919,87.296,85.923,86.534,0,0
10/01/2009,86.529,86.918,85.794,86.065,0,0
10/02/2009,86.069,86.894,85.376,86.724,0,0
10/05/2009,86.486,87.14,86.438,86.716,0,0
10/06/2009,86.708,87.093,86.361,86.49,0,0
10/07/2009,86.467,86.548,85.558,85.78,0,0
10/08/2009,85.735,86.319,85.653,86.135,0,0
10/09/2009,86.158,87.104,86.076,86.994,0,0
10/12/2009,86.796,87.82,86.796,87.439,0,0
10/13/2009,87.441,87.951,87.339,87.796,0,0
10/14/2009,87.774,88.193,87.132,88.089,0,0
10/15/2009,88.073,89.305,88.001,89.233,0,0
10/16/2009,89.228,89.671,88.973,89.249,0,0
10/19/2009,89.332,89.69,88.793,89.505,0,0
10/20/2009,89.559,89.738,89.106,89.724,0,0
10/21/2009,89.626,90.699,89.501,90.406,0,0
10/22/2009,90.398,90.928,90.186,90.846,0,0
10/23/2009,90.842,91.436,90.796,91.243,0,0
10/26/2009,91.309,91.553,90.328,90.531,0,0
10/27/2009,90.517,90.668,89.643,89.811,0,0
10/28/2009,89.794,89.878,88.176,88.303,0,0
10/29/2009,88.323,89.976,87.918,89.687,0,0
10/30/2009,89.695,89.935,87.633,87.782,0,0
11/02/2009,87.428,89.115,86.756,88.278,0,0
11/03/2009,88.257,88.706,87.106,88.038,0,0
11/04/2009,88.004,89.901,87.637,89.295,0,0
11/05/2009,89.285,89.502,88.299,89.287,0,0
11/06/2009,89.288,89.426,88.158,88.324,0,0
11/09/2009,88.673,89.413,88.253,89.232,0,0
11/10/2009,89.244,89.578,87.826,87.826,0,0
11/11/2009,89.108,89.613,88.593,89.125,0,0
11/12/2009,89.108,89.385,88.635,88.787,0,0
11/13/2009,88.773,88.953,87.984,88.51,0,0
11/16/2009,88.468,89.013,88.263,88.369,0,0
11/17/2009,88.377,88.499,87.598,87.826,0,0
11/18/2009,87.794,88.681,87.683,88.418,0,0
11/19/2009,88.395,88.513,87.088,87.811,0,0
11/20/2009,87.832,87.922,87.083,87.263,0,0
11/23/2009,87.377,88.407,87.3,88.068,0,0
11/24/2009,88.059,88.172,87.328,87.726,0,0
11/25/2009,87.709,87.899,87.133,87.643,0,0
11/26/2009,87.635,87.829,85.948,86.324,0,0
11/27/2009,86.197,86.408,84.226,85.983,0,0
11/30/2009,86.36,86.775,85.532,85.947,0,0
12/01/2009,85.863,87.043,85.722,86.713,0,0
12/02/2009,86.704,87.531,86.66,87.187,0,0
12/03/2009,87.193,88.536,87.175,88.148,0,0
12/04/2009,88.108,89.153,87.95,89.072,0,0
12/07/2009,88.661,88.967,87.569,87.764,0,0
12/08/2009,87.738,87.754,85.845,86.071,0,0
12/09/2009,86.073,86.378,85.248,85.559,0,0
12/10/2009,85.604,86.434,85.312,85.943,0,0
12/11/2009,85.956,87.007,85.934,86.07,0,0
12/14/2009,85.953,86.356,85.373,85.88,0,0
12/15/2009,85.885,86.408,85.628,86.128,0,0
12/16/2009,86.098,86.588,85.861,86.434,0,0
12/17/2009,86.478,86.57,85.553,85.856,0,0
12/18/2009,85.848,86.885,85.285,86.719,0,0
12/21/2009,86.827,87.24,86.363,87.118,0,0
12/22/2009,87.133,87.603,86.978,87.53,0,0
12/23/2009,87.526,88.261,87.314,88.183,0,0
12/24/2009,88.194,88.583,87.783,88.233,0,0
12/28/2009,88.26,88.654,88.125,88.53,0,0
12/29/2009,88.541,89.202,88.471,88.725,0,0
12/30/2009,88.709,89.342,88.54,89.151,0,0
12/31/2009,89.13,90.076,89.111,89.792,0,0
01/04/2010,89.63,90.051,89.306,89.81,0,0
01/05/2010,89.798,89.892,88.423,88.69,0,0
01/06/2010,88.705,90.11,88.434,89.82,0,0
01/07/2010,89.828,90.346,89.429,90.243,0,0
01/08/2010,90.221,90.617,89.27,90.477,0,0
01/11/2010,90.552,91.034,90.353,90.573,0,0
01/12/2010,90.59,90.684,89.183,89.302,0,0
01/13/2010,89.329,90.043,89.163,89.726,0,0
01/14/2010,89.726,90.323,89.066,89.511,0,0
01/15/2010,89.512,89.61,88.183,88.512,0,0
01/18/2010,88.304,88.764,88.178,88.575,0,0
01/19/2010,88.545,88.69,87.798,88.245,0,0
01/20/2010,88.258,88.313,86.964,87.373,0,0
01/21/2010,87.356,87.971,86.438,86.691,0,0
01/22/2010,86.659,87.163,86.117,86.265,0,0
01/25/2010,86.669,87.048,86.253,86.811,0,0
01/26/2010,86.811,87.218,85.287,85.667,0,0
01/27/2010,85.689,85.822,85.063,85.689,0,0
01/28/2010,85.677,86.287,85.058,85.441,0,0
01/29/2010,85.437,86.41,84.997,85.081,0,0
02/01/2010,84.91,85.908,84.763,85.765,0,0
02/02/2010,85.781,86.028,85.438,85.655,0,0
02/03/2010,85.661,86.193,85.453,85.849,0,0
02/04/2010,85.854,85.968,82.942,83.427,0,0
02/05/2010,83.409,84.209,82.32,83.21,0,0
02/08/2010,83.108,83.668,82.843,83.147,0,0
02/09/2010,83.139,84.583,83.045,84.301,0,0
02/10/2010,84.322,84.589,83.678,84.225,0,0
02/11/2010,84.254,84.648,83.238,83.843,0,0
02/12/2010,83.836,84.032,82.819,83.648,0,0
02/15/2010,83.621,83.808,83.378,83.507,0,0
02/16/2010,83.508,84.758,83.401,84.535,0,0
02/17/2010,84.547,85.039,84.074,84.593,0,0
02/18/2010,84.593,84.866,83.742,84.683,0,0
02/19/2010,84.719,85.207,84.31,85.071,0,0
02/22/2010,85.137,85.453,84.417,84.676,0,0
02/23/2010,84.668,84.91,83.007,83.208,0,0
02/24/2010,83.231,83.744,83.064,83.373,0,0
02/25/2010,83.403,83.535,81.764,82.461,0,0
02/26/2010,82.456,83.123,82.319,82.826,0,0
