{"id":0,"registry":{"0":{"submorphs":[{"__isSmartRef__":true,"id":1},{"__isSmartRef__":true,"id":49},{"__isSmartRef__":true,"id":139},{"__isSmartRef__":true,"id":143},{"__isSmartRef__":true,"id":147}],"scripts":[],"shape":{"__isSmartRef__":true,"id":151},"_ClipMode":"visible","derivationIds":["FCDBA9A5-FFE4-4477-A6D4-FB5613257BDD"],"id":"00359D49-7786-4844-957D-D473918D5C12","droppingEnabled":false,"halosEnabled":true,"draggingEnabled":true,"layout":{"__isSmartRef__":true,"id":152},"reframeHandle":{"__isSmartRef__":true,"id":139},"rightReframeHandle":{"__isSmartRef__":true,"id":147},"bottomReframeHandle":{"__isSmartRef__":true,"id":143},"titleBar":{"__isSmartRef__":true,"id":1},"collapsedTransform":null,"collapsedExtent":null,"expandedTransform":null,"expandedExtent":null,"ignoreEventsOnExpand":false,"_PreviousBorderWidth":0,"targetMorph":{"__isSmartRef__":true,"id":49},"eventHandler":{"__isSmartRef__":true,"id":153},"partsBinMetaInfo":{"__isSmartRef__":true,"id":95},"name":"WebQuery","highlighted":false,"cameForward":false,"showsHalos":false,"_Rotation":0,"_Scale":1,"__serializedExpressions__":["contentOffset","_Position"],"__LivelyClassName__":"lively.morphic.Window","__SourceModuleName__":"Global.lively.morphic.Widgets","withoutLayers":["Global.lively.morphic.GrabbingLayer"],"contentOffset":"lively.pt(4.0,22.0)","_Position":"lively.pt(0.0,0.0)"},"1":{"submorphs":[{"__isSmartRef__":true,"id":2},{"__isSmartRef__":true,"id":8},{"__isSmartRef__":true,"id":21},{"__isSmartRef__":true,"id":33}],"scripts":[],"shape":{"__isSmartRef__":true,"id":46},"_ClipMode":"visible","derivationIds":["C80E4AF5-8CD2-4FB7-9996-5B8B2118A155"],"id":"06292DD4-F1D8-43B1-B7C3-C815EBA1C410","droppingEnabled":false,"halosEnabled":true,"layout":{"__isSmartRef__":true,"id":47},"windowMorph":{"__isSmartRef__":true,"id":0},"label":{"__isSmartRef__":true,"id":2},"closeButton":{"__isSmartRef__":true,"id":8},"menuButton":{"__isSmartRef__":true,"id":21},"collapseButton":{"__isSmartRef__":true,"id":33},"_PreviousBorderWidth":0,"owner":{"__isSmartRef__":true,"id":0},"eventHandler":{"__isSmartRef__":true,"id":48},"__serializedExpressions__":["_Position"],"__LivelyClassName__":"lively.morphic.TitleBar","__SourceModuleName__":"Global.lively.morphic.Widgets","_Position":"lively.pt(0.0,0.0)"},"2":{"submorphs":[],"scripts":[],"shape":{"__isSmartRef__":true,"id":3},"_WhiteSpaceHandling":"pre-wrap","textChunks":[{"__isSmartRef__":true,"id":4}],"_ClipMode":"hidden","derivationIds":["C6109747-B6D1-4C87-871E-5D8EAB89FE11"],"id":"17A18E9B-DE48-4267-93FE-1FBADE6D36D8","grabbingEnabled":false,"droppingEnabled":false,"halosEnabled":true,"draggingEnabled":true,"fixedWidth":true,"fixedHeight":true,"_InputAllowed":false,"_HandStyle":"default","allowInput":false,"_FontFamily":"Helvetica","_FontSize":10,"evalEnabled":false,"isLabel":true,"eventsAreIgnored":true,"layout":{"__isSmartRef__":true,"id":6},"owner":{"__isSmartRef__":true,"id":1},"_StyleClassNames":["window-title"],"_TextStylingMode":true,"eventHandler":{"__isSmartRef__":true,"id":7},"__serializedExpressions__":["_TextColor","_Position"],"__LivelyClassName__":"lively.morphic.Text","__SourceModuleName__":"Global.lively.morphic.TextCore","_TextColor":"Color.rgb(64,64,64)","_Position":"lively.pt(21.0,3.0)"},"3":{"_BorderWidth":0,"_Fill":null,"__serializedExpressions__":["_Position","_Extent","_Padding","_BorderColor"],"__LivelyClassName__":"lively.morphic.Shapes.Rectangle","__SourceModuleName__":"Global.lively.morphic.Shapes","_Position":"lively.pt(0.0,0.0)","_Extent":"lively.pt(385.0,19.0)","_Padding":"lively.rect(0,0,0,0)","_BorderColor":"Color.rgb(0,0,0)"},"4":{"style":{"__isSmartRef__":true,"id":5},"chunkOwner":{"__isSmartRef__":true,"id":2},"_id":"_8472","storedString":"WebQuery","__LivelyClassName__":"lively.morphic.TextChunk","__SourceModuleName__":"Global.lively.morphic.TextCore"},"5":{"textShadow":"0px 1px 0 rgba(255,255,255,1)","__LivelyClassName__":"lively.morphic.TextEmphasis","__SourceModuleName__":"Global.lively.morphic.TextCore"},"6":{"resizeWidth":true},"7":{"morph":{"__isSmartRef__":true,"id":2},"__LivelyClassName__":"lively.morphic.EventHandler","__SourceModuleName__":"Global.lively.morphic.Events"},"8":{"submorphs":[{"__isSmartRef__":true,"id":9}],"scripts":[],"shape":{"__isSmartRef__":true,"id":14},"_ClipMode":"visible","derivationIds":["5D161BC2-FA30-43F5-AA95-87297396CCB4"],"id":"FFDF74AB-D226-4A1E-A7DF-FBD42FA9B9A1","grabbingEnabled":false,"droppingEnabled":false,"halosEnabled":true,"accessibleInInactiveWindow":true,"value":false,"toggle":false,"isActive":true,"label":{"__isSmartRef__":true,"id":9},"_PreviousBorderWidth":0,"owner":{"__isSmartRef__":true,"id":1},"layout":{"__isSmartRef__":true,"id":15},"_StyleClassNames":["close"],"attributeConnections":[{"__isSmartRef__":true,"id":16},{"__isSmartRef__":true,"id":18}],"doNotSerialize":["$$getHelpText","$$fire"],"doNotCopyProperties":["$$getHelpText","$$fire"],"eventHandler":{"__isSmartRef__":true,"id":20},"__serializedExpressions__":["_Position"],"isPressed":false,"__LivelyClassName__":"lively.morphic.WindowControl","__SourceModuleName__":"Global.lively.morphic.Widgets","_Position":"lively.pt(425.0,3.0)"},"9":{"submorphs":[],"scripts":[],"shape":{"__isSmartRef__":true,"id":10},"_WhiteSpaceHandling":"pre-wrap","textChunks":[{"__isSmartRef__":true,"id":11}],"_ClipMode":"hidden","derivationIds":["386FE3CA-A5FF-4F82-9BF8-EFF961DD265A"],"id":"EA5DC768-98B7-450F-99E8-D7482E8A3DE5","grabbingEnabled":false,"droppingEnabled":false,"halosEnabled":true,"draggingEnabled":true,"fixedWidth":true,"fixedHeight":true,"_InputAllowed":false,"_HandStyle":"default","allowInput":false,"_FontFamily":"Helvetica","_FontSize":8,"evalEnabled":false,"owner":{"__isSmartRef__":true,"id":8},"isLabel":true,"eventsAreIgnored":true,"_TextStylingMode":true,"eventsAreDisabled":true,"_PointerEvents":"none","eventHandler":{"__isSmartRef__":true,"id":13},"__serializedExpressions__":["_TextColor","_Position"],"__LivelyClassName__":"lively.morphic.Text","__SourceModuleName__":"Global.lively.morphic.TextCore","_TextColor":"Color.rgb(64,64,64)","_Position":"lively.pt(0.0,-1.0)"},"10":{"_BorderWidth":0,"_Fill":null,"__serializedExpressions__":["_Position","_Extent","_Padding","_BorderColor"],"__LivelyClassName__":"lively.morphic.Shapes.Rectangle","__SourceModuleName__":"Global.lively.morphic.Shapes","_Position":"lively.pt(0.0,0.0)","_Extent":"lively.pt(16.0,18.0)","_Padding":"lively.rect(4,2,0,0)","_BorderColor":"Color.rgb(0,0,0)"},"11":{"style":{"__isSmartRef__":true,"id":12},"chunkOwner":{"__isSmartRef__":true,"id":9},"_id":"_8467","storedString":"X","__LivelyClassName__":"lively.morphic.TextChunk","__SourceModuleName__":"Global.lively.morphic.TextCore"},"12":{"textShadow":"0px 1px 0 rgba(255,255,255,1)","__LivelyClassName__":"lively.morphic.TextEmphasis","__SourceModuleName__":"Global.lively.morphic.TextCore"},"13":{"morph":{"__isSmartRef__":true,"id":9},"__LivelyClassName__":"lively.morphic.EventHandler","__SourceModuleName__":"Global.lively.morphic.Events"},"14":{"_BorderWidth":1,"_StrokeOpacity":0,"_BorderRadius":5,"_AppearanceStylingMode":true,"_BorderStylingMode":true,"__serializedExpressions__":["_Position","_Extent","_Padding","_BorderColor"],"__LivelyClassName__":"lively.morphic.Shapes.Rectangle","__SourceModuleName__":"Global.lively.morphic.Shapes","_Position":"lively.pt(0.0,0.0)","_Extent":"lively.pt(17.0,17.0)","_Padding":"lively.rect(0,0,0,0)","_BorderColor":"Color.rgb(189,190,192)"},"15":{"moveHorizontal":true},"16":{"sourceObj":{"__isSmartRef__":true,"id":8},"sourceAttrName":"getHelpText","targetObj":{"__isSmartRef__":true,"id":0},"targetMethodName":"getCloseHelp","varMapping":{"__isSmartRef__":true,"id":17},"__LivelyClassName__":"AttributeConnection","__SourceModuleName__":"Global.lively.bindings.Core"},"17":{"source":{"__isSmartRef__":true,"id":8},"target":{"__isSmartRef__":true,"id":0}},"18":{"sourceObj":{"__isSmartRef__":true,"id":8},"sourceAttrName":"fire","targetObj":{"__isSmartRef__":true,"id":0},"targetMethodName":"initiateShutdown","varMapping":{"__isSmartRef__":true,"id":19},"__LivelyClassName__":"AttributeConnection","__SourceModuleName__":"Global.lively.bindings.Core"},"19":{"source":{"__isSmartRef__":true,"id":8},"target":{"__isSmartRef__":true,"id":0}},"20":{"morph":{"__isSmartRef__":true,"id":8},"__LivelyClassName__":"lively.morphic.EventHandler","__SourceModuleName__":"Global.lively.morphic.Events"},"21":{"submorphs":[{"__isSmartRef__":true,"id":22}],"scripts":[],"shape":{"__isSmartRef__":true,"id":27},"_ClipMode":"visible","derivationIds":["938F71A4-56A0-4BE1-B6EF-8C9ED585F12B"],"id":"28DE3E0D-BF34-44E6-85F5-2EADBFB520BC","grabbingEnabled":false,"droppingEnabled":false,"halosEnabled":true,"accessibleInInactiveWindow":true,"value":false,"toggle":false,"isActive":true,"label":{"__isSmartRef__":true,"id":22},"_PreviousBorderWidth":0,"owner":{"__isSmartRef__":true,"id":1},"attributeConnections":[{"__isSmartRef__":true,"id":28},{"__isSmartRef__":true,"id":30}],"doNotSerialize":["$$getHelpText","$$fire"],"doNotCopyProperties":["$$getHelpText","$$fire"],"eventHandler":{"__isSmartRef__":true,"id":32},"isPressed":false,"__serializedExpressions__":["_Position"],"__LivelyClassName__":"lively.morphic.WindowControl","__SourceModuleName__":"Global.lively.morphic.Widgets","_Position":"lively.pt(3.0,3.0)"},"22":{"submorphs":[],"scripts":[],"shape":{"__isSmartRef__":true,"id":23},"_WhiteSpaceHandling":"pre-wrap","textChunks":[{"__isSmartRef__":true,"id":24}],"_ClipMode":"hidden","derivationIds":["4E5CCEF7-F477-4E92-B002-1DB6EEBC03FE"],"id":"F32C1062-67BA-402E-A8CA-03296D2B33E6","grabbingEnabled":false,"droppingEnabled":false,"halosEnabled":true,"draggingEnabled":true,"fixedWidth":true,"fixedHeight":true,"_InputAllowed":false,"_HandStyle":"default","allowInput":false,"_FontFamily":"Helvetica","_FontSize":8,"evalEnabled":false,"owner":{"__isSmartRef__":true,"id":21},"isLabel":true,"eventsAreIgnored":true,"_TextStylingMode":true,"eventsAreDisabled":true,"_PointerEvents":"none","eventHandler":{"__isSmartRef__":true,"id":26},"__serializedExpressions__":["_TextColor","_Position"],"__LivelyClassName__":"lively.morphic.Text","__SourceModuleName__":"Global.lively.morphic.TextCore","_TextColor":"Color.rgb(64,64,64)","_Position":"lively.pt(0.0,0.0)"},"23":{"_BorderWidth":0,"_Fill":null,"__serializedExpressions__":["_Position","_Extent","_Padding","_BorderColor"],"__LivelyClassName__":"lively.morphic.Shapes.Rectangle","__SourceModuleName__":"Global.lively.morphic.Shapes","_Position":"lively.pt(0.0,0.0)","_Extent":"lively.pt(18.0,18.0)","_Padding":"lively.rect(4,2,0,0)","_BorderColor":"Color.rgb(0,0,0)"},"24":{"style":{"__isSmartRef__":true,"id":25},"chunkOwner":{"__isSmartRef__":true,"id":22},"_id":"_8469","storedString":"M","__LivelyClassName__":"lively.morphic.TextChunk","__SourceModuleName__":"Global.lively.morphic.TextCore"},"25":{"textShadow":"0px 1px 0 rgba(255,255,255,1)","__LivelyClassName__":"lively.morphic.TextEmphasis","__SourceModuleName__":"Global.lively.morphic.TextCore"},"26":{"morph":{"__isSmartRef__":true,"id":22},"__LivelyClassName__":"lively.morphic.EventHandler","__SourceModuleName__":"Global.lively.morphic.Events"},"27":{"_BorderWidth":1,"_StrokeOpacity":0,"_BorderRadius":5,"_AppearanceStylingMode":true,"_BorderStylingMode":true,"__serializedExpressions__":["_Position","_Extent","_Padding","_BorderColor"],"__LivelyClassName__":"lively.morphic.Shapes.Rectangle","__SourceModuleName__":"Global.lively.morphic.Shapes","_Position":"lively.pt(0.0,0.0)","_Extent":"lively.pt(17.0,17.0)","_Padding":"lively.rect(0,0,0,0)","_BorderColor":"Color.rgb(189,190,192)"},"28":{"sourceObj":{"__isSmartRef__":true,"id":21},"sourceAttrName":"getHelpText","targetObj":{"__isSmartRef__":true,"id":0},"targetMethodName":"getMenuHelp","varMapping":{"__isSmartRef__":true,"id":29},"__LivelyClassName__":"AttributeConnection","__SourceModuleName__":"Global.lively.bindings.Core"},"29":{"source":{"__isSmartRef__":true,"id":21},"target":{"__isSmartRef__":true,"id":0}},"30":{"sourceObj":{"__isSmartRef__":true,"id":21},"sourceAttrName":"fire","targetObj":{"__isSmartRef__":true,"id":0},"targetMethodName":"showTargetMorphMenu","varMapping":{"__isSmartRef__":true,"id":31},"__LivelyClassName__":"AttributeConnection","__SourceModuleName__":"Global.lively.bindings.Core"},"31":{"source":{"__isSmartRef__":true,"id":21},"target":{"__isSmartRef__":true,"id":0}},"32":{"morph":{"__isSmartRef__":true,"id":21},"__LivelyClassName__":"lively.morphic.EventHandler","__SourceModuleName__":"Global.lively.morphic.Events"},"33":{"submorphs":[{"__isSmartRef__":true,"id":34}],"scripts":[],"shape":{"__isSmartRef__":true,"id":39},"_ClipMode":"visible","derivationIds":["416A9B08-3EDC-4D52-B8DA-CC793D1F100E"],"id":"737B71F6-FED1-4158-8046-ECC6C10A04BA","grabbingEnabled":false,"droppingEnabled":false,"halosEnabled":true,"accessibleInInactiveWindow":true,"value":false,"toggle":false,"isActive":true,"label":{"__isSmartRef__":true,"id":34},"_PreviousBorderWidth":0,"owner":{"__isSmartRef__":true,"id":1},"layout":{"__isSmartRef__":true,"id":40},"attributeConnections":[{"__isSmartRef__":true,"id":41},{"__isSmartRef__":true,"id":43}],"doNotSerialize":["$$getHelpText","$$fire"],"doNotCopyProperties":["$$getHelpText","$$fire"],"eventHandler":{"__isSmartRef__":true,"id":45},"isPressed":false,"__serializedExpressions__":["_Position"],"__LivelyClassName__":"lively.morphic.WindowControl","__SourceModuleName__":"Global.lively.morphic.Widgets","_Position":"lively.pt(406.0,3.0)"},"34":{"submorphs":[],"scripts":[],"shape":{"__isSmartRef__":true,"id":35},"_WhiteSpaceHandling":"pre-wrap","textChunks":[{"__isSmartRef__":true,"id":36}],"_ClipMode":"hidden","derivationIds":["98AC933B-5374-49EE-84C9-686C71E34BB6"],"id":"E7750920-70E9-41DE-B8C5-57F1EC3CD7F9","grabbingEnabled":false,"droppingEnabled":false,"halosEnabled":true,"draggingEnabled":true,"fixedWidth":true,"fixedHeight":true,"_InputAllowed":false,"_HandStyle":"default","allowInput":false,"_FontFamily":"Helvetica","_FontSize":8,"evalEnabled":false,"owner":{"__isSmartRef__":true,"id":33},"isLabel":true,"eventsAreIgnored":true,"_TextStylingMode":true,"eventsAreDisabled":true,"_PointerEvents":"none","eventHandler":{"__isSmartRef__":true,"id":38},"__serializedExpressions__":["_TextColor","_Position"],"__LivelyClassName__":"lively.morphic.Text","__SourceModuleName__":"Global.lively.morphic.TextCore","_TextColor":"Color.rgb(64,64,64)","_Position":"lively.pt(0.0,1.0)"},"35":{"_BorderWidth":0,"_Fill":null,"__serializedExpressions__":["_Position","_Extent","_Padding","_BorderColor"],"__LivelyClassName__":"lively.morphic.Shapes.Rectangle","__SourceModuleName__":"Global.lively.morphic.Shapes","_Position":"lively.pt(0.0,0.0)","_Extent":"lively.pt(15.0,18.0)","_Padding":"lively.rect(4,2,0,0)","_BorderColor":"Color.rgb(0,0,0)"},"36":{"style":{"__isSmartRef__":true,"id":37},"chunkOwner":{"__isSmartRef__":true,"id":34},"_id":"_8471","storedString":"–","__LivelyClassName__":"lively.morphic.TextChunk","__SourceModuleName__":"Global.lively.morphic.TextCore"},"37":{"textShadow":"0px 1px 0 rgba(255,255,255,1)","__LivelyClassName__":"lively.morphic.TextEmphasis","__SourceModuleName__":"Global.lively.morphic.TextCore"},"38":{"morph":{"__isSmartRef__":true,"id":34},"__LivelyClassName__":"lively.morphic.EventHandler","__SourceModuleName__":"Global.lively.morphic.Events"},"39":{"_BorderWidth":1,"_StrokeOpacity":0,"_BorderRadius":5,"_AppearanceStylingMode":true,"_BorderStylingMode":true,"__serializedExpressions__":["_Position","_Extent","_Padding","_BorderColor"],"__LivelyClassName__":"lively.morphic.Shapes.Rectangle","__SourceModuleName__":"Global.lively.morphic.Shapes","_Position":"lively.pt(0.0,0.0)","_Extent":"lively.pt(17.0,17.0)","_Padding":"lively.rect(0,0,0,0)","_BorderColor":"Color.rgb(189,190,192)"},"40":{"moveHorizontal":true},"41":{"sourceObj":{"__isSmartRef__":true,"id":33},"sourceAttrName":"getHelpText","targetObj":{"__isSmartRef__":true,"id":0},"targetMethodName":"getCollapseHelp","varMapping":{"__isSmartRef__":true,"id":42},"__LivelyClassName__":"AttributeConnection","__SourceModuleName__":"Global.lively.bindings.Core"},"42":{"source":{"__isSmartRef__":true,"id":33},"target":{"__isSmartRef__":true,"id":0}},"43":{"sourceObj":{"__isSmartRef__":true,"id":33},"sourceAttrName":"fire","targetObj":{"__isSmartRef__":true,"id":0},"targetMethodName":"toggleCollapse","varMapping":{"__isSmartRef__":true,"id":44},"__LivelyClassName__":"AttributeConnection","__SourceModuleName__":"Global.lively.bindings.Core"},"44":{"source":{"__isSmartRef__":true,"id":33},"target":{"__isSmartRef__":true,"id":0}},"45":{"morph":{"__isSmartRef__":true,"id":33},"__LivelyClassName__":"lively.morphic.EventHandler","__SourceModuleName__":"Global.lively.morphic.Events"},"46":{"_AppearanceStylingMode":true,"_BorderStylingMode":true,"_BorderWidth":0,"__serializedExpressions__":["_Position","_Extent","_Padding"],"__LivelyClassName__":"lively.morphic.Shapes.Rectangle","__SourceModuleName__":"Global.lively.morphic.Shapes","_Position":"lively.pt(0.0,0.0)","_Extent":"lively.pt(445.0,22.0)","_Padding":"lively.rect(0,0,0,0)"},"47":{"resizeWidth":true,"adjustForNewBounds":true},"48":{"morph":{"__isSmartRef__":true,"id":1},"__LivelyClassName__":"lively.morphic.EventHandler","__SourceModuleName__":"Global.lively.morphic.Events"},"49":{"submorphs":[{"__isSmartRef__":true,"id":50},{"__isSmartRef__":true,"id":66},{"__isSmartRef__":true,"id":80}],"scripts":[],"id":"787D943A-0E7C-4DF6-A46D-302E40AFE70E","shape":{"__isSmartRef__":true,"id":94},"droppingEnabled":true,"halosEnabled":true,"registeredForMouseEvents":true,"showsHalos":false,"name":"WebQuery","partsBinMetaInfo":{"__isSmartRef__":true,"id":95},"eventHandler":{"__isSmartRef__":true,"id":110},"derivationIds":[127,"F0291F62-F100-480C-AEBF-0230398F7983","AE8B5ED7-E305-45BC-BE4A-1C28A49EE12B","39BA345C-17FA-45A0-BAC2-F0CF5654ACF8","FE91EA31-D8AE-461B-8A49-95DA5FBAE5B4","F38439A3-2F4E-4AC2-BF73-2633C00B1393","6748F5B5-2284-4748-A6EE-F1A261CBAD0B","BBAFB862-93AE-4F89-BCFF-9F1C67B7FE4C","7EC17E78-593A-4CC8-B7E3-859BCBBFE785","BD8BECDB-A9A1-4009-B433-C925F0AFCCFC","0E0A6D75-7E8E-4015-8557-20C87F6F09E5","F47E832A-7614-46D8-AFFD-CA22A60B7E9F","9294984C-A3BC-42E4-9D63-F4364B64FF8C","BEAA9DEA-D57B-4B01-8861-74F41EC8D43E"],"partTests":{"__isSmartRef__":true,"id":111},"_ClipMode":"visible","moved":true,"isBeingDragged":false,"layout":{"__isSmartRef__":true,"id":116},"isInLayoutCycle":false,"isCopyMorphRef":true,"morphRefId":1,"owner":{"__isSmartRef__":true,"id":0},"_Rotation":0,"_Scale":1,"__serializedExpressions__":["distanceToDragEvent","_Position"],"connections":{"__isSmartRef__":true,"id":118},"attributeConnections":[{"__isSmartRef__":true,"id":123},{"__isSmartRef__":true,"id":125},{"__isSmartRef__":true,"id":127}],"doNotSerialize":["$$url","$$requestContent","$$contentType"],"doNotCopyProperties":["$$url","$$requestContent","$$contentType"],"requestContentParsed":"Date,Open,High,Low,Close,Volume,Adj