03/01/2010,82.709,83.269,82.034,82.56,0,0
03/02/2010,82.569,82.928,81.86,82.645,0,0
03/03/2010,82.647,83.178,82.405,82.821,0,0
03/04/2010,82.833,83.243,82.213,82.638,0,0
03/05/2010,82.638,84.293,82.621,84.035,0,0
03/08/2010,84.214,84.687,83.959,84.129,0,0
03/09/2010,84.136,84.15,83.025,83.666,0,0
03/10/2010,83.643,84.822,83.334,84.587,0,0
03/11/2010,84.569,84.815,84.183,84.702,0,0
03/12/2010,84.686,85.843,84.573,85.604,0,0
03/15/2010,85.857,85.864,84.936,85.233,0,0
03/16/2010,85.228,85.803,84.875,85.596,0,0
03/17/2010,85.61,86.134,85.387,85.66,0,0
03/18/2010,85.658,85.788,84.76,85.411,0,0
03/19/2010,85.453,85.846,85.083,85.296,0,0
03/22/2010,85.244,85.573,84.343,85.177,0,0
03/23/2010,85.155,85.633,84.87,85.472,0,0
03/24/2010,85.494,86.208,85.113,86.009,0,0
03/25/2010,85.986,86.711,85.664,86.3,0,0
03/26/2010,86.308,87.003,86.187,86.829,0,0
03/29/2010,87.252,87.437,86.638,87.025,0,0
03/30/2010,87.013,87.526,86.674,86.954,0,0
03/31/2010,86.974,89.033,86.944,88.654,0,0
04/01/2010,88.69,89.988,88.442,88.992,0,0
04/02/2010,88.995,89.226,88.644,89.176,0,0
04/05/2010,89.17,89.281,88.613,88.82,0,0
04/06/2010,88.817,88.898,87.516,87.734,0,0
04/07/2010,87.73,88.076,86.832,86.915,0,0
04/08/2010,86.894,87.083,86.158,87.011,0,0
04/09/2010,87.031,87.713,86.913,87.405,0,0
04/12/2010,88.175,88.319,87.837,88.018,0,0
04/13/2010,88.008,88.459,87.385,88.437,0,0
04/14/2010,88.437,88.872,88.323,88.613,0,0
04/15/2010,88.636,88.931,87.71,88.048,0,0
04/16/2010,88.073,88.15,86.438,86.828,0,0
04/19/2010,86.316,86.938,85.896,86.908,0,0
04/20/2010,86.942,87.618,86.808,87.217,0,0
04/21/2010,87.235,87.576,86.72,87.033,0,0
04/22/2010,87.033,87.352,86.027,86.698,0,0
04/23/2010,86.643,87.8,86.118,87.591,0,0
04/26/2010,87.401,87.993,87.204,87.567,0,0
04/27/2010,87.63,87.78,85.509,85.706,0,0
04/28/2010,85.703,87.075,85.395,86.698,0,0
04/29/2010,86.682,87.058,86.347,86.755,0,0
04/30/2010,86.723,87.849,86.684,87.072,0,0
05/03/2010,87.397,87.478,86.546,87.053,0,0
05/04/2010,87.037,87.563,85.589,85.701,0,0
05/05/2010,85.711,86.118,83.713,83.893,0,0
05/06/2010,83.826,84.946,78.971,81.298,0,0
05/07/2010,81.438,83.818,80.811,82.647,0,0
05/10/2010,83.941,85.418,83.08,84.043,0,0
05/11/2010,84.048,84.193,82.956,83.322,0,0
05/12/2010,83.299,84.118,83.003,83.873,0,0
05/13/2010,83.887,84.383,82.837,82.971,0,0
05/14/2010,82.943,83.403,81.028,81.546,0,0
05/17/2010,81.271,81.928,80.301,81.833,0,0
05/18/2010,81.813,82.354,80.018,80.358,0,0
05/19/2010,80.288,80.408,78.525,79.693,0,0
05/20/2010,79.655,79.8,77.046,77.92,0,0
05/21/2010,77.946,78.813,77.295,78.274,0,0
05/24/2010,78.476,78.545,77.532,77.869,0,0
05/25/2010,77.813,78.013,76.396,77.969,0,0
05/26/2010,77.971,78.47,77.401,77.456,0,0
05/27/2010,77.455,79.175,77.334,79.078,0,0
05/28/2010,79.141,79.463,78.196,78.544,0,0
05/31/2010,78.494,79.318,78.423,79.003,0,0
06/01/2010,79.008,79.64,77.467,78.602,0,0
06/02/2010,78.588,79.893,78.505,79.754,0,0
06/03/2010,79.777,80.618,79.657,80.148,0,0
06/04/2010,80.115,81.044,78.674,79.088,0,0
06/07/2010,78.807,79.337,77.963,78.538,0,0
06/08/2010,78.503,79.52,78.253,79.331,0,0
06/09/2010,79.395,80.17,78.979,79.489,0,0
06/10/2010,79.418,80.108,79.165,79.963,0,0
06/11/2010,79.913,80.304,79.321,79.723,0,0
06/14/2010,79.936,81.001,79.768,80.169,0,0
06/15/2010,80.162,81.001,79.408,80.693,0,0
06/16/2010,80.653,81.312,80.488,80.823,0,0
06/17/2010,80.808,82.062,80.501,81.823,0,0
06/18/2010,81.829,81.938,81.428,81.805,0,0
06/21/2010,81.758,82.514,81.615,81.896,0,0
06/22/2010,81.889,82.212,81.487,81.766,0,0
06/23/2010,81.733,81.889,80.803,81.245,0,0
06/24/2010,81.247,81.487,80.757,81.223,0,0
06/25/2010,81.298,81.873,81.123,81.646,0,0
06/28/2010,81.629,82.538,81.561,82.212,0,0
06/29/2010,82.192,82.258,81.218,81.854,0,0
06/30/2010,81.866,82.303,81.643,82.063,0,0
07/01/2010,82,82.748,81.202,82.686,0,0
07/02/2010,82.692,83.153,81.958,82.544,0,0
07/05/2010,82.451,82.786,82.191,82.421,0,0
07/06/2010,82.416,83.076,81.978,82.614,0,0
07/07/2010,82.613,83.447,81.868,83.376,0,0
07/08/2010,83.328,84.354,83.278,84.194,0,0
07/09/2010,84.183,84.503,83.499,83.769,0,0
07/12/2010,83.886,84.427,82.973,83.55,0,0
07/13/2010,83.548,84.158,83.074,84.113,0,0
07/14/2010,84.071,84.409,83.443,83.968,0,0
07/15/2010,83.992,84.318,83.413,83.942,0,0
07/16/2010,83.964,83.985,82.014,82.392,0,0
07/19/2010,82.447,83.114,82.128,82.153,0,0
07/20/2010,82.139,83.498,82.127,83.098,0,0
07/21/2010,83.063,83.23,82.503,82.757,0,0
07/22/2010,82.75,83.776,82.228,83.328,0,0
07/23/2010,83.351,83.721,82.654,82.928,0,0
07/26/2010,82.925,83.402,82.521,82.838,0,0