Close\n2013-06-14,76.35,76.75,75.82,75.89,750100,75.89\n2013-06-13,75.81,76.86,75.75,76.76,1178700,76.76\n2013-06-12,77.04,77.06,75.99,76.10,916000,76.10\n2013-06-11,76.32,76.73,75.93,76.02,662200,76.02\n2013-06-10,77.26,77.68,76.70,77.55,823200,77.55\n2013-06-07,75.81,76.76,75.55,76.34,1511600,76.34\n2013-06-06,75.84,76.08,74.96,75.74,1526700,75.74\n2013-06-05,74.60,75.29,74.46,74.67,2860000,74.67\n2013-06-04,75.31,75.50,74.51,74.82,1743500,74.82\n2013-06-03,75.01,75.01,74.23,74.86,1868900,74.86\n2013-05-31,74.44,74.94,73.44,73.44,1311900,73.44\n2013-05-30,76.14,76.79,76.12,76.28,1664400,75.17\n2013-05-29,76.20,76.46,75.71,75.99,922800,74.88\n2013-05-28,77.92,78.08,76.57,77.01,1251400,75.89\n2013-05-24,77.10,77.20,75.63,75.87,2917300,74.76\n2013-05-23,78.05,78.61,77.84,78.20,669500,77.06\n2013-05-22,79.83,80.71,78.47,78.71,813600,77.56\n2013-05-21,79.48,80.12,79.20,79.57,1058900,78.41\n2013-05-20,80.03,80.77,79.65,80.41,1712200,79.24\n2013-05-17,80.19,81.07,80.08,80.89,1876300,79.71\n2013-05-16,81.46,82.07,80.71,80.75,1243600,79.57\n2013-05-15,81.94,82.47,81.87,82.18,866400,80.98\n2013-05-14,82.63,83.35,82.60,83.11,831000,81.90\n2013-05-13,82.53,82.63,81.99,82.07,563800,80.87\n2013-05-10,82.22,82.63,81.80,82.38,1147800,81.18\n2013-05-09,82.21,82.41,81.59,81.88,719900,80.68\n2013-05-08,82.70,83.13,82.28,82.75,1245400,81.54\n2013-05-07,82.26,82.32,81.56,81.89,654800,80.69\n2013-05-06,81.32,81.73,80.96,81.14,531800,79.96\n2013-05-03,80.11,81.70,80.05,81.44,1347100,80.25\n2013-05-02,78.51,78.92,78.39,78.69,1300500,77.54\n2013-05-01,79.82,80.21,78.73,78.87,721400,77.72\n2013-04-30,78.90,79.85,78.76,79.85,889500,78.68\n2013-04-29,78.20,79.00,78.10,78.79,1004400,77.64\n2013-04-26,77.64,78.21,77.50,77.98,807600,76.84\n2013-04-25,78.21,78.97,78.18,78.62,1046300,77.47\n2013-04-24,76.70,77.92,76.51,77.53,1467300,76.40\n2013-04-23,74.96,75.80,74.93,75.44,1676300,74.34\n2013-04-22,75.13,75.17,74.12,74.69,2026600,73.60\n2013-04-19,75.97,76.65,74.76,75.11,4379000,74.01\n2013-04-18,77.81,78.64,76.94,78.21,2347800,77.07\n2013-04-17,77.84,77.84,76.48,76.88,1867100,75.76\n2013-04-16,78.75,78.96,77.94,78.87,1176700,77.72\n2013-04-15,77.26,77.49,76.45,76.45,1765100,75.33\n2013-04-12,77.49,78.19,77.41,78.01,2163900,76.87\n2013-04-11,77.45,79.02,77.35,78.91,2358100,77.76\n2013-04-10,77.15,78.25,77.13,78.06,1273100,76.92\n2013-04-09,77.63,78.32,77.01,77.88,1687900,76.74\n2013-04-08,78.31,78.60,77.77,77.94,1261300,76.80\n2013-04-05,78.25,78.43,77.44,77.74,2002000,76.60\n2013-04-04,79.79,80.34,78.75,79.61,1198500,78.45\n2013-04-03,81.14,81.27,79.99,80.24,989700,79.07\n2013-04-02,80.46,81.22,80.46,80.79,1425000,79.61\n2013-04-01,80.63,80.68,79.84,80.11,732100,78.94\n2013-03-28,79.51,80.68,79.38,80.54,1877500,79.36\n2013-03-27,78.70,79.32,78.33,79.18,1656000,78.02\n2013-03-26,79.72,80.27,79.29,80.27,1016600,79.10\n2013-03-25,81.58,81.83,79.63,79.86,1198600,78.69\n2013-03-22,81.09,81.58,80.61,81.04,1625400,79.86\n2013-03-21,81.08,81.49,80.66,80.72,2148400,79.54\n2013-03-20,83.46,83.58,82.85,83.19,541200,81.98\n2013-03-19,83.29,83.58,81.87,82.60,851300,81.39\n2013-03-18,82.72,83.68,82.61,82.98,838500,81.77\n2013-03-15,84.54,84.64,83.93,84.58,943300,83.34\n2013-03-14,83.65,84.66,83.43,84.57,925100,83.33\n2013-03-13,82.83,83.02,82.45,82.62,440800,81.41\n2013-03-12,83.84,83.85,82.70,82.89,503400,81.68\n2013-03-11,82.93,83.48,82.79,83.25,650000,82.03\n2013-03-08,82.91,83.36,82.54,83.21,867700,81.99\n2013-03-07,83.67,84.03,83.25,83.44,1248100,82.22\n2013-03-06,82.93,83.20,82.09,82.69,1442600,81.48\n2013-03-05,80.90,82.25,80.88,81.87,1375500,80.67\n2013-03-04,79.21,80.05,79.03,79.92,611200,78.75\n2013-03-01,78.25,78.94,77.72,78.68,780000,77.53\n2013-02-28,78.55,78.94,78.16,78.20,798000,77.06\n2013-02-27,77.44,78.70,77.37,78.60,1593400,77.45\n2013-02-26,77.69,78.20,77.00,77.86,1436600,76.72\n2013-02-25,80.90,81.17,78.24,78.26,1629100,77.12\n2013-02-22,78.21,78.94,77.76,78.91,654300,77.76\n2013-02-21,78.18,78.55,77.96,78.05,1088900,76.91\n2013-02-20,80.65,80.88,79.67,79.70,1038200,78.54\n2013-02-19,79.94,80.54,79.82,80.54,705700,79.36\n2013-02-15,80.23,80.49,79.75,80.04,894800,78.87\n2013-02-14,79.45,80.07,79.32,80.07,816200,78.90\n2013-02-13,80.76,81.04,80.38,80.67,723200,79.49\n2013-02-12,79.62,80.93,79.50,80.93,939200,79.75\n2013-02-11,79.21,79.36,78.57,79.24,1645100,78.08\n2013-02-08,79.51,80.05,79.43,79.92,1373100,78.75\n2013-02-07,79.93,80.04,78.92,79.74,1309800,78.58\n2013-02-06,80.13,80.65,79.60,80.16,1261500,78.99\n2013-02-05,81.43,81.89,81.33,81.88,938800,80.68\n2013-02-04,82.19,82.61,81.11,81.44,1029200,80.25\n2013-02-01,83.31,83.64,83.01,83.57,1577400,82.35\n2013-01-31,81.83,82.34,81.74,82.02,967300,80.82\n2013-01-30,81.41,81.87,81.26,81.55,1180000,80.36\n2013-01-29,80.43,81.39,80.36,81.22,1460500,80.03\n2013-01-28,80.93,80.93,80.29,80.36,719000,79.19\n2013-01-25,80.54,81.24,80.39,80.99,1365100,79.81\n2013-01-24,78.57,79.00,78.33,78.50,814000,77.35\n2013-01-23,77.78,79.00,77.66,78.62,1709300,77.47\n2013-01-22,77.06,77.60,76.74,77.52,1442700,76.39\n2013-01-18,77.61,77.78,77.00,77.38,1310400,76.25\n2013-01-17,78.21,78.34,77.40,77.67,1558300,76.54\n2013-01-16,77.81,78.76,77.77,78.13,1411400,76.99\n2013-01-15,77.72,78.55,77.15,77.55,4501900,76.42\n2013-01-14,81.92,82.00,81.43,81.88,1082100,80.68\n2013-01-11,81.79,82.19,81.50,81.78,2475200,80.59\n2013-01-10,80.71,82.90,80.01,82.40,3014100,81.20\n2013-01-09,79.51,80.15,79.47,80.05,1320300,78.88\n2013-01-08,79.96,80.10,78.89,79.89,1359800,78.72\n2013-01-07,79.61,79.94,79.47,79.79,1193300,78.62\n2013-01-04,79.98,80.65,79.89,80.42,1485400,79.25\n2013-01-03,81.30,81.49,80.32,80.45,990000,79.28\n2013-01-02,82.05,82.40,81.49,82.40,686500,81.20\n2012-12-31,79.62,80.76,79.40,80.38,1022900,79.21\n2012-12-28,79.87,80.14,79.36,79.39,524700,78.23\n2012-12-27,80.80,80.93,79.78,80.60,900900,79.42\n2012-12-26,79.96,80.67,79.65,80.03,419300,78.86\n2012-12-24,79.93,80.15,79.49,80.10,325700,78.93\n2012-12-21,79.74,80.07,79.33,79.61,1144700,78.45\n2012-12-20,80.90,81.15,80.54,81.09,782200,79.91\n2012-12-19,81.21,81.56,80.36,80.49,1870700,79.31\n2012-12-18,79.96,81.21,79.94,81.21,2134400,80.02\n2012-12-17,80.13,80.69,80.13,80.64,726000,79.46\n2012-12-14,79.39,80.46,79.30,80.39,853600,79.22\n2012-12-13,79.56,79.79,78.74,78.91,537200,77.76\n2012-12-12,79.92,80.11,79.62,79.75,1212900,78.59\n2012-12-11,79.73,80.02,79.60,79.82,718500,78.65\n2012-12-10,79.12,79.44,78.98,79.43,705300,78.27\n2012-12-07,79.14,79.28,78.56,78.92,885100,77.77\n2012-12-06,79.04,79.48,78.69,78.92,876300,77.77\n2012-12-05,79.09,79.61,78.72,78.91,1956900,77.76\n2012-12-04,80.08,80.41,79.67,80.13,1331100,78.96\n2012-12-03,79.50,79.71,79.13,79.53,1302600,78.37\n2012-11-30,78.32,78.66,77.75,77.99,1602400,76.85\n2012-11-29,78.19,78.58,77.73,78.43,893300,77.28\n2012-11-28,76.58,77.55,76.43,77.55,550700,76.42\n2012-11-27,77.02,77.28,76.70,76.98,848700,75.86\n2012-11-26,77.37,77.85,76.96,77.83,770000,76.69\n2012-11-23,76.83,77.38,76.79,77.21,702800,76.08\n2012-11-21,74.98,75.43,74.76,75.23,772800,74.13\n2012-11-20,73.60,74.38,73.32,74.36,1784900,73.27\n2012-11-19,72.35,73.59,72.31,73.47,1049500,72.40\n2012-11-16,71.18,71.44,70.53,71.22,822800,70.18\n2012-11-15,70.87,71.16,70.58,71.04,713400,70.00\n2012-11-14,72.07,72.14,70.92,71.21,1228100,70.17\n2012-11-13,71.20,72.09,71.04,71.58,969000,70.53\n2012-11-12,70.94,71.39,70.57,71.15,915700,70.11\n2012-11-09,70.59,71.21,70.49,70.93,1221900,69.89\n2012-11-08,71.60,71.83,71.17,71.21,703800,70.17\n2012-11-07,72.04,72.37,71.60,72.16,1076900,71.11\n2012-11-06,73.34,73.91,73.26,73.76,607200,72.68\n2012-11-05,72.70,73.08,72.33,72.95,647800,71.88\n2012-11-02,73.64,73.64,72.84,72.87,776000,71.81\n2012-11-01,73.58,73.93,73.07,73.88,1095000,72.80\n2012-10-31,73.26,73.35,72.61,72.90,992600,71.84\n2012-10-26,71.73,71.95,70.95,71.59,1899100,70.54\n2012-10-25,71.55,71.96,70.75,70.94,1377500,69.90\n2012-10-24,72.07,72.47,70.73,71.21,3315700,70.17\n2012-10-23,68.67,69.97,68.25,69.69,2008400,68.67\n2012-10-22,70.51,70.60,69.24,69.66,1956900,68.64\n2012-10-19,71.46,71.49,70.18,70.21,2023300,69.18\n2012-10-18,71.25,71.76,70.54,70.95,2072700,69.91\n2012-10-17,71.82,71.98,71.41,71.51,1669600,70.47\n2012-10-16,72.51,72.63,72.06,72.41,1010000,71.35\n2012-10-15,71.20,71.49,70.71,71.47,990100,70.43\n2012-10-12,70.55,71.06,70.02,70.54,1877100,69.51\n2012-10-11,69.96,70.20,68.98,69.43,1099900,68.42\n2012-10-10,68.99,69.21,68.67,69.05,2344500,68.04\n2012-10-09,70.96,71.07,69.79,69.88,1322100,68.86\n2012-10-08,71.75,72.05,71.30,71.63,922200,70.58\n2012-10-05,71.86,72.18,71.38,71.78,1367900,70.73\n2012-10-04,69.81,71.23,69.53,71.06,2147200,70.02\n2012-10-03,70.99,71.33,70.56,70.69,930600,69.66\n2012-10-02,71.01,71.20,70.27,70.62,1301800,69.59\n2012-10-01,72.11,72.30,70.28,70.63,2031700,69.60\n2012-09-28,71.40,71.62,70.66,71.33,1566700,70.29\n2012-09-27,71.32,71.74,70.77,71.38,1327700,70.34\n2012-09-26,70.97,71.12,70.55,70.72,979600,69.69\n2012-09-25,73.21,73.60,72.09,72.12,1810200,71.07\n2012-09-24,72.26,72.58,72.08,72.31,606000,71.25\n2012-09-21,73.78,73.86,72.83,72.90,1112300,71.84\n2012-09-20,72.30,72.62,71.95,72.42,1092400,71.36\n2012-09-19,72.82,73.18,72.65,72.90,762800,71.84\n2012-09-18,72.17,72.98,72.04,72.85,950400,71.79\n2012-09-17,72.17,72.43,71.56,71.83,566400,70.78\n2012-09-14,71.93,72.50,71.77,72.03,747000,70.98\n2012-09-13,70.27,71.46,69.92,71.34,960300,70.30\n2012-09-12,70.28,70.55,69.99,70.35,1199900,69.32\n2012-09-11,68.32,69.42,68.32,69.13,1212600,68.12\n2012-09-10,68.09,68.77,67.96,68.25,882700,67.25\n2012-09-07,68.22,68.85,68.13,68.78,1243800,67.78\n2012-09-06,67.13,68.39,67.13,68.15,1293100,67.15\n2012-09-05,66.89,67.19,66.64,66.75,1772500,65.78\n2012-09-04,66.52,66.53,65.59,66.13,1230000,65.16\n2012-08-31,66.14,66.25,65.32,65.66,1235700,64.70\n2012-08-30,65.19,65.19,63.97,64.09,1033500,63.15\n2012-08-29,65.21,65.51,64.94,65.01,847900,64.06\n2012-08-28,65.16,65.30,64.72,64.93,1416600,63.98\n2012-08-27,65.14,65.87,64.97,65.49,1034200,64.53\n2012-08-24,64.16,64.97,64.04,64.79,525500,63.84\n2012-08-23,64.74,64.79,64.14,64.52,643300,63.58\n2012-08-22,64.47,65.18,64.38,65.03,794500,64.08\n2012-08-21,65.81,66.12,65.21,65.46,1045200,64.50\n2012-08-20,64.85,65.02,64.51,64.84,1021200,63.89\n2012-08-17,63.79,64.19,63.61,64.08,1212000,63.14\n2012-08-16,63.65,64.63,63.64,64.38,763300,63.44\n2012-08-15,63.70,64.11,63.67,63.96,578200,63.03\n2012-08-14,64.74,64.78,64.12,64.30,687600,63.36\n2012-08-13,64.20,64.59,63.74,64.25,1342100,63.31\n2012-08-10,63.34,64.12,63.16,64.09,3372600,63.15\n2012-08-09,64.05,64.79,64.02,64.20,1439500,63.26\n2012-08-08,64.87,65.06,64.44,64.66,1154000,63.72\n2012-08-07,65.18,65.32,64.75,64.85,1450000,63.90\n2012-08-06,65.47,65.80,65.24,65.27,1125400,64.32\n2012-08-03,63.90,65.16,63.75,64.85,1493300,63.90\n2012-08-02,62.52,63.18,61.89,62.18,1079900,61.27\n2012-08-01,63.84,63.85,62.59,62.77,1081400,61.85\n2012-07-31,64.12,64.35,63.34,63.36,1099300,62.43\n2012-07-30,63.76,64.46,63.76,64.29,2201600,63.35\n2012-07-27,64.01,65.32,63.86,65.11,1918500,64.16\n2012-07-26,62.83,63.82,62.74,63.60,2165000,62.67\n2012-07-25,61.81,62.00,60.90,61.27,1050700,60.38\n2012-07-24,61.74,61.85,60.20,60.85,2626200,59.96\n2012-07-23,59.01,60.27,58.23,60.07,1811200,59.19\n2012-07-20,61.81,62.11,61.39,61.53,1426200,60.63\n2012-07-19,62.60,62.88,62.31,62.53,1895400,61.62\n2012-07-18,60.48,63.22,60.48,62.32,4734300,61.41\n2012-07-17,60.29,61.03,59.62,60.94,3230700,60.05\n2012-07-16,59.95,60.30,59.65,59.95,1513400,59.07\n2012-07-13,58.89,60.74,58.88,60.56,3834400,59.68\n2012-07-12,59.20,59.49,57.46,58.40,11270800,57.55\n2012-07-11,56.35,57.26,56.33,56.73,2995000,55.90\n2012-07-10,55.87,56.18,55.34,55.56,2792200,54.75\n2012-07-09,55.34,55.54,54.78,55.50,1849600,54.69\n2012-07-06,56.71,56.93,55.40,55.76,3036500,54.95\n2012-07-05,58.35,59.26,58.11,58.82,2327000,57.96\n2012-07-03,60.06,60.73,59.92,60.73,574100,59.84\n2012-07-02,60.03,60.05,59.36,60.03,1795900,59.15\n2012-06-29,58.58,59.54,58.38,59.36,1837100,58.49\n2012-06-28,56.06,56.28,55.55,56.22,1812400,55.40\n2012-06-27,56.84,57.29,56.52,57.22,885000,56.38\n2012-06-26,56.25,56.72,56.09,56.51,1096900,55.68\n2012-06-25,56.26,56.45,55.90,56.28,1615000,55.46\n2012-06-22,57.85,57.88,57.24,57.66,1349900,56.82\n2012-06-21,59.69,59.79,57.53,57.57,1351800,56.73\n2012-06-20,60.27,60.68,59.94,60.30,899800,59.42\n2012-06-19,59.93,60.62,59.82,60.18,1817000,59.30\n2012-06-18,58.58,59.11,58.36,58.84,810200,57.98\n2012-06-15,58.34,58.94,58.04,58.88,720200,58.02\n2012-06-14,57.54,57.78,57.12,57.73,1051000,56.89\n2012-06-13,57.56,58.32,57.16,57.58,1452000,56.74\n2012-06-12,57.29,57.74,56.34,57.68,1042700,56.84\n2012-06-11,58.70,58.74,57.05,57.11,1666400,56.28\n2012-06-08,56.40,57.37,56.22,57.31,1051200,56.47\n2012-06-07,58.04,58.14,56.75,56.80,1284100,55.97\n2012-06-06,56.07,57.53,56.00,57.53,3098800,56.69\n2012-06-05,54.91,55.77,54.91,55.69,2079900,54.88\n2012-06-04,55.20,55.60,54.83,55.41,1390600,54.60\n2012-06-01,55.69,56.13,54.97,55.24,2233500,54.43\n2012-05-31,58.05,58.08,56.66,57.32,3476000,56.48\n2012-05-30,57.13,57.25,56.65,56.76,1827200,55.93\n2012-05-29,58.73,58.98,57.82,58.22,1269000,57.37\n2012-05-25,57.08,57.62,57.01,57.07,1376500,56.24\n2012-05-24,58.52,58.60,57.43,57.70,1826300,56.86\n2012-05-23,58.53,58.97,57.74,58.80,2280800,57.94\n2012-05-22,59.41,59.76,58.21,58.69,2979300,57.83\n2012-05-21,58.34,58.95,57.90,58.79,1566000,57.93\n2012-05-18,59.96,59.97,58.35,58.53,2768500,56.22\n2012-05-17,60.71,60.85,59.85,59.86,1272600,57.50\n2012-05-16,61.02,61.34,60.22,60.33,1454400,57.95\n2012-05-15,61.45,61.94,60.70,60.79,1981200,58.39\n2012-05-14,61.98,62.81,61.83,62.14,1809900,59.69\n2012-05-11,62.11,63.26,61.98,62.85,2159000,60.37\n2012-05-10,62.54,62.63,61.59,61.80,2447800,59.36\n2012-05-09,61.42,62.43,61.16,62.20,1823800,59.74\n2012-05-08,62.26,62.51,61.29,62.29,1685300,59.83\n2012-05-07,62.63,63.17,62.40,63.13,3606100,60.64\n2012-05-04,63.50,63.81,62.69,62.92,1406700,60.44\n2012-05-03,65.15,65.61,64.50,64.68,3209200,62.13\n2012-05-02,65.85,66.07,65.28,65.84,1307400,63.24\n2012-05-01,66.20,66.64,66.16,66.43,1291800,63.81\n2012-04-30,66.17,66.53,65.96,66.29,1149700,63.67\n2012-04-27,66.77,66.97,66.48,66.69,1179700,64.06\n2012-04-26,65.40,67.25,65.31,67.16,3353300,64.51\n2012-04-25,65.45,66.12,65.33,65.96,4945400,63.36\n2012-04-24,64.64,65.42,64.28,65.15,3258000,62.58\n2012-04-23,64.12,64.31,63.50,64.24,1464400,61.70\n2012-04-20,65.29,65.65,65.10,65.22,3112300,62.64\n2012-04-19,65.00,65.55,64.01,64.28,2270500,61.74\n2012-04-18,65.05,65.45,64.81,64.88,2567100,62.32\n2012-04-17,64.27,65.13,63.91,64.95,2400300,62.39\n2012-04-16,63.87,64.22,63.38,63.73,3275800,61.21\n2012-04-13,66.49,66.51,64.49,65.42,5666500,62.84\n2012-04-12,66.94,66.97,65.20,65.85,5235300,63.25\n2012-04-11,65.75,66.40,65.46,65.92,2572200,63.32\n2012-04-10,66.13,66.51,64.29,64.57,3884000,62.02\n2012-04-09,65.97,66.50,65.95,65.95,1293300,63.35\n2012-04-05,66.11,67.51,66.03,67.37,3228200,64.71\n2012-04-04,67.95,68.30,66.67,67.48,2724600,64.82\n2012-04-03,70.76,70.78,68.95,69.34,2088300,66.60\n2012-04-02,70.19,71.28,70.01,70.97,1582200,68.17\n2012-03-30,69.89,70.17,69.65,69.82,2315300,67.06\n2012-03-29,69.16,69.95,68.98,69.85,1333200,67.09\n2012-03-28,71.17,71.18,69.86,70.21,1708800,67.44\n2012-03-27,71.22,71.26,70.56,70.58,855400,67.79\n2012-03-26,70.76,71.25,70.71,71.24,2349700,68.43\n2012-03-23,70.22,70.54,69.79,70.38,1221900,67.60\n2012-03-22,70.26,71.04,70.21,70.55,1771200,67.76\n2012-03-21,71.30,71.56,71.04,71.24,1725100,68.43\n2012-03-20,71.31,71.84,71.17,71.65,1942500,68.82\n2012-03-19,71.92,72.52,71.56,72.31,1144200,69.45\n2012-03-16,71.74,72.10,71.62,72.00,1402200,69.16\n2012-03-15,70.56,71.55,70.50,71.46,2085400,68.64\n2012-03-14,70.47,70.80,70.12,70.43,2908700,67.65\n2012-03-13,69.64,70.77,69.62,70.77,2876700,67.98\n2012-03-12,68.64,69.50,68.54,69.39,719200,66.65\n2012-03-09,68.69,69.13,68.54,68.99,1006200,66.27\n2012-03-08,67.85,69.04,67.73,68.80,1436900,66.08\n2012-03-07,66.49,66.92,66.34,66.68,1069100,64.05\n2012-03-06,67.15,67.28,66.06,66.38,2428100,63.76\n2012-03-05,68.32,68.35,67.63,68.10,1309900,65.41\n2012-03-02,67.81,67.85,67.36,67.66,1006500,64.99\n2012-03-01,67.83,68.34,67.62,68.27,1663300,65.57\n2012-02-29,67.97,68.50,67.34,67.61,1205500,64.94\n2012-02-28,67.43,68.21,67.26,68.15,947900,65.46\n2012-02-27,66.11,67.32,66.04,67.01,914400,64.36\n2012-02-24,67.75,67.83,67.47,67.77,2144400,65.09\n2012-02-23,66.00,66.68,65.27,66.64,1588400,64.01\n2012-02-22,65.38,65.94,65.17,65.65,1926200,63.06\n2012-02-21,65.59,65.98,65.11,65.37,1337100,62.79\n2012-02-17,64.94,64.98,64.26,64.44,616500,61.90\n2012-02-16,63.58,64.63,63.40,64.63,895400,62.08\n2012-02-15,63.86,63.89,63.10,63.21,886300,60.71\n2012-02-14,63.67,63.84,63.32,63.64,1286400,61.13\n2012-02-13,63.26,63.39,63.08,63.33,1245900,60.83\n2012-02-10,62.78,63.21,62.61,62.90,1288500,60.42\n2012-02-09,63.40,64.26,63.25,63.85,2939200,61.33\n2012-02-08,63.08,63.60,62.98,63.53,904400,61.02\n2012-02-07,63.49,63.73,62.88,63.60,970400,61.09\n2012-02-06,62.92,63.15,62.68,62.99,672300,60.50\n2012-02-03,63.02,63.29,62.67,63.17,1811900,60.68\n2012-02-02,62.06,62.53,61.79,61.92,1293300,59.47\n2012-02-01,61.39,61.97,61.33,61.45,1559800,59.02\n2012-01-31,60.76,60.79,60.25,60.48,1047600,58.09\n2012-01-30,59.87,60.44,59.69,60.35,1254900,57.97\n2012-01-27,59.82,60.58,59.79,60.35,2272500,57.97\n2012-01-26,59.74,59.93,59.24,59.29,2182100,56.95\n2012-01-25,57.76,58.63,57.34,58.48,2364700,56.17\n2012-01-24,57.58,58.33,57.54,58.06,1970700,55.77\n2012-01-23,57.53,57.99,57.37,57.76,1799000,55.48\n2012-01-20,56.91,57.12,56.82,57.01,1339300,54.76\n2012-01-19,56.61,57.15,56.45,57.05,1837400,54.80\n2012-01-18,56.71,57.20,56.56,57.10,2356500,54.85\n2012-01-17,55.73,55.99,55.48,55.67,3106500,53.47\n2012-01-13,54.64,54.80,54.01,54.56,5496900,52.41\n2012-01-12,53.22,53.50,52.95,53.25,2380400,51.15\n2012-01-11,52.93,53.51,52.78,53.40,4208200,51.29\n2012-01-10,53.42,53.98,53.39,53.87,2576100,51.74\n2012-01-09,54.57,54.80,54.26,54.75,1947500,52.59\n2012-01-06,53.76,54.05,53.30,54.00,1557100,51.87\n2012-01-05,53.91,54.14,53.67,54.08,2471000,51.94\n2012-01-04,54.67,54.73,53.89,54.15,1973000,52.01\n2012-01-03,54.28,54.65,54.13,54.43,2083400,52.28\n2011-12-30,52.99,53.11,52.84,52.95,651800,50.86\n2011-12-29,52.39,52.91,52.10,52.89,626800,50.80\n2011-12-28,52.81,52.83,51.96,52.21,1606700,50.15\n2011-12-27,53.59,53.62,53.23,53.29,592400,51.19\n2011-12-23,52.55,53.29,52.46,53.25,1124000,51.15\n2011-12-22,53.04,53.22,52.67,53.14,2605400,51.04\n2011-12-21,52.71,53.35,51.40,52.24,6344000,50.18\n2011-12-20,55.66,55.93,55.33,55.73,2326600,53.53\n2011-12-19,55.06,55.14,54.24,54.31,757900,52.17\n2011-12-16,55.17,55.51,54.45,54.61,1539800,52.45\n2011-12-15,57.09,57.12,56.01,56.11,1096100,53.89\n2011-12-14,56.46,56.55,55.50,56.01,1515800,53.80\n2011-12-13,57.72,58.01,55.80,56.02,1168500,53.81\n2011-12-12,57.79,57.79,57.00,57.29,786300,55.03\n2011-12-09,58.04,58.95,57.98,58.78,1147000,56.46\n2011-12-08,58.06,58.49,57.56,57.62,1575700,55.34\n2011-12-07,58.29,58.95,57.87,58.68,1488700,56.36\n2011-12-06,58.57,59.19,58.52,58.83,867500,56.51\n2011-12-05,59.09,59.40,58.21,58.38,3263700,56.07\n2011-12-02,60.38,60.45,59.54,59.54,600600,57.19\n2011-12-01,60.15,60.58,59.71,60.01,995100,57.64\n2011-11-30,59.33,59.97,59.09,59.96,1081000,57.59\n2011-11-29,57.05,57.45,56.71,56.75,1431400,54.51\n2011-11-28,56.95,57.21,56.61,56.97,626300,54.72\n2011-11-25,55.14,55.77,55.11,55.14,1138100,52.96\n2011-11-23,57.18,57.24,55.68,55.82,2580400,53.62\n2011-11-22,57.52,57.84,57.06,57.41,1076300,55.14\n2011-11-21,58.05,58.18,57.45,57.81,1485800,55.53\n2011-11-18,59.27,59.29,58.38,58.56,902900,56.25\n2011-11-17,59.61,59.89,58.45,58.87,1270800,56.55\n2011-11-16,59.42,60.12,58.83,58.86,1217900,56.54\n2011-11-15,59.80,60.70,59.51,60.30,1043300,57.92\n2011-11-14,60.02,60.25,59.48,59.72,943100,57.36\n2011-11-11,60.80,61.41,60.46,60.68,1247100,58.28\n2011-11-10,59.61,59.87,58.58,59.69,1773000,57.33\n2011-11-09,59.58,59.80,58.14,58.48,2498100,56.17\n2011-11-08,61.72,62.14,60.97,62.04,1904800,59.59\n2011-11-07,60.48,61.24,60.06,61.13,3846600,58.72\n2011-11-04,60.86,61.36,60.50,61.07,2982700,58.66\n2011-11-03,60.85,62.15,59.89,61.98,2196000,59.53\n2011-11-02,59.71,60.64,59.43,60.25,1526300,57.87\n2011-11-01,58.29,59.65,58.04,58.96,2825900,56.63\n2011-10-31,61.22,61.58,60.36,60.36,2516400,57.98\n2011-10-28,62.08,62.71,61.95,62.54,1440200,60.07\n2011-10-27,61.89,63.43,61.34,62.72,2332700,60.24\n2011-10-26,61.00,61.20,59.40,60.62,2123400,58.23\n2011-10-25,59.67,59.90,58.65,59.32,1175600,56.98\n2011-10-24,58.47,59.67,58.46,59.67,920100,57.31\n2011-10-21,58.38,58.86,58.19,58.86,686700,56.54\n2011-10-20,57.32,57.56,56.53,57.39,920600,55.12\n2011-10-19,57.36,57.91,56.86,56.95,1327200,54.70\n2011-10-18,57.19,58.75,56.71,58.34,1506000,56.04\n2011-10-17,57.14,57.18,56.65,56.72,1483200,54.48\n2011-10-14,57.42,57.99,57.10,57.65,1447700,55.37\n2011-10-13,55.50,56.20,55.03,56.16,1116200,53.94\n2011-10-12,55.37,56.26,54.94,55.69,1321000,53.49\n2011-10-11,54.49,55.14,54.33,55.10,1093600,52.92\n2011-10-10,53.72,54.91,53.67,54.76,1212400,52.60\n2011-10-07,53.10,53.55,52.41,52.51,1353300,50.44\n2011-10-06,50.88,52.63,50.70,52.59,1371700,50.51\n2011-10-05,50.31,51.33,49.91,51.29,2762800,49.26\n2011-10-04,48.50,50.01,47.86,49.99,2300000,48.02\n2011-10-03,49.73,50.55,48.39,48.39,1836700,46.48\n2011-09-30,50.84,51.62,50.58,50.62,2541500,48.62\n2011-09-29,52.80,53.03,51.25,52.16,1886800,50.10\n2011-09-28,52.78,53.18,51.21,51.33,2277200,49.30\n2011-09-27,51.16,51.69,50.89,51.34,2917400,49.31\n2011-09-26,49.22,49.93,48.31,49.90,1568900,47.93\n2011-09-23,47.43,48.90,47.39,48.78,2567100,46.85\n2011-09-22,48.59,49.17,48.17,48.71,2324800,46.79\n2011-09-21,51.45,52.25,50.18,50.20,2644900,48.22\n2011-09-20,50.87,51.45,50.32,50.59,2237100,48.59\n2011-09-19,49.32,50.70,48.79,50.46,2753200,48.47\n2011-09-16,51.59,52.07,51.00,51.64,2487400,49.60\n2011-09-15,51.42,51.82,50.76,51.69,2442600,49.65\n2011-09-14,49.15,50.68,48.38,50.29,4657200,48.30\n2011-09-13,48.48,49.49,48.34,49.43,2660500,47.48\n2011-09-12,47.92,49.17,47.89,49.15,2874900,47.21\n2011-09-09,50.19,50.47,49.11,49.23,2588900,47.29\n2011-09-08,51.78,52.51,51.13,51.28,2162400,49.26\n2011-09-07,51.86,52.91,51.73,52.91,1218800,50.82\n2011-09-06,49.92,50.99,49.88,50.90,1580500,48.89\n2011-09-02,52.54,52.80,51.84,51.99,1320200,49.94\n2011-09-01,53.77,54.47,53.33,53.76,3002300,51.64\n2011-08-31,54.65,55.54,54.22,54.51,1916100,52.36\n2011-08-30,53.25,54.17,52.88,53.89,1455500,51.76\n2011-08-29,53.66,54.40,53.61,54.38,1231000,52.23\n2011-08-26,51.87,53.26,51.33,53.13,2833900,51.03\n2011-08-25,52.48,52.70,50.92,51.22,1743500,49.20\n2011-08-24,52.55,53.05,51.83,52.70,2024400,50.62\n2011-08-23,50.77,51.66,50.43,51.66,1765200,49.62\n2011-08-22,50.78,50.78,49.18,49.48,1702300,47.53\n2011-08-19,48.39,49.94,48.29,48.72,2415100,46.80\n2011-08-18,49.91,49.92,48.31,48.90,2961600,46.97\n2011-08-17,52.84,53.58,51.84,52.35,1205100,50.28\n2011-08-16,52.99,54.01,52.66,53.16,1365800,51.06\n2011-08-15,53.73,54.13,53.15,53.76,1312900,51.64\n2011-08-12,52.81,53.26,51.57,52.86,2407900,50.77\n2011-08-11,50.48,52.62,50.16,51.96,2299200,49.91\n2011-08-10,52.48,52.53,49.78,50.01,3587300,48.04\n2011-08-09,53.08,54.26,51.27,54.20,2161100,52.06\n2011-08-08,53.18,53.89,51.22,51.27,2485300,49.25\n2011-08-05,56.71,57.20,54.47,56.35,3957800,54.12\n2011-08-04,57.84,58.07,55.72,55.86,2952200,53.65\n2011-08-03,59.88,60.01,58.28,59.80,1631000,57.44\n2011-08-02,60.06,60.75,59.22,59.28,1749200,56.94\n2011-08-01,63.17,63.22,60.54,61.41,1643400,58.99\n2011-07-29,61.45,63.08,61.21,62.41,1244400,59.95\n2011-07-28,62.52,63.14,62.21,62.50,2265000,60.03\n2011-07-27,63.91,63.93,62.50,62.57,3559300,60.10\n2011-07-26,60.38,64.83,59.92,64.50,7480900,61.95\n2011-07-25,60.08,60.52,59.94,60.32,1133200,57.94\n2011-07-22,60.56,60.67,59.84,60.57,1361300,58.18\n2011-07-21,59.28,60.12,58.93,59.77,3361500,57.41\n2011-07-20,58.65,58.70,58.01,58.34,1354200,56.04\n2011-07-19,57.80,58.73,57.80,58.53,2331500,56.22\n2011-07-18,57.00,57.26,56.25,57.21,2296200,54.95\n2011-07-15,58.23,58.24,57.27,57.83,1888600,55.55\n2011-07-14,58.33,58.60,57.24,57.36,2769300,55.10\n2011-07-13,58.60,59.70,58.52,58.85,1812000,56.53\n2011-07-12,58.60,59.07,58.21,58.25,1392800,55.95\n2011-07-11,59.97,60.11