07/27/2010,82.848,83.008,82.329,82.853,0,0
07/28/2010,82.868,83.224,82.493,82.758,0,0
07/29/2010,82.763,83.952,82.423,83.356,0,0
07/30/2010,83.348,83.563,82.613,83.06,0,0
08/02/2010,82.982,83.439,82.789,83.238,0,0
08/03/2010,83.233,83.388,82.473,82.528,0,0
08/04/2010,82.533,82.583,81.663,81.897,0,0
08/05/2010,81.888,82.494,81.665,82.02,0,0
08/06/2010,82.027,82.412,81.505,82.283,0,0
08/09/2010,82.288,82.487,81.782,81.885,0,0
08/10/2010,81.89,81.998,81.017,81.477,0,0
08/11/2010,81.435,81.542,80.282,80.462,0,0
08/12/2010,80.48,82.057,80.17,81.79,0,0
08/13/2010,81.795,82.155,81.253,81.988,0,0
08/16/2010,81.994,82.651,81.478,82.082,0,0
08/17/2010,82.088,82.281,81.693,81.948,0,0
08/18/2010,81.945,82.18,81.703,81.949,0,0
08/19/2010,81.922,82.858,81.836,82.718,0,0
08/20/2010,82.751,82.993,82.288,82.782,0,0
08/23/2010,82.683,82.872,81.807,81.816,0,0
08/24/2010,81.813,81.947,80.322,81.207,0,0
08/25/2010,81.253,82.448,81.157,82.059,0,0
08/26/2010,82.053,82.703,82.025,82.443,0,0
08/27/2010,82.474,83.114,82.118,82.875,0,0
08/30/2010,83,83.392,82.156,82.453,0,0
08/31/2010,82.454,83.183,82.083,82.929,0,0
09/01/2010,82.933,83.738,82.641,83.104,0,0
09/02/2010,83.107,83.398,82.563,83.208,0,0
09/03/2010,83.191,83.408,82.843,82.91,0,0
09/06/2010,82.746,83.262,82.698,83.151,0,0
09/07/2010,83.165,83.388,82.621,82.881,0,0
09/08/2010,82.87,83.217,82.476,82.904,0,0
09/09/2010,82.899,83.056,82.263,82.518,0,0
09/10/2010,82.537,82.842,81.838,82.501,0,0
09/13/2010,82.559,83.263,82.536,83.076,0,0
09/14/2010,83.053,83.609,82.554,83.337,0,0
09/15/2010,83.331,85.509,83.246,85.429,0,0
09/16/2010,85.42,85.608,84.168,84.437,0,0
09/17/2010,84.435,85.066,84.182,85.007,0,0
09/20/2010,84.956,85.431,84.663,85.254,0,0
09/21/2010,85.254,85.448,84.798,85.388,0,0
09/22/2010,85.398,85.818,85.003,85.662,0,0
09/23/2010,85.643,85.959,85.343,85.602,0,0
09/24/2010,85.617,86.504,85.453,85.638,0,0
09/27/2010,85.765,85.826,85.233,85.524,0,0
09/28/2010,85.526,86.077,85.183,85.942,0,0
09/29/2010,85.959,86.096,85.25,85.65,0,0
09/30/2010,85.634,85.81,84.858,84.991,0,0
10/01/2010,85.003,85.64,84.84,85.445,0,0
10/04/2010,85.453,85.847,85.134,85.787,0,0
10/05/2010,85.809,86.402,85.743,86.107,0,0
10/06/2010,86.158,86.363,85.759,86.228,0,0
10/07/2010,86.262,86.368,84.949,85.27,0,0
10/08/2010,85.258,85.42,84.742,85.069,0,0
10/11/2010,85.28,85.493,84.786,85.041,0,0
10/12/2010,85.047,85.542,84.263,85.382,0,0
10/13/2010,85.392,85.795,84.903,85.337,0,0
10/14/2010,85.315,85.768,85.188,85.483,0,0
10/15/2010,85.479,85.519,84.819,84.933,0,0
10/18/2010,84.919,85.052,84.175,84.689,0,0
10/19/2010,84.677,84.967,83.789,83.938,0,0
10/20/2010,83.948,84.589,83.79,84.293,0,0
10/21/2010,84.298,84.633,83.838,84.013,0,0
10/22/2010,84.011,84.145,83.003,83.257,0,0
10/25/2010,83.379,83.504,82.872,83.209,0,0
10/26/2010,83.214,83.51,82.368,82.723,0,0
10/27/2010,82.743,83.038,82.245,82.54,0,0
10/28/2010,82.521,82.655,82.133,82.359,0,0
10/29/2010,82.354,82.395,81.423,81.827,0,0
11/01/2010,81.728,82.331,80.94,81.149,0,0
11/02/2010,81.178,82.693,81.093,82.298,0,0
11/03/2010,82.324,83.687,82.115,83.503,0,0
11/04/2010,83.496,84.264,82.952,84.231,0,0
11/05/2010,84.247,84.938,84.091,84.515,0,0
11/08/2010,84.444,84.594,83.728,84.021,0,0
11/09/2010,84.021,84.61,83.538,84.351,0,0
11/10/2010,84.376,85.026,84.026,84.733,0,0
11/11/2010,84.784,84.98,84.297,84.575,0,0
11/12/2010,84.578,84.648,83.693,84.107,0,0
11/15/2010,84.232,84.683,83.999,84.358,0,0
11/16/2010,84.363,84.626,83.546,83.613,0,0
11/17/2010,83.592,84.092,83.553,83.893,0,0
11/18/2010,83.883,84.527,83.713,83.846,0,0
11/19/2010,83.854,84.243,83.403,84.176,0,0
11/22/2010,84.137,84.508,83.968,84.198,0,0
11/23/2010,84.184,84.748,83.097,83.363,0,0
11/24/2010,83.353,84.103,83.131,83.862,0,0
11/25/2010,83.853,84.001,83.442,83.524,0,0
11/26/2010,83.522,83.978,83.409,83.774,0,0
11/29/2010,83.795,84.359,83.658,84.223,0,0
11/30/2010,84.227,84.534,83.288,83.388,0,0
12/01/2010,83.38,84.12,83.103,83.979,0,0
12/02/2010,83.983,84.627,83.623,84.405,0,0
12/03/2010,84.358,84.938,83.818,84.743,0,0
12/06/2010,84.711,85.149,83.758,84.177,0,0
12/07/2010,84.194,84.823,83.923,84.518,0,0
12/08/2010,84.566,85.297,84.463,85.207,0,0
12/09/2010,85.168,85.361,84.92,85.152,0,0
12/10/2010,85.131,85.678,84.983,85.53,0,0
12/13/2010,85.358,86.543,85.329,86.15,0,0
12/14/2010,86.157,87.253,86.065,87.168,0,0
12/15/2010,87.176,87.579,86.938,86.998,0,0
12/16/2010,87.013,87.303,86.508,86.999,0,0
12/17/2010,87.008,87.755,86.427,86.67,0,0
12/20/2010,86.663,86.886,86.468,86.813,0,0
12/21/2010,86.797,87.458,86.733,87.388,0,0
12/22/2010,87.4,87.937,87.216,87.756,0,0
12/23/2010,87.763,87.839,85.902,86.461,0,0
12/24/2010,86.464,86.875,86.026,86.036,0,0
12/27/2010,86.119,86.365,85.847,86.235,0,0
12/28/2010,86.24,87.156,86.109,86.506,0,0
12/29/2010,86.53,86.643,86.104,86.308,0,0
12/30/2010,86.301,87.293,86.161,87.167,0,0
12/31/2010,87.15,87.235,86.553,86.953,0,0
01/03/2011,86.878,87.568,86.631,87.548,0,0
01/04/2011,87.546,87.776,86.174,86.462,0,0
01/05/2011,86.454,86.709,85.893,86.172,0,0
01/06/2011,86.171,86.393,85.65,86.3,0,0
01/07/2011,86.279,86.848,85.806,85.942,0,0
01/10/2011,85.872,86.358,85.143,85.468,0,0
01/11/2011,85.463,85.901,85.218,85.473,0,0
01/12/2011,85.458,85.933,85.091,85.848,0,0
01/13/2011,85.816,86.047,85.068,85.903,0,0
01/14/2011,85.898,86.079,85.394,85.978,0,0
01/17/2011,85.998,86.098,85.323,85.686,0,0
01/18/2011,85.692,86.328,85.599,85.688,0,0
01/19/2011,85.678,85.973,85.268,85.883,0,0
01/20/2011,85.869,86.288,85.689,85.785,0,0
01/21/2011,85.747,86.36,85.618,86.135,0,0
01/24/2011,86.326,87.091,86.044,86.925,0,0
01/25/2011,86.914,87.498,86.586,87.249,0,0
01/26/2011,87.247,87.418,86.748,87.214,0,0
01/27/2011,87.263,88.125,87.011,87.673,0,0
01/28/2011,87.686,87.694,86.907,87.162,0,0
01/31/2011,87.093,87.456,86.824,86.889,0,0
02/01/2011,86.882,87.145,86.519,86.962,0,0
02/02/2011,86.958,87.343,86.54,86.741,0,0
02/03/2011,86.72,86.863,86.078,86.306,0,0
02/04/2011,86.328,86.383,85.38,86.02,0,0
02/07/2011,85.807,86.252,85.798,86.143,0,0
02/08/2011,86.133,86.286,85.332,85.499,0,0
02/09/2011,85.466,86.114,85.219,85.97,0,0
02/10/2011,85.966,86.132,85.671,85.864,0,0
02/11/2011,85.863,86.202,85.489,85.7,0,0
02/14/2011,85.656,85.953,85.361,85.878,0,0
02/15/2011,85.873,86.776,85.804,86.603,0,0
02/16/2011,86.633,87.462,86.194,87.198,0,0
02/17/2011,87.133,87.798,87.034,87.709,0,0
02/18/2011,87.703,88.058,87.446,88.004,0,0
02/21/2011,88.059,88.101,87.607,87.789,0,0
02/22/2011,87.788,88.618,87.45,88.138,0,0
02/23/2011,88.159,88.649,88.023,88.413,0,0
02/24/2011,88.408,88.708,88.085,88.376,0,0
02/25/2011,88.359,88.71,87.759,87.966,0,0
02/28/2011,87.953,88.288,87.888,88.038,0,0
03/01/2011,88.038,88.403,87.978,88.147,0,0
03/02/2011,88.133,88.714,88.123,88.628,0,0
03/03/2011,88.633,88.664,88.135,88.479,0,0
03/04/2011,88.451,89.327,88.27,88.968,0,0
03/07/2011,88.902,88.998,88.603,88.728,0,0
03/08/2011,88.748,88.878,88.164,88.386,0,0
03/09/2011,88.378,89.175,88.351,88.99,0,0
03/10/2011,88.988,89.143,88.68,89.011,0,0
03/11/2011,89.035,89.314,87.774,87.986,0,0
03/14/2011,87.993,88.689,86.758,88.289,0,0
03/15/2011,88.29,88.776,87.684,88.045,0,0
03/16/2011,88.075,88.377,87.589,87.608,0,0
03/17/2011,87.428,88.209,85.147,87.775,0,0
03/18/2011,87.773,90.695,87.753,89.387,0,0
03/21/2011,89.852,89.852,89.364,89.558,0,0
03/22/2011,89.546,89.907,89.439,89.604,0,0
03/23/2011,89.584,90.013,88.943,89.038,0,0
03/24/2011,89.03,89.57,88.572,89.099,0,0
03/25/2011,89.085,89.254,88.358,88.403,0,0
03/28/2011,88.37,89.243,88.262,89.073,0,0
03/29/2011,89.084,89.624,89.004,89.618,0,0
03/30/2011,89.597,90.273,89.455,90.227,0,0
03/31/2011,90.195,90.685,89.983,90.433,0,0
04/01/2011,90.416,91.085,90.404,90.954,0,0
04/04/2011,91.069,91.271,90.8,91.04,0,0
04/05/2011,91.019,91.723,91.013,91.693,0,0
04/06/2011,91.709,93.266,91.68,93.021,0,0
04/07/2011,93.021,93.109,92.362,92.634,0,0
04/08/2011,92.625,93.604,92.558,93.47,0,0
04/11/2011,93.419,93.676,92.991,93.288,0,0
04/12/2011,93.287,93.975,92.473,93.155,0,0
04/13/2011,93.154,93.907,93.126,93.509,0,0
04/14/2011,93.51,94.03,92.749,93.531,0,0
04/15/2011,93.535,93.898,92.848,93.144,0,0
04/18/2011,93.147,93.303,91.409,92.189,0,0
04/19/2011,92.176,92.32,91.504,91.758,0,0
04/20/2011,91.757,92.983,91.524,92.952,0,0
04/21/2011,92.953,93.162,92.274,92.349,0,0
04/22/2011,92.354,92.617,92.085,92.326,0,0
04/25/2011,92.343,93.393,92.31,92.843,0,0
04/26/2011,92.842,93.488,92.279,93.108,0,0
04/27/2011,93.109,93.977,93.083,93.902,0,0
04/28/2011,93.846,94.186,93.152,93.246,0,0
04/29/2011,93.245,94.042,92.719,93.767,0,0
05/02/2011,93.653,94.061,93.639,93.797,0,0
05/03/2011,93.802,94.191,93.111,93.909,0,0
05/04/2011,93.898,94.314,93.437,93.46,0,0
05/05/2011,93.458,93.877,91.875,91.887,0,0
05/06/2011,91.895,92.778,91.408,91.698,0,0
05/09/2011,91.685,92.351,91.644,92.153,0,0
05/10/2011,92.115,92.253,91.494,91.902,0,0
05/11/2011,91.865,92.205,90.945,91.292,0,0
05/12/2011,91.238,91.803,90.879,91.527,0,0
05/13/2011,91.474,91.678,90.152,90.45,0,0
05/16/2011,90.532,91.898,90.213,91.322,0,0
05/17/2011,91.26,92.523,91.248,92.461,0,0
05/18/2011,92.428,92.798,91.877,92.688,0,0