,59.20,59.34,1576200,57.00\n2011-07-08,61.92,62.20,61.07,61.62,2115700,59.19\n2011-07-07,61.57,62.99,61.50,62.88,3422200,60.40\n2011-07-06,60.27,60.63,60.00,60.46,1045900,58.07\n2011-07-05,61.02,61.14,60.63,60.83,895300,58.43\n2011-07-01,60.17,60.91,60.03,60.79,741700,58.39\n2011-06-30,60.01,60.79,59.87,60.65,1032800,58.26\n2011-06-29,59.65,59.80,59.23,59.60,1298800,57.25\n2011-06-28,58.98,59.34,58.79,59.31,1628500,56.97\n2011-06-27,58.11,59.11,57.98,58.95,982700,56.62\n2011-06-24,58.64,58.72,57.94,58.19,2013200,55.89\n2011-06-23,59.08,59.74,58.36,59.58,3512600,57.23\n2011-06-22,61.26,61.44,60.27,60.36,2298300,57.98\n2011-06-21,61.26,62.05,61.19,61.85,2466600,59.41\n2011-06-20,59.83,60.85,59.72,60.84,1761600,58.44\n2011-06-17,61.17,61.17,59.84,60.24,2401100,57.86\n2011-06-16,59.28,59.68,58.70,59.24,1534900,56.90\n2011-06-15,60.02,60.66,59.29,59.52,2001900,57.17\n2011-06-14,61.71,62.29,61.62,61.84,1369100,59.40\n2011-06-13,60.11,60.62,59.91,60.11,885500,57.74\n2011-06-10,60.85,60.94,59.62,59.68,1184200,57.32\n2011-06-09,60.80,61.47,60.62,61.21,1696900,58.79\n2011-06-08,61.10,61.29,60.34,60.51,1247400,58.12\n2011-06-07,62.19,62.30,61.52,61.59,1443300,59.16\n2011-06-06,61.51,61.58,60.88,60.96,1173600,58.55\n2011-06-03,60.77,61.74,60.70,61.32,1605100,58.90\n2011-06-02,61.01,61.21,60.49,61.02,996300,58.61\n2011-06-01,62.08,62.18,60.75,60.79,2514900,58.39\n2011-05-31,62.21,62.26,61.58,62.17,3271100,59.72\n2011-05-27,59.95,60.49,59.83,60.29,728900,57.91\n2011-05-26,60.00,60.31,59.53,60.07,1480100,57.70\n2011-05-25,60.02,60.30,59.34,60.02,1733300,57.65\n2011-05-24,59.98,60.25,59.55,59.67,2254400,57.31\n2011-05-23,59.25,59.85,59.00,59.48,1918600,57.13\n2011-05-20,62.43,62.56,61.51,61.72,1641900,58.49\n2011-05-19,63.08,63.35,62.61,63.29,1052300,59.98\n2011-05-18,61.88,62.92,61.71,62.82,1220000,59.53\n2011-05-17,61.71,62.39,61.57,62.02,1776300,58.77\n2011-05-16,62.57,63.25,62.45,62.56,1006700,59.29\n2011-05-13,63.38,63.80,62.36,62.80,1823400,59.51\n2011-05-12,62.92,64.10,62.53,64.08,1432900,60.73\n2011-05-11,64.35,64.46,62.75,63.19,1952700,59.88\n2011-05-10,63.49,64.44,63.38,64.36,2170200,60.99\n2011-05-09,62.37,63.28,62.20,63.13,1515800,59.83\n2011-05-06,62.92,63.31,61.62,62.01,2018800,58.77\n2011-05-05,62.93,63.23,62.26,62.55,1622600,59.28\n2011-05-04,64.95,64.97,63.93,64.08,1245000,60.73\n2011-05-03,65.32,65.49,64.44,64.74,1377600,61.35\n2011-05-02,65.54,65.60,64.71,64.88,1408400,61.49\n2011-04-29,64.53,64.70,64.12,64.53,1480600,61.15\n2011-04-28,63.78,64.07,63.20,63.57,3467000,60.24\n2011-04-27,67.15,68.39,66.86,68.31,1216400,64.74\n2011-04-26,66.96,67.56,66.78,67.54,1000000,64.01\n2011-04-25,66.75,67.07,66.32,66.97,628900,63.47\n2011-04-21,66.65,66.94,65.99,66.62,1121300,63.13\n2011-04-20,65.26,65.57,65.15,65.45,1296600,62.03\n2011-04-19,63.15,63.74,63.14,63.72,1195700,60.39\n2011-04-18,62.77,64.52,61.71,63.43,2385200,60.11\n2011-04-15,63.83,64.24,63.66,64.05,1282900,60.70\n2011-04-14,63.02,64.23,62.94,64.04,879200,60.69\n2011-04-13,63.66,64.16,63.36,63.61,744200,60.28\n2011-04-12,63.30,63.62,62.80,62.92,747700,59.63\n2011-04-11,63.83,64.10,63.66,63.87,814900,60.53\n2011-04-08,63.93,63.93,63.34,63.63,943800,60.30\n2011-04-07,62.62,63.24,62.49,62.90,1010200,59.61\n2011-04-06,62.88,63.32,62.65,62.78,1258200,59.49\n2011-04-05,62.28,63.23,62.10,63.13,1448100,59.83\n2011-04-04,62.31,62.42,61.99,62.33,723200,59.07\n2011-04-01,61.41,62.21,61.23,61.98,793300,58.74\n2011-03-31,61.21,61.53,61.12,61.36,1192200,58.15\n2011-03-30,60.88,61.56,60.88,61.38,829300,58.17\n2011-03-29,60.18,60.69,60.02,60.64,856900,57.47\n2011-03-28,60.46,60.81,60.13,60.15,844700,57.00\n2011-03-25,60.65,61.30,60.19,60.24,2205600,57.09\n2011-03-24,58.97,60.10,58.81,59.91,1620500,56.78\n2011-03-23,57.49,58.19,57.38,58.01,909500,54.97\n2011-03-22,58.10,58.26,57.81,58.00,1066200,54.97\n2011-03-21,58.16,58.66,58.00,58.49,2488400,55.43\n2011-03-18,58.21,58.25,57.30,57.58,2515600,54.57\n2011-03-17,56.67,56.67,55.85,55.97,2011300,53.04\n2011-03-16,55.72,56.91,54.19,54.74,5516800,51.88\n2011-03-15,55.71,56.98,55.51,56.55,3901600,53.59\n2011-03-14,58.57,58.91,58.30,58.79,1257700,55.71\n2011-03-11,58.60,59.25,58.32,59.07,1556000,55.98\n2011-03-10,59.77,60.16,59.35,59.47,2033400,56.36\n2011-03-09,59.87,60.10,59.28,59.71,1339500,56.59\n2011-03-08,59.57,60.45,59.32,60.14,1091500,56.99\n2011-03-07,61.74,61.95,60.79,61.03,770500,57.84\n2011-03-04,62.15,62.23,61.02,61.45,897500,58.23\n2011-03-03,61.55,61.84,61.24,61.67,1378400,58.44\n2011-03-02,60.11,60.67,60.11,60.44,1602700,57.28\n2011-03-01,61.15,61.25,59.75,59.83,2204500,56.70\n2011-02-28,61.23,61.28,60.12,60.40,1474400,57.24\n2011-02-25,59.00,59.84,58.99,59.69,717000,56.57\n2011-02-24,59.25,59.56,58.75,59.26,1062800,56.16\n2011-02-23,59.65,59.92,58.95,59.11,1527200,56.02\n2011-02-22,59.82,60.12,59.18,59.24,1230400,56.14\n2011-02-18,60.06,60.60,59.93,60.31,847400,57.15\n2011-02-17,60.24,60.68,60.14,60.56,595800,57.39\n2011-02-16,59.44,60.54,59.43,60.45,910700,57.29\n2011-02-15,59.35,59.75,59.10,59.30,1264200,56.20\n2011-02-14,59.97,60.36,59.76,60.19,1186300,57.04\n2011-02-11,59.85,60.48,59.72,60.17,1073100,57.02\n2011-02-10,58.74,59.58,58.54,59.40,896300,56.29\n2011-02-09,59.11,59.53,59.10,59.36,643900,56.25\n2011-02-08,59.11,59.52,58.76,59.38,735200,56.27\n2011-02-07,58.66,59.19,58.60,59.07,1092100,55.98\n2011-02-04,58.42,59.00,58.30,58.91,1389500,55.83\n2011-02-03,58.65,58.74,58.12,58.49,2227000,55.43\n2011-02-02,59.43,59.50,59.01,59.16,3215000,56.06\n2011-02-01,58.32,58.99,58.12,58.95,2374100,55.87\n2011-01-31,57.97,58.29,57.73,57.90,1846500,54.87\n2011-01-28,58.17,58.44,56.93,57.23,3575200,54.24\n2011-01-27,57.22,57.63,56.99,57.36,1852200,54.36\n2011-01-26,56.38,56.50,55.92,56.46,2566300,53.51\n2011-01-25,55.23,55.59,55.09,55.16,1338800,52.27\n2011-01-24,54.80,55.53,54.78,55.53,1341200,52.62\n2011-01-21,54.88,54.89,54.28,54.44,1049500,51.59\n2011-01-20,54.13,54.56,53.67,54.41,1674900,51.56\n2011-01-19,55.16,55.19,54.27,54.40,1414300,51.55\n2011-01-18,54.32,54.71,54.09,54.41,1544700,51.56\n2011-01-14,53.70,53.82,53.37,53.60,2681000,50.80\n2011-01-13,52.38,54.69,51.52,54.58,7972700,51.72\n2011-01-12,50.70,51.23,50.53,51.18,1653900,48.50\n2011-01-11,49.85,50.41,49.69,50.28,2477100,47.65\n2011-01-10,48.48,48.85,48.36,48.76,1272400,46.21\n2011-01-07,49.65,49.86,49.01,49.35,1286300,46.77\n2011-01-06,50.06,50.32,49.58,49.74,2072300,47.14\n2011-01-05,49.54,50.36,49.54,50.34,1696600,47.71\n2011-01-04,50.96,51.08,50.55,51.08,1094000,48.41\n2011-01-03,50.66,51.30,50.61,51.25,1049900,48.57\n2010-12-31,50.33,50.78,50.28,50.61,410900,47.96\n2010-12-30,50.57,50.88,50.12,50.28,301600,47.65\n2010-12-29,50.49,50.82,50.31,50.76,594200,48.10\n2010-12-28,50.80,50.81,50.28,50.47,415400,47.83\n2010-12-27,50.24,50.61,50.04,50.55,523100,47.90\n2010-12-23,50.00,50.39,50.00,50.25,641000,47.62\n2010-12-22,50.00,50.18,49.89,50.18,387700,47.55\n2010-12-21,50.65,50.65,50.08,50.16,856300,47.54\n2010-12-20,49.76,49.77,49.33,49.53,1232100,46.94\n2010-12-17,50.42,50.45,49.90,50.00,1462000,47.38\n2010-12-16,49.42,49.53,49.33,49.49,1030400,46.90\n2010-12-15,49.40,49.76,49.18,49.26,794500,46.68\n2010-12-14,50.01,50.20,49.63,49.76,1432200,47.16\n2010-12-13,49.52,49.82,49.33,49.40,882600,46.82\n2010-12-10,48.75,49.05,48.58,49.01,620100,46.45\n2010-12-09,48.67,49.03,48.20,49.03,1561100,46.46\n2010-12-08,48.46,48.82,48.31,48.75,769900,46.20\n2010-12-07,49.71,49.74,48.95,48.95,850900,46.39\n2010-12-06,48.60,48.98,48.50,48.83,945200,46.27\n2010-12-03,48.84,49.26,48.76,49.01,1614200,46.45\n2010-12-02,47.16,48.07,47.15,47.96,1576200,45.45\n2010-12-01,47.36,47.90,47.13,47.59,1605200,45.10\n2010-11-30,46.70,47.33,46.70,46.93,1347300,44.47\n2010-11-29,47.17,47.73,46.84,47.62,1312900,45.13\n2010-11-26,48.20,48.61,48.14,48.37,965100,45.84\n2010-11-24,47.95,48.26,47.85,48.15,1824400,45.63\n2010-11-23,49.13,49.29,48.39,48.69,978600,46.14\n2010-11-22,49.43,49.67,48.92,49.40,1283700,46.82\n2010-11-19,49.89,50.00,49.69,49.97,817800,47.36\n2010-11-18,49.74,50.04,49.69,49.76,754300,47.16\n2010-11-17,49.01,49.26,48.79,48.99,1125600,46.43\n2010-11-16,49.30,49.49,48.72,49.07,1597500,46.50\n2010-11-15,50.11,50.20,49.65,49.65,1126000,47.05\n2010-11-12,50.51,50.80,50.05,50.29,1211200,47.66\n2010-11-11,50.54,50.76,50.26,50.70,1109000,48.05\n2010-11-10,50.96,51.23,50.26,51.13,1744400,48.45\n2010-11-09,52.26,52.41,51.38,51.63,1460000,48.93\n2010-11-08,51.71,52.08,51.57,52.08,748700,49.35\n2010-11-05,52.49,52.72,52.16,52.42,1517400,49.68\n2010-11-04,53.17,53.28,52.48,52.98,1718100,50.21\n2010-11-03,52.12,52.30,51.52,52.22,1805400,49.49\n2010-11-02,52.48,52.56,52.11,52.27,1172500,49.53\n2010-11-01,51.82,51.97,51.28,51.53,859500,48.83\n2010-10-29,52.04,52.39,51.60,51.73,2074800,49.02\n2010-10-28,51.76,51.82,51.32,51.62,1855700,48.92\n2010-10-27,51.33,51.95,50.74,51.27,4629300,48.59\n2010-10-26,53.03,54.66,52.87,54.08,2178200,51.25\n2010-10-25,53.52,53.77,53.14,53.52,1467700,50.72\n2010-10-22,52.99,53.26,52.70,53.15,1075300,50.37\n2010-10-21,52.61,52.94,52.14,52.51,1551700,49.76\n2010-10-20,51.52,52.25,51.49,51.67,1841800,48.97\n2010-10-19,51.58,51.81,50.96,51.18,3384000,48.50\n2010-10-18,52.54,52.78,52.42,52.75,1730600,49.99\n2010-10-15,53.85,53.85,52.76,52.94,3048300,50.17\n2010-10-14,53.83,53.89,53.03,53.40,2515500,50.61\n2010-10-13,52.69,53.10,52.59,52.75,1245700,49.99\n2010-10-12,51.58,51.98,51.11,51.88,1362500,49.17\n2010-10-11,51.32,51.54,51.00,51.15,734800,48.47\n2010-10-08,51.03,51.46,50.87,51.36,1677400,48.67\n2010-10-07,51.46,51.48,50.58,50.99,2045000,48.32\n2010-10-06,50.78,51.16,50.41,51.10,2364800,48.43\n2010-10-05,50.57,50.96,50.37,50.78,2049600,48.12\n2010-10-04,49.86,50.00,49.22,49.63,1538500,47.03\n2010-10-01,50.76,50.81,50.05,50.28,4919600,47.65\n2010-09-30,49.88,50.06,48.89,49.31,2059000,46.73\n2010-09-29,49.66,49.78,49.29,49.62,1477300,47.02\n2010-09-28,49.75,49.94,49.05,49.84,1778600,47.23\n2010-09-27,49.85,49.88,49.46,49.58,2092400,46.99\n2010-09-24,49.36,49.77,49.27,49.72,2109200,47.12\n2010-09-23,48.40,48.89,48.25,48.51,1770200,45.97\n2010-09-22,49.04,49.18,48.41,48.63,3210100,46.09\n2010-09-21,49.01,49.25,48.40,48.90,1788300,46.34\n2010-09-20,48.07,48.72,47.91,48.62,1044400,46.08\n2010-09-17,48.53,48.61,48.03,48.14,1200500,45.62\n2010-09-16,47.89,48.05,47.68,47.91,1521600,45.40\n2010-09-15,47.40,47.73,47.21,47.60,1004100,45.11\n2010-09-14,47.32,47.93,47.08,47.58,2671700,45.09\n2010-09-13,46.18,46.48,46.06,46.42,1120600,43.99\n2010-09-10,45.50,45.74,45.40,45.48,1326200,43.10\n2010-09-09,46.24,46.41,45.73,45.82,1940900,43.42\n2010-09-08,44.97,45.33,44.95,45.00,1129400,42.65\n2010-09-07,45.10,45.24,44.68,44.81,1633100,42.47\n2010-09-03,46.03,46.15,45.65,45.90,1392300,43.50\n2010-09-02,45.49,45.52,45.07,45.29,1325900,42.92\n2010-09-01,44.58,45.07,44.49,44.72,1565300,42.38\n2010-08-31,43.58,43.88,43.40,43.54,775500,41.26\n2010-08-30,44.07,44.15,43.74,43.80,795000,41.51\n2010-08-27,44.27,44.52,43.37,44.46,1453400,42.13\n2010-08-26,44.13,44.53,43.91,44.02,1377500,41.72\n2010-08-25,43.71,44.28,43.56,44.09,1409700,41.78\n2010-08-24,44.22,44.36,43.75,43.90,1974500,41.60\n2010-08-23,44.92,45.22,44.50,44.54,1074100,42.21\n2010-08-20,44.42,44.74,44.28,44.73,878700,42.39\n2010-08-19,45.80,45.92,44.82,44.98,1237300,42.63\n2010-08-18,45.66,45.87,45.22,45.64,1120900,43.25\n2010-08-17,45.59,45.63,45.19,45.34,1295600,42.97\n2010-08-16,44.50,44.91,44.38,44.62,915100,42.29\n2010-08-13,44.53,44.91,44.40,44.43,769900,42.11\n2010-08-12,44.61,45.02,44.54,44.86,1255900,42.51\n2010-08-11,45.41,45.44,44.97,45.21,1616100,42.84\n2010-08-10,46.53,47.19,46.29,46.97,1050500,44.51\n2010-08-09,47.20,47.25,46.88,47.11,849300,44.64\n2010-08-06,46.64,47.06,46.39,46.70,2122400,44.26\n2010-08-05,46.69,46.90,46.48,46.84,1701000,44.39\n2010-08-04,46.80,46.91,46.40,46.47,1401300,44.04\n2010-08-03,46.41,46.44,46.06,46.33,2280600,43.91\n2010-08-02,46.26,46.74,46.18,46.54,2151800,44.10\n2010-07-30,45.47,45.97,45.32,45.87,3074700,43.47\n2010-07-29,46.88,47.12,46.16,46.59,1828600,44.15\n2010-07-28,46.75,46.89,46.45,46.62,1466000,44.18\n2010-07-27,47.41,47.52,46.91,47.32,4001700,44.84\n2010-07-26,48.17,48.68,47.97,48.61,1864300,46.07\n2010-07-23,47.74,48.56,47.58,48.52,1601300,45.98\n2010-07-22,47.44,48.18,47.44,48.00,1634200,45.49\n2010-07-21,47.19,47.55,46.69,46.97,1529200,44.51\n2010-07-20,47.03,47.89,47.00,47.89,2183200,45.38\n2010-07-19,48.47,48.61,48.06,48.25,1258600,45.73\n2010-07-16,48.67,48.67,47.75,47.79,1214400,45.29\n2010-07-15,48.66,48.70,48.16,48.60,1827700,46.06\n2010-07-14,47.86,48.31,47.74,48.06,1302400,45.55\n2010-07-13,47.43,47.72,47.33,47.51,1217800,45.02\n2010-07-12,46.87,47.14,46.73,47.08,849700,44.62\n2010-07-09,46.83,47.22,46.68,47.15,842700,44.68\n2010-07-08,46.64,46.89,46.39,46.89,1628400,44.44\n2010-07-07,46.23,47.37,46.18,47.34,1423800,44.86\n2010-07-06,45.85,46.40,45.70,46.12,1949400,43.71\n2010-07-02,45.39,45.50,44.89,45.03,1601700,42.67\n2010-07-01,45.13,45.66,44.71,45.66,3533800,43.27\n2010-06-30,44.94,45.14,44.14,44.30,1936300,41.98\n2010-06-29,44.95,44.95,44.25,44.51,2089600,42.18\n2010-06-28,46.02,46.11,45.56,45.64,1122100,43.25\n2010-06-25,45.65,46.04,45.27,45.82,1736400,43.42\n2010-06-24,46.04,46.12,45.52,45.79,1530200,43.39\n2010-06-23,45.89,46.30,45.46,46.00,1248800,43.59\n2010-06-22,46.14,46.39,45.67,45.83,1498500,43.43\n2010-06-21,46.56,46.62,45.74,45.93,1702800,43.53\n2010-06-18,46.43,46.60,46.08,46.21,1586100,43.79\n2010-06-17,46.29,46.46,45.81,46.44,2908300,44.01\n2010-06-16,45.41,45.61,45.29,45.39,1596900,43.01\n2010-06-15,45.12,45.55,44.99,45.55,1751000,43.17\n2010-06-14,44.73,44.96,44.29,44.38,1366200,42.06\n2010-06-11,43.66,44.21,43.55,44.12,1142300,41.81\n2010-06-10,43.93,44.07,43.46,43.90,1921500,41.60\n2010-06-09,43.43,43.82,42.69,42.90,2451300,40.66\n2010-06-08,42.27,43.00,41.95,42.81,2461000,40.57\n2010-06-07,42.63,42.97,42.10,42.29,4362500,40.08\n2010-06-04,43.00,43.19,42.22,42.32,2092500,40.11\n2010-06-03,44.78,44.81,43.98,44.34,3966100,41.38\n2010-06-02,44.19,44.38,43.63,44.38,2768000,41.42\n2010-06-01,43.18,44.30,43.14,43.14,3677000,40.26\n2010-05-28,42.86,43.00,42.24,42.43,1981600,39.60\n2010-05-27,42.32,42.95,42.03,42.95,2098900,40.08\n2010-05-26,42.41,42.65,41.35,41.59,2082100,38.81\n2010-05-25,41.28,42.23,40.95,42.14,3727500,39.33\n2010-05-24,42.58,42.85,42.17,42.27,2209900,39.45\n2010-05-21,42.92,43.56,42.72,43.27,3356500,40.38\n2010-05-20,43.10,43.71,42.69,43.14,3644300,40.26\n2010-05-19,43.30,43.84,42.86,43.60,2288800,40.69\n2010-05-18,44.18,44.21,43.02,43.15,3623000,40.27\n2010-05-17,43.50,43.95,42.78,43.77,2636100,40.85\n2010-05-14,44.61,44.61,43.21,43.67,2592600,40.75\n2010-05-13,44.25,44.93,44.07,44.54,3027100,41.57\n2010-05-12,45.76,46.07,44.54,44.90,6142200,41.90\n2010-05-11,44.98,45.88,44.93,45.37,1499400,42.34\n2010-05-10,45.40,45.78,45.11,45.46,2398800,42.43\n2010-05-07,44.77,45.03,43.24,43.78,3802800,40.86\n2010-05-06,45.15,45.59,42.45,44.38,2789300,41.42\n2010-05-05,45.53,46.05,45.34,45.72,2267300,42.67\n2010-05-04,47.11,47.11,45.93,46.09,3019500,43.01\n2010-05-03,47.68,47.94,47.38,47.41,1550000,44.25\n2010-04-30,48.37,48.44,47.35,47.45,2573900,44.28\n2010-04-29,47.18,47.72,47.18,47.37,1894700,44.21\n2010-04-28,47.79,47.83,46.64,47.01,3347000,43.87\n2010-04-27,49.26,49.73,48.45,48.55,2190100,45.31\n2010-04-26,49.55,50.10,49.51,49.93,1227100,46.60\n2010-04-23,49.00,49.99,48.94,49.92,2043700,46.59\n2010-04-22,48.22,49.05,47.97,48.97,1572100,45.70\n2010-04-21,48.66,48.94,48.50,48.90,1477700,45.64\n2010-04-20,48.83,49.06,48.60,48.96,2429900,45.69\n2010-04-19,48.12,48.56,47.95,48.50,2284400,45.26\n2010-04-16,48.93,49.22,48.49,48.62,2726800,45.37\n2010-04-15,49.34,49.82,49.24,49.65,1991900,46.34\n2010-04-14,49.52,49.88,49.34,49.83,1514200,46.50\n2010-04-13,49.14,49.16,48.46,48.69,1571800,45.44\n2010-04-12,49.06,49.22,48.88,49.01,1337000,45.74\n2010-04-09,48.12,48.93,48.12,48.90,1928400,45.64\n2010-04-08,47.66,48.54,47.52,48.41,1926900,45.18\n2010-04-07,47.94,48.23,47.84,48.05,2054900,44.84\n2010-04-06,48.08,48.46,47.98,48.44,1241200,45.21\n2010-04-05,48.66,49.00,48.59,48.97,780800,45.70\n2010-04-01,49.01,49.21,48.38,48.64,1912600,45.39\n2010-03-31,48.15,48.48,48.02,48.17,1505900,44.95\n2010-03-30,48.07,48.21,47.49,47.84,1623100,44.65\n2010-03-29,47.67,48.16,47.66,48.00,1879000,44.80\n2010-03-26,47.29,47.56,46.74,47.08,2217400,43.94\n2010-03-25,47.70,47.84,46.97,46.99,3076100,43.85\n2010-03-24,46.75,47.35,46.65,46.97,2908500,43.83\n2010-03-23,47.42,48.07,47.30,47.97,2375200,44.77\n2010-03-22,46.47,47.31,46.46,46.98,2728200,43.84\n2010-03-19,46.88,47.02,46.19,46.94,2710000,43.81\n2010-03-18,47.45,47.65,46.91,47.37,1266500,44.21\n2010-03-17,46.99,47.80,46.68,47.39,3270200,44.23\n2010-03-16,45.80,46.52,45.60,46.41,2337500,43.31\n2010-03-15,45.98,46.12,45.50,45.97,1609800,42.90\n2010-03-12,46.13,46.25,45.84,46.05,1113200,42.98\n2010-03-11,45.99,46.13,45.61,45.95,2349500,42.88\n2010-03-10,46.03,46.55,46.02,46.48,1591400,43.38\n2010-03-09,45.90,46.20,45.77,45.92,2630100,42.85\n2010-03-08,46.52,46.53,46.15,46.25,1198200,43.16\n2010-03-05,46.08,46.42,45.91,46.13,2530300,43.05\n2010-03-04,46.03,46.15,45.59,46.06,1422100,42.99\n2010-03-03,45.99,46.18,45.61,45.72,1832600,42.67\n2010-03-02,45.77,46.00,45.45,45.77,2474100,42.71\n2010-03-01,44.95,45.27,44.77,45.27,1546900,42.25\n2010-02-26,44.21,44.79,43.86,44.58,1177000,41.60\n2010-02-25,43.55,44.28,43.41,44.21,2090400,41.26\n2010-02-24,44.35,44.70,44.08,44.33,1667000,41.37\n2010-02-23,43.92,44.07,43.41,43.72,1688000,40.80\n2010-02-22,44.51,44.54,43.96,44.00,1762500,41.06\n2010-02-19,44.25,44.67,43.98,44.50,1988600,41.53\n2010-02-18,44.01,44.26,43.81,44.24,1656900,41.29\n2010-02-17,44.57,44.60,43.87,44.13,2362700,41.18\n2010-02-16,43.56,44.37,43.37,44.30,2492400,41.34\n2010-02-12,42.25,43.05,42.10,42.99,3746800,40.12\n2010-02-11,42.53,42.94,42.00,42.81,4881000,39.95\n2010-02-10,43.83,43.94,43.23,43.32,3780600,40.43\n2010-02-09,43.67,44.09,43.27,43.90,7411400,40.97\n2010-02-08,44.64,44.85,43.11,43.29,10072200,40.40\n2010-02-05,45.82,46.05,44.97,45.96,1893200,42.89\n2010-02-04,46.99,47.07,46.22,46.25,2574100,43.16\n2010-02-03,47.29,47.63,47.12,47.46,1824800,44.29\n2010-02-02,47.22,47.37,46.87,47.36,2052700,44.20\n2010-02-01,46.65,46.90,46.18,46.48,2665000,43.38\n2010-01-29,45.81,46.49,45.15,45.32,2484000,42.29\n2010-01-28,46.00,46.02,44.86,45.14,1757900,42.13\n2010-01-27,45.99,46.25,45.53,46.21,2968100,43.13\n2010-01-26,45.73,46.52,45.64,46.05,3033400,42.98\n2010-01-25,46.75,46.83,46.08,46.21,2458000,43.13\n2010-01-22,46.59,46.90,45.86,45.90,2607100,42.84\n2010-01-21,47.92,48.02,46.41,46.57,4818800,43.46\n2010-01-20,48.57,48.63,47.63,48.27,2978000,45.05\n2010-01-19,48.58,49.26,48.58,49.23,1505400,45.94\n2010-01-15,49.67,49.69,48.73,48.95,2778900,45.68\n2010-01-14,51.24,51.25,49.79,50.16,8310000,46.81\n2010-01-13,50.60,50.65,50.10,50.39,1973800,47.03\n2010-01-12,49.58,49.94,49.36,49.55,1596500,46.24\n2010-01-11,50.40,50.75,50.08,50.64,2293400,47.26\n2010-01-08,49.01,49.75,48.96,49.54,1794900,46.23\n2010-01-07,48.64,49.34,48.54,49.17,3681800,45.89\n2010-01-06,47.33,48.01,47.22,47.91,1753300,44.71\n2010-01-05,46.98,47.24,46.63,46.82,1565600,43.69\n2010-01-04,47.23,47.63,46.97,47.11,1456800,43.97\n2009-12-31,47.32,47.45,46.78,46.81,588100,43.69\n2009-12-30,47.10,47.40,46.89,47.40,316800,44.24\n2009-12-29,47.67,47.67,47.00,47.24,516800,44.09\n2009-12-28,47.42,47.43,47.06,47.26,649600,44.11\n2009-12-24,46.98,46.98,46.57,46.86,297100,43.73\n2009-12-23,46.86,47.16,46.62,46.81,737000,43.69\n2009-12-22,46.69,46.90,46.48,46.66,924500,43.55\n2009-12-21,46.94,47.12,46.71,46.79,1163200,43.67\n2009-12-18,45.97,46.34,45.80,46.34,2257100,43.25\n2009-12-17,45.55,45.55,44.93,44.97,1294200,41.97\n2009-12-16,45.58,46.07,45.55,45.66,1741900,42.61\n2009-12-15,44.77,45.01,44.62,44.74,807400,41.75\n2009-12-14,45.52,45.57,45.28,45.42,1453700,42.39\n2009-12-11,44.98,45.06,44.63,44.78,1473500,41.79\n2009-12-10,44.63,44.90,44.15,44.28,1037300,41.32\n2009-12-09,44.33,44.61,43.80,44.54,1542700,41.57\n2009-12-08,44.99,45.00,44.43,44.47,1420400,41.50\n2009-12-07,45.84,46.01,45.29,45.38,1645300,42.35\n2009-12-04,46.29,46.59,45.81,46.02,2303300,42.95\n2009-12-03,46.90,47.02,46.27,46.27,2028500,43.18\n2009-12-02,47.14,47.24,45.79,46.35,3257100,43.26\n2009-12-01,48.34,48.46,47.87,48.19,1963500,44.97\n2009-11-30,47.84,48.02,47.48,47.87,1347800,44.67\n2009-11-27,47.46,48.29,47.39,47.76,1300500,44.57\n2009-11-25,48.62,48.71,48.19,48.69,2004700,45.44\n2009-11-24,48.30,48.39,47.66,47.91,2655000,44.71\n2009-11-23,48.67,48.82,48.16,48.39,1942200,45.16\n2009-11-20,47.81,47.99,47.48,47.74,944900,44.55\n2009-11-19,48.30,48.30,47.69,48.20,1226300,44.98\n2009-11-18,49.36,49.39,48.69,48.98,1231600,45.71\n2009-11-17,49.12,49.28,48.61,49.09,1347600,45.81\n2009-11-16,48.78,49.17,48.72,48.93,1187300,45.66\n2009-11-13,47.80,48.24,47.45,48.10,834500,44.89\n2009-11-12,47.97,48.26,47.22,47.33,1025700,44.17\n2009-11-11,47.79,48.16,47.52,47.70,1600700,44.52\n2009-11-10,46.95,47.12,46.73,46.94,1627500,43.81\n2009-11-09,46.87,47.31,46.78,47.18,1199000,44.03\n2009-11-06,46.66,47.33,46.54,46.71,890700,43.59\n2009-11-05,47.21,47.59,46.84,47.09,1267800,43.95\n2009-11-04,46.88,47.38,46.42,46.48,2362900,43.38\n2009-11-03,46.04,46.63,45.97,46.60,2113200,43.49\n2009-11-02,45.89,46.97,45.39,46.00,1822600,42.93\n2009-10-30,46.62,46.73,45.14,45.27,2402300,42.25\n2009-10-29,46.73,47.14,46.34,47.01,2196700,43.87\n2009-10-28,47.22,47.51,45.92,46.11,6579800,43.03\n2009-10-27,50.99,51.33,50.57,51.17,1661800,47.75\n2009-10-26,51.53,51.92,50.54,50.96,1620200,47.56\n2009-10-23,52.25,52.32,51.38,51.75,1445600,48.30\n2009-10-22,51.43,51.96,51.15,51.81,1635300,48.35\n2009-10-21,52.22,52.73,51.95,52.04,1291000,48.57\n2009-