05/19/2011,92.616,93.042,92.411,92.655,0,0
05/20/2011,92.581,93.313,92.265,93.094,0,0
05/23/2011,93,93.489,92.118,92.744,0,0
05/24/2011,92.715,93.546,92.119,93.103,0,0
05/25/2011,93.063,94.107,92.885,93.913,0,0
05/26/2011,93.781,94.212,93.583,93.872,0,0
05/27/2011,93.877,95.504,93.654,95.14,0,0
05/30/2011,95.039,95.165,94.724,94.948,0,0
05/31/2011,94.916,96.102,94.905,95.47,0,0
06/01/2011,95.397,96.345,95.161,96.127,0,0
06/02/2011,96.108,96.363,95.615,95.986,0,0
06/03/2011,95.978,96.454,95.256,96.241,0,0
06/06/2011,96.037,96.366,95.537,95.971,0,0
06/07/2011,95.903,96.333,95.558,95.745,0,0
06/08/2011,95.715,95.936,95.233,95.527,0,0
06/09/2011,95.519,96.016,94.926,95.478,0,0
06/10/2011,95.447,95.641,94.847,95.124,0,0
06/13/2011,95.113,96.13,95.033,95.84,0,0
06/14/2011,95.809,96.214,95.125,95.186,0,0
06/15/2011,95.148,95.386,94.667,94.915,0,0
06/16/2011,94.838,95.22,94.486,95.135,0,0
06/17/2011,95.011,95.137,94.196,94.262,0,0
06/20/2011,94.333,95.412,94.124,94.81,0,0
06/21/2011,94.82,95.458,94.759,95.396,0,0
06/22/2011,95.353,95.997,95.103,95.652,0,0
06/23/2011,95.581,96.287,95.397,95.969,0,0
06/24/2011,95.893,96.681,95.691,96.488,0,0
06/27/2011,96.438,97.225,96.183,96.836,0,0
06/28/2011,96.775,97.639,96.653,97.492,0,0
06/29/2011,97.47,97.669,96.534,96.773,0,0
06/30/2011,96.77,96.974,95.508,95.834,0,0
07/01/2011,95.782,96.041,95.064,95.178,0,0
07/04/2011,95.165,95.436,94.845,95.091,0,0
07/05/2011,95.088,96.634,95.088,96.36,0,0
07/06/2011,96.375,96.645,95.889,96.298,0,0
07/07/2011,96.347,96.589,95.781,96.136,0,0
07/08/2011,96.153,96.448,95.438,96.33,0,0
07/11/2011,96.028,96.588,95.899,95.934,0,0
07/12/2011,95.935,96.109,94.807,95.322,0,0
07/13/2011,95.263,96.612,94.551,96.484,0,0
07/14/2011,96.499,97.722,96.302,96.892,0,0
07/15/2011,96.865,97.315,96.57,96.97,0,0
07/18/2011,97.534,97.786,96.465,96.588,0,0
07/19/2011,96.589,96.918,95.741,95.988,0,0
07/20/2011,96.019,96.348,95.751,96.089,0,0
07/21/2011,96.086,96.308,95.54,96.027,0,0
07/22/2011,95.854,96.274,95.37,95.768,0,0
07/25/2011,96.285,97.451,96.057,97.12,0,0
07/26/2011,97.154,97.928,96.992,97.179,0,0
07/27/2011,97.182,97.391,96.812,97.261,0,0
07/28/2011,97.249,97.31,96.734,96.949,0,0
07/29/2011,96.948,98.156,96.682,97.72,0,0
08/01/2011,97.355,99.146,97.069,98.512,0,0
08/02/2011,98.506,101.205,98.477,101.195,0,0
08/03/2011,101.194,101.26,99.121,100.013,0,0
08/04/2011,100.011,103.369,99.928,103.252,0,0
08/05/2011,103.263,104.056,101.399,102.116,0,0
08/08/2011,102.64,103.651,101.622,102.968,0,0
08/09/2011,102.963,108.725,101.94,106.739,0,0
08/10/2011,106.737,107.157,104.561,105.758,0,0
08/11/2011,105.751,106.183,99.869,100.887,0,0
08/12/2011,100.888,101.616,98.45,98.484,0,0
08/15/2011,98.015,98.514,96.13,97.929,0,0
08/16/2011,97.924,98.858,96.419,96.419,0,0
08/17/2011,96.335,97.897,95.637,96.92,0,0
08/18/2011,96.801,97.292,95.934,96.419,0,0
08/19/2011,96.416,97.656,96.098,97.427,0,0
08/22/2011,96.926,98.067,96.926,97.158,0,0
08/23/2011,97.142,97.526,96.622,96.724,0,0
08/24/2011,96.72,97.175,96.408,96.692,0,0
08/25/2011,96.689,97.824,96.574,97.665,0,0
08/26/2011,97.658,97.756,94.452,95.012,0,0
08/29/2011,95.003,95.064,93.419,94.165,0,0
08/30/2011,94.169,94.433,93.237,93.531,0,0
08/31/2011,93.543,95.737,93.389,95.17,0,0
09/01/2011,95.168,96.876,94.899,96.665,0,0
09/02/2011,96.664,99.362,96.543,97.381,0,0
09/05/2011,97.634,98.349,97.073,97.604,0,0
09/06/2011,97.611,98.06,89.875,90.051,0,0
09/07/2011,90.021,90.393,89.782,90.079,0,0
09/08/2011,90.09,90.127,88.45,88.484,0,0
09/09/2011,88.494,88.987,87.259,87.695,0,0
09/12/2011,87.145,87.793,86.131,87.681,0,0
09/13/2011,87.66,87.723,86.711,87.393,0,0
09/14/2011,87.362,87.783,86.867,87.441,0,0
09/15/2011,87.446,88.79,87.147,88.212,0,0
09/16/2011,88.236,88.307,87.519,87.656,0,0
09/19/2011,87.319,87.457,86.22,86.815,0,0
09/20/2011,86.801,87.035,85.799,86.022,0,0
09/21/2011,86.06,86.469,84.897,84.93,0,0
09/22/2011,84.934,85.461,83.076,83.895,0,0
09/23/2011,83.815,84.942,83.809,84.561,0,0
09/26/2011,84.559,84.804,83.426,84.686,0,0
09/27/2011,84.674,86.023,84.391,85.695,0,0
09/28/2011,85.713,85.739,84.875,85.091,0,0
09/29/2011,85.09,86.049,84.717,85.626,0,0
09/30/2011,85.632,85.656,84.734,84.799,0,0
10/03/2011,84.603,85.024,83.134,83.145,0,0
10/04/2011,83.114,84.018,82.845,83.84,0,0
10/05/2011,83.779,83.937,82.947,83.164,0,0
10/06/2011,83.17,83.461,82.392,83.31,0,0
10/07/2011,83.312,83.898,82.588,82.746,0,0
10/10/2011,82.763,85.131,82.73,84.849,0,0
10/11/2011,84.845,84.948,83.977,84.343,0,0
10/12/2011,84.319,86.782,84.163,86.277,0,0