10-20,52.19,52.19,51.55,51.81,886500,48.35\n2009-10-19,52.06,52.58,51.91,52.37,1831600,48.87\n2009-10-16,51.13,51.76,50.95,51.51,980000,48.07\n2009-10-15,51.86,52.15,51.75,52.09,1085600,48.61\n2009-10-14,52.31,52.44,52.12,52.35,1049300,48.86\n2009-10-13,51.40,51.62,51.07,51.39,1264100,47.96\n2009-10-12,51.36,51.64,51.13,51.25,734200,47.83\n2009-10-09,50.87,51.06,50.64,50.93,874400,47.53\n2009-10-08,50.55,51.00,50.39,50.73,1744000,47.34\n2009-10-07,49.10,49.25,48.81,48.96,486000,45.69\n2009-10-06,48.78,49.07,48.59,48.85,878800,45.59\n2009-10-05,48.18,48.80,48.13,48.64,917000,45.39\n2009-10-02,48.04,48.52,48.02,48.36,1108700,45.13\n2009-10-01,48.97,49.03,48.32,48.40,1861200,45.17\n2009-09-30,48.78,49.34,48.24,48.87,2391400,45.61\n2009-09-29,48.39,48.54,48.05,48.26,1995000,45.04\n2009-09-28,48.60,49.03,48.54,48.78,2100800,45.52\n2009-09-25,49.10,49.38,48.74,48.74,1401500,45.49\n2009-09-24,50.12,50.14,49.00,49.21,1347000,45.93\n2009-09-23,50.89,50.91,49.88,49.98,1271200,46.64\n2009-09-22,51.18,51.25,50.80,51.14,528100,47.73\n2009-09-21,50.16,50.71,50.00,50.47,915300,47.10\n2009-09-18,50.24,50.57,49.94,50.38,994000,47.02\n2009-09-17,50.05,50.44,49.92,50.01,2743800,46.67\n2009-09-16,50.93,51.04,50.52,50.75,2949200,47.36\n2009-09-15,51.31,51.47,50.88,51.19,1484200,47.77\n2009-09-14,51.15,51.76,51.08,51.70,874800,48.25\n2009-09-11,51.42,51.73,51.07,51.28,1796800,47.86\n2009-09-10,50.83,51.68,50.55,51.52,1725600,48.08\n2009-09-09,49.35,50.76,49.13,50.48,2524200,47.11\n2009-09-08,48.98,49.13,48.65,49.13,799500,45.85\n2009-09-04,48.02,48.81,47.95,48.72,611200,45.47\n2009-09-03,48.30,48.45,47.91,48.40,851700,45.17\n2009-09-02,48.26,48.82,48.10,48.56,905200,45.32\n2009-09-01,48.54,49.13,47.77,47.83,838000,44.64\n2009-08-31,48.75,48.95,48.53,48.76,792600,45.51\n2009-08-28,49.07,49.12,48.54,48.85,1236800,45.59\n2009-08-27,48.09,49.15,47.59,49.01,1003000,45.74\n2009-08-26,47.81,47.94,47.41,47.68,350400,44.50\n2009-08-25,47.71,48.22,47.61,47.84,486800,44.65\n2009-08-24,47.54,48.02,47.31,47.46,644100,44.29\n2009-08-21,47.34,47.73,47.13,47.69,1037700,44.51\n2009-08-20,46.55,46.94,46.50,46.83,356300,43.70\n2009-08-19,45.77,46.75,45.69,46.54,451800,43.43\n2009-08-18,45.58,46.17,45.55,46.01,457600,42.94\n2009-08-17,45.90,46.11,45.66,45.88,941300,42.82\n2009-08-14,47.15,47.19,46.58,46.92,648300,43.79\n2009-08-13,47.42,47.49,47.11,47.47,523600,44.30\n2009-08-12,46.59,47.35,46.58,47.08,724400,43.94\n2009-08-11,46.75,46.90,46.44,46.73,583400,43.61\n2009-08-10,47.23,47.34,46.89,47.26,450400,44.11\n2009-08-07,47.78,47.93,47.39,47.39,591600,44.23\n2009-08-06,48.21,48.21,47.19,47.50,837900,44.33\n2009-08-05,48.15,48.18,47.38,47.93,646100,44.73\n2009-08-04,48.23,48.47,47.97,48.33,1104500,45.10\n2009-08-03,47.38,48.03,47.11,47.96,1476600,44.76\n2009-07-31,46.64,47.46,46.58,47.25,1638300,44.10\n2009-07-30,45.81,46.85,45.62,46.22,1918100,43.13\n2009-07-29,44.94,45.09,44.52,44.88,1840300,41.88\n2009-07-28,44.48,44.90,43.99,44.51,2809000,41.54\n2009-07-27,44.99,45.42,44.58,45.15,824900,42.14\n2009-07-24,44.86,45.17,44.45,45.11,993700,42.10\n2009-07-23,44.05,45.39,44.05,45.09,2685000,42.08\n2009-07-22,43.98,44.57,43.84,44.37,1938900,41.41\n2009-07-21,43.50,43.93,42.50,43.92,2292900,40.99\n2009-07-20,43.17,43.39,42.79,43.30,911500,40.41\n2009-07-17,42.57,42.98,42.36,42.87,892300,40.01\n2009-07-16,42.27,42.72,41.95,42.63,989300,39.78\n2009-07-15,41.69,42.30,41.51,42.22,1301900,39.40\n2009-07-14,40.48,40.79,40.19,40.54,1001500,37.83\n2009-07-13,40.40,41.11,40.18,41.04,1050100,38.30\n2009-07-10,39.82,40.41,39.68,40.01,1348400,37.34\n2009-07-09,40.49,40.64,39.93,40.19,1910600,37.51\n2009-07-08,38.93,39.17,38.42,38.96,1757600,36.36\n2009-07-07,38.66,38.70,37.78,37.87,1382400,35.34\n2009-07-06,38.65,39.00,38.48,38.95,1007500,36.35\n2009-07-02,39.70,39.71,39.20,39.40,1194600,36.77\n2009-07-01,40.32,40.76,40.24,40.37,1259900,37.68\n2009-06-30,40.54,40.74,39.96,40.19,1319600,37.51\n2009-06-29,39.98,40.68,39.82,40.61,1795200,37.90\n2009-06-26,39.83,40.01,39.43,39.72,1251700,37.07\n2009-06-25,39.39,40.24,39.38,40.04,2206200,37.37\n2009-06-24,40.01,40.75,39.70,39.93,2306700,37.26\n2009-06-23,39.35,39.78,39.10,39.59,1289100,36.95\n2009-06-22,39.40,39.49,38.96,38.98,1721300,36.38\n2009-06-19,40.28,40.47,40.03,40.07,1231200,37.40\n2009-06-18,40.06,40.46,39.93,39.98,1754700,37.31\n2009-06-17,40.27,40.41,39.78,40.12,3109900,37.44\n2009-06-16,40.62,40.68,39.71,39.71,1505000,37.06\n2009-06-15,40.75,40.79,39.83,40.23,1988900,37.54\n2009-06-12,41.07,41.55,41.02,41.49,1929300,38.72\n2009-06-11,41.85,42.55,41.81,42.20,1929700,39.38\n2009-06-10,42.47,42.51,41.52,42.05,2481200,39.24\n2009-06-09,42.56,43.08,42.47,42.82,1030500,39.96\n2009-06-08,41.93,42.87,41.75,42.55,1887200,39.71\n2009-06-05,42.77,42.89,42.02,42.27,2835200,39.45\n2009-06-04,43.12,43.39,42.59,43.32,3110500,40.43\n2009-06-03,43.72,44.07,43.59,43.98,1569400,41.04\n2009-06-02,44.27,45.02,44.17,44.87,2795000,41.87\n2009-06-01,43.64,44.27,43.57,43.94,2764500,41.01\n2009-05-29,42.95,43.35,42.57,43.35,1912000,40.46\n2009-05-28,42.23,42.57,41.65,42.45,1541900,39.62\n2009-05-27,42.15,42.29,41.38,41.42,2322500,38.66\n2009-05-26,41.32,42.85,41.31,42.76,2050400,39.91\n2009-05-22,41.60,42.08,41.24,41.71,2167600,38.93\n2009-05-21,40.85,41.27,40.71,41.24,1704500,38.49\n2009-05-20,41.42,41.87,41.06,41.19,1936900,38.44\n2009-05-19,41.01,41.45,40.78,41.12,2401500,38.38\n2009-05-18,40.63,40.85,40.51,40.80,3711600,38.08\n2009-05-15,39.20,39.88,39.07,39.25,2245200,36.63\n2009-05-14,40.45,40.82,40.36,40.55,2613200,37.21\n2009-05-13,40.69,40.72,40.08,40.26,3159200,36.95\n2009-05-12,40.40,40.40,39.63,40.02,1532200,36.73\n2009-05-11,39.71,40.42,39.26,39.95,3619900,36.66\n2009-05-08,38.94,39.42,38.42,39.26,3012700,36.03\n2009-05-07,38.29,38.43,37.10,37.50,2703700,34.41\n2009-05-06,38.22,38.37,37.57,38.23,1655400,35.08\n2009-05-05,38.24,38.56,37.69,38.49,3051000,35.32\n2009-05-04,38.33,39.34,38.31,39.04,2832300,35.83\n2009-05-01,38.09,38.09,37.23,37.54,2689700,34.45\n2009-04-30,38.43,38.73,37.95,38.09,3614300,34.96\n2009-04-29,38.55,39.50,38.31,38.46,7504800,35.30\n2009-04-28,38.96,40.59,38.91,40.34,5605300,37.02\n2009-04-27,40.31,41.03,39.73,39.89,2485900,36.61\n2009-04-24,40.91,41.60,40.59,41.56,2481300,38.14\n2009-04-23,40.00,40.23,39.37,40.23,3247700,36.92\n2009-04-22,38.24,39.17,38.13,38.64,1800300,35.46\n2009-04-21,37.40,38.41,37.36,38.29,1626200,35.14\n2009-04-20,37.84,37.90,37.39,37.49,1897000,34.41\n2009-04-17,38.45,38.91,38.14,38.55,1620300,35.38\n2009-04-16,38.41,40.00,38.40,39.26,2217700,36.03\n2009-04-15,38.35,39.20,38.20,39.20,1848400,35.97\n2009-04-14,38.31,38.95,38.26,38.68,1161200,35.50\n2009-04-13,38.07,39.27,37.69,39.02,1189800,35.81\n2009-04-09,38.68,38.83,38.03,38.60,1779700,35.42\n2009-04-08,37.54,38.33,37.30,37.91,1781200,34.79\n2009-04-07,36.81,37.07,36.51,36.68,2485600,33.66\n2009-04-06,36.87,37.22,36.61,37.13,2273600,34.07\n2009-04-03,36.40,37.43,36.38,37.40,2227200,34.32\n2009-04-02,36.50,37.57,36.19,36.88,2462500,33.85\n2009-04-01,34.85,35.97,34.71,35.73,1997500,32.79\n2009-03-31,35.12,35.96,34.92,35.29,1718500,32.39\n2009-03-30,34.48,34.75,34.04,34.59,1869000,31.74\n2009-03-27,35.48,35.91,35.23,35.32,3533400,32.41\n2009-03-26,36.83,38.12,36.59,37.77,1724800,34.66\n2009-03-25,37.28,37.89,36.35,37.03,2214700,33.98\n2009-03-24,37.25,37.56,36.54,36.72,1780600,33.70\n2009-03-23,36.57,37.53,36.05,37.53,2975800,34.44\n2009-03-20,37.35,37.52,35.85,36.09,3645000,33.12\n2009-03-19,37.80,38.04,37.49,37.72,4777800,34.62\n2009-03-18,34.71,36.74,34.54,36.26,2892600,33.28\n2009-03-17,33.96,34.72,33.63,34.68,2542100,31.83\n2009-03-16,34.45,34.62,33.57,33.65,2848200,30.88\n2009-03-13,33.29,33.73,33.02,33.52,1427600,30.76\n2009-03-12,33.43,33.82,32.96,33.70,4564000,30.93\n2009-03-11,33.92,34.34,33.46,33.75,3813300,30.97\n2009-03-10,33.16,34.30,33.11,33.78,2930900,31.00\n2009-03-09,31.13,32.59,31.13,31.78,2628300,29.16\n2009-03-06,32.36,32.51,31.22,31.81,3269200,29.19\n2009-03-05,32.53,33.04,31.89,32.13,1706600,29.49\n2009-03-04,32.72,33.43,32.11,33.11,2112600,30.39\n2009-03-03,32.64,32.84,31.97,32.24,1700000,29.59\n2009-03-02,32.03,32.37,31.64,31.69,1928500,29.08\n2009-02-27,31.97,32.81,31.67,32.14,2364600,29.50\n2009-02-26,33.30,33.42,32.34,32.40,2110100,29.73\n2009-02-25,33.80,33.88,32.76,33.24,1958800,30.50\n2009-02-24,33.22,34.46,33.06,34.26,1934000,31.44\n2009-02-23,34.03,34.04,32.73,32.90,1905800,30.19\n2009-02-20,32.48,33.81,32.48,33.54,2906100,30.78\n2009-02-19,34.88,35.10,33.94,34.05,2824000,31.25\n2009-02-18,35.20,35.49,34.70,35.11,2497000,32.22\n2009-02-17,35.84,36.06,35.31,35.54,2265900,32.62\n2009-02-13,36.82,37.28,36.56,37.12,2483400,34.07\n2009-02-12,36.30,36.91,35.80,36.91,2583600,33.87\n2009-02-11,37.44,37.60,36.61,37.15,1569300,34.09\n2009-02-10,37.94,38.25,36.68,36.90,2385100,33.86\n2009-02-09,38.77,39.04,38.44,38.61,1911900,35.43\n2009-02-06,37.45,38.48,37.45,38.24,1926500,35.09\n2009-02-05,37.04,37.81,36.37,37.55,3591500,34.46\n2009-02-04,36.35,37.24,35.80,36.16,2524800,33.18\n2009-02-03,35.92,36.76,35.60,36.54,1828600,33.53\n2009-02-02,35.03,35.75,35.03,35.60,1883000,32.67\n2009-01-30,36.39,36.44,35.01,35.38,2238400,32.47\n2009-01-29,36.46,36.50,35.79,35.95,4379300,32.99\n2009-01-28,36.94,37.04,35.95,36.27,4757600,33.29\n2009-01-27,34.46,34.88,34.10,34.74,2361500,31.88\n2009-01-26,33.38,34.68,33.38,34.06,1948400,31.26\n2009-01-23,33.04,34.27,32.82,33.77,3688000,30.99\n2009-01-22,34.58,35.53,34.47,35.11,4158600,32.22\n2009-01-21,34.40,35.15,33.94,35.03,3647900,32.15\n2009-01-20,33.51,34.16,33.18,33.30,3947400,30.56\n2009-01-16,36.08,36.23,35.12,35.59,5314500,32.66\n2009-01-15,34.09,35.00,33.50,34.60,3023500,31.75\n2009-01-14,34.92,35.23,33.71,34.29,3801700,31.47\n2009-01-13,35.82,36.65,35.60,36.29,3186400,33.30\n2009-01-12,36.67,36.77,35.10,35.32,4206900,32.41\n2009-01-09,37.04,37.35,36.62,36.88,2892300,33.85\n2009-01-08,36.74,37.66,36.20,37.62,3120400,34.52\n2009-01-07,36.68,36.84,36.17,36.53,3694500,33.52\n2009-01-06,35.64,36.59,35.29,36.22,3153300,33.24\n2009-01-05,35.39,36.04,35.35,35.69,2030300,32.75\n2009-01-02,35.65,36.72,35.61,36.62,2386100,33.61\n2008-12-31,35.63,36.55,35.17,36.22,2110700,33.24\n2008-12-30,35.08,35.80,34.75,35.78,1452700,32.84\n2008-12-29,34.65,34.66,33.98,34.21,1570100,31.39\n2008-12-26,33.55,34.05,33.55,33.83,778100,31.05\n2008-12-24,33.89,34.03,33.44,33.66,487100,30.89\n2008-12-23,34.08,34.30,33.30,33.54,946100,30.78\n2008-12-22,34.72,34.73,33.51,34.02,1789300,31.22\n2008-12-19,35.00,35.14,34.26,34.50,2478300,31.66\n2008-12-18,35.76,35.80,34.33,34.54,3869900,31.70\n2008-12-17,34.80,35.49,34.55,34.96,3246000,32.08\n2008-12-16,34.88,36.46,34.66,36.27,3814900,33.29\n2008-12-15,34.41,34.48,33.28,33.78,2407800,31.00\n2008-12-12,32.96,33.97,32.70,33.82,2762000,31.04\n2008-12-11,33.91,34.29,33.21,33.38,2188500,30.63\n2008-12-10,35.59,35.59,34.08,34.79,5393800,31.93\n2008-12-09,34.55,36.29,34.29,35.41,4356900,32.50\n2008-12-08,34.87,36.06,34.72,35.17,3153000,32.28\n2008-12-05,32.67,34.24,31.63,33.91,2429400,31.12\n2008-12-04,33.03,33.91,32.42,32.96,2105100,30.25\n2008-12-03,31.98,34.46,31.98,34.23,2622800,31.41\n2008-12-02,32.71,33.32,32.14,33.05,1559700,30.33\n2008-12-01,33.29,33.34,32.07,32.21,2024600,29.56\n2008-11-28,33.80,34.25,33.47,34.14,1244800,31.33\n2008-11-26,34.28,35.92,34.27,35.64,2596800,32.71\n2008-11-25,36.85,36.85,34.77,35.53,5211000,32.61\n2008-11-24,32.98,34.75,32.75,34.42,3111600,31.59\n2008-11-21,31.48,31.48,29.37,31.15,4259200,28.59\n2008-11-20,30.94,31.78,29.49,29.70,3520900,27.26\n2008-11-19,33.24,33.68,31.44,31.49,2528100,28.90\n2008-11-18,33.54,33.82,32.28,33.23,2904100,30.50\n2008-11-17,34.28,34.71,33.47,33.72,2983300,30.95\n2008-11-14,35.52,36.59,35.10,35.24,4642200,32.34\n2008-11-13,33.73,36.49,32.89,36.30,4306500,33.31\n2008-11-12,34.61,34.78,33.65,33.90,4419200,31.11\n2008-11-11,35.18,35.24,33.82,34.35,2101800,31.52\n2008-11-10,37.04,37.12,35.44,36.01,1450600,33.05\n2008-11-07,35.23,36.26,34.86,35.81,3875900,32.86\n2008-11-06,36.16,36.39,33.84,34.16,3128000,31.35\n2008-11-05,38.39,38.87,36.51,36.57,3141400,33.56\n2008-11-04,37.75,38.54,37.32,38.38,2864400,35.22\n2008-11-03,35.33,36.40,35.32,35.73,3610200,32.79\n2008-10-31,34.55,35.83,34.24,35.33,2006400,32.42\n2008-10-30,35.00,35.18,34.07,35.07,2338400,32.18\n2008-10-29,33.70,34.95,33.35,33.90,2667400,31.11\n2008-10-28,30.43,32.16,29.31,32.04,3875700,29.40\n2008-10-27,30.08,31.19,29.65,30.22,2834900,27.73\n2008-10-24,30.54,33.39,30.42,32.57,2136300,29.89\n2008-10-23,33.98,35.27,33.59,35.03,2611200,32.15\n2008-10-22,34.87,35.14,33.43,34.27,2304500,31.45\n2008-10-21,34.95,36.50,34.94,35.44,1568300,32.52\n2008-10-20,37.06,37.63,36.49,37.63,1671600,34.53\n2008-10-17,36.34,37.25,35.52,35.84,2098800,32.89\n2008-10-16,35.09,35.97,33.62,35.97,4207000,33.01\n2008-10-15,36.02,36.23,33.49,33.73,2989600,30.95\n2008-10-14,39.43,39.72,37.74,38.55,4690300,35.38\n2008-10-13,36.33,38.90,36.11,38.90,3758800,35.70\n2008-10-10,32.26,35.50,31.78,33.87,5710900,31.08\n2008-10-09,36.15,37.05,34.65,34.76,3351100,31.90\n2008-10-08,37.80,39.07,36.09,36.31,6799400,33.32\n2008-10-07,37.45,39.31,36.30,36.57,7616800,33.56\n2008-10-06,43.89,44.25,37.60,39.68,9701600,36.41\n2008-10-03,46.91,48.26,45.65,45.65,4936300,41.89\n2008-10-02,50.04,50.15,48.50,48.85,5223800,44.83\n2008-10-01,51.87,52.85,51.13,51.85,4444400,47.58\n2008-09-30,52.56,53.58,52.37,53.43,4514400,49.03\n2008-09-29,56.23,56.54,53.43,54.30,3439600,49.83\n2008-09-26,57.00,57.50,56.83,57.48,1600800,52.75\n2008-09-25,58.17,58.37,57.35,57.58,1230400,52.84\n2008-09-24,58.35,58.38,56.73,57.17,1803500,52.47\n2008-09-23,57.41,57.82,56.61,57.11,2495300,52.41\n2008-09-22,57.81,57.95,56.90,57.38,2028100,52.66\n2008-09-19,57.45,59.19,56.85,58.13,4580800,53.35\n2008-09-18,54.94,56.45,54.12,56.18,4606000,51.56\n2008-09-17,55.28,55.66,54.01,54.67,4002800,50.17\n2008-09-16,55.17,56.54,55.09,56.39,8463100,51.75\n2008-09-15,53.86,54.50,53.07,54.02,5223700,49.57\n2008-09-12,52.70,53.40,52.33,53.19,3029100,48.81\n2008-09-11,51.11,52.94,50.89,52.86,4258200,48.51\n2008-09-10,52.77,52.82,52.05,52.19,1500900,47.90\n2008-09-09,52.68,53.21,52.30,52.30,2823600,48.00\n2008-09-08,54.49,54.50,53.29,53.88,2090700,49.45\n2008-09-05,53.85,54.27,53.41,54.20,3182800,49.74\n2008-09-04,55.33,55.66,54.54,54.90,3402300,50.38\n2008-09-03,55.65,56.04,55.52,55.93,1560400,51.33\n2008-09-02,55.94,56.23,55.23,55.33,1443200,50.78\n2008-08-29,56.08,56.35,55.79,56.08,729800,51.47\n2008-08-28,56.39,56.77,56.29,56.44,1469600,51.80\n2008-08-27,55.79,56.06,55.68,55.83,1528000,51.24\n2008-08-26,55.58,56.17,55.38,55.77,1448200,51.18\n2008-08-25,56.19,56.30,55.47,55.71,1060300,51.13\n2008-08-22,55.88,56.43,55.79,56.12,2258500,51.50\n2008-08-21,55.50,56.14,55.43,56.01,1238100,51.40\n2008-08-20,55.50,56.03,55.32,55.74,1345500,51.15\n2008-08-19,55.86,56.11,55.52,56.03,1105300,51.42\n2008-08-18,56.52,56.73,56.05,56.19,1437000,51.57\n2008-08-15,56.63,56.87,56.41,56.75,2272700,52.08\n2008-08-14,57.23,57.87,57.18,57.34,1548900,52.62\n2008-08-13,56.92,57.51,56.79,57.30,922600,52.58\n2008-08-12,57.16,57.52,56.94,57.28,2359200,52.57\n2008-08-11,57.65,57.96,57.14,57.38,2430100,52.66\n2008-08-08,56.68,58.04,56.65,57.76,4231800,53.01\n2008-08-07,58.52,58.62,58.04,58.29,1875600,53.49\n2008-08-06,57.99,58.83,57.87,58.56,2323300,53.74\n2008-08-05,57.94,58.57,57.58,58.36,1970200,53.56\n2008-08-04,57.76,58.10,57.62,57.86,1684600,53.10\n2008-08-01,58.03,58.18,57.56,57.88,2297000,53.12\n2008-07-31,58.14,58.36,57.56,57.81,2856600,53.05\n2008-07-30,58.20,58.46,57.58,58.02,3246000,53.25\n2008-07-29,57.14,59.42,57.07,58.98,9593900,54.13\n2008-07-28,53.56,54.14,53.28,53.72,5241600,49.30\n2008-07-25,53.67,54.16,53.41,54.01,2208800,49.57\n2008-07-24,54.67,54.73,54.25,54.42,2950900,49.94\n2008-07-23,55.13,55.54,54.89,55.10,2710700,50.57\n2008-07-22,55.75,56.29,55.62,55.99,3840900,51.38\n2008-07-21,56.11,56.11,55.47,55.95,1829700,51.35\n2008-07-18,55.45,55.57,55.25,55.44,1991800,50.88\n2008-07-17,54.62,55.59,54.48,55.40,2689900,50.84\n2008-07-16,53.49,54.21,52.85,54.19,4049400,49.73\n2008-07-15,51.95,52.35,51.35,51.71,2867500,47.45\n2008-07-14,51.98,52.16,51.34,51.41,1886600,47.18\n2008-07-11,51.67,52.00,50.78,51.88,4501300,47.61\n2008-07-10,51.98,52.22,51.43,52.21,2314300,47.91\n2008-07-09,52.47,52.56,51.28,51.48,2223300,47.24\n2008-07-08,52.13,52.37,51.25,52.29,3261800,47.99\n2008-07-07,52.24,53.45,52.22,52.40,5019100,48.09\n2008-07-03,51.99,52.05,51.36,52.04,1563700,47.76\n2008-07-02,51.84,52.35,51.28,51.40,3767400,47.17\n2008-07-01,51.64,51.92,50.62,51.89,4532600,47.62\n2008-06-30,52.68,52.83,52.02,52.11,1817600,47.82\n2008-06-27,52.81,53.49,52.06,52.80,4244300,48.46\n2008-06-26,52.71,52.95,52.10,52.14,4043500,47.85\n2008-06-25,52.36,53.21,52.36,53.05,2405400,48.68\n2008-06-24,51.70,52.31,51.39,51.82,1752100,47.56\n2008-06-23,51.62,52.04,51.30,51.81,1793700,47.55\n2008-06-20,52.23,52.28,51.49,51.70,1819300,47.45\n2008-06-19,52.96,53.05,52.31,52.64,3076500,48.31\n2008-06-18,52.91,53.00,52.63,52.85,1559700,48.50\n2008-06-17,53.45,53.53,53.05,53.15,1187500,48.78\n2008-06-16,52.97,53.40,52.76,53.23,1348300,48.85\n2008-06-13,52.51,53.38,52.42,53.20,2177600,48.82\n2008-06-12,52.63,53.04,52.45,52.80,2262500,48.46\n2008-06-11,53.43,53.52,52.75,52.89,3113500,48.54\n2008-06-10,53.00,53.66,52.91,53.42,1507600,49.02\n2008-06-09,53.78,53.84,52.73,53.30,2412100,48.91\n2008-06-06,53.63,54.05,53.43,53.55,1450500,49.14\n2008-06-05,54.08,54.39,53.74,54.30,1917000,49.83\n2008-06-04,54.42,54.42,53.80,54.03,1834500,49.58\n2008-06-03,54.33,54.60,53.52,53.84,2560800,49.41\n2008-06-02,54.07,54.18,53.52,53.80,1734000,49.37\n2008-05-30,54.53,54.84,54.50,54.60,1477700,50.11\n2008-05-29,54.49,55.51,54.49,55.20,2782400,49.94\n2008-05-28,54.56,54.95,54.30,54.82,3130600,49.60\n2008-05-27,52.49,52.80,52.25,52.64,1530200,47.63\n2008-05-23,53.21,53.21,52.36,52.52,2805000,47.52\n2008-05-22,52.51,52.88,52.46,52.73,1942900,47.71\n2008-05-21,52.72,52.92,52.10,52.23,2810300,47.26\n2008-05-20,52.61,52.80,52.13,52.79,3008500,47.76\n2008-05-19,51.71,52.26,51.70,51.85,3482100,46.91\n2008-05-16,51.39,51.66,50.96,51.61,2116800,46.69\n2008-05-15,50.19,50.96,50.13,50.75,2604800,45.92\n2008-05-14,50.13,50.75,50.10,50.11,2541500,45.34\n2008-05-13,50.25,50.43,49.99,50.22,2325700,45.44\n2008-05-12,49.28,50.04,48.97,49.89,2399200,45.14\n2008-05-09,48.73,48.92,48.43,48.72,1129800,44.08\n2008-05-08,49.07,49.39,48.93,49.03,1555500,44.36\n2008-05-07,49.74,50.12,48.68,48.97,3727600,44.31\n2008-05-06,49.72,50.50,49.55,50.34,2416400,45.55\n2008-05-05,50.25,50.52,50.06,50.31,1503200,45.52\n2008-05-02,50.54,50.67,49.70,50.01,2894400,45.25\n2008-05-01,50.46,50.88,50.00,50.71,1790200,45.88\n2008-04-30,49.92,52.22,49.73,50.23,10614400,45.45\n2008-04-29,51.19,53.50,51.08,52.45,5114800,47.45\n2008-04-28,51.14,51.47,50.91,51.20,2554600,46.32\n2008-04-25,51.53,52.01,51.24,51.85,1936500,46.91\n2008-04-24,51.20,52.17,50.90,51.71,2750200,46.79\n2008-04-23,50.97,52.04,50.90,51.65,1686600,46.73\n2008-04-22,51.29,51.51,50.88,51.07,2406400,46.21\n2008-04-21,51.72,52.00,51.38,51.82,1575800,46.88\n2008-04-18,51.76,51.99,51.44,51.95,1747700,47.00\n2008-04-17,51.25,51.34,50.85,51.12,3950300,46.25\n2008-04-16,51.48,52.09,51.22,52.05,2642000,47.09\n2008-04-15,50.65,51.13,50.19,51.08,3650600,46.22\n2008-04-14,51.13,51.18,50.18,50.43,5440800,45.63\n2008-04-11,52.50,52.58,50.72,50.95,9693900,46.10\n2008-04-10,52.75,53.00,52.39,52.80,2540400,47.77\n2008-04-09,53.14,53.14,52.35,52.81,6354400,47.78\n2008-04-08,52.45,52.76,52.35,52.63,2272500,47.62\n2008-04-07,52.91,53.36,52.48,52.92,5399700,47.88\n2008-04-04,52.23,52.58,51.78,52.43,8971200,47.44\n2008-04-03,49.08,53.00,49.07,52.04,9809300,47.08\n2008-04-02,49.33,49.79,49.08,49.33,2824000,44.63\n2008-04-01,48.78,49.91,48.72,49.65,3656600,44.92\n2008-03-31,49.51,49.80,49.30,49.57,2149600,44.85\n2008-03-28,49.98,50.07,48.83,49.12,4266300,44.44\n2008-03-27,49.50,49.58,48.61,48.80,5012100,44.15\n2008-03-26,51.63,52.08,51.01,51.93,2909400,46.98\n2008-03-25,50.95,51.60,50.72,51.42,2326100,46.52\n2008-03-24,49.69,51.17,49.30,50.71,2276700,45.88\n2008-03-20,48.58,49.35,48.21,49.30,2924700,44.60\n2008-03-19,49.52,49.98,48.20,48.23,2396500,43.64\n2008-03-18,49.21,50.06,49.12,49.96,4053000,45.20\n2008-03-17,48.26,49.41,47.92,49.06,3594800,44.39\n2008-03-14,49.76,49.89,48.00,48.80,2726700,44.15\n2008-03-13,49.11,50.50,48.76,50.20,3327100,45.42\n2008-03-12,49.19,49.64,49.00,49.05,2180800,44.38\n2008-03-11,49.46,49.99,48.82,49.96,2275200,45.20\n2008-03-10,49.29,49.47,48.52,48.71,2846000,44.07\n2008-03-07,48.61,49.04,47.93,48.35,2134900,43.75\n2008-03-06,48.38,48.55,47.76,47.94,1818900,43.37\n2008-03-05,47.85,48.55,47.67,48.13,2105800,43.55\n2008-03-04,47.58,48.08,47.21,47.87,2901600,43.31\n2008-03-03,47.94,48.32,47.55,48.07,2518100,43.49\n2008-02-29,48.42,48.45,47.25,47.41,1808700,42.89\n2008-02-28,49.23,49.58,48.80,49.44,1645400,44.73\n2008-02-27,48.73,49.40,48.60,49.23,1745200,44.54\n2008-02-26,48.05,49.18,47.89,49.00,2026300,44.33\n2008-02-25,47.53,48.15,47.28,47.97,1700200,43.40\n2008-02-22,48.46,48.47,47.30,48.05,3055100,43.47\n2008-02-21,49.32,49.32,48.36,48.46,1732900,43.84\n2008-02-20,47.98,48.72,47.78,48.52,1494300,43.90\n2008-02-19,49.01,49.15,48.19,48.28,2139100,43.68\n2008-02-15,47.96,48.07,47.38,47.81,1828400,43.26\n2008-02-14,48.91,49.05,48.21,48.37,1856200,43.76\n2008-02-13,48.39,49.15,48.23,48.93,2333400,44.27\n2008-02-12,48.70,49.00,47.99,48.25,2959000,43.65\n2008-02-11,47.71,48.29,47.33,47.97,1625400,43.40\n2008-02-08,47.08,47.67,46.89,47.40,2046100,42.89\n2008-02-07,46.29,47.33,46.20,46.89,3061400,42.42\n2008-02-06,47.59,47.71,46.73,46.80,3204300,42.34\n2008-02-05,46.64,47.15,46.23,46.35,3232400,41.94\n2008-02-04,48