10/13/2011,86.185,86.338,84.958,85.623,0,0
10/14/2011,85.544,86.747,85.381,86.486,0,0
10/17/2011,86.343,87.168,85.297,85.421,0,0
10/18/2011,85.394,85.869,84.839,85.469,0,0
10/19/2011,85.451,85.69,84.878,85.061,0,0
10/20/2011,85.089,86.204,84.454,85.886,0,0
10/21/2011,85.878,86.717,85.468,86.313,0,0
10/24/2011,86.118,86.668,85.695,86.37,0,0
10/25/2011,86.359,86.802,85.884,86.633,0,0
10/26/2011,86.614,86.901,85.689,86.416,0,0
10/27/2011,86.443,88.535,86.333,88.285,0,0
10/28/2011,88.321,88.357,87.54,87.851,0,0
10/31/2011,87.58,91.388,87.52,89.123,0,0
11/01/2011,89.09,89.889,87.343,88.342,0,0
11/02/2011,88.335,88.7,87.993,88.278,0,0
11/03/2011,88.252,89.048,87.711,88.893,0,0
11/04/2011,88.892,88.993,87.782,88.324,0,0
11/07/2011,88.052,88.094,86.427,86.657,0,0
11/08/2011,86.619,87.185,86.06,86.825,0,0
11/09/2011,86.781,86.97,85.414,85.541,0,0
11/10/2011,85.53,86.072,84.934,85.651,0,0
11/11/2011,85.617,86.14,85.205,85.633,0,0
11/14/2011,85.893,86.025,84.745,84.821,0,0
11/15/2011,84.836,85.226,83.748,84.16,0,0
11/16/2011,84.216,84.263,83.448,83.802,0,0
11/17/2011,83.727,84.058,83.329,83.468,0,0
11/18/2011,83.471,84.309,83.433,83.902,0,0
11/21/2011,83.605,84.202,83.425,83.799,0,0
11/22/2011,83.716,84.4,83.716,84.17,0,0
11/23/2011,84.147,84.339,83.909,84.048,0,0
11/24/2011,83.986,84.151,83.686,83.822,0,0
11/25/2011,83.823,84.127,83.19,83.433,0,0
11/28/2011,83.458,84.891,83.427,84.52,0,0
11/29/2011,84.519,84.963,84.186,84.615,0,0
11/30/2011,84.619,85.552,84.275,84.982,0,0
12/01/2011,84.947,85.629,84.55,84.832,0,0
12/02/2011,84.811,85.613,84.313,84.58,0,0
12/05/2011,84.464,84.935,84.333,84.506,0,0
12/06/2011,84.471,84.539,83.636,83.925,0,0
12/07/2011,83.912,84.158,83.673,84.09,0,0
12/08/2011,84.064,84.193,83.376,83.83,0,0
12/09/2011,83.832,84.636,83.624,84.03,0,0
12/12/2011,83.875,83.943,82.954,83.106,0,0
12/13/2011,83.124,83.272,82.259,82.452,0,0
12/14/2011,82.452,82.639,81.804,81.844,0,0
12/15/2011,81.863,82.968,81.752,82.794,0,0
12/16/2011,82.799,83.176,82.702,83.085,0,0
12/19/2011,82.998,83.339,82.948,83.234,0,0
12/20/2011,83.224,83.972,83.082,83.569,0,0
12/21/2011,83.559,84.045,83.013,83.395,0,0
12/22/2011,83.385,83.824,83.177,83.476,0,0
12/23/2011,83.453,83.625,83.18,83.286,0,0
12/27/2011,82.991,83.428,82.853,83.358,0,0
12/28/2011,83.327,83.364,82.579,82.688,0,0
12/29/2011,82.62,82.775,82.132,82.54,0,0
12/30/2011,82.55,82.652,81.794,81.794,0,0
01/02/2012,81.856,82.203,81.664,81.802,0,0
01/03/2012,81.687,82.37,81.653,82.31,0,0
01/04/2012,82.245,82.403,81.273,81.452,0,0
01/05/2012,81.443,81.53,80.79,80.924,0,0
01/06/2012,80.918,81.132,80.499,80.563,0,0
01/09/2012,80.264,80.969,80.033,80.905,0,0
01/10/2012,80.889,81.159,80.802,80.934,0,0
01/11/2012,80.953,81.107,80.421,80.532,0,0
01/12/2012,80.535,81.521,80.525,81.249,0,0
01/13/2012,81.261,81.524,80.397,80.821,0,0
01/16/2012,80.54,80.67,80.275,80.435,0,0
01/17/2012,80.416,81.259,80.197,80.899,0,0
01/18/2012,80.882,81.813,80.767,81.773,0,0
01/19/2012,81.745,82.781,81.536,82.719,0,0
01/20/2012,82.709,83.007,82.246,82.384,0,0
01/23/2012,82.089,83.207,82.04,83.031,0,0
01/24/2012,83.001,83.813,82.88,83.724,0,0
01/25/2012,83.715,84.423,83.599,84.375,0,0
01/26/2012,84.373,84.672,84.068,84.126,0,0
01/27/2012,84.112,84.177,83.373,83.998,0,0
01/30/2012,83.987,84.082,82.978,83.208,0,0
01/31/2012,83.223,83.715,82.697,82.849,0,0
02/01/2012,82.847,83.546,82.384,83.252,0,0
02/02/2012,83.229,83.368,82.67,83.126,0,0
02/03/2012,83.124,83.696,82.915,83.416,0,0
02/06/2012,83.177,83.397,82.738,83.31,0,0
02/07/2012,83.308,84.315,83.201,84.174,0,0
02/08/2012,84.155,84.623,84.032,84.41,0,0
02/09/2012,84.407,85.275,84.192,85.147,0,0
02/10/2012,85.141,85.283,84.433,84.709,0,0
02/13/2012,84.665,85.32,84.613,84.622,0,0
02/14/2012,84.605,85.427,84.233,85.274,0,0
02/15/2012,85.272,85.687,84.672,84.905,0,0
02/16/2012,84.892,85.994,84.482,85.892,0,0
02/17/2012,85.848,86.625,85.691,86.444,0,0
02/20/2012,86.616,87.434,86.601,87.326,0,0
02/21/2012,87.319,87.776,87.044,87.391,0,0
02/22/2012,87.344,88.323,87.294,88.202,0,0
02/23/2012,88.189,88.767,88.021,88.72,0,0
02/24/2012,88.725,90.631,88.635,90.606,0,0
02/27/2012,90.779,91.258,88.996,89.615,0,0
02/28/2012,89.603,90.234,89.032,89.853,0,0
02/29/2012,89.77,90.189,89.521,89.705,0,0
03/01/2012,89.682,89.989,89.35,89.501,0,0
03/02/2012,89.485,89.922,89.178,89.421,0,0
03/05/2012,89.384,89.545,88.67,89.354,0,0
03/06/2012,89.377,89.443,87.659,88.032,0,0
03/07/2012,87.984,88.605,87.688,88.443,0,0
03/08/2012,88.434,89.95,88.353,89.798,0,0
03/09/2012,89.764,90.117,89.334,89.718,0,0
03/12/2012,89.614,89.772,89.153,89.701,0,0