.09,48.24,47.71,47.90,1703200,43.34\n2008-02-01,48.33,48.56,47.48,48.15,2230900,43.56\n2008-01-31,46.25,48.20,46.25,47.71,2535300,43.17\n2008-01-30,46.89,47.80,46.52,46.85,3774400,42.39\n2008-01-29,46.45,47.99,46.01,47.58,3840800,43.05\n2008-01-28,45.96,46.33,45.13,46.20,1416700,41.80\n2008-01-25,46.82,46.82,45.48,45.77,1799500,41.41\n2008-01-24,45.44,46.50,45.30,46.26,3503800,41.85\n2008-01-23,43.30,46.19,43.00,45.92,9467800,41.55\n2008-01-22,44.40,49.33,44.32,46.36,6104200,41.94\n2008-01-18,50.07,50.24,48.75,49.10,3086000,44.42\n2008-01-17,49.67,50.08,48.80,48.88,3859400,44.22\n2008-01-16,49.57,50.00,48.79,49.50,3971400,44.79\n2008-01-15,49.49,49.49,48.45,48.85,3520000,44.20\n2008-01-14,49.65,51.75,48.89,50.03,8266600,45.27\n2008-01-11,48.24,48.58,47.81,48.01,1994100,43.44\n2008-01-10,48.12,49.32,47.92,49.01,3508200,44.34\n2008-01-09,47.90,48.16,47.26,48.10,3729600,43.52\n2008-01-08,48.19,48.95,47.75,47.78,4145900,43.23\n2008-01-07,48.35,48.58,47.82,48.25,3728700,43.65\n2008-01-04,50.12,50.57,49.35,49.52,3765500,44.80\n2008-01-03,50.47,50.93,50.31,50.59,1761400,45.77\n2008-01-02,51.79,51.93,50.36,50.73,3204100,45.90\n2007-12-31,51.40,51.49,50.75,51.05,947400,46.19\n2007-12-28,51.85,52.00,51.54,51.67,298200,46.75\n2007-12-27,52.18,52.21,51.25,51.45,973000,46.55\n2007-12-26,51.36,52.24,51.36,51.95,267400,47.00\n2007-12-24,51.43,52.00,51.40,51.94,190400,46.99\n2007-12-21,51.52,51.73,51.15,51.42,1282700,46.52\n2007-12-20,51.25,51.44,50.81,51.30,1399600,46.41\n2007-12-19,51.24,51.28,50.63,50.82,1366300,45.98\n2007-12-18,51.14,51.43,50.37,51.05,1841900,46.19\n2007-12-17,50.66,50.76,49.88,50.05,1984700,45.28\n2007-12-14,51.53,51.85,51.00,51.13,1313900,46.26\n2007-12-13,52.85,52.98,52.03,52.59,1440900,47.58\n2007-12-12,53.23,53.47,52.25,52.70,3170800,47.68\n2007-12-11,53.72,53.90,52.39,52.67,1625300,47.65\n2007-12-10,52.64,53.09,52.64,52.92,799800,47.88\n2007-12-07,52.59,52.60,52.08,52.35,1308400,47.36\n2007-12-06,51.92,52.58,51.78,52.53,1558300,47.53\n2007-12-05,52.39,52.47,51.97,52.01,1649800,47.06\n2007-12-04,52.35,52.43,51.61,51.94,2290500,46.99\n2007-12-03,52.32,52.44,51.74,51.82,2147300,46.88\n2007-11-30,51.72,51.87,50.87,51.22,1185700,46.34\n2007-11-29,51.50,51.74,51.35,51.35,1797800,46.46\n2007-11-28,50.47,51.69,50.46,51.47,3113800,46.57\n2007-11-27,50.75,51.01,50.44,50.89,2646200,46.04\n2007-11-26,51.84,51.93,50.56,50.58,1357000,45.76\n2007-11-23,51.13,51.69,51.01,51.60,749000,46.69\n2007-11-21,51.67,51.90,51.23,51.48,1232000,46.58\n2007-11-20,52.12,52.25,51.00,51.60,2436900,46.69\n2007-11-19,51.26,51.60,50.47,50.74,1825900,45.91\n2007-11-16,51.44,51.59,50.67,51.24,1736500,46.36\n2007-11-15,50.80,51.07,50.21,50.64,1700000,45.82\n2007-11-14,51.90,52.13,51.12,51.20,1193500,46.32\n2007-11-13,50.97,51.42,50.57,51.32,1382800,46.43\n2007-11-12,50.86,51.15,49.94,50.13,2277300,45.36\n2007-11-09,52.46,52.46,51.45,51.55,1991200,46.64\n2007-11-08,53.08,53.39,51.35,52.41,3473900,47.42\n2007-11-07,54.18,54.31,53.17,53.17,1494400,48.11\n2007-11-06,53.39,53.59,53.02,53.53,993400,48.43\n2007-11-05,52.48,52.91,52.28,52.71,1192700,47.69\n2007-11-02,52.87,53.45,52.58,53.25,1011900,48.18\n2007-11-01,53.08,53.58,52.70,52.80,1794900,47.77\n2007-10-31,53.51,54.50,53.39,54.28,1220300,49.11\n2007-10-30,53.93,54.18,53.82,53.84,864600,48.71\n2007-10-29,53.66,54.60,53.61,54.42,1449400,49.24\n2007-10-26,53.27,53.81,53.22,53.70,1076000,48.59\n2007-10-25,53.29,53.51,52.93,53.36,1774200,48.28\n2007-10-24,52.72,53.68,52.47,53.49,2151900,48.40\n2007-10-23,53.82,54.04,53.17,53.89,1768300,48.76\n2007-10-22,53.06,53.87,53.02,53.63,1902000,48.52\n2007-10-19,54.26,54.40,53.48,53.56,2445300,48.46\n2007-10-18,54.76,54.94,54.32,54.68,3076500,49.47\n2007-10-17,56.32,56.47,55.31,56.30,2952800,50.94\n2007-10-16,55.05,55.30,54.64,54.79,1156800,49.57\n2007-10-15,55.64,55.79,55.18,55.31,1711300,50.04\n2007-10-12,56.04,56.25,55.64,55.85,1890700,50.53\n2007-10-11,55.91,55.91,54.72,54.81,1910800,49.59\n2007-10-10,56.30,56.47,55.85,56.22,1786000,50.87\n2007-10-09,56.26,57.08,56.02,56.80,1890600,51.39\n2007-10-08,55.87,56.44,55.80,56.36,5108400,50.99\n2007-10-05,58.75,59.57,58.63,59.23,2770600,53.59\n2007-10-04,58.01,58.18,57.56,57.89,1807800,52.38\n2007-10-03,59.01,59.05,58.52,58.63,1389200,53.05\n2007-10-02,58.85,59.19,58.71,58.71,2546000,53.12\n2007-10-01,58.43,59.86,58.26,59.86,2131000,54.16\n2007-09-28,58.32,58.67,57.75,58.67,1196100,53.08\n2007-09-27,57.38,57.87,57.27,57.78,991300,52.28\n2007-09-26,57.84,58.21,57.77,58.10,1173000,52.57\n2007-09-25,58.05,58.42,57.91,58.42,1668900,52.86\n2007-09-24,58.41,58.73,58.12,58.25,816200,52.70\n2007-09-21,58.95,59.05,58.56,58.64,1312000,53.06\n2007-09-20,58.52,58.78,57.90,58.03,2496900,52.50\n2007-09-19,58.30,58.48,57.70,57.90,2749200,52.39\n2007-09-18,57.08,58.76,56.77,58.59,1754000,53.01\n2007-09-17,57.12,57.55,56.98,57.13,886200,51.69\n2007-09-14,57.23,57.62,57.11,57.49,1030100,52.01\n2007-09-13,57.60,57.86,57.31,57.62,1930300,52.13\n2007-09-12,56.72,57.13,56.63,56.73,1290200,51.33\n2007-09-11,56.05,56.59,55.92,56.36,1016500,50.99\n2007-09-10,55.65,56.07,55.03,55.71,1522800,50.40\n2007-09-07,55.69,56.21,55.10,55.36,3129800,50.09\n2007-09-06,54.95,55.69,54.44,55.55,2617900,50.26\n2007-09-05,54.09,54.18,53.52,53.80,1341900,48.68\n2007-09-04,53.47,54.33,53.42,54.08,1028600,48.93\n2007-08-31,54.01,54.32,53.67,54.07,1274400,48.92\n2007-08-30,52.59,53.35,52.53,52.77,1005400,47.74\n2007-08-29,52.41,53.28,52.10,53.21,1259300,48.14\n2007-08-28,52.56,52.64,51.49,51.58,1353700,46.67\n2007-08-27,52.70,53.00,52.37,52.59,1637100,47.58\n2007-08-24,52.67,53.60,52.61,53.54,1558000,48.44\n2007-08-23,52.96,53.02,52.06,52.28,1925600,47.30\n2007-08-22,52.39,52.62,51.92,52.49,1060700,47.49\n2007-08-21,52.23,52.57,52.05,52.16,696800,47.19\n2007-08-20,52.24,52.63,51.73,52.21,1563500,47.24\n2007-08-17,52.16,52.64,51.67,52.47,3303600,47.47\n2007-08-16,50.97,51.81,49.99,51.60,4151500,46.69\n2007-08-15,51.96,53.30,51.78,51.99,3037500,47.04\n2007-08-14,53.12,53.32,52.52,52.52,1707900,47.52\n2007-08-13,53.47,53.74,53.07,53.15,2478000,48.09\n2007-08-10,54.58,55.09,53.95,54.73,3029000,49.52\n2007-08-09,54.62,55.38,54.26,54.51,3251100,49.32\n2007-08-08,55.20,55.50,54.68,55.09,1672200,49.84\n2007-08-07,54.24,55.19,53.98,54.76,1866100,49.54\n2007-08-06,54.51,55.42,54.22,55.28,2692800,50.02\n2007-08-03,54.54,54.69,53.68,53.69,1837200,48.58\n2007-08-02,54.60,55.10,54.33,55.05,1948800,49.81\n2007-08-01,53.95,54.55,53.16,54.40,2051800,49.22\n2007-07-31,54.76,54.99,53.72,53.92,2164800,48.78\n2007-07-30,54.23,55.13,53.95,54.83,1928600,49.61\n2007-07-27,53.93,54.14,52.87,52.87,2681000,47.83\n2007-07-26,54.08,54.85,52.96,53.69,2569000,48.58\n2007-07-25,55.90,55.97,55.00,55.66,2290400,50.36\n2007-07-24,56.18,56.53,55.08,55.24,2513300,49.98\n2007-07-23,56.66,57.28,56.49,57.20,2556100,51.75\n2007-07-20,55.20,55.54,55.09,55.22,2237600,49.96\n2007-07-19,55.52,56.20,55.24,55.54,10297200,50.25\n2007-07-18,52.01,52.23,51.50,51.95,3537000,47.00\n2007-07-17,52.26,53.14,52.20,52.79,2734300,47.76\n2007-07-16,52.48,52.79,52.35,52.44,1683900,47.45\n2007-07-13,52.35,52.48,51.95,52.14,1599700,47.17\n2007-07-12,51.27,52.40,51.08,52.35,2171300,47.36\n2007-07-11,50.12,50.46,50.12,50.45,2094800,45.65\n2007-07-10,50.39,50.54,49.77,49.85,1904600,45.10\n2007-07-09,50.33,50.57,50.19,50.19,942700,45.41\n2007-07-06,50.45,50.69,50.14,50.54,811200,45.73\n2007-07-05,50.71,50.84,50.21,50.63,1512700,45.81\n2007-07-03,50.79,51.08,50.45,50.98,1941700,46.12\n2007-07-02,51.60,51.94,51.42,51.78,1237900,46.85\n2007-06-29,51.24,51.49,50.69,51.07,1328300,46.21\n2007-06-28,51.46,51.57,50.84,51.01,1660700,46.15\n2007-06-27,50.75,51.35,50.61,51.35,1628400,46.46\n2007-06-26,50.64,50.82,50.25,50.44,2488400,45.64\n2007-06-25,50.51,51.06,50.14,50.17,1263400,45.39\n2007-06-22,50.98,51.13,50.20,50.50,971100,45.69\n2007-06-21,50.70,51.15,50.56,51.05,1818300,46.19\n2007-06-20,51.31,51.40,50.40,50.50,1221100,45.69\n2007-06-19,50.60,51.11,50.53,51.02,2399500,46.16\n2007-06-18,50.24,50.24,49.85,50.00,1797800,45.24\n2007-06-15,48.67,49.19,48.61,48.83,1023900,44.18\n2007-06-14,48.46,48.86,48.44,48.78,823400,44.13\n2007-06-13,48.06,48.55,47.96,48.53,1045200,43.91\n2007-06-12,48.27,48.69,48.00,48.12,2329200,43.54\n2007-06-11,48.82,49.30,48.55,49.04,902200,44.37\n2007-06-08,48.74,48.96,48.26,48.91,1546000,44.25\n2007-06-07,48.26,48.65,47.75,47.85,1844500,43.29\n2007-06-06,49.63,49.70,48.70,48.84,2371300,44.19\n2007-06-05,49.44,49.53,48.69,49.08,2441700,44.41\n2007-06-04,49.12,49.57,49.12,49.37,1543000,44.67\n2007-06-01,49.04,49.19,48.56,49.05,2765400,44.38\n2007-05-31,47.65,48.09,47.63,47.74,1681800,43.19\n2007-05-30,46.72,47.45,46.72,47.36,1193700,42.85\n2007-05-29,47.75,47.89,47.23,47.33,581000,42.82\n2007-05-25,47.42,47.62,47.20,47.45,1585900,42.93\n2007-05-24,47.65,48.17,46.95,47.09,2059400,42.61\n2007-05-23,48.24,48.30,47.70,47.77,1464300,43.22\n2007-05-22,47.21,47.49,46.95,47.21,2904800,42.71\n2007-05-21,46.07,46.27,45.95,46.12,1749900,41.73\n2007-05-18,45.89,46.61,45.78,46.29,1350100,41.88\n2007-05-17,45.88,46.14,45.81,45.97,932400,41.59\n2007-05-16,46.33,46.57,45.96,46.56,1244300,42.13\n2007-05-15,46.44,47.02,46.32,46.46,1087500,42.04\n2007-05-14,47.33,47.37,46.71,46.97,822300,42.50\n2007-05-11,46.17,46.80,46.11,46.72,985600,42.27\n2007-05-10,46.99,47.22,46.19,46.34,1923700,41.93\n2007-05-09,46.32,48.07,46.32,47.77,2087700,43.22\n2007-05-08,46.94,47.33,46.44,47.11,1131900,42.62\n2007-05-07,48.32,48.38,48.04,48.16,784800,43.02\n2007-05-04,48.28,48.42,47.78,47.93,848600,42.81\n2007-05-03,47.55,47.64,47.29,47.64,1484000,42.55\n2007-05-02,48.00,48.23,47.78,48.01,1046600,42.88\n2007-05-01,48.13,48.29,47.73,48.13,698500,42.99\n2007-04-30,48.51,48.69,47.98,48.00,1328000,42.87\n2007-04-27,48.50,48.84,48.15,48.61,1113100,43.42\n2007-04-26,49.15,49.27,48.76,48.95,1084800,43.72\n2007-04-25,49.54,49.93,49.47,49.87,1268100,44.55\n2007-04-24,49.61,49.67,48.87,49.45,2655700,44.17\n2007-04-23,49.83,50.28,49.52,49.67,1593800,44.37\n2007-04-20,50.44,50.60,50.08,50.39,4211600,45.01\n2007-04-19,48.50,49.37,48.46,49.18,2267200,43.93\n2007-04-18,49.07,49.51,48.80,49.35,1393400,44.08\n2007-04-17,49.32,49.41,49.03,49.40,1592300,44.13\n2007-04-16,48.76,49.19,48.70,49.16,2049800,43.91\n2007-04-13,48.36,48.40,47.67,48.01,3358000,42.88\n2007-04-12,46.50,46.69,46.16,46.57,3310600,41.60\n2007-04-11,46.21,46.28,45.65,45.79,2381700,40.90\n2007-04-10,46.40,46.74,46.25,46.71,1522000,41.72\n2007-04-09,46.62,46.90,46.34,46.36,698000,41.41\n2007-04-05,46.72,46.82,46.54,46.72,1093000,41.73\n2007-04-04,46.35,46.44,46.15,46.30,2287000,41.36\n2007-04-03,45.30,45.86,45.30,45.57,1810100,40.70\n2007-04-02,45.00,45.17,44.72,45.08,1286600,40.27\n2007-03-30,44.47,44.78,44.31,44.65,1170200,39.88\n2007-03-29,44.49,44.72,44.17,44.63,1597000,39.86\n2007-03-28,44.66,45.11,44.33,44.45,2686800,39.70\n2007-03-27,45.16,45.40,45.11,45.24,1349000,40.41\n2007-03-26,45.47,45.77,45.07,45.67,815600,40.79\n2007-03-23,45.59,45.79,45.30,45.57,1546900,40.70\n2007-03-22,46.57,46.70,45.87,46.28,1887600,41.34\n2007-03-21,45.85,46.59,45.25,46.36,2868500,41.41\n2007-03-20,44.44,45.19,44.36,45.01,3439800,40.20\n2007-03-19,45.31,45.37,44.86,45.22,1192600,40.39\n2007-03-16,45.22,45.54,45.03,45.34,1092100,40.50\n2007-03-15,45.27,45.44,44.99,45.19,1276700,40.36\n2007-03-14,44.86,45.35,44.53,45.28,2944400,40.45\n2007-03-13,45.92,46.04,44.82,45.00,1681000,40.20\n2007-03-12,45.85,46.43,45.82,46.35,1181900,41.40\n2007-03-09,45.93,46.25,45.77,46.03,1393800,41.12\n2007-03-08,46.29,46.52,46.02,46.12,1286100,41.20\n2007-03-07,45.88,46.11,45.73,45.82,1316700,40.93\n2007-03-06,45.88,46.42,45.70,46.24,1410700,41.30\n2007-03-05,45.59,46.15,45.41,45.50,1886600,40.64\n2007-03-02,47.06,47.08,46.04,46.22,2819600,41.28\n2007-03-01,45.09,48.95,44.70,47.52,8816700,42.45\n2007-02-28,46.21,46.40,45.70,46.02,3073100,41.11\n2007-02-27,45.85,46.26,44.95,45.16,5056300,40.34\n2007-02-26,46.12,46.41,45.94,46.28,1475900,41.34\n2007-02-23,45.73,45.98,45.33,45.88,1257800,40.98\n2007-02-22,46.13,46.31,45.93,46.27,1415700,41.33\n2007-02-21,46.32,46.49,46.16,46.49,1320200,41.53\n2007-02-20,46.57,46.90,46.42,46.85,1086000,41.85\n2007-02-16,47.00,47.13,46.93,47.11,848300,42.08\n2007-02-15,47.42,47.49,47.13,47.32,1419900,42.27\n2007-02-14,47.41,47.85,47.38,47.63,1514900,42.54\n2007-02-13,46.81,46.97,46.59,46.97,1381800,41.95\n2007-02-12,46.58,46.58,46.16,46.33,1150900,41.38\n2007-02-09,47.00,47.15,46.15,46.30,1829700,41.36\n2007-02-08,46.30,46.57,46.16,46.43,1265000,41.47\n2007-02-07,45.43,46.31,45.30,46.02,2400600,41.11\n2007-02-06,45.56,45.83,45.44,45.78,1028900,40.89\n2007-02-05,46.03,46.09,45.55,45.76,1767700,40.87\n2007-02-02,45.94,46.25,45.83,46.13,1713600,41.20\n2007-02-01,46.70,47.00,46.46,46.76,2030200,41.77\n2007-01-31,46.08,46.51,45.91,46.34,2600600,41.39\n2007-01-30,46.97,46.97,46.46,46.68,2180900,41.70\n2007-01-29,46.50,46.82,46.39,46.63,2870900,41.65\n2007-01-26,46.54,46.54,45.91,46.20,2623100,41.27\n2007-01-25,47.14,47.16,46.21,46.36,5097900,41.41\n2007-01-24,47.75,48.70,46.00,46.50,10771100,41.54\n2007-01-23,50.12,50.22,49.72,50.02,3410500,44.68\n2007-01-22,49.44,49.54,48.51,48.79,2788500,43.58\n2007-01-19,48.54,49.16,48.54,49.04,1807900,43.80\n2007-01-18,49.57,49.60,48.45,48.97,3928100,43.74\n2007-01-17,49.70,50.02,49.64,49.92,2066800,44.59\n2007-01-16,50.46,50.52,50.06,50.28,3285200,44.91\n2007-01-12,50.18,50.47,49.63,50.02,10466500,44.68\n2007-01-11,54.19,54.75,48.45,48.50,11604900,43.32\n2007-01-10,53.93,54.20,53.62,54.13,1405600,48.35\n2007-01-09,54.49,54.80,54.17,54.61,3846700,48.78\n2007-01-08,54.47,55.96,54.37,55.71,4099900,49.76\n2007-01-05,53.66,53.68,52.83,53.37,2574000,47.67\n2007-01-04,53.05,53.74,52.91,53.61,1704100,47.89\n2007-01-03,53.70,53.93,52.90,53.20,1355500,47.52\n2006-12-29,53.01,53.38,52.90,53.10,576300,47.43\n2006-12-28,53.14,53.24,52.74,53.12,943700,47.45\n2006-12-27,52.68,52.92,52.67,52.82,466000,47.18\n2006-12-26,52.20,52.47,52.12,52.41,411600,46.81\n2006-12-22,52.82,52.82,51.94,52.17,847600,46.60\n2006-12-21,52.65,53.15,52.55,52.62,1430700,47.00\n2006-12-20,52.23,52.34,51.87,51.87,639800,46.33\n2006-12-19,51.76,52.34,51.65,52.22,1000400,46.64\n2006-12-18,52.36,52.40,51.77,51.88,693000,46.34\n2006-12-15,51.70,51.98,51.58,51.63,905400,46.12\n2006-12-14,51.42,51.60,51.18,51.41,1662800,45.92\n2006-12-13,51.88,52.07,51.74,51.99,550900,46.44\n2006-12-12,51.64,51.91,51.38,51.73,1362700,46.21\n2006-12-11,51.38,51.76,51.32,51.64,764300,46.13\n2006-12-08,51.41,51.92,51.29,51.38,1155600,45.89\n2006-12-07,52.10,52.40,51.50,51.51,1208700,46.01\n2006-12-06,51.66,51.84,51.43,51.64,1146500,46.13\n2006-12-05,52.35,52.52,52.13,52.23,971700,46.65\n2006-12-04,50.96,51.94,50.94,51.73,1031300,46.21\n2006-12-01,51.74,51.94,50.82,51.40,1264100,45.91\n2006-11-30,52.27,52.47,52.00,52.22,1428300,46.64\n2006-11-29,51.53,51.75,51.39,51.67,728000,46.15\n2006-11-28,51.07,51.52,51.03,51.52,755700,46.02\n2006-11-27,51.93,52.15,51.46,51.55,1737900,46.05\n2006-11-24,52.26,52.73,52.20,52.50,425200,46.89\n2006-11-22,52.45,52.87,52.45,52.75,1053900,47.12\n2006-11-21,52.12,52.37,52.08,52.30,1380600,46.72\n2006-11-20,51.42,51.83,51.39,51.74,957800,46.22\n2006-11-17,51.23,51.82,51.03,51.75,780700,46.22\n2006-11-16,51.75,51.88,51.29,51.77,1398400,46.24\n2006-11-15,51.38,51.63,51.17,51.40,756000,45.91\n2006-11-14,51.28,51.38,50.61,51.38,783900,45.89\n2006-11-13,50.43,50.84,50.27,50.76,956500,45.34\n2006-11-10,50.64,50.76,50.38,50.60,1484100,45.20\n2006-11-09,50.75,51.12,50.68,50.85,1960000,45.42\n2006-11-08,50.86,51.12,50.33,50.98,1437900,45.54\n2006-11-07,50.83,51.18,50.72,50.85,1168400,45.42\n2006-11-06,49.25,49.79,49.24,49.63,956300,44.33\n2006-11-03,49.10,49.23,48.74,49.04,852800,43.80\n2006-11-02,49.03,49.16,48.79,49.10,839800,43.86\n2006-11-01,50.06,50.06,49.07,49.21,938600,43.96\n2006-10-31,49.98,49.98,49.43,49.64,870900,44.34\n2006-10-30,49.30,49.64,49.09,49.46,804400,44.18\n2006-10-27,49.58,49.66,49.29,49.48,2148100,44.20\n2006-10-26,50.00,50.18,49.84,50.05,2339200,44.71\n2006-10-25,49.62,50.03,49.47,49.98,1728900,44.64\n2006-10-24,49.80,50.00,49.65,49.80,1011500,44.48\n2006-10-23,49.15,50.09,49.15,49.80,2503300,44.48\n2006-10-20,49.40,49.53,49.16,49.49,2073700,44.21\n2006-10-19,50.57,50.66,49.99,50.06,4182200,44.71\n2006-10-18,51.89,51.95,51.23,51.77,2166200,46.24\n2006-10-17,51.69,51.70,51.00,51.60,965500,46.09\n2006-10-16,51.68,52.11,51.56,52.07,1147300,46.51\n2006-10-13,51.70,51.84,51.42,51.68,1211300,46.16\n2006-10-12,50.80,51.19,50.67,51.12,1006100,45.66\n2006-10-11,50.38,51.02,50.34,50.67,1238700,45.26\n2006-10-10,50.83,50.84,50.42,50.59,938100,45.19\n2006-10-09,50.62,51.16,50.56,51.02,840500,45.57\n2006-10-06,50.43,51.04,50.34,50.89,2052400,45.46\n2006-10-05,50.86,51.02,50.56,50.84,2738600,45.41\n2006-10-04,49.41,51.01,49.35,50.90,2551200,45.47\n2006-10-03,48.99,49.47,48.72,49.28,2006900,44.02\n2006-10-02,49.03,49.35,48.86,49.11,2365100,43.87\n2006-09-29,49.57,49.72,49.35,49.50,1348900,44.21\n2006-09-28,50.17,50.23,49.81,50.08,3105500,44.73\n2006-09-27,49.47,49.86,49.32,49.77,1842300,44.46\n2006-09-26,49.13,49.31,48.92,49.27,1465200,44.01\n2006-09-25,48.40,48.90,47.82,48.74,1619300,43.54\n2006-09-22,48.94,48.94,48.25,48.64,1980500,43.45\n2006-09-21,49.33,49.47,48.87,49.02,1944700,43.79\n2006-09-20,48.89,49.38,48.81,49.03,2624700,43.79\n2006-09-19,48.29,48.30,47.50,47.86,1978900,42.75\n2006-09-18,48.36,48.90,48.31,48.75,743100,43.54\n2006-09-15,48.92,48.96,48.43,48.64,1716200,43.45\n2006-09-14,48.35,48.64,48.20,48.62,844200,43.43\n2006-09-13,48.25,48.67,48.23,48.46,1737100,43.29\n2006-09-12,47.42,48.09,47.30,47.91,2413400,42.79\n2006-09-11,45.95,46.68,45.61,46.41,2171000,41.45\n2006-09-08,45.87,47.20,45.72,46.28,868500,41.34\n2006-09-07,46.32,46.66,45.94,46.26,1028100,41.32\n2006-09-06,47.24,47.29,46.77,46.85,1698000,41.85\n2006-09-05,47.90,48.25,47.79,48.16,1217300,43.02\n2006-09-01,47.73,47.75,47.33,47.61,1155500,42.53\n2006-08-31,48.15,48.15,47.54,47.74,1426600,42.64\n2006-08-30,48.07,48.32,47.95,48.26,925300,43.11\n2006-08-29,47.72,47.77,47.00,47.72,1224200,42.62\n2006-08-28,46.98,47.49,46.88,47.40,1396200,42.34\n2006-08-25,46.37,46.62,46.26,46.48,607900,41.52\n2006-08-24,47.03,47.16,46.42,46.54,1355100,41.57\n2006-08-23,46.88,47.16,46.48,46.58,1234200,41.61\n2006-08-22,46.99,47.35,46.73,47.10,987400,42.07\n2006-08-21,46.96,47.00,46.66,46.74,1224400,41.75\n2006-08-18,47.74,47.75,46.79,47.56,1310000,42.48\n2006-08-17,47.88,48.05,47.36,47.73,1651400,42.63\n2006-08-16,47.75,48.00,47.31,47.90,3764000,42.79\n2006-08-15,45.63,46.31,45.25,46.21,2827500,41.28\n2006-08-14,44.18,44.48,43.89,43.92,1071700,39.23\n2006-08-11,43.99,44.38,43.80,44.08,1441200,39.37\n2006-08-10,43.87,44.66,43.87,44.48,2092800,39.73\n2006-08-09,44.79,45.19,44.46,44.48,1782600,39.73\n2006-08-08,44.19,44.68,43.99,44.24,1893600,39.52\n2006-08-07,45.05,45.10,44.55,44.96,1366800,40.16\n2006-08-04,45.88,46.07,45.04,45.44,2317300,40.59\n2006-08-03,44.68,45.30,44.53,45.07,1676200,40.26\n2006-08-02,45.40,45.70,45.40,45.47,1207200,40.61\n2006-08-01,45.35,45.41,44.89,45.33,1109900,40.49\n2006-07-31,45.68,45.95,45.51,45.63,1387900,40.76\n2006-07-28,45.35,45.80,45.14,45.66,1091000,40.78\n2006-07-27,45.55,45.59,44.41,44.75,3094400,39.97\n2006-07-26,44.54,44.69,44.07,44.31,4528700,39.58\n2006-07-25,45.04,45.18,44.40,44.73,3056700,39.95\n2006-07-24,44.33,45.23,44.21,44.88,2695300,40.09\n2006-07-21,44.10,44.15,43.30,43.57,4638900,38.92\n2006-07-20,47.28,47.30,44.62,44.76,5785900,39.98\n2006-07-19,45.20,46.56,45.13,46.15,3878600,41.22\n2006-07-18,46.82,46.82,44.89,45.26,5417300,40.43\n2006-07-17,47.09,47.22,45.98,46.10,2758400,41.18\n2006-07-14,47.68,47.74,46.78,46.88,4510000,41.87\n2006-07-13,47.03,47.45,46.12,46.83,17908300,41.83\n2006-07-12,51.67,51.76,50.14,50.34,2700700,44.96\n2006-07-11,51.81,52.36,51.34,52.25,1592900,46.67\n2006-07-10,52.58,52.79,51.96,52.22,1500400,46.64\n2006-07-07,52.67,53.30,52.48,52.56,2080600,46.95\n2006-07-06,53.37,53.49,52.96,53.42,1746900,47.72\n2006-07-05,52.29,52.47,51.76,52.06,797000,46.50\n2006-07-03,52.71,53.12,52.57,53.10,553800,47.43\n2006-06-30,52.63,52.84,52.29,52.52,540000,46.91\n2006-06-29,50.62,52.35,50.62,52.33,1149800,46.74\n2006-06-28,50.50,50.56,50.02,50.41,1219800,45.03\n2006-06-27,51.45,51.45,50.23,50.24,1266800,44.88\n2006-06-26,51.12,51.64,50.97,51.64,777600,46.13\n2006-06-23,51.22,51.72,51.15,51.34,716900,45.86\n2006-06-22,51.54,51.66,51.03,51.30,992800,45.82\n2006-06-21,51.17,51.98,51.10,51.72,1902900,46.20\n2006-06-20,51.05,51.50,50.70,51.10,852400,45.64\n2006-06-19,51.83,51.87,50.87,51.10,1875900,45.64\n2006-06-16,51.20,51.31,50.41,51.07,2338400,45.62\n2006-06-15,49.71,50.70,49.70,50.47,2241300,45.08\n2006-06-14,49.00,49.35,48.18,48.67,1029800,43.47\n2006-06-13,49.50,49.78,48.46,48.58,1790800,43.39\n2006-06-12,49.69,49.75,48.80,48.85,1800200,43.63\n2006-06-09,49.66,49.89,48.85,49.07,2307100,43.83\n2006-06-08,49.65,49.93,48.83,49.68,2491600,44.38\n2006-06-07,50.85,51.54,50.39,50.70,1410600,45.29\n2006-06-06,51.50,51.56,50.77,51.29,1988500,45.81\n2006-06-05,53.22,53.22,51.98,52.00,1274700,46.45\n2006-06-02,54.25,54.30,53.11,53.54,966800,47.82\n2006-06-01,52.51,53.63,52.49,53.58,1092700,47.86\n2006-05-31,52.52,52.74,52.05,52.63,1037200,47.01\n2006-05-30,53.10,53.23,52.42,52.48,1219500,46.88\n2006-05-26,53.81,53.90,53.25,53.70,918700,47.97\n2006-05-25,53.55,53.75,53.04,53.71,1609900,47.98\n2006-05-24,53.17,53.33,51.69,52.23,2937800,46.65\n2006-05-23,53.94,54.24,53.36,53.40,1797300,47.70\n2006-05-22,52.58,52.99,51.83,52.56,2270100,46.95\n2006-05-19,52.71,52.89,52.00,52.89,1824600,47.24\n2006-05-18,52.39,52.70,51.78,51.78,1452100,46.25\n2006-05-17,53.01,53.36,51.00,52.00,2094300,46.45\n2006-05-16,54.10,54.19,53.52,53.68,1504600,47.95