03/13/2012,89.695,90.154,89.507,89.827,0,0
03/14/2012,89.818,90.326,89.623,89.97,0,0
03/15/2012,89.966,90.536,89.821,90.52,0,0
03/16/2012,90.485,91.157,90.256,91.138,0,0
03/19/2012,91.043,91.665,90.505,91.448,0,0
03/20/2012,91.426,91.876,91.389,91.807,0,0
03/21/2012,91.792,92.411,91.263,91.414,0,0
03/22/2012,91.401,91.624,89.97,90.351,0,0
03/23/2012,90.314,91.12,90.079,90.685,0,0
03/26/2012,90.691,91.805,90.568,91.69,0,0
03/27/2012,91.699,92.263,91.494,91.869,0,0
03/28/2012,91.853,91.963,91.146,91.56,0,0
03/29/2012,91.555,91.672,90.254,90.976,0,0
03/30/2012,90.955,91.838,90.446,91.723,0,0
04/02/2012,92.096,92.291,90.499,90.799,0,0
04/03/2012,90.794,91.228,90.307,90.995,0,0
04/04/2012,90.944,91.076,89.631,89.993,0,0
04/05/2012,89.974,90.074,88.903,89.509,0,0
04/06/2012,89.401,89.758,88.705,88.97,0,0
04/09/2012,88.833,89.227,88.304,88.813,0,0
04/10/2012,88.798,89.383,87.793,87.813,0,0
04/11/2012,87.799,88.78,87.762,88.11,0,0
04/12/2012,88.111,88.915,88.051,88.744,0,0
04/13/2012,88.727,89.116,87.895,87.95,0,0
04/16/2012,87.771,88.021,87.021,87.89,0,0
04/17/2012,87.895,88.463,87.577,88.291,0,0
04/18/2012,88.301,88.956,88.271,88.702,0,0
04/19/2012,88.697,89.319,88.591,89.151,0,0
04/20/2012,89.069,89.888,89.062,89.668,0,0
04/23/2012,89.373,89.701,88.452,88.86,0,0
04/24/2012,88.842,89.388,88.474,89.296,0,0
04/25/2012,89.262,89.588,89.116,89.44,0,0
04/26/2012,89.362,89.58,88.624,89.107,0,0
04/27/2012,89.044,89.434,88.348,88.493,0,0
04/30/2012,88.441,88.597,87.786,87.95,0,0
05/01/2012,87.93,88.373,87.839,88.205,0,0
05/02/2012,88.173,88.661,87.48,87.761,0,0
05/03/2012,87.726,88.329,87.638,87.772,0,0
05/04/2012,87.721,87.857,86.908,86.96,0,0
05/07/2012,86.492,86.935,85.92,86.763,0,0
05/08/2012,86.783,86.922,86.189,86.474,0,0
05/09/2012,86.428,86.521,85.55,85.723,0,0
05/10/2012,85.691,86.369,85.669,86.069,0,0
05/11/2012,86.04,86.229,85.72,85.949,0,0
05/14/2012,85.874,86.042,85.102,85.254,0,0
05/15/2012,85.189,85.63,84.956,84.973,0,0
05/16/2012,84.948,85.504,84.838,85.038,0,0
05/17/2012,84.994,85.233,83.715,83.817,0,0
05/18/2012,83.701,84.166,83.425,84.011,0,0
05/21/2012,84.027,84.653,83.959,84.591,0,0
05/22/2012,84.571,85.024,84.195,84.419,0,0
05/23/2012,84.36,84.469,82.87,83.246,0,0
05/24/2012,83.138,83.393,82.727,83.035,0,0
05/25/2012,82.956,83.426,82.813,82.971,0,0
05/28/2012,83.309,83.33,82.784,82.914,0,0
05/29/2012,82.863,83.142,82.372,82.747,0,0
05/30/2012,82.684,82.752,81.392,81.405,0,0
05/31/2012,81.401,81.6,80.341,80.598,0,0
06/01/2012,80.538,81.192,79.596,80.698,0,0
06/04/2012,80.652,81.593,80.555,81.526,0,0
06/05/2012,81.484,81.868,80.792,81.616,0,0
06/06/2012,81.622,83.046,81.522,82.966,0,0
06/07/2012,82.94,83.765,82.757,83.249,0,0
06/08/2012,83.223,83.479,82.039,82.777,0,0
06/11/2012,83.698,84.01,82.51,82.549,0,0
06/12/2012,82.545,83.081,82.179,82.742,0,0
06/13/2012,82.738,83.361,82.673,83.075,0,0
06/14/2012,83.012,83.507,82.824,83.446,0,0
06/15/2012,83.437,83.547,82.492,82.829,0,0
06/18/2012,83.284,83.944,82.533,82.813,0,0
06/19/2012,82.78,83.663,82.582,83.38,0,0
06/20/2012,83.367,84.443,83.116,84.128,0,0
06/21/2012,84.087,84.609,83.688,83.827,0,0
06/22/2012,83.792,84.289,83.562,84.148,0,0
06/25/2012,83.973,84.179,82.575,82.943,0,0
06/26/2012,82.93,83.166,82.212,82.71,0,0
06/27/2012,82.671,82.931,82.481,82.761,0,0
06/28/2012,82.721,82.814,81.874,82.311,0,0
06/29/2012,82.294,84.412,82.019,84.046,0,0
07/02/2012,84.259,84.3,83.033,83.245,0,0
07/03/2012,83.231,83.942,83.151,83.745,0,0
07/04/2012,83.691,83.804,83.069,83.284,0,0
07/05/2012,83.17,83.529,82.245,82.43,0,0
07/06/2012,82.331,82.494,81.297,81.446,0,0
07/09/2012,81.166,81.71,81.149,81.573,0,0
07/10/2012,81.514,81.633,80.948,81.004,0,0
07/11/2012,80.985,81.385,80.759,81.272,0,0
07/12/2012,81.125,81.493,80.287,80.581,0,0
07/13/2012,80.512,80.843,80.302,80.727,0,0
07/16/2012,80.936,80.974,80.065,80.566,0,0
07/17/2012,80.558,81.069,80.271,80.903,0,0
07/18/2012,80.895,81.005,80.326,80.561,0,0
07/19/2012,80.544,80.609,80.041,80.335,0,0
07/20/2012,80.313,80.512,79.39,79.463,0,0
07/23/2012,79.126,79.315,78.467,79.084,0,0
07/24/2012,79.055,79.111,78.363,78.507,0,0
07/25/2012,78.47,79.266,78.369,79.068,0,0
07/26/2012,79.095,80.279,78.818,79.979,0,0
07/27/2012,79.904,81.025,79.643,80.445,0,0
07/30/2012,80.296,80.474,79.538,79.784,0,0
07/31/2012,79.785,80.138,79.666,80.008,0,0
08/01/2012,79.974,80.289,79.671,79.815,0,0
08/02/2012,79.736,80.685,79.026,79.298,0,0
08/03/2012,79.326,81.057,79.1,80.834,0,0
08/06/2012,81.052,81.379,80.261,80.74,0,0
08/07/2012,80.734,81.407,80.599,81.12,0,0