\n2006-05-15,53.42,54.04,53.08,53.59,1888900,47.87\n2006-05-12,54.28,54.55,53.34,53.62,1747800,47.89\n2006-05-11,55.28,55.29,54.23,54.27,893200,48.48\n2006-05-10,55.52,55.75,54.95,55.20,966400,49.31\n2006-05-09,55.45,55.72,55.21,55.45,631400,49.53\n2006-05-08,56.00,56.33,55.76,56.07,909700,50.08\n2006-05-05,55.90,56.21,55.66,56.21,569900,50.21\n2006-05-04,55.30,56.03,55.27,55.87,1020600,49.52\n2006-05-03,54.65,54.67,54.19,54.53,1153900,48.33\n2006-05-02,55.24,55.45,54.95,55.15,807200,48.88\n2006-05-01,54.56,55.29,54.56,54.90,1178500,48.66\n2006-04-28,54.78,54.90,54.55,54.63,798600,48.42\n2006-04-27,54.69,55.71,54.58,55.39,1058100,49.09\n2006-04-26,55.48,55.70,55.20,55.43,732400,49.13\n2006-04-25,54.81,55.15,54.57,54.90,1195600,48.66\n2006-04-24,54.77,55.01,54.48,55.01,1030400,48.75\n2006-04-21,55.12,55.23,54.88,54.92,1093200,48.67\n2006-04-20,55.64,55.85,55.48,55.81,2053600,49.46\n2006-04-19,56.53,56.92,56.32,56.87,1464100,50.40\n2006-04-18,55.34,55.80,55.11,55.80,1508700,49.45\n2006-04-17,55.36,55.84,55.36,55.43,748300,49.13\n2006-04-13,55.00,55.46,54.95,55.20,493300,48.92\n2006-04-12,55.66,55.86,55.15,55.62,730100,49.30\n2006-04-11,56.43,56.48,55.30,55.84,1478800,49.49\n2006-04-10,56.85,56.87,56.33,56.54,1201400,50.11\n2006-04-07,57.66,57.71,55.79,55.84,3012400,49.49\n2006-04-06,56.53,57.00,56.03,57.00,2297700,50.52\n2006-04-05,54.65,54.72,54.34,54.53,1124300,48.33\n2006-04-04,54.72,55.34,54.71,55.24,1174600,48.96\n2006-04-03,54.19,54.86,54.12,54.58,892700,48.37\n2006-03-31,54.33,54.45,54.01,54.32,1061600,48.14\n2006-03-30,53.58,54.22,53.40,53.92,1126000,47.79\n2006-03-29,51.87,52.45,51.73,52.26,693100,46.32\n2006-03-28,51.79,52.12,51.34,51.46,893700,45.61\n2006-03-27,51.51,51.75,51.21,51.50,1062500,45.64\n2006-03-24,51.90,52.33,51.81,52.21,494000,46.27\n2006-03-23,52.67,52.84,52.10,52.34,472600,46.39\n2006-03-22,52.34,52.93,52.22,52.82,577400,46.81\n2006-03-21,52.95,53.00,52.37,52.39,1344100,46.43\n2006-03-20,53.07,53.49,52.93,53.43,1020200,47.35\n2006-03-17,52.98,53.38,52.70,53.38,470300,47.31\n2006-03-16,53.01,53.35,52.79,52.99,777200,46.96\n2006-03-15,52.50,53.00,52.35,52.98,710200,46.96\n2006-03-14,51.68,52.47,51.62,52.34,406500,46.39\n2006-03-13,51.67,51.87,51.62,51.68,723400,45.80\n2006-03-10,51.28,51.83,51.16,51.83,647700,45.94\n2006-03-09,51.35,51.72,51.26,51.28,496900,45.45\n2006-03-08,50.69,51.11,50.57,50.91,693900,45.12\n2006-03-07,51.24,51.48,51.01,51.34,1170000,45.50\n2006-03-06,52.31,52.34,51.65,51.80,1236800,45.91\n2006-03-03,51.38,52.19,51.29,52.10,1706700,46.18\n2006-03-02,51.48,51.67,50.95,51.66,920400,45.79\n2006-03-01,51.42,51.91,51.41,51.87,673200,45.97\n2006-02-28,51.47,51.59,50.80,51.10,810800,45.29\n2006-02-27,51.79,52.14,51.71,52.08,613100,46.16\n2006-02-24,51.59,52.00,51.55,51.94,593500,46.03\n2006-02-23,51.96,52.01,51.73,51.88,881700,45.98\n2006-02-22,50.96,51.51,50.96,51.40,700500,45.56\n2006-02-21,50.88,50.99,50.54,50.56,628000,44.81\n2006-02-17,50.75,50.92,50.57,50.81,450500,45.03\n2006-02-16,50.56,50.78,50.34,50.75,784800,44.98\n2006-02-15,50.45,50.81,50.05,50.31,458700,44.59\n2006-02-14,49.30,50.01,49.18,49.96,630100,44.28\n2006-02-13,49.29,49.57,49.12,49.25,813700,43.65\n2006-02-10,50.43,50.61,49.85,50.08,533200,44.39\n2006-02-09,50.49,50.59,50.13,50.23,447000,44.52\n2006-02-08,49.77,50.29,49.67,50.14,472800,44.44\n2006-02-07,49.94,50.33,49.62,49.63,547700,43.99\n2006-02-06,50.21,50.32,50.03,50.15,641100,44.45\n2006-02-03,50.02,50.70,50.00,50.38,875100,44.65\n2006-02-02,51.80,52.05,51.02,51.15,892500,45.33\n2006-02-01,51.08,52.26,51.08,52.22,1398700,46.28\n2006-01-31,51.10,51.52,50.95,51.37,1205300,45.53\n2006-01-30,50.48,50.84,50.44,50.71,1169200,44.94\n2006-01-27,50.29,50.58,50.18,50.40,2152700,44.67\n2006-01-26,50.42,50.74,50.29,50.53,2173400,44.78\n2006-01-25,49.14,49.99,49.13,49.70,5341900,44.05\n2006-01-24,45.04,45.52,44.95,45.45,849500,40.28\n2006-01-23,45.14,45.16,44.70,44.77,1206400,39.68\n2006-01-20,44.74,44.79,43.95,44.00,1734200,39.00\n2006-01-19,44.88,45.37,44.82,45.11,1404600,39.98\n2006-01-18,45.26,45.49,45.13,45.39,2079500,40.23\n2006-01-17,45.89,46.04,45.68,45.95,1291700,40.72\n2006-01-13,45.91,46.42,45.91,46.38,637000,41.11\n2006-01-12,46.07,46.27,45.87,45.99,1048900,40.76\n2006-01-11,46.26,46.79,46.16,46.64,1890300,41.34\n2006-01-10,47.93,48.95,47.16,47.37,3132200,41.98\n2006-01-09,48.82,48.85,48.45,48.81,1124100,43.26\n2006-01-06,48.62,48.94,48.31,48.84,1882300,43.29\n2006-01-05,47.92,48.04,47.77,47.94,1505300,42.49\n2006-01-04,46.46,46.82,46.30,46.82,1064700,41.50\n2006-01-03,45.61,46.19,45.41,45.95,3219900,40.72\n2005-12-30,45.15,45.26,44.92,45.07,700100,39.94\n2005-12-29,45.89,45.93,45.50,45.54,669700,40.36\n2005-12-28,46.14,46.19,45.66,45.77,431000,40.57\n2005-12-27,45.77,45.88,45.43,45.48,288600,40.31\n2005-12-23,45.65,45.79,45.52,45.65,435400,40.46\n2005-12-22,45.56,45.86,45.56,45.86,519800,40.65\n2005-12-21,45.54,45.71,45.45,45.65,602100,40.46\n2005-12-20,45.53,45.55,45.20,45.44,742300,40.27\n2005-12-19,46.31,46.46,45.95,45.97,730100,40.74\n2005-12-16,46.49,46.49,46.12,46.33,427200,41.06\n2005-12-15,46.37,46.51,46.17,46.43,629500,41.15\n2005-12-14,46.26,46.47,46.23,46.40,711900,41.12\n2005-12-13,46.04,46.55,46.03,46.41,716200,41.13\n2005-12-12,46.24,46.39,45.98,46.29,663100,41.03\n2005-12-09,45.65,45.96,45.52,45.90,413100,40.68\n2005-12-08,45.52,45.99,45.34,45.58,1055500,40.40\n2005-12-07,45.43,45.55,45.06,45.30,603700,40.15\n2005-12-06,45.66,46.08,45.53,45.86,591800,40.65\n2005-12-05,45.73,45.78,45.27,45.55,657500,40.37\n2005-12-02,45.31,45.64,45.22,45.59,573700,40.41\n2005-12-01,45.26,45.51,45.14,45.46,876800,40.29\n2005-11-30,45.29,45.41,45.10,45.15,1021800,40.02\n2005-11-29,45.21,45.22,44.85,44.93,967500,39.82\n2005-11-28,44.73,44.78,44.17,44.32,1026200,39.28\n2005-11-25,43.68,43.75,43.59,43.63,184300,38.67\n2005-11-23,43.42,43.64,43.39,43.49,514600,38.54\n2005-11-22,42.84,43.40,42.72,43.32,1515000,38.39\n2005-11-21,42.93,43.05,42.70,42.87,776000,38.00\n2005-11-18,42.70,42.74,42.35,42.68,556400,37.83\n2005-11-17,42.19,42.43,41.86,42.26,1763300,37.45\n2005-11-16,42.30,42.30,42.00,42.08,627800,37.29\n2005-11-15,42.42,42.76,42.22,42.31,499800,37.50\n2005-11-14,42.58,42.63,42.46,42.55,711000,37.71\n2005-11-11,42.72,42.99,42.70,42.95,1061200,38.07\n2005-11-10,42.59,42.75,42.08,42.64,1010700,37.79\n2005-11-09,42.62,42.97,42.52,42.82,784700,37.95\n2005-11-08,42.63,42.90,42.51,42.74,665500,37.88\n2005-11-07,42.84,42.98,42.50,42.87,819700,38.00\n2005-11-04,43.12,43.24,42.53,42.73,693100,37.87\n2005-11-03,43.25,43.45,42.92,43.00,1216800,38.11\n2005-11-02,42.65,43.30,42.61,43.30,844500,38.38\n2005-11-01,42.64,42.95,42.53,42.83,742000,37.96\n2005-10-31,42.55,43.09,42.54,42.94,928100,38.06\n2005-10-28,42.40,43.22,42.34,42.74,1543500,37.88\n2005-10-27,43.08,43.16,42.41,42.41,729200,37.59\n2005-10-26,43.35,43.61,43.03,43.08,1120800,38.18\n2005-10-25,43.80,44.00,43.33,43.52,1054200,38.57\n2005-10-24,43.52,44.01,43.48,43.98,1210500,38.98\n2005-10-21,43.96,44.18,43.56,43.62,1450800,38.66\n2005-10-20,44.28,44.32,43.50,43.58,3497000,38.62\n2005-10-19,42.64,43.54,42.57,43.54,1925700,38.59\n2005-10-18,43.19,43.46,43.13,43.26,1188200,38.34\n2005-10-17,43.47,43.68,43.43,43.56,791900,38.61\n2005-10-14,42.75,43.31,42.69,43.25,678300,38.33\n2005-10-13,42.23,42.69,42.02,42.67,915200,37.82\n2005-10-12,42.65,42.83,42.38,42.38,1242600,37.56\n2005-10-11,43.09,43.22,42.59,42.67,1856600,37.82\n2005-10-10,43.04,43.13,42.69,42.95,1343100,38.07\n2005-10-07,42.79,43.03,42.75,42.95,1252900,38.07\n2005-10-06,42.78,42.94,42.35,42.48,1237600,37.65\n2005-10-05,43.05,43.20,42.56,42.65,1389200,37.80\n2005-10-04,43.29,43.58,43.01,43.02,528200,38.13\n2005-10-03,43.19,43.23,42.94,43.07,645500,38.17\n2005-09-30,43.15,43.57,43.10,43.33,719500,38.40\n2005-09-29,42.98,43.33,42.62,43.28,1258100,38.36\n2005-09-28,42.96,43.21,42.80,43.05,763100,38.15\n2005-09-27,42.57,42.73,42.28,42.55,1005900,37.71\n2005-09-26,42.98,43.21,42.83,43.00,1268200,38.11\n2005-09-23,41.34,42.05,41.30,41.90,1221800,37.14\n2005-09-22,42.29,42.33,41.96,42.29,1381600,37.48\n2005-09-21,42.88,43.00,42.49,42.55,901500,37.71\n2005-09-20,43.32,43.70,42.91,43.04,724100,38.15\n2005-09-19,43.31,43.48,43.20,43.34,1010200,38.41\n2005-09-16,43.73,44.25,43.66,44.22,1037700,39.19\n2005-09-15,43.13,43.19,42.87,43.03,570400,38.14\n2005-09-14,43.66,43.75,43.26,43.41,577900,38.47\n2005-09-13,43.96,43.99,43.52,43.60,1043200,38.64\n2005-09-12,44.42,44.58,44.18,44.33,723500,39.29\n2005-09-09,44.04,44.40,44.04,44.33,868200,39.29\n2005-09-08,43.88,44.02,43.78,43.86,435300,38.87\n2005-09-07,44.14,44.35,43.91,44.14,1164200,39.12\n2005-09-06,43.72,44.06,43.71,44.03,1040300,39.02\n2005-09-02,43.19,43.39,43.07,43.11,768000,38.21\n2005-09-01,43.10,43.25,42.96,43.12,1139000,38.22\n2005-08-31,42.13,42.74,41.88,42.67,963500,37.82\n2005-08-30,42.04,42.11,41.71,42.00,744500,37.22\n2005-08-29,41.80,42.16,41.71,42.12,516700,37.33\n2005-08-26,42.39,42.43,41.79,41.83,619400,37.07\n2005-08-25,42.14,42.29,42.05,42.21,559100,37.41\n2005-08-24,42.18,42.67,42.17,42.21,400900,37.41\n2005-08-23,42.28,42.46,42.13,42.38,537000,37.56\n2005-08-22,42.43,42.68,42.32,42.46,724100,37.63\n2005-08-19,42.39,42.54,42.31,42.47,448900,37.64\n2005-08-18,41.95,42.26,41.79,42.06,1046400,37.28\n2005-08-17,42.28,42.59,42.13,42.49,1148200,37.66\n2005-08-16,43.03,43.13,42.51,42.52,1199800,37.68\n2005-08-15,43.25,43.63,43.19,43.49,676300,38.54\n2005-08-12,43.39,43.70,43.28,43.50,698900,38.55\n2005-08-11,43.57,43.81,43.39,43.74,368700,38.77\n2005-08-10,43.74,43.97,43.40,43.50,796200,38.55\n2005-08-09,42.78,43.32,42.71,43.14,645400,38.23\n2005-08-08,43.07,43.10,42.64,42.66,431900,37.81\n2005-08-05,43.14,43.19,42.70,42.83,377800,37.96\n2005-08-04,43.13,43.47,42.97,43.09,784700,38.19\n2005-08-03,43.43,43.81,43.43,43.74,846500,38.77\n2005-08-02,43.05,43.32,43.04,43.25,1764400,38.33\n2005-08-01,42.67,42.91,42.55,42.72,1049900,37.86\n2005-07-29,43.07,43.09,42.77,42.82,689200,37.95\n2005-07-28,43.13,43.27,42.91,43.24,1023600,38.32\n2005-07-27,42.76,43.03,42.64,42.95,901400,38.07\n2005-07-26,42.93,43.02,42.73,42.82,1478700,37.95\n2005-07-25,43.14,43.30,42.84,43.00,1951400,38.11\n2005-07-22,44.28,44.35,43.69,43.79,2076300,38.81\n2005-07-21,44.23,44.23,43.58,43.84,2494800,38.85\n2005-07-20,44.36,44.95,44.12,44.92,1982100,39.81\n2005-07-19,43.97,44.56,43.90,44.49,1232200,39.43\n2005-07-18,43.83,43.84,43.61,43.66,1136200,38.70\n2005-07-15,43.82,44.24,43.70,44.07,696000,39.06\n2005-07-14,44.04,44.18,43.75,43.99,1395500,38.99\n2005-07-13,43.32,43.48,43.19,43.40,877000,38.46\n2005-07-12,43.67,44.15,43.59,43.95,1038600,38.95\n2005-07-11,42.82,43.32,42.81,43.27,841600,38.35\n2005-07-08,41.74,42.55,41.72,42.47,1758900,37.64\n2005-07-07,41.42,41.87,41.42,41.82,1494100,37.06\n2005-07-06,42.47,42.65,42.33,42.38,1081900,37.56\n2005-07-05,42.26,42.55,42.12,42.50,1219600,37.67\n2005-07-01,43.48,43.58,43.12,43.31,1221500,38.39\n2005-06-30,43.65,43.72,43.30,43.30,1331200,38.38\n2005-06-29,43.45,43.50,43.04,43.29,1597700,38.37\n2005-06-28,42.31,42.81,42.30,42.75,799500,37.89\n2005-06-27,42.41,42.53,42.15,42.33,1037700,37.52\n2005-06-24,42.57,42.69,42.32,42.45,1336200,37.62\n2005-06-23,42.78,43.36,42.66,42.74,2195200,37.88\n2005-06-22,43.52,43.75,43.25,43.42,2998100,38.48\n2005-06-21,41.87,42.36,41.85,42.28,1331600,37.47\n2005-06-20,41.89,42.18,41.83,42.03,1466300,37.25\n2005-06-17,42.42,42.64,42.26,42.62,1508700,37.77\n2005-06-16,41.46,41.67,41.30,41.59,1045000,36.86\n2005-06-15,41.35,41.50,40.71,41.15,1288500,36.47\n2005-06-14,41.26,41.33,41.00,41.12,818600,36.44\n2005-06-13,41.37,41.53,41.24,41.43,1502900,36.72\n2005-06-10,42.06,42.06,41.70,41.82,1113700,37.06\n2005-06-09,42.28,42.61,42.10,42.58,1679100,37.74\n2005-06-08,42.59,42.63,42.30,42.43,2600700,37.61\n2005-06-07,42.00,42.77,42.00,42.49,2893000,37.66\n2005-06-06,41.85,41.94,41.72,41.85,868500,37.09\n2005-06-03,41.75,41.95,41.65,41.73,2511200,36.98\n2005-06-02,41.38,41.94,41.30,41.87,2372200,37.11\n2005-06-01,40.99,41.76,40.95,41.60,1243600,36.87\n2005-05-31,41.75,41.82,41.22,41.25,1995200,36.56\n2005-05-27,41.86,42.21,41.81,42.10,958900,37.31\n2005-05-26,41.71,42.00,41.71,41.86,1463200,37.10\n2005-05-25,41.96,42.03,41.68,41.75,1171800,37.00\n2005-05-24,41.60,42.06,41.52,42.00,1990400,37.22\n2005-05-23,41.55,41.86,41.53,41.76,1269200,37.01\n2005-05-20,41.59,41.77,41.39,41.70,1179600,36.96\n2005-05-19,41.48,41.80,41.45,41.73,3729800,36.98\n2005-05-18,41.11,41.98,41.10,41.91,2630300,37.14\n2005-05-17,40.83,41.40,40.83,41.34,1338700,36.64\n2005-05-16,40.77,41.30,40.75,41.21,1026700,36.52\n2005-05-13,40.30,40.83,40.16,40.52,1666000,35.91\n2005-05-12,40.11,40.58,40.10,40.26,1618900,35.68\n2005-05-11,40.45,40.74,40.21,40.62,886000,36.00\n2005-05-10,40.14,40.72,40.12,40.35,1522800,35.76\n2005-05-09,40.70,40.90,40.59,40.87,1524200,35.91\n2005-05-06,41.05,41.13,40.70,41.02,1388700,36.04\n2005-05-05,40.79,40.88,40.38,40.62,1144800,35.69\n2005-05-04,39.94,40.45,39.85,40.40,1359400,35.49\n2005-05-03,39.57,39.65,39.35,39.61,1048700,34.80\n2005-05-02,39.40,39.57,39.22,39.49,813300,34.69\n2005-04-29,39.62,39.63,38.97,39.43,2141400,34.64\n2005-04-28,39.34,39.58,39.10,39.11,1030600,34.36\n2005-04-27,39.34,39.85,39.28,39.67,1066400,34.85\n2005-04-26,39.58,39.80,39.35,39.42,1223800,34.63\n2005-04-25,39.70,39.79,39.50,39.69,1028400,34.87\n2005-04-22,39.83,39.90,39.40,39.60,1270300,34.79\n2005-04-21,39.45,39.76,38.93,39.51,3314300,34.71\n2005-04-20,37.91,38.12,37.30,37.49,1706900,32.94\n2005-04-19,37.55,37.63,37.24,37.54,1830500,32.98\n2005-04-18,36.82,37.41,36.60,37.15,2263300,32.64\n2005-04-15,37.68,37.70,36.93,36.96,3741700,32.47\n2005-04-14,38.40,38.46,37.87,37.94,2671500,33.33\n2005-04-13,39.00,39.00,38.39,38.45,1766700,33.78\n2005-04-12,38.83,39.19,38.53,39.16,1445300,34.40\n2005-04-11,39.24,39.28,38.98,39.08,1444100,34.33\n2005-04-08,38.72,38.96,38.55,38.78,1011700,34.07\n2005-04-07,38.97,39.06,38.72,38.89,2572400,34.17\n2005-04-06,38.91,38.95,38.71,38.77,2255300,34.06\n2005-04-05,39.35,39.42,39.17,39.21,1479000,34.45\n2005-04-04,39.24,39.64,39.05,39.51,1208400,34.71\n2005-04-01,40.37,40.40,39.61,39.71,1330000,34.89\n2005-03-31,40.53,40.60,40.04,40.08,1204900,35.21\n2005-03-30,39.91,40.31,39.91,40.23,1230000,35.34\n2005-03-29,39.76,40.00,39.45,39.48,1474100,34.68\n2005-03-28,39.90,39.99,39.64,39.81,749800,34.97\n2005-03-24,40.14,40.30,39.77,39.77,935400,34.94\n2005-03-23,39.39,39.85,39.38,39.71,2509700,34.89\n2005-03-22,39.73,39.99,39.16,39.31,1326200,34.54\n2005-03-21,39.90,39.90,39.50,39.68,1358000,34.86\n2005-03-18,40.25,40.26,39.89,40.13,1457800,35.26\n2005-03-17,40.35,40.45,40.09,40.25,804800,35.36\n2005-03-16,40.50,40.71,40.27,40.27,1794600,35.38\n2005-03-15,40.95,40.95,40.40,40.40,1757000,35.49\n2005-03-14,40.82,41.13,40.70,40.97,930500,35.99\n2005-03-11,41.11,41.43,40.72,40.85,1587900,35.89\n2005-03-10,41.08,41.24,40.84,41.10,1263900,36.11\n2005-03-09,40.87,41.29,40.87,40.96,926200,35.99\n2005-03-08,41.13,41.40,40.98,41.23,1265800,36.22\n2005-03-07,40.41,40.80,40.35,40.68,929400,35.74\n2005-03-04,40.56,40.79,40.45,40.67,1050400,35.73\n2005-03-03,40.39,40.40,39.94,40.20,2041900,35.32\n2005-03-02,40.08,40.40,39.98,40.02,1730400,35.16\n2005-03-01,40.68,40.73,40.33,40.55,1073400,35.63\n2005-02-28,40.85,40.85,40.30,40.55,898800,35.63\n2005-02-25,40.61,40.83,40.44,40.75,2115500,35.80\n2005-02-24,40.24,40.65,40.05,40.63,1224800,35.70\n2005-02-23,39.98,40.31,39.92,40.21,1363500,35.33\n2005-02-22,40.26,40.45,39.87,39.88,1732400,35.04\n2005-02-18,39.75,39.87,39.56,39.58,1179500,34.77\n2005-02-17,40.44,40.50,39.89,39.94,1049800,35.09\n2005-02-16,40.20,40.47,40.08,40.32,1334800,35.42\n2005-02-15,40.51,40.73,40.39,40.58,1466600,35.65\n2005-02-14,40.37,40.61,40.27,40.51,2588600,35.59\n2005-02-11,39.46,39.92,39.35,39.86,1377000,35.02\n2005-02-10,39.51,39.71,39.40,39.46,2888000,34.67\n2005-02-09,39.60,39.68,39.36,39.36,2258000,34.58\n2005-02-08,39.18,39.45,39.08,39.22,1248600,34.46\n2005-02-07,39.49,39.60,39.03,39.05,1297600,34.31\n2005-02-04,38.94,39.30,38.91,39.19,1580400,34.43\n2005-02-03,38.51,38.68,38.30,38.67,1436800,33.97\n2005-02-02,38.94,39.10,38.77,38.94,2739300,34.21\n2005-02-01,38.52,38.76,38.35,38.58,3007500,33.89\n2005-01-31,39.00,39.10,38.55,38.72,2274400,34.02\n2005-01-28,38.85,38.89,38.26,38.67,2542500,33.97\n2005-01-27,39.12,39.16,38.50,38.52,7432700,33.84\n2005-01-26,39.89,39.89,39.35,39.38,3684500,34.60\n2005-01-25,40.38,40.51,40.01,40.30,2272300,35.41\n2005-01-24,39.89,39.94,39.37,39.37,2050700,34.59\n2005-01-21,39.78,39.81,39.18,39.33,1814500,34.55\n2005-01-20,39.60,39.78,39.27,39.33,2665100,34.55\n2005-01-19,40.81,40.81,39.95,40.13,2043000,35.26\n2005-01-18,40.47,40.87,40.35,40.68,2623600,35.74\n2005-01-14,41.23,41.33,40.95,41.10,2117700,36.11\n2005-01-13,41.85,41.85,41.18,41.18,1734600,36.18\n2005-01-12,41.74,41.79,41.19,41.74,4272200,36.67\n2005-01-11,43.23,43.32,41.16,41.40,7851500,36.37\n2005-01-10,43.46,43.72,43.26,43.34,1222300,38.08\n2005-01-07,43.86,43.91,42.94,43.36,2085200,38.09\n2005-01-06,42.94,43.10,42.73,42.80,1955400,37.60\n2005-01-05,42.87,42.99,42.20,42.21,2461000,37.08\n2005-01-04,43.74,43.74,42.04,42.33,3352000,37.19\n2005-01-03,44.56,44.67,44.01,44.04,743000,38.69\n2004-12-31,44.47,44.48,44.07,44.21,753900,38.84\n2004-12-30,44.75,44.75,44.26,44.29,749200,38.91\n2004-12-29,44.85,44.94,44.37,44.60,1355800,39.18\n2004-12-28,45.04,45.16,44.95,45.06,784000,39.59\n2004-12-27,44.86,45.00,44.56,44.69,811700,39.26\n2004-12-23,44.35,44.45,44.15,44.35,597700,38.96\n2004-12-22,43.99,44.17,43.78,43.99,1172500,38.65\n2004-12-21,44.11,44.20,43.65,43.82,1467500,38.50\n2004-12-20,44.16,44.31,43.43,43.56,1904000,38.27\n2004-12-17,43.92,43.93,42.96,43.05,2532400,37.82\n2004-12-16,44.40,44.48,43.49,43.84,2347100,38.52\n2004-12-15,45.12,45.27,44.90,45.04,1041400,39.57\n2004-12-14,44.73,45.10,44.69,44.90,2034800,39.45\n2004-12-13,44.71,45.17,44.50,45.00,2567400,39.53\n2004-12-10,43.67,44.12,43.64,43.66,1134100,38.36\n2004-12-09,44.19,44.77,43.78,44.55,1481100,39.14\n2004-12-08,44.50,44.75,44.30,44.63,916300,39.21\n2004-12-07,45.62,45.69,44.74,44.82,1202500,39.38\n2004-12-06,45.20,45.45,45.00,45.23,968800,39.74\n2004-12-03,45.20,45.45,44.99,45.35,1969400,39.84\n2004-12-02,45.56,45.71,45.08,45.26,2326500,39.76\n2004-12-01,45.01,45.50,44.95,45.45,1499600,39.93\n2004-11-30,45.06,45.11,44.50,44.50,1316500,39.10\n2004-11-29,45.69,45.83,45.14,45.35,1016100,39.84\n2004-11-26,44.92,45.28,44.92,45.09,419400,39.61\n2004-11-24,44.45,44.69,44.19,44.62,643900,39.20\n2004-11-23,44.53,44.70,44.10,44.32,975100,38.94\n2004-11-22,43.79,44.28,43.66,44.19,1162300,38.82\n2004-11-19,44.75,44.79,43.72,43.73,1247600,38.42\n2004-11-18,44.31,44.70,44.21,44.43,863000,39.03\n2004-11-17,45.07,45.49,45.02,45.21,1103300,39.72\n2004-11-16,44.52,44.68,44.36,44.49,725800,39.09\n2004-11-15,44.69,44.93,44.59,44.80,823400,39.36\n2004-11-12,44.72,45.34,44.48,45.23,937800,39.74\n2004-11-11,44.70,45.33,44.70,45.22,808700,39.73\n2004-11-10,44.50,44.69,44.22,44.35,1358500,38.96\n2004-11-09,43.72,44.19,43.66,44.00,795700,38.66\n2004-11-08,43.85,43.92,43.47,43.47,1444600,38.19\n2004-11-05,43.97,44.32,43.60,44.02,1854400,38.67\n2004-11-04,43.30,43.88,43.17,43.76,975800,38.45\n2004-11-03,43.59,43.66,43.19,43.29,1151100,38.03\n2004-11-02,42.79,43.18,42.65,42.85,1934800,37.65\n2004-11-01,42.73,43.03,42.70,42.78,1696700,37.58\n2004-10-29,42.50,42.86,42.40,42.65,1028500,37.47\n2004-10-28,42.24,42.79,42.01,42.56,2193600,37.39\n2004-10-27,41.60,42.65,41.52,42.55,1758700,37.38\n2004-10-26,41.22,41.59,41.04,41.51,870500,36.47\n2004-10-25,41.30,41.47,40.98,41.37,962900,36.35\n2004-10-22,42.32,42.37,41.61,41.67,1672200,36.61\n2004-10-21,41.98,42.69,41.86,42.54,2794300,37.37\n2004-10-20,40.94,41.35,40.73,41.26,1719600,36.25\n2004-10-19,41.03,41.32,40.85,40.94,1423100,35.97\n2004-10-18,39.80,40.54,39.75,40.54,1610500,35.62\n2004-10-15,39.55,39.99,39.31,39.72,1220700,34.90\n2004-10-14,39.27,39.63,39.05,39.20,693900,34.44\n2004-10-13,39.74,39.83,39.30,39.42,1396700,34.63\n2004-10-12,38.85,39.64,38.82,39.57,1375300,34.76\n2004-10-11,39.80,39.89,39.50,39.72,1222900,34.90\n2004-10-08,39.97,40.16,39.40,39.44,2327100,34.65\n2004-10-07,40.36,40.44,40.03,40.11,1288600,35.24\n2004-10-06,40.40,40.60,40.30,40.55,1835600,35.63\n2004-10-05,40.74,41.18,40.55,40.77,1933800,35.82\n2004-10-04,40.98,41.14,40.58,40.63,2362600,35.70\n2004-10-01,39.83,40.42,39.82,40.36,2247400,35.46\n2004-09-30,38.93,39.11,38.62,38.95,1972300,34.22\n2004-09-29,38.57,39.10,38.41,38.97,2670100,34.24\n2004-09-28,38.47,38.60,38.29,38.58,1052300,33.89\n2004-09-27,38.31,38.57,38.20,38.24,1442100,33.60\n2004-09-24,39.04,39.12,38.57,38.61,1065100,33.92\n2004-09-23,38.99,39.01,38.55,38.78,1204200,34.07\n2004-09-22,39.28,39.30,38.90,38.92,1072200,34.19\n2004-09-21,39.98,40.34,39.77,40.25,1529800,35.36\n2004-09-20,39.10,39.68,39.07,39.62,960000,34.81\n2004-09-17,39.65,39.71,39.44,39.68,794800,34.86\n2004-09-16,38.66,39.26,38.66,39.11,1908200,34.36\n2004-09-15,38.79,39.12,38.50,38.90,1961300,34.18\n2004-09-14,39.52,39.57,39.04,39.05,3560300,34.31\n2004-09-13,39.66,40.12,39.45,39.51,1570100,34.71\n2004-09-10,38.55,39.47,38.44,39.18,2766500,34.42\n2004-09-09,37.13,37.38,36.76,37.26,952900,32.73\n2004-09-08,37.20,37.52,37.15,37.41,1558200,32.87\n2004-09-07,37.30,37.36,36.70,36.91,1199900,32.43\n2004-09-03,36.66,36.97,36.23,36.39,1540900,31.97\n2004-09-02,36.65,37.22,36.53,37.22,554000,32.70\n2004-09-01,36.65,36.89,36.46,36.66,773900,32.21\n2004-08-31,36.69,36.83,36.19,36.46,1973900,32.03\n2004-08-30,37.14,37.16,36.83,36.90,1231200,32.42\n2004-08-27,37.36,37.45,37.20,37.26,676200,32.73\n2004-08-26,37.10,37.28,36.97,37.16,834400,32.65\n2004-08-25,36.27,36.90,36.18,36.83,2699200,32.36\n2004-08-24,36.93,37.05,36.38,36.52,1749800,32.08\n2004-08-23,37.11,37.38,36.91,37.05,1219500,32.55\n2004-08-20,36.43,37.04,36.43,37.04,2020400,32.54\n2004-08-19,37.49,37.56,37.05,37.20,861500,32.68\n2004-08-18,36.40,37.57,36.32,37.53,1576300,32.97\n2004-08-17,37.02,37.09,36.75,36.81,981500,32.34\n2004-08-16,36.41,36.80,36.27,36.59,1029900,32.15\n2004-08-13,35.98,36.13,35.75,36.05,1365600,31.67\n2004-08-12,35.57,35.70,35.02,35.50,2918300,31.19\n2004-08-11,36.94,37.10,36.23,37.08,2691500,32.58\n2004-08-10,38.37,38.58,38.28,38.48,829500,33.81\n2004-08-09,37.71,37.88,37.59,37.74,1557700,33.16\n2004-08-06,38.28,38.42,37.68,37.92,1400800,33.31\n2004-08-05,38.74,38.83,38.20,38.30,1049000,33.65\n2004-08-04,38.63,39.28,38.58,39.14,882400,34.39\n2004-08-03,39.80,39.87,39.29,39.37,647000,34.59\n2004-08-02,39.77,40.05,39.52,40.05,590200,35.19\n2004-07-30,39.95,40.30,39.93,40.01,812800,35.15\n2004-07-29,39.85,40.29,39.76,39.90,1800900,35.05\n2004-07-28,38.90,39.42,38.66,39.34,2246600,34.56\n2004-07-27,38.40,39.24,38.31,38.87,1836100,34.15\n2004-07-26,38.23,38.33,37.53,37.98,633800,33.37\n2004-07-23,38.54,38.54,37.95,37.98,1131200,33.37\n2004-07-22,37.85,38.59,37.65,38.38,2736600,33.72\n2004-07-21,39.40,39.49,37.96,37.96,2025000,33.35\n2004-07-20,39.15,39.50,38.80,39.37,1680400,34.59\n2004-07-19,38.71,39.12,38.48,38.81,1135500,34.10\n2004-07-16,39.55,39.59,38.61,38.63,1989100,33.94\n2004-07-15,39.05,39.29,38.85,38.85,811600,34.13\n2004-07-14,38.92,39.35,38.75,38.85,1598200,34.13\n2004-07-13,39.42,39.42,39.13,39.35,790400,34.57\n2004-07-12,39.56,39.68,39.20,39.44,2859700,34.65\n2004-07-09,38.90,40.25,38.75,40.04,7802700,35.18\n2004-07-08,38.65,38.76,37.80,37.96,6039900,33.35\n2004-07-07,39.36,39.91,39.36,39.80,2251700,34.97\n2004-07-06,40.68,40.68,39.89,40.13,2040500,35.26\n2004-07-02,41.65,41.88,41.45,41.68,875800,36.62\n2004-07-01,42.10,42.15,41.12,41.22,1830000,36.21\n2004-06-30,41.92,41.98,41.53,41.81,835400,36.73\n2004-06-29,41.50,42.00,41.45,41.95,1529200,36.85\n2004-06-28,42.00,42.14,41.52,41.52,1073800,36.48\n2004-06-25,40.80,41.36,40.80,41.20,760000,36.20\n2004-06-24,40.96,41.29,40.90,40.92,718100,35.95\n2004-06-23,40.34,40.59,40.02,40.49,598300,35.57\n2004-06-22,40.48,40.51,39.82,40.44,778700,35.53\n2004-06-21,40.64,40.97,40.47,40.60,806500,35.67\n2004-06-18,40.44,40.93,40.43,40.80,1151700,35.84\n2004-06-17,40.53,40.61,40.21,40.43,1345600,35.52\n2004-06-16,40.35,40.40,39.94,40.25,1001300,35.36\n2004-06-15,40.45,40.74,40.28,40.47,1517600,35.55\n2004-06-14,39.76,39.84,39.63,39.76,1785800,34.93\n2004-06-10,40.65,40.88,40.65,40.80,1070300,35.84\n2004-06-09,40.90,41.20,40.34,40.40,2147100,35.49\n2004-06-08,41.28,41.81,41.16,41.73,1289500,36.66\n2004-06-07,40.47,41.28,40.43,41.16,2292400,36.16\n2004-06-04,39.80,40.22,39.56,40.01,2095000,35.15\n2004-06-03,39.95,40.00,39.50,39.63,1009500,34.82\n2004-06-02,40.46,40.46,39.97,40.08,726600,35.21\n2004-06-01,39.81,40.11,39.75,40.07,893300,35.20\n2004-05-28,40.50,40.61,40.20,40.40,1095200,35.49\n2004-05-27,40.10,40.46,40.02,40.24,1553500,35.35\n2004-05-26,39.30,39.54,38.97,39.54,921900,34.74\n2004-05-25,38.60,39.48,38.47,39.41,1626900,34.62\n2004-05-24,38.45,38.55,38.08,38.39,747900,33.73\n2004-05-21,38.17,38.17,37.60,37.75,1140300,33.17\n2004-05-20,38.14,38.24,37.71,37.95,1144300,33.34\n2004-05-19,38.34,38.47,37.67,37.80,1244800,33.21\n2004-05-18,37.11,37.55,37.10,37.50,1217500,32.95\n2004-05-17,36.71,37.02,36.59,36.71,1098900,32.25\n2004-05-14,37.29,37.74,36.98,37.40,1932400,32.86\n2004-05-13,36.60,37.67,36.57,37.57,2970500,33.01\n2004-05-12,37.40,37.43,36.15,36.95,1630200,32.46\n2004-05-11,37.45,37.70,37.19,37.70,1218900,33.12\n2004-05-10,37.14,37.43,36.88,37.19,1174600,32.67\n2004-05-07,37.08,37.95,37.01,37.33,3360100,32.80\n2004-05-06,38.18,38.25,37.57,38.00,2093600,33.38\n2004-05-05,38.90,39.32,38.74,39.21,998000,34.45\n2004-05-04,38.84,39.10,38.37,38.96,1533600,34.23\n2004-05-03,37.69,38.17,37.55,37.78,1402600,32.98\n2004-04-30,38.31,38.37,37.20,37.28,2167600,32.54\n2004-04-29,38.36,38.77,37.55,37.76,2715500,32.96\n2004-04-28,38.96,38.97,38.34,38.36,1457400,33.48\n2004-04-27,39.39,39.80,39.34,39.60,1797800,34.57\n2004-04-26,39.77,39.82,39.08,39.24,1649600,34.25\n2004-04-23,39.13,39.13,38.40,38.85,1866800,33.91\n2004-04-22,38.85,39.22,38.39,39.20,4183400,34.22\n2004-04-21,39.02,39.40,38.66,38.99,1596400,34.03\n2004-04-20,40.09,40.12,39.02,39.11,1011900,34.14\n2004-04-19,39.65,40.00,39.37,39.85,1196200,34.78\n2004-04-16,39.69,39.86,39.31,39.75,1037100,34.70\n2004-04-15,39.86,40.04,39.33,39.77,1375600,34.71\n2004-04-14,39.62,40.50,39.60,40.29,2048200,35.17\n2004-04-13,41.39,41.48,41.04,41.16,2115700,35.93\n2004-04-12,41.77,41.91,41.53,41.66,1027000,36.36\n2004-04-08,41.65,41.73,41.28,41.54,1393500,36.26\n2004-04-07,41.34,41.35,40.99,41.34,1716600,36.08\n2004-04-06,40.80,41.25,40.70,41.17,1648900,35.94\n2004-04-05,40.76,41.85,40.76,41.85,3312100,36.53\n2004-04-02,40.89,41.29,40.60,41.12,1708200,35.89\n2004-04-01,39.80,40.62,39.78,40.61,2570600,35.45\n2004-03-31,39.46,39.80,39.31,39.31,1818600,34.31\n2004-03-30,38.85,39.28,38.80,39.13,997900,34.16\n2004-03-29,38.63,39.27,38.63,38.85,1886800,33.91\n2004-03-26,37.92,38.17,37.51,37.90,3343500,33.08\n2004-03-25,37.91,38.90,37.87,38.76,2233800,33.83\n2004-03-24,37.44,38.06,37.19,37.53,1682500,32.76\n2004-03-23,37.85,37.90,37.36,37.55,1417500,32.78\n2004-03-22,37.37,37.46,36.71,37.31,1717600,32.57\n2004-03-19,38.43,38.58,38.02,38.22,2061300,33.36\n2004-03-18,38.28,38.63,37.99,38.44,2382600,33.55\n2004-03-17,37.87,38.46,37.73,38.26,1401500,33.40\n2004-03-16,37.87,37.95,36.71,37.35,1853900,32.60\n2004-03-15,37.56,37.59,36.85,36.97,1593100,32.27\n2004-03-12,38.13,38.31,37.66,38.08,1852400,33.24\n2004-03-11,37.79,38.34,37.63,37.71,2523800,32.92\n2004-03-10,38.95,39.13,38.50,38.58,2994000,33.68\n2004-03-09,40.35,40.60,39.78,40.00,2058600,34.91\n2004-03-08,40.65,40.94,40.05,40.14,1898900,35.04\n2004-03-05,40.15,40.88,40.15,40.75,1245000,35.57\n2004-03-04,39.90,40.24,39.77,40.17,1889400,35.06\n2004-03-03,39.35,39.96,39.20,39.89,2601200,34.82\n2004-03-02,39.74,40.02,39.19,39.45,2030400,34.43\n2004-03-01,40.27,40.44,39.95,40.24,2272000,35.12\n2004-02-27,39.63,39.78,39.05,39.60,2037200,34.57\n2004-02-26,39.08,39.86,38.90,39.75,2539800,34.70\n2004-02-25,40.67,40.94,40.15,40.60,1369200,35.44\n2004-02-24,40.48,41.18,40.19,40.79,2356300,35.60\n2004-02-23,42.08,42.14,40.83,40.95,2709300,35.74\n2004-02-20,42.69,42.69,40.80,41.81,2115300,36.49\n2004-02-19,43.03,43.20,42.48,42.70,2496200,37.27\n2004-02-18,43.29,43.31,42.50,42.59,1571000,37.18\n2004-02-17,43.23,43.48,43.00,43.33,776700,37.82\n2004-02-13,44.32,44.47,43.25,43.46,752300,37.94\n2004-02-12,44.05,44.21,43.86,44.14,1483100,38.53\n2004-02-11,43.35,44.14,43.20,44.05,1745800,38.45\n2004-02-10,42.66,43.29,42.65,43.14,1362000,37.66\n2004-02-09,42.79,43.04,42.48,42.53,696500,37.12\n2004-02-06,41.85,42.66,41.85,42.46,1528100,37.06\n2004-02-05,41.84,42.30,41.78,42.05,1161200,36.70\n2004-02-04,41.20,41.38,40.79,40.80,1214900,35.61\n2004-02-03,41.21,42.07,41.11,41.82,1018500,36.50\n2004-02-02,40.79,40.96,40.30,40.59,1636500,35.43\n2004-01-30,41.06,41.53,40.81,41.46,1692300,36.19\n2004-01-29,41.82,41.82,40.54,41.14,2882000,35.91\n2004-01-28,42.52,42.88,41.68,41.88,1315800,36.56\n2004-01-27,42.88,43.03,42.34,42.43,811400,37.04\n2004-01-26,42.43,42.76,42.26,42.76,868200,37.32\n2004-01-23,42.29,42.30,41.67,42.06,2815500,36.71\n2004-01-22,43.21,43.37,42.70,42.82,2344500,37.38\n2004-01-21,42.15,42.53,41.76,41.98,1850300,36.64\n2004-01-20,42.50,42.55,42.13,42.32,2127900,36.94\n2004-01-16,41.60,41.73,40.60,41.70,1797200,36.40\n2004-01-15,42.51,42.64,41.85,42.09,1584900,36.74\n2004-01-14,41.80,42.74,41.70,42.70,2909800,37.27\n2004-01-13,42.75,43.16,41.95,42.18,7190100,36.82\n2004-01-12,44.36,45.00,43.97,44.45,1249500,38.80\n2004-01-09,44.39,44.90,44.25,44.36,1483400,38.72\n2004-01-08,45.65,45.83,45.15,45.27,3124700,39.51\n2004-01-07,44.59,44.72,44.12,44.47,1844400,38.82\n2004-01-06,44.75,45.18,44.52,45.00,1780000,39.28\n2004-01-05,44.08,44.58,43.98,44.38,2551600,38.74\n2004-01-02,42.75,42.90,42.09,42.30,879700,36.92\n2003-12-31,41.60,41.88,41.43,41.56,583100,36.28\n2003-12-30,41.80,41.91,41.55,41.60,360000,36.31\n2003-12-29,41.26,41.80,41.18,41.80,588700,36.49\n2003-12-26,41.30,41.50,41.16,41.26,230800,36.01\n2003-12-24,40.55,41.20,40.55,41.16,636700,35.93\n2003-12-23,40.59,41.08,40.53,40.79,868200,35.60\n2003-12-22,40.49,40.85,40.37,40.80,1355400,35.61\n2003-12-19,40.52,40.58,40.37,40.45,1633500,35.31\n2003-12-18,40.20,40.86,40.12,40.71,2127200,35.53\n2003-12-17,40.52,40.52,40.02,40.35,855300,35.22\n2003-12-16,40.14,40.54,39.38,40.49,2143000,35.34\n2003-12-15,40.90,40.93,39.76,39.85,1457600,34.78\n2003-12-12,40.60,40.65,39.86,40.28,2402200,35.16\n2003-12-11,40.14,40.98,40.14,40.77,1615100,35.59\n2003-12-10,40.13,40.35,39.72,40.07,1462400,34.98\n2003-12-09,40.88,40.91,39.85,39.95,1707100,34.87\n2003-12-08,39.60,40.22,39.55,40.10,1048100,35.00\n2003-12-05,39.72,39.95,39.28,39.45,892000,34.43\n2003-12-04,40.60,40.74,39.90,40.44,1990900,35.30\n2003-12-03,39.95,40.15,39.77,39.81,2740700,34.75\n2003-12-02,39.09,39.73,39.09,39.42,1757200,34.41\n2003-12-01,39.06,39.60,39.06,39.60,2043800,34.57\n2003-11-28,38.41,38.76,38.40,38.55,320900,33.65\n2003-11-26,38.60,38.77,38.22,38.58,1149000,33.68\n2003-11-25,38.39,38.57,38.00,38.35,1753700,33.47\n2003-11-24,37.77,38.37,37.70,38.35,1327600,33.47\n2003-11-21,37.51,37.64,37.34,37.59,817300,32.81\n2003-11-20,37.00,37.55,36.79,37.06,2184400,32.35\n2003-11-19,36.82,37.34,36.67,37.06,1203200,32.35\n2003-11-18,37.69,37.87,36.72,36.73,1423800,32.06\n2003-11-17,38.28,38.28,37.16,37.46,1182600,32.70\n2003-11-14,38.81,39.08,38.26,38.28,3106800,33.41\n2003-11-13,38.57,38.95,38.56,38.70,1353800,33.78\n2003-11-12,38.05,39.00,38.00,38.98,1299800,34.02\n2003-11-11,37.60,38.00,37.54,37.75,1516300,32.95\n2003-11-10,38.08,38.54,37.96,38.06,1781700,33.22\n2003-11-07,38.43,38.93,38.19,38.63,2236800,33.72\n2003-11-06,37.54,38.68,37.49,38.30,2902900,33.43\n2003-11-05,36.43,37.25,36.43,37.11,1454600,32.39\n2003-11-04,36.20,36.80,36.12,36.47,2080000,31.83\n2003-11-03,37.13,37.35,36.83,37.18,1452900,32.45\n2003-10-31,36.12,36.65,36.12,36.54,983600,31.89\n2003-10-30,36.94,36.95,36.15,36.25,1658500,31.64\n2003-10-29,36.57,37.08,36.53,36.88,1620100,32.19\n2003-10-28,36.10,36.90,35.94,36.90,2617900,32.21\n2003-10-27,35.81,36.34,35.78,36.20,1704900,31.60\n2003-10-24,35.08,35.86,35.03,35.85,1693300,31.29\n2003-10-23,35.53,35.83,35.32,35.70,977900,31.16\n2003-10-22,35.50,36.08,35.40,35.89,1532600,31.33\n2003-10-21,35.64,36.25,35.52,36.03,1445000,31.45\n2003-10-20,35.83,36.26,35.57,36.00,884900,31.42\n2003-10-17,36.28,36.49,35.81,36.00,1461700,31.42\n2003-10-16,36.39,36.96,36.27,36.60,3347500,31.95\n2003-10-15,37.71,37.76,37.10,37.15,1876500,32.43\n2003-10-14,37.25,37.86,37.05,37.60,1209300,32.82\n2003-10-13,37.10,37.55,37.10,37.55,1193900,32.78\n2003-10-10,36.69,36.84,36.40,36.57,1790400,31.92\n2003-10-09,37.29,37.44,36.58,36.68,5577600,32.02\n2003-10-08,36.27,38.70,36.27,38.55,15386900,33.65\n2003-10-07,33.46,33.90,33.30,33.72,1194600,29.43\n2003-10-06,33.83,34.10,33.54,33.91,2497200,29.60\n2003-10-03,32.77,33.48,32.70,32.90,2574700,28.72\n2003-10-02,31.34,31.68,30.95,31.13,1981700,27.17\n2003-10-01,30.51,31.68,30.49,31.47,2885100,27.47\n2003-09-30,30.82,30.82,30.30,30.41,1765200,26.54\n2003-09-29,30.60,31.03,30.38,30.95,1682800,27.02\n2003-09-26,31.17,31.38,30.87,31.10,1252800,27.15\n2003-09-25,31.83,32.18,31.55,31.56,1811900,27.55\n2003-09-24,32.48,32.48,31.25,31.38,2007100,27.39\n2003-09-23,33.09,33.10,32.55,32.70,1742000,28.54\n2003-09-22,33.47,33.47,33.02,33.20,1338200,28.98\n2003-09-19,34.00,34.00,33.52,33.82,1910400,29.52\n2003-09-18,33.50,34.18,33.37,34.00,1901800,29.68\n2003-09-17,33.50,33.65,33.31,33.48,1750900,29.22\n2003-09-16,32.38,32.95,32.33,32.84,1172200,28.67\n2003-09-15,32.42,32.46,31.93,31.94,1325000,27.88\n2003-09-12,31.77,32.42,31.55,32.10,4345300,28.02\n2003-09-11,32.96,33.09,32.57,32.82,1612900,28.65\n2003-09-10,32.85,32.91,32.25,32.25,1687300,28.15\n2003-09-09,33.82,33.97,33.10,33.19,2822700,28.97\n2003-09-08,33.73,34.45,33.67,34.15,2038900,29.81\n2003-09-05,33.86,34.40,33.81,34.01,2253900,29.69\n2003-09-04,34.06,34.70,33.65,34.50,2985500,30.11\n2003-09-03,32.58,34.80,32.44,34.06,7080100,29.73\n2003-09-02,30.79,31.15,30.58,31.10,1852300,27.15\n2003-08-29,29.85,30.22,29.77,29.94,1765500,26.13\n2003-08-28,28.84,29.15,28.75,29.11,1673900,25.41\n2003-08-27,28.07,28.43,28.07,28.25,1356900,24.66\n2003-08-26,28.26,28.35,27.80,28.07,1438400,24.50\n2003-08-25,28.55,28.60,28.27,28.30,581300,24.70\n2003-08-22,29.62,29.67,28.63,28.65,1748200,25.01\n2003-08-21,28.83,29.10,28.53,28.95,813400,25.27\n2003-08-20,28.39,28.65,28.20,28.37,883600,24.76\n2003-08-19,28.61,28.88,28.25,28.82,1583900,25.16\n2003-08-18,27.39,28.03,27.26,27.99,971900,24.43\n2003-08-15,27.80,27.84,27.41,27.56,957700,24.06\n2003-08-14,27.80,28.00,27.65,27.72,3054300,24.20\n2003-08-13,28.58,28.60,28.18,28.21,1631300,24.62\n2003-08-12,27.86,28.03,27.62,28.01,1852700,24.45\n2003-08-11,27.82,28.02,27.60,27.82,1432600,24.28\n2003-08-08,28.19,28.33,27.72,28.07,950700,24.50\n2003-08-07,28.32,28.32,27.73,27.91,1296900,24.36\n2003-08-06,28.60,28.84,28.25,28.37,991800,24.76\n2003-08-05,29.19,29.38,28.87,28.95,852300,25.27\n2003-08-04,29.17,29.66,28.65,29.47,1145800,25.72\n2003-08-01,29.35,29.47,28.89,28.92,837900,25.24\n2003-07-31,29.60,29.68,29.17,29.35,926000,25.62\n2003-07-30,29.00,29.16,28.78,28.86,477000,25.19\n2003-07-29,29.95,29.95,29.25,29.33,1221000,25.60\n2003-07-28,29.53,29.87,29.35,29.61,1010800,25.85\n2003-07-25,28.31,29.00,27.89,28.95,888000,25.27\n2003-07-24,28.30,28.69,28.23,28.40,1505900,24.79\n2003-07-23,28.03,28.19,27.70,28.00,802000,24.44\n2003-07-22,27.65,27.86,27.35,27.59,1953900,24.08\n2003-07-21,27.65,27.79,27.47,27.65,1845600,24.13\n2003-07-18,28.52,28.96,28.37,28.65,2031400,25.01\n2003-07-17,28.67,28.67,27.81,28.09,3586400,24.52\n2003-07-16,30.56,30.75,30.22,30.70,1458700,26.80\n2003-07-15,30.80,30.86,30.24,30.41,1574700,26.54\n2003-07-14,29.87,30.35,29.70,29.97,1788800,26.16\n2003-07-11,29.52,29.78,29.21,29.49,922700,25.74\n2003-07-10,29.96,30.30,29.89,29.91,837800,26.11\n2003-07-09,30.33,30.80,30.16,30.52,1334700,26.64\n2003-07-08,30.08,30.27,29.76,30.13,900900,26.30\n2003-07-07,29.61,30.34,29.61,30.33,1042200,26.47\n2003-07-03,29.28,29.67,29.08,29.21,874000,25.50\n2003-07-02,29.50,30.20,29.40,29.96,2514400,26.15\n2003-07-01,28.75,28.98,28.25,28.85,2871800,25.18\n2003-06-30,29.96,30.08,28.95,29.22,2333900,25.51\n2003-06-27,29.74,30.00,29.30,29.43,1421200,25.69\n2003-06-26,29.42,29.60,29.16,29.33,1836800,25.60\n2003-06-25,29.39,29.98,29.22,29.35,1615800,25.62\n2003-06-24,29.61,30.13,29.45,29.79,1174700,26.00\n2003-06-23,30.23,30.36,29.60,29.90,1400200,26.10\n2003-06-20,30.22,30.85,29.93,30.36,2292900,26.50\n2003-06-19,30.95,31.18,30.25,30.35,2143900,26.49\n2003-06-18,32.91,32.91,31.15,31.24,4588300,27.27\n2003-06-17,33.53,33.64,32.90,32.90,1685100,28.72\n2003-06-16,32.55,33.40,32.38,33.40,1499200,29.15\n2003-06-13,32.35,32.42,31.62,32.06,2415500,27.98\n2003-06-12,31.37,31.95,30.88,31.85,2974400,27.80\n2003-06-11,31.77,32.06,31.55,32.02,3093100,27.95\n2003-06-10,33.19,33.59,32.41,32.73,2578500,28.57\n2003-06-09,31.16,31.85,31.11,31.64,3079000,27.62\n2003-06-06,31.14,31.70,30.72,30.72,3073200,26.81\n2003-06-05,29.32,29.45,29.05,29.40,1469200,25.66\n2003-06-04,29.25,29.88,29.25,29.45,2907200,25.71\n2003-06-03,28.52,29.06,28.47,28.78,1053900,25.12\n2003-06-02,28.68,29.27,28.55,28.63,2040600,24.99\n2003-05-30,27.94,28.48,27.94,28.48,1266000,24.86\n2003-05-29,27.65,28.08,27.45,27.58,1426100,24.07\n2003-05-28,27.21,27.67,27.17,27.40,1027900,23.92\n2003-05-27,25.86,26.89,25.81,26.75,999600,23.35\n2003-05-23,25.82,26.14,25.79,25.90,842200,22.61\n2003-05-22,25.40,25.95,25.38,25.80,1205100,22.52\n2003-05-21,24.97,25.40,24.81,25.34,1947900,22.12\n2003-05-20,25.35,25.43,24.93,24.95,1494000,21.78\n2003-05-19,25.76,25.82,24.68,24.68,1905800,21.54\n2003-05-16,26.27,26.49,26.08,26.10,1185800,22.78\n2003-05-15,26.24,26.48,26.07,26.27,1487600,22.93\n2003-05-14,26.08,26.34,25.65,26.21,2641900,22.88\n2003-05-13,26.17,26.39,25.94,26.09,1308000,22.77\n2003-05-12,26.10,26.86,26.04,26.43,1867500,23.07\n2003-05-09,26.33,26.95,26.22,26.92,1895300,23.50\n2003-05-08,26.25,26.52,26.16,26.35,1797600,23.00\n2003-05-07,26.94,27.10,26.80,26.88,2384700,23.46\n2003-05-06,26.67,27.80,26.63,27.50,1771600,23.87\n2003-05-05,27.17,27.38,26.92,27.03,2181500,23.46\n2003-05-02,25.80,27.18,25.77,27.00,1945200,23.43\n2003-05-01,25.45,26.09,25.32,26.04,2282400,22.60\n2003-04-30,25.46,25.80,25.40,25.51,2069500,22.14\n2003-04-29,25.01,25.39,24.92,25.26,2711300,21.92\n2003-04-28,24.06,25.03,24.03,24.93,1697800,21.63\n2003-04-25,24.20,24.30,23.90,23.92,1879300,20.76\n2003-04-24,24.61,24.98,24.45,24.85,2469700,21.57\n2003-04-23,25.00,25.50,24.40,25.27,4610900,21.93\n2003-04-22,25.00,26.28,24.86,25.99,1959800,22.55\n2003-04-21,25.60,25.96,25.41,25.58,1582100,22.20\n2003-04-17,24.20,25.80,24.20,25.72,5395600,22.32\n2003-04-16,24.40,24.60,23.70,23.90,3859700,20.74\n2003-04-15,23.53,24.20,23.53,24.03,4383300,20.85\n2003-04-14,22.47,22.87,22.43,22.82,1123700,19.80\n2003-04-11,21.96,22.20,21.61,22.00,3655700,19.09\n2003-04-10,20.92,21.07,20.53,21.00,1741600,18.22\n2003-04-09,21.28,21.64,21.00,21.05,2593900,18.27\n2003-04-08,20.75,21.10,20.65,20.90,1664100,18.14\n2003-04-07,20.70,21.30,20.53,20.75,3448500,18.01\n2003-04-04,20.56,20.56,19.68,19.95,4182200,17.31\n2003-04-03,20.62,20.98,20.21,20.56,2929000,17.84\n2003-04-02,20.30,21.15,20.26,20.80,3018000,18.05\n2003-04-01,19.10,19.42,18.99,19.18,1257200,16.64\n2003-03-31,18.85,19.08,18.70,18.96,1482300,16.45\n2003-03-28,19.60,20.13,19.36,19.39,1613200,16.83\n2003-03-27,19.72,20.17,19.59,20.00,1089700,17.36\n2003-03-26,20.05,20.15,19.50,19.78,1246700,17.17\n2003-03-25,19.50,19.90,19.36,19.77,1158400,17.16\n2003-03-24,19.85,19.96,19.60,19.60,1049300,17.01\n2003-03-21,20.66,20.90,20.45,20.84,2183600,18.09\n2003-03-20,20.13,21.00,20.02,20.84,3131500,18.09\n2003-03-19,20.39,20.45,19.93,20.07,3717800,17.42\n2003-03-18,21.27,21.37,20.72,21.05,1190500,18.27\n2003-03-17,20.13,21.50,20.05,21.19,1844200,18.39\n2003-03-14,20.60,20.90,20.25,20.53,2858200,17.82\n2003-03-13,19.30,20.17,18.70,19.98,4502600,17.34\n2003-03-12,18.87,19.09,18.57,18.85,2419800,16.36\n2003-03-11,18.91,19.04,18.50,18.81,1740500,16.32\n2003-03-10,19.08,19.12,18.30,18.46,2873000,16.02\n2003-03-07,19.41,19.93,19.16,19.50,4035900,16.92\n2003-03-06,19.20,19.70,19.11,19.61,1665600,17.02\n2003-03-05,19.65,19.69,18.98,19.29,2843200,16.74\n2003-03-04,19.89,20.45,19.40,19.40,3940000,16.84\n2003-03-03,21.10,21.10,20.51,20.51,1262800,17.80\n2003-02-28,21.17,21.25,20.70,20.90,2414300,18.14\n2003-02-27,21.11,21.17,20.62,20.74,3745200,18.00\n2003-02-26,21.97,22.40,21.70,21.70,1577800,18.83\n2003-02-25,22.11,22.50,21.77,22.50,1773900,19.53\n2003-02-24,22.90,23.14,22.80,22.87,2210800,19.85\n2003-02-21,22.85,23.08,22.46,22.98,1954400,19.94\n2003-02-20,22.91,23.22,22.83,23.17,1874900,20.11\n2003-02-19,23.20,23.24,22.63,22.85,1566800,19.83\n2003-02-18,23.02,23.50,22.94,23.35,1908700,20.26\n2003-02-14,23.33,23.80,21.81,22.66,6016800,19.66\n2003-02-13,23.19,23.36,23.10,23.27,1611000,20.19\n2003-02-12,23.13,23.50,23.05,23.11,1204600,20.06\n2003-02-11,23.13,23.71,23.04,23.05,1544700,20.00\n2003-02-10,22.86,23.05,22.38,22.90,2156100,19.87\n2003-02-07,23.56,23.60,23.03,23.16,1920300,20.10\n2003-02-06,23.23,23.42,22.80,23.21,1421300,20.14\n2003-02-05,23.15,23.88,23.00,23.29,1838700,20.21\n2003-02-04,23.04,23.31,22.94,23.10,1775000,20.05\n2003-02-03,23.34,23.82,23.29,23.66,1870200,20.53\n2003-01-31,22.75,23.68,22.66,23.50,2388400,20.39\n2003-01-30,22.79,23.35,22.71,22.91,3718600,19.88\n2003-01-29,22.70,23.20,22.22,22.95,1803600,19.92\n2003-01-28,22.49,23.55,22.38,23.40,2209000,20.31\n2003-01-27,22.27,22.90,22.16,22.81,1135500,19.80\n2003-01-24,23.59,23.60,22.62,22.62,1998900,19.63\n2003-01-23,23.75,24.27,23.31,24.17,2170300,20.98\n2003-01-22,22.14,23.15,22.01,22.70,1836400,19.70\n2003-01-21,22.58,22.82,22.11,22.30,912800,19.35\n2003-01-17,22.50,22.79,22.45,22.68,1441300,19.68\n2003-01-16,23.80,24.00,23.61,23.68,1071600,20.55\n2003-01-15,24.42,24.50,23.99,24.10,1334600,20.91\n2003-01-14,24.23,24.58,24.11,24.30,2570200,21.09\n2003-01-13,25.06,25.15,24.06,24.10,1588900,20.91\n2003-01-10,23.90,25.08,23.90,25.00,2507200,21.70\n2003-01-09,23.77,24.30,23.65,24.15,5395300,20.96\n2003-01-08,22.40,22.77,22.40,22.49,2407400,19.52\n2003-01-07,23.00,23.40,22.68,23.25,1853300,20.18\n2003-01-06,22.24,23.24,22.16,23.09,1525500,20.04\n2003-01-03,21.99,22.46,21.98,22.16,2128900,19.23\n2003-01-02,20.22,21.44,20.13,21.16,1055800,18.36\n2002-12-31,19.10,19.55,19.05,19.50,640400,16.92\n2002-12-30,19.60,19.77,19.02,19.20,866300,16.66\n2002-12-27,19.96,20.17,19.40,19.60,788900,17.01\n2002-12-26,20.36,20.42,19.90,19.98,371900,17.34\n2002-12-24,20.10,20.49,20.10,20.20,323400,17.53\n2002-12-23,19.74,20.48,19.65,20.25,1912400,17.57\n2002-12-20,20.03,20.61,19.89,20.59,1162700,17.87\n2002-12-19,20.81,21.23,20.22,20.38,1898900,17.69\n2002-12-18,20.88,21.38,20.71,21.38,2121100,18.55\n2002-12-17,21.39,21.90,21.29,21.50,1865700,18.66\n2002-12-16,20.44,21.32,20.41,21.25,1493700,18.44\n2002-12-13,19.99,20.15,19.75,20.04,1117400,17.39\n2002-12-12,20.18,20.30,19.85,20.30,1017400,17.62\n2002-12-11,19.62,20.22,19.60,20.17,1107600,17.50\n2002-12-10,19.79,20.04,19.72,19.97,802300,17.33\n2002-12-09,20.27,20.27,19.61,19.65,863200,17.05\n2002-12-06,20.36,20.96,20.28,20.91,1016900,18.15\n2002-12-05,21.92,21.95,20.59,20.96,796600,18.19\n2002-12-04,20.90,21.70,20.85,21.46,978000,18.62\n2002-12-03,21