08/08/2012,81.102,81.153,80.389,80.734,0,0
08/09/2012,80.664,80.973,80.197,80.485,0,0
08/10/2012,80.447,80.546,79.7,80.084,0,0
08/13/2012,80.041,80.684,79.88,80.404,0,0
08/14/2012,80.403,81.145,80.325,80.766,0,0
08/15/2012,80.746,81.107,80.361,80.771,0,0
08/16/2012,80.715,81.741,80.715,81.63,0,0
08/17/2012,81.592,81.928,81.36,81.641,0,0
08/20/2012,81.546,81.884,81.372,81.631,0,0
08/21/2012,81.59,82.563,81.5,82.337,0,0
08/22/2012,82.291,82.435,81.665,81.955,0,0
08/23/2012,81.868,82.265,81.831,82.098,0,0
08/24/2012,82.084,82.283,81.576,81.96,0,0
08/27/2012,81.931,82.186,81.858,81.934,0,0
08/28/2012,81.926,82.278,81.489,82.13,0,0
08/29/2012,82.117,82.283,81.914,82.103,0,0
08/30/2012,82.078,82.253,81.625,81.872,0,0
08/31/2012,81.845,82.461,81.584,82.012,0,0
09/03/2012,81.809,82.191,81.784,82.047,0,0
09/04/2012,81.981,82.441,81.921,82.009,0,0
09/05/2012,81.997,82.279,81.573,82.024,0,0
09/06/2012,81.979,82.838,81.954,82.687,0,0
09/07/2012,82.67,82.925,82.381,82.776,0,0
09/10/2012,82.66,82.928,82.562,82.71,0,0
09/11/2012,82.691,83.059,82.436,82.82,0,0
09/12/2012,82.799,83.252,82.712,83.029,0,0
09/13/2012,83.048,83.093,82.106,82.831,0,0
09/14/2012,82.814,84.672,82.778,84.515,0,0
09/17/2012,84.498,85.266,84.263,84.862,0,0
09/18/2012,84.819,85.144,84.496,84.881,0,0
09/19/2012,84.835,85.539,84.336,84.478,0,0
09/20/2012,84.47,84.637,83.506,83.829,0,0
09/21/2012,83.822,84.274,83.645,83.7,0,0
09/24/2012,83.742,83.794,82.952,83.174,0,0
09/25/2012,83.174,83.478,82.825,82.969,0,0
09/26/2012,82.933,83.042,82.494,82.728,0,0
09/27/2012,82.7,82.934,82.46,82.768,0,0
09/28/2012,82.768,83.207,82.602,82.806,0,0
10/01/2012,82.678,83.485,82.551,83.128,0,0
10/02/2012,83.075,83.61,83.074,83.467,0,0
10/03/2012,83.448,83.838,83.212,83.623,0,0
10/04/2012,83.626,84.361,83.598,84.326,0,0
10/05/2012,84.291,84.821,84.069,84.611,0,0
10/08/2012,84.522,84.603,83.523,83.928,0,0
10/09/2012,83.891,84.047,83.078,83.201,0,0
10/10/2012,83.205,83.522,82.957,83.229,0,0
10/11/2012,83.18,84.125,82.889,83.797,0,0
10/12/2012,83.73,84.244,83.724,84.039,0,0
10/15/2012,83.632,84.588,83.621,84.266,0,0
10/16/2012,84.255,85.239,84.249,85.18,0,0
10/17/2012,85.15,85.713,85.056,85.582,0,0
10/18/2012,85.557,86.12,85.456,85.721,0,0
10/19/2012,85.701,85.877,85.304,85.449,0,0
10/22/2012,85.348,86.334,85.297,86.226,0,0
10/23/2012,86.236,86.372,85.377,85.631,0,0
10/24/2012,85.543,85.754,85.125,85.577,0,0
10/25/2012,85.586,86.299,85.506,85.834,0,0
10/26/2012,85.803,85.982,84.912,85.163,0,0
10/29/2012,84.804,85.292,84.798,85.2,0,0
10/30/2012,85.082,85.563,84.564,85.372,0,0
10/31/2012,85.259,86.053,85.233,85.629,0,0
11/01/2012,85.61,86.169,85.57,85.992,0,0
11/02/2012,85.975,86.11,85.366,85.537,0,0
11/05/2012,85.404,85.632,84.892,85.085,0,0
11/06/2012,85.061,85.364,84.661,85.211,0,0
11/07/2012,85.186,85.605,84.391,84.639,0,0
11/08/2012,84.604,84.668,83.78,84.021,0,0
11/09/2012,83.946,84.365,83.308,83.748,0,0
11/12/2012,83.747,83.969,83.65,83.815,0,0
11/13/2012,83.804,84.034,83.274,83.788,0,0
11/14/2012,83.754,85.044,83.754,84.896,0,0
11/15/2012,84.894,86.392,84.747,86.147,0,0
11/16/2012,86.147,86.24,85.58,86.011,0,0
11/19/2012,85.807,86.617,85.807,86.601,0,0
11/20/2012,86.5,86.955,86.055,86.902,0,0
11/21/2012,86.888,87.911,86.392,87.895,0,0
11/22/2012,87.855,88.469,87.754,88.175,0,0
11/23/2012,88.133,88.854,87.734,88.689,0,0
11/26/2012,88.514,88.974,88.095,88.452,0,0
11/27/2012,88.438,88.777,88.124,88.282,0,0
11/28/2012,88.225,88.326,87.496,88.312,0,0
11/29/2012,88.329,88.687,88.189,88.513,0,0
11/30/2012,88.512,89.377,88.404,88.812,0,0
12/03/2012,88.676,89.149,88.57,88.843,0,0
12/04/2012,88.807,88.867,88.187,88.387,0,0
12/05/2012,88.346,89.03,88.27,88.989,0,0
12/06/2012,88.979,89.108,88.127,88.35,0,0
12/07/2012,88.341,88.56,87.8,88.219,0,0
12/10/2012,88.032,88.324,87.831,88.213,0,0
12/11/2012,88.175,88.56,87.929,88.483,0,0
12/12/2012,88.471,89.999,88.435,89.881,0,0
12/13/2012,89.847,90.572,89.704,90.54,0,0
12/14/2012,90.542,91.055,90.258,90.967,0,0
12/17/2012,92.001,92.001,90.999,91.404,0,0
12/18/2012,91.383,92.278,91.339,92.213,0,0
12/19/2012,92.134,93.053,92.134,92.398,0,0
12/20/2012,92.39,92.856,91.693,92.574,0,0
12/21/2012,92.45,92.62,91.622,91.887,0,0
12/24/2012,91.921,92.699,91.921,92.678,0,0
12/26/2012,92.22,93.886,92.22,93.717,0,0
12/27/2012,93.639,94.609,93.587,94.287,0,0
12/28/2012,94.179,94.888,93.772,94.159,0,0
12/31/2012,93.683,94.841,93.683,94.695,0,0
01/02/2013,94.68,96.029,94.524,95.145,0,0
01/03/2013,95.13,95.186,93.979,94.122,0,0
01/04/2013,94.123,95.501,94.123,95.317,0,0