.92,22.06,21.28,21.85,1052200,18.96\n2002-12-02,22.75,22.98,22.42,22.47,1973400,19.50\n2002-11-29,22.59,22.61,22.01,22.25,595600,19.31\n2002-11-27,21.60,22.79,21.43,22.65,1122900,19.66\n2002-11-26,21.98,22.14,21.14,21.32,1960000,18.50\n2002-11-25,21.88,22.59,21.88,22.51,1656000,19.53\n2002-11-22,22.23,22.49,21.94,22.00,859000,19.09\n2002-11-21,21.93,22.70,21.87,22.54,1457400,19.56\n2002-11-20,20.24,21.22,20.24,21.21,970000,18.41\n2002-11-19,20.40,21.05,20.23,20.77,1259800,18.02\n2002-11-18,21.63,21.63,21.00,21.10,837000,18.31\n2002-11-15,20.96,21.33,20.65,21.29,1810000,18.48\n2002-11-14,20.33,21.07,20.06,21.02,1375200,18.24\n2002-11-13,19.24,19.70,19.11,19.47,678200,16.90\n2002-11-12,19.35,19.87,19.14,19.70,1656000,17.10\n2002-11-11,18.94,18.98,18.43,18.73,960900,16.25\n2002-11-08,19.85,20.03,18.86,19.02,1451300,16.51\n2002-11-07,19.26,19.91,19.11,19.60,1722000,17.01\n2002-11-06,20.30,20.49,19.55,20.49,2612700,17.78\n2002-11-05,20.71,21.18,20.10,20.61,2098300,17.89\n2002-11-04,21.67,21.69,20.94,21.06,3746700,18.28\n2002-11-01,19.45,21.35,19.45,21.33,2384200,18.51\n2002-10-31,19.79,19.90,19.06,19.14,1133500,16.61\n2002-10-30,18.61,19.49,18.58,19.34,1014500,16.78\n2002-10-29,18.78,18.85,17.81,18.55,1317600,16.10\n2002-10-28,19.43,19.44,18.62,18.75,977900,16.27\n2002-10-25,18.48,19.39,18.48,19.30,1045200,16.75\n2002-10-24,18.06,18.45,17.80,17.90,1986400,15.53\n2002-10-23,17.00,17.79,16.76,17.79,2872400,15.44\n2002-10-22,17.89,18.30,17.26,17.61,2755900,15.28\n2002-10-21,17.82,19.29,17.69,19.10,2059500,16.58\n2002-10-18,17.24,18.15,16.87,18.15,4242000,15.75\n2002-10-17,16.81,16.98,15.55,16.85,5645500,14.62\n2002-10-16,13.78,13.95,13.30,13.40,1207000,11.63\n2002-10-15,14.85,14.85,14.37,14.51,1619500,12.59\n2002-10-14,13.37,13.80,13.37,13.65,926900,11.85\n2002-10-11,13.40,13.94,13.32,13.69,1282300,11.88\n2002-10-10,11.45,12.63,11.36,12.56,1646000,10.90\n2002-10-09,11.01,11.89,11.01,11.65,2488200,10.11\n2002-10-08,9.93,10.88,9.93,10.78,1830600,9.36\n2002-10-07,10.24,10.58,9.99,10.05,2166700,8.72\n2002-10-04,10.72,10.72,10.12,10.28,2583000,8.92\n2002-10-03,10.80,11.20,10.51,10.73,1441300,9.31\n2002-10-02,10.84,11.05,10.54,10.72,2581100,9.30\n2002-10-01,10.98,11.43,10.57,11.30,1893900,9.81\n2002-09-30,11.00,11.63,10.76,11.25,1755000,9.76\n2002-09-27,11.69,11.85,11.50,11.51,2364400,9.99\n2002-09-26,12.71,12.83,12.02,12.17,939800,10.56\n2002-09-25,12.96,12.96,11.90,12.61,1857100,10.94\n2002-09-24,12.45,13.30,12.36,12.95,1908100,11.24\n2002-09-23,12.70,12.82,12.34,12.70,1357600,11.02\n2002-09-20,13.70,13.90,13.00,13.40,1823300,11.63\n2002-09-19,13.00,13.25,12.82,12.88,2134500,11.18\n2002-09-18,13.50,14.18,13.37,14.18,1595500,12.31\n2002-09-17,14.41,14.49,13.80,14.15,1330500,12.28\n2002-09-16,14.64,14.70,13.90,14.02,1788500,12.17\n2002-09-13,14.99,15.37,14.79,15.28,1305300,13.26\n2002-09-12,16.18,16.35,15.97,16.00,871100,13.89\n2002-09-11,16.47,17.07,16.47,16.85,1124200,14.62\n2002-09-10,16.27,16.33,15.98,16.33,1342600,14.17\n2002-09-09,16.23,16.73,15.95,16.70,1321600,14.49\n2002-09-06,16.95,16.95,16.42,16.66,1348100,14.46\n2002-09-05,17.10,17.54,16.50,16.84,875000,14.61\n2002-09-04,17.71,18.19,17.51,18.10,827300,15.71\n2002-09-03,17.73,17.98,17.49,17.70,935300,15.36\n2002-08-30,19.02,19.60,18.85,19.25,523400,16.71\n2002-08-29,18.77,20.00,18.77,19.76,967800,17.15\n2002-08-28,19.63,19.63,18.77,19.01,582500,16.50\n2002-08-27,20.90,20.96,19.99,20.00,1623700,17.36\n2002-08-26,20.41,20.65,19.81,20.04,1025800,17.39\n2002-08-23,20.88,20.92,19.92,19.92,662600,17.29\n2002-08-22,21.42,21.59,21.25,21.44,1169300,18.61\n2002-08-21,20.78,21.02,20.50,20.96,915000,18.19\n2002-08-20,20.14,20.28,19.60,19.84,549800,17.22\n2002-08-19,19.25,20.35,19.17,20.18,887700,17.51\n2002-08-16,18.65,19.10,18.40,19.00,903400,16.49\n2002-08-15,19.02,19.14,18.53,18.66,1127600,16.19\n2002-08-14,18.35,19.00,18.12,18.90,963300,16.40\n2002-08-13,18.50,19.25,18.27,18.33,731600,15.91\n2002-08-12,18.39,18.72,18.26,18.70,369500,16.23\n2002-08-09,18.00,18.85,17.86,18.55,413600,16.10\n2002-08-08,17.50,18.52,17.15,18.25,792200,15.84\n2002-08-07,17.95,18.00,16.69,17.50,946400,15.19\n2002-08-06,16.75,17.68,16.75,17.45,1317100,15.14\n2002-08-05,17.31,17.31,16.09,16.33,670100,14.17\n2002-08-02,18.33,18.33,17.16,17.70,960200,15.36\n2002-08-01,18.77,18.90,18.01,18.20,792000,15.79\n2002-07-31,18.88,19.24,18.49,18.70,1051400,16.23\n2002-07-30,19.00,19.64,18.69,19.50,883500,16.92\n2002-07-29,18.72,19.45,18.53,19.10,1748100,16.58\n2002-07-26,17.71,17.97,17.40,17.95,568800,15.58\n2002-07-25,18.10,18.52,17.81,18.13,797200,15.73\n2002-07-24,17.43,19.27,17.39,19.26,976500,16.71\n2002-07-23,18.05,18.36,17.75,17.80,520400,15.45\n2002-07-22,18.64,19.00,18.15,18.40,462100,15.97\n2002-07-19,19.03,19.22,18.75,18.76,615300,16.28\n2002-07-18,19.65,19.65,18.97,19.21,882500,16.67\n2002-07-17,20.85,20.98,19.76,19.86,1276500,17.24\n2002-07-16,19.07,19.95,19.03,19.50,1585700,16.92\n2002-07-15,18.50,19.20,18.38,19.01,1098000,16.50\n2002-07-12,19.08,19.25,18.45,18.98,2435400,16.47\n2002-07-11,21.49,21.88,17.20,21.83,6667400,18.94\n2002-07-10,22.26,22.42,21.35,21.35,900300,18.53\n2002-07-09,22.55,22.91,21.76,21.77,928400,18.89\n2002-07-08,23.20,23.70,22.81,22.94,590600,19.91\n2002-07-05,22.65,23.86,22.55,23.51,1938800,20.40\n2002-07-03,21.19,22.85,21.05,22.85,1855400,19.83\n2002-07-02,22.71,22.76,21.90,22.23,744400,19.29\n2002-07-01,24.12,24.25,22.95,23.13,1038800,20.07\n2002-06-28,24.00,24.85,23.67,24.29,1242500,21.08\n2002-06-27,23.71,24.22,23.33,23.85,938100,20.70\n2002-06-26,21.56,23.09,21.50,22.92,1456200,19.89\n2002-06-25,22.75,22.94,22.37,22.68,1269400,19.68\n2002-06-24,22.36,22.85,21.25,22.79,1770500,19.78\n2002-06-21,23.75,23.91,22.86,22.86,1687300,19.84\n2002-06-20,23.70,23.78,22.85,23.76,1521400,20.62\n2002-06-19,24.46,25.01,24.02,24.40,992700,21.17\n2002-06-18,24.77,25.15,24.66,24.90,667100,21.61\n2002-06-17,24.20,25.04,24.15,24.92,1207400,21.63\n2002-06-14,24.50,24.85,24.03,24.24,1996700,21.04\n2002-06-13,25.48,25.93,25.16,25.23,692900,21.90\n2002-06-12,25.30,25.79,24.60,25.51,1739400,22.14\n2002-06-11,26.95,27.33,25.69,25.80,1471300,22.39\n2002-06-10,26.86,26.96,26.14,26.30,891700,22.82\n2002-06-07,25.50,26.74,25.41,26.33,1545000,22.85\n2002-06-06,26.57,26.65,25.75,26.40,1207000,22.91\n2002-06-05,26.10,26.80,25.55,26.65,2271700,23.13\n2002-06-04,25.31,26.50,25.30,26.27,1293900,22.80\n2002-06-03,26.03,26.25,25.00,25.00,1023500,21.70\n2002-05-31,26.75,26.89,25.75,25.80,892700,22.39\n2002-05-30,25.75,26.53,25.67,26.50,1223400,23.00\n2002-05-29,26.68,26.75,25.94,26.10,1765100,22.65\n2002-05-28,27.20,27.29,26.56,26.99,969100,23.42\n2002-05-24,26.65,26.99,26.30,26.55,1364900,23.04\n2002-05-23,27.16,27.43,26.53,27.07,3019100,23.49\n2002-05-22,27.10,27.30,25.70,26.06,5603000,22.62\n2002-05-21,29.28,29.34,27.83,27.89,2324900,24.20\n2002-05-20,30.04,30.04,29.48,29.75,716700,25.82\n2002-05-17,30.66,31.01,29.81,30.21,1254300,26.22\n2002-05-16,30.83,31.13,30.51,30.78,435000,26.71\n2002-05-15,30.23,31.49,29.96,30.78,1105300,26.71\n2002-05-14,30.98,31.16,30.55,30.85,1525300,26.77\n2002-05-13,29.09,30.20,29.05,30.19,1358600,26.20\n2002-05-10,29.85,29.90,28.79,28.82,723600,25.01\n2002-05-09,31.06,31.06,29.77,29.95,934200,25.99\n2002-05-08,30.60,31.59,30.37,31.59,1312900,27.41\n2002-05-07,29.71,29.84,28.55,28.75,3247800,24.95\n2002-05-06,30.45,30.72,29.57,29.85,1749800,25.90\n2002-05-03,30.52,30.70,29.66,29.85,2340300,25.90\n2002-05-02,30.82,30.98,29.92,30.25,2248700,26.25\n2002-05-01,32.47,32.67,31.58,32.35,1230000,28.07\n2002-04-30,31.63,32.90,31.56,32.60,762100,28.18\n2002-04-29,32.11,32.45,31.67,32.00,767700,27.66\n2002-04-26,32.89,33.20,31.88,31.88,1145900,27.56\n2002-04-25,32.93,33.34,32.58,33.34,839300,28.82\n2002-04-24,33.57,33.70,33.18,33.35,1446900,28.83\n2002-04-23,33.77,34.19,33.45,33.45,1788800,28.91\n2002-04-22,33.85,34.17,33.80,34.08,1964900,29.46\n2002-04-19,35.08,35.40,34.68,35.31,1941700,30.52\n2002-04-18,34.06,35.06,33.89,34.83,1251800,30.11\n2002-04-17,34.65,34.67,34.07,34.25,2495200,29.61\n2002-04-16,34.65,35.58,34.61,35.41,710700,30.61\n2002-04-15,33.74,33.74,32.92,33.37,1015100,28.85\n2002-04-12,32.64,32.94,32.44,32.84,1067200,28.39\n2002-04-11,33.89,34.14,32.37,32.56,1475400,28.15\n2002-04-10,34.08,34.60,33.45,33.90,2224700,29.30\n2002-04-09,34.03,34.10,33.27,33.28,594300,28.77\n2002-04-08,33.44,34.63,33.40,34.45,1208200,29.78\n2002-04-05,35.49,35.56,35.16,35.30,567900,30.51\n2002-04-04,35.01,35.29,34.83,35.16,1790800,30.39\n2002-04-03,35.40,35.59,34.61,35.01,903400,30.26\n2002-04-02,36.40,36.65,35.65,35.65,2723000,30.82\n2002-04-01,37.20,38.62,37.20,38.30,274100,33.11\n2002-03-28,38.01,38.17,37.20,37.20,775600,32.16\n2002-03-27,37.91,38.11,37.61,37.93,910900,32.79\n2002-03-26,37.10,37.78,37.08,37.54,768300,32.45\n2002-03-25,37.15,37.40,36.80,36.81,694900,31.82\n2002-03-22,37.60,37.60,37.00,37.10,445400,32.07\n2002-03-21,37.40,37.64,36.61,37.54,838500,32.45\n2002-03-20,37.80,37.80,37.36,37.40,1255300,32.33\n2002-03-19,38.84,39.04,38.61,38.76,778900,33.50\n2002-03-18,38.17,38.90,38.17,38.84,1374100,33.57\n2002-03-15,36.55,37.84,36.55,37.79,1508800,32.67\n2002-03-14,36.75,36.91,36.36,36.55,554300,31.59\n2002-03-13,36.32,36.52,36.00,36.00,588900,31.12\n2002-03-12,35.88,36.54,35.70,36.19,700900,31.28\n2002-03-11,36.05,36.98,36.02,36.80,899700,31.81\n2002-03-08,36.44,36.79,36.02,36.30,1244000,31.38\n2002-03-07,37.10,37.34,36.58,36.58,687900,31.62\n2002-03-06,35.74,36.69,35.70,36.69,451500,31.72\n2002-03-05,35.23,36.00,35.00,35.55,1178700,30.73\n2002-03-04,34.91,36.15,34.66,36.06,1619400,31.17\n2002-03-01,33.88,35.32,33.65,35.32,1116500,30.53\n2002-02-28,34.20,34.68,33.91,34.17,979000,29.54\n2002-02-27,34.30,34.53,33.15,33.51,794500,28.97\n2002-02-26,34.55,34.70,33.44,33.44,615200,28.91\n2002-02-25,33.35,34.59,33.22,34.40,730400,29.74\n2002-02-22,32.82,33.13,32.51,33.13,1017100,28.64\n2002-02-21,33.50,33.88,32.81,32.84,612800,28.39\n2002-02-20,33.04,33.80,32.45,33.75,584600,29.17\n2002-02-19,33.21,33.39,32.20,32.57,475300,28.15\n2002-02-15,34.76,34.99,33.90,34.11,536600,29.49\n2002-02-14,35.20,35.58,34.76,34.76,883000,30.05\n2002-02-13,34.44,34.90,34.37,34.85,469100,30.12\n2002-02-12,34.40,34.85,34.11,34.26,815400,29.61\n2002-02-11,33.92,34.40,33.83,34.36,636300,29.70\n2002-02-08,33.13,33.16,32.19,32.72,1033000,28.28\n2002-02-07,33.41,33.80,33.04,33.51,1047000,28.97\n2002-02-06,33.60,34.07,32.90,33.41,1016600,28.88\n2002-02-05,34.22,34.90,34.07,34.07,890900,29.45\n2002-02-04,35.18,35.49,34.30,34.39,828700,29.73\n2002-01-31,35.00,35.18,34.35,35.06,925400,30.31\n2002-01-30,34.48,34.79,34.10,34.68,1519000,29.98\n2002-01-29,35.95,36.08,35.12,35.25,590500,30.47\n2002-01-28,36.30,36.49,35.67,36.15,814300,31.25\n2002-01-25,35.55,36.70,35.50,36.60,1736800,31.64\n2002-01-24,37.11,37.11,36.34,36.59,2314100,31.63\n2002-01-23,35.44,36.84,35.03,36.80,2235200,31.81\n2002-01-22,35.52,35.52,34.31,34.31,841500,29.66\n2002-01-18,35.15,35.79,35.00,35.39,1244300,30.59\n2002-01-17,36.00,36.34,35.60,36.30,1095500,31.38\n2002-01-16,35.34,35.80,35.10,35.10,1413800,30.34\n2002-01-15,36.13,36.46,35.95,36.20,909200,31.29\n2002-01-14,36.65,36.71,35.93,36.14,902000,31.24\n2002-01-11,36.82,37.19,36.71,36.98,2667400,31.97\n2002-01-10,36.49,37.20,35.85,36.74,2416300,31.76\n2002-01-09,36.50,37.98,36.10,36.44,5545100,31.50\n2002-01-08,33.07,33.50,32.55,33.22,861300,28.72\n2002-01-07,34.90,34.96,33.94,34.09,1585800,29.47\n2002-01-04,34.37,35.34,33.71,35.15,1499500,30.38\n2002-01-03,32.67,33.95,32.56,33.77,779900,29.19\n2002-01-02,32.45,32.45,31.87,32.41,601900,28.02\n2001-12-31,32.66,33.10,31.80,31.93,360900,27.60\n2001-12-28,32.04,32.70,32.01,32.66,247200,28.23\n2001-12-27,32.35,32.50,32.02,32.05,266100,27.70\n2001-12-26,31.40,32.15,31.40,31.64,240500,27.35\n2001-12-24,31.95,31.98,31.50,31.53,151800,27.26\n2001-12-21,32.02,32.28,31.74,32.00,300600,27.66\n2001-12-20,32.75,32.86,31.60,31.60,443600,27.32\n2001-12-19,32.71,33.85,32.58,33.39,985800,28.86\n2001-12-18,34.16,34.57,33.75,34.22,715100,29.58\n2001-12-17,32.43,33.39,32.40,33.30,367700,28.79\n2001-12-14,32.09,32.30,31.30,32.30,1780900,27.92\n2001-12-13,31.72,32.04,31.56,31.75,845200,27.45\n2001-12-12,33.35,33.55,32.67,33.01,977300,28.53\n2001-12-11,32.78,33.40,32.56,32.65,476400,28.22\n2001-12-10,32.36,32.88,32.08,32.64,759300,28.21\n2001-12-07,33.20,33.72,33.07,33.54,720700,28.99\n2001-12-06,34.22,34.50,33.55,33.87,1161700,29.28\n2001-12-05,33.84,35.35,33.70,34.80,1423600,30.08\n2001-12-04,31.99,32.79,31.85,32.75,1370200,28.31\n2001-12-03,30.57,31.59,30.50,31.43,2077900,27.17\n2001-11-30,30.73,31.20,30.69,31.03,2351600,26.82\n2001-11-29,29.25,30.34,29.10,30.30,2627100,26.19\n2001-11-28,27.82,28.85,27.82,28.12,737500,24.31\n2001-11-27,28.74,29.64,28.34,29.15,580800,25.20\n2001-11-26,29.65,29.95,29.00,29.43,789200,25.44\n2001-11-23,28.77,29.25,28.65,29.10,255600,25.15\n2001-11-21,28.45,28.75,28.03,28.75,844800,24.85\n2001-11-20,29.33,29.40,27.78,27.84,843800,24.07\n2001-11-19,28.49,29.28,28.45,29.11,946500,25.16\n2001-11-16,28.39,28.43,27.80,28.08,548000,24.27\n2001-11-15,27.76,28.78,27.73,28.62,1017300,24.74\n2001-11-14,28.70,28.70,27.75,28.25,1231400,24.42\n2001-11-13,28.88,28.95,28.18,28.90,991400,24.98\n2001-11-12,28.39,28.70,27.61,28.50,422000,24.64\n2001-11-09,28.54,29.12,28.50,28.82,969000,24.91\n2001-11-08,30.02,30.59,29.51,29.65,1517200,25.63\n2001-11-07,29.01,29.84,28.85,29.52,1670500,25.52\n2001-11-06,28.49,29.19,27.32,29.11,1009100,25.16\n2001-11-05,27.49,28.05,27.49,27.51,781400,23.78\n2001-11-02,26.90,27.14,26.21,26.50,560400,22.91\n2001-11-01,26.72,26.93,26.10,26.73,807300,23.11\n2001-10-31,26.24,26.54,25.50,25.70,474800,22.22\n2001-10-30,25.01,25.32,24.88,25.09,818700,21.69\n2001-10-29,26.00,26.00,25.16,25.20,1150500,21.78\n2001-10-26,26.16,26.48,25.85,26.22,778100,22.67\n2001-10-25,25.75,27.00,25.33,27.00,1171700,23.34\n2001-10-24,26.15,26.99,26.07,26.93,394700,23.28\n2001-10-23,26.49,26.81,26.01,26.01,710200,22.48\n2001-10-22,25.29,26.28,25.11,26.01,704600,22.48\n2001-10-19,24.95,25.85,24.56,25.59,1432000,22.12\n2001-10-18,24.50,25.94,24.34,25.83,4311000,22.33\n2001-10-17,29.16,29.47,26.55,26.56,1967200,22.96\n2001-10-16,28.84,28.94,27.75,28.56,1366800,24.69\n2001-10-15,29.83,29.83,28.96,29.69,827300,25.66\n2001-10-12,30.07,30.70,29.30,30.00,704200,25.93\n2001-10-11,30.33,30.70,30.00,30.49,1304900,26.36\n2001-10-10,28.40,30.00,28.14,29.75,770800,25.72\n2001-10-09,28.60,28.75,28.00,28.24,654000,24.41\n2001-10-08,28.39,29.25,28.17,28.93,437200,25.01\n2001-10-05,29.38,29.89,28.56,29.79,839100,25.75\n2001-10-04,29.04,30.50,28.90,30.01,1304000,25.94\n2001-10-03,26.65,29.95,26.50,29.80,1937900,25.76\n2001-10-02,26.04,27.10,25.99,27.00,743400,23.34\n2001-10-01,25.79,25.90,25.45,25.84,731700,22.34\n2001-09-28,26.38,26.63,25.92,25.92,995400,22.41\n2001-09-27,24.95,25.80,24.76,25.80,938900,22.30\n2001-09-26,25.90,26.09,24.91,25.01,854100,21.62\n2001-09-25,25.52,26.24,24.45,24.60,810500,21.26\n2001-09-24,24.62,25.50,24.43,25.25,606500,21.83\n2001-09-21,21.50,23.60,21.31,23.25,1038900,20.10\n2001-09-20,23.75,24.19,22.66,23.00,837200,19.88\n2001-09-19,24.15,24.39,22.58,23.50,1812600,20.31\n2001-09-18,25.28,25.55,23.50,24.10,1177500,20.83\n2001-09-17,25.69,26.90,25.56,26.50,1636300,22.91\n2001-09-10,27.70,28.20,27.25,27.50,1830200,23.77\n2001-09-07,29.02,29.59,28.80,29.25,784900,25.28\n2001-09-06,28.60,28.80,28.02,28.78,1008600,24.88\n2001-09-05,31.75,31.90,30.91,31.30,1087700,27.06\n2001-09-04,30.61,32.73,30.48,31.47,2535000,27.20\n2001-08-31,33.13,34.95,33.00,34.49,1083700,29.81\n2001-08-30,34.50,34.89,33.60,34.15,857200,29.52\n2001-08-29,36.10,36.32,35.26,35.40,641600,30.60\n2001-08-28,36.40,36.51,35.48,35.66,575100,30.83\n2001-08-27,36.70,37.35,36.23,37.00,307400,31.98\n2001-08-24,35.98,36.90,35.98,36.89,468200,31.89\n2001-08-23,36.00,36.04,34.90,35.12,670400,30.36\n2001-08-22,36.02,36.19,35.38,36.18,1103900,31.27\n2001-08-21,34.79,35.34,33.72,33.82,816100,29.23\n2001-08-20,34.59,34.97,33.97,34.50,635700,29.82\n2001-08-17,35.70,35.97,35.26,35.40,556600,30.60\n2001-08-16,35.75,36.29,35.46,36.08,833400,31.19\n2001-08-15,37.26,37.37,36.06,36.06,653100,31.17\n2001-08-14,37.26,37.31,36.32,36.60,431700,31.64\n2001-08-13,35.80,36.29,35.63,36.14,723600,31.24\n2001-08-10,35.21,35.49,34.93,35.34,878600,30.55\n2001-08-09,35.16,35.98,34.73,35.70,666200,30.86\n2001-08-08,36.45,36.56,35.53,35.53,1101400,30.71\n2001-08-07,36.50,37.17,36.35,36.70,480300,31.72\n2001-08-06,36.16,36.68,36.11,36.25,703400,31.34\n2001-08-03,37.03,37.40,36.72,37.30,1470200,32.24\n2001-08-02,38.74,38.84,37.64,37.70,1095100,32.59\n2001-08-01,36.65,37.80,36.43,37.73,1590100,32.61\n2001-07-31,35.60,36.47,35.45,36.08,464600,31.19\n2001-07-30,35.83,35.93,35.35,35.89,700100,31.02\n2001-07-27,35.22,35.37,34.80,35.30,377400,30.51\n2001-07-26,34.34,35.25,34.00,35.25,286600,30.47\n2001-07-25,34.18,34.42,33.54,34.30,478500,29.65\n2001-07-24,34.20,34.51,33.56,33.89,387000,29.30\n2001-07-23,34.71,34.95,33.91,34.40,440000,29.74\n2001-07-20,33.58,34.24,33.58,34.01,966500,29.40\n2001-07-19,33.93,35.89,33.78,34.85,3521200,30.12\n2001-07-18,30.83,31.60,30.65,31.15,772100,26.93\n2001-07-17,31.26,32.74,31.12,32.74,898900,28.30\n2001-07-16,32.88,33.10,32.00,32.06,1014900,27.71\n2001-07-13,32.98,33.70,32.98,33.06,832100,28.58\n2001-07-12,31.99,33.30,31.67,32.86,738100,28.40\n2001-07-11,29.55,30.49,29.35,29.96,983800,25.90\n2001-07-10,30.61,30.75,29.43,29.57,1022600,25.56\n2001-07-09,29.58,29.71,29.05,29.53,792400,25.53\n2001-07-06,30.29,30.29,29.30,29.30,966700,25.33\n2001-07-05,31.43,32.55,31.00,31.14,1085800,26.92\n2001-07-03,33.47,33.59,33.05,33.50,647200,28.96\n2001-07-02,34.35,35.09,34.32,34.50,482600,29.82\n2001-06-29,33.79,35.85,33.41,35.09,1261900,30.33\n2001-06-28,34.07,35.39,33.86,34.75,1048500,30.04\n2001-06-27,35.01,35.15,34.01,34.56,781500,29.87\n2001-06-26,34.03,34.98,33.80,34.91,920600,30.18\n2001-06-25,36.15,36.30,35.52,35.62,393500,30.79\n2001-06-22,36.51,36.85,36.05,36.25,649600,31.34\n2001-06-21,35.76,36.91,35.19,36.45,922500,31.51\n2001-06-20,34.70,36.28,34.62,36.01,553200,31.13\n2001-06-19,35.98,35.98,34.82,34.93,1252400,30.19\n2001-06-18,33.40,33.59,32.77,32.89,793800,28.43\n2001-06-15,32.99,33.50,32.35,33.50,2019200,28.96\n2001-06-14,34.66,35.00,33.25,33.52,1863400,28.98\n2001-06-13,36.44,37.00,36.00,36.15,536500,31.25\n2001-06-12,35.19,36.45,35.14,36.29,1158600,31.37\n2001-06-11,37.22,37.50,36.45,37.09,952800,32.06\n2001-06-08,37.94,37.98,37.11,37.20,595300,32.16\n2001-06-07,36.64,37.85,36.51,37.60,443600,32.50\n2001-06-06,37.50,37.77,36.71,37.30,566400,32.24\n2001-06-05,37.23,38.20,37.12,37.81,1177500,32.68\n2001-06-04,36.18,36.50,35.75,36.50,732600,31.55\n2001-06-01,34.39,35.28,34.15,35.23,719500,30.45\n2001-05-31,34.57,36.00,34.57,35.11,467700,30.35\n2001-05-30,35.02,35.73,34.76,35.00,786700,30.25\n2001-05-29,37.50,37.50,36.20,36.58,343200,31.62\n2001-05-25,39.17,39.17,37.95,38.40,533000,33.19\n2001-05-24,38.48,39.45,38.48,39.40,1297700,34.06\n2001-05-23,38.60,38.67,37.76,37.77,735900,32.65\n2001-05-22,39.16,39.25,38.36,38.70,576100,33.45\n2001-05-21,37.81,39.40,37.70,39.23,739400,33.91\n2001-05-18,37.82,38.30,37.38,38.29,345600,33.10\n2001-05-17,37.95,38.28,37.66,38.24,581200,33.06\n2001-05-16,35.13,37.79,35.05,37.60,882100,32.50\n2001-05-15,36.43,37.00,35.90,36.39,306700,31.46\n2001-05-14,35.98,36.60,35.56,36.50,157600,31.55\n2001-05-11,37.62,37.62,36.37,36.52,322900,31.57\n2001-05-10,38.60,38.98,37.31,37.56,714100,32.47\n2001-05-09,36.82,37.40,36.40,36.52,541100,31.57\n2001-05-08,38.51,38.99,37.59,37.82,343600,32.69\n2001-05-07,37.70,38.80,37.70,38.30,330900,33.11\n2001-05-04,36.50,37.82,36.37,37.66,922900,32.55\n2001-05-03,36.94,37.30,36.65,36.99,749500,31.97\n2001-05-02,39.09,39.80,38.30,39.47,723300,34.12\n2001-05-01,39.70,40.99,39.52,40.99,647500,35.43\n2001-04-30,39.65,40.34,39.52,40.30,893100,34.73\n2001-04-27,39.05,40.18,39.05,40.03,476100,34.49\n2001-04-26,38.70,39.19,38.36,39.01,957300,33.61\n2001-04-25,37.06,38.25,37.06,38.00,436900,32.74\n2001-04-24,36.39,37.73,36.10,36.65,462500,31.58\n2001-04-23,35.51,36.21,35.26,35.55,482000,30.63\n2001-04-20,37.14,38.60,36.50,37.85,1258300,32.61\n2001-04-19,36.79,38.80,36.45,38.59,2588500,33.25\n2001-04-18,32.79,35.50,32.50,34.80,1956400,29.99\n2001-04-17,29.64,31.29,29.50,31.26,825900,26.94\n2001-04-16,32.25,32.44,31.30,31.36,708200,27.02\n2001-04-12,29.95,33.20,29.94,33.18,996000,28.59\n2001-04-11,30.46,30.90,29.76,30.20,735100,26.02\n2001-04-10,29.22,30.85,29.22,30.70,1678700,26.45\n2001-04-09,28.48,28.62,27.63,28.23,553900,24.32\n2001-04-06,28.35,28.41,27.68,27.80,920900,23.95\n2001-04-05,28.21,30.35,28.21,30.19,904000,26.01\n2001-04-04,26.14,26.89,24.95,25.26,1455200,21.77\n2001-04-03,25.16,25.40,23.57,24.39,1389600,21.02\n2001-04-02,27.20,27.89,26.52,27.00,889900,23.27\n2001-03-30,29.00,29.50,27.85,28.99,581100,24.98\n2001-03-29,28.80,29.65,28.50,28.60,1057600,24.64\n2001-03-28,30.79,30.87,29.63,29.63,875600,25.53\n2001-03-27,31.74,33.17,31.70,32.93,755200,28.37\n2001-03-26,31.35,31.63,30.75,30.87,529400,26.60\n2001-03-23,30.05,30.68,29.60,30.50,842300,26.28\n2001-03-22,28.65,31.25,27.63,31.00,1295300,26.71\n2001-03-21,29.38,29.80,28.62,28.90,879600,24.90\n2001-03-20,30.78,31.40,29.50,29.51,1006600,25.43\n2001-03-19,29.25,29.80,28.55,29.70,651800,25.59\n2001-03-16,29.69,29.88,28.50,28.59,1572900,24.64\n2001-03-15,33.10,33.44,30.30,30.65,1337400,26.41\n2001-03-14,31.08,33.60,30.86,32.80,1066200,28.26\n2001-03-13,33.40,33.59,31.69,33.44,1559400,28.81\n2001-03-12,33.30,33.49,31.65,31.79,1316100,27.39\n2001-03-09,36.60,36.69,34.40,34.79,1404100,29.98\n2001-03-08,38.70,38.84,36.83,36.95,1414800,31.84\n2001-03-07,39.21,39.35,38.30,38.45,402600,33.13\n2001-03-06,38.10,38.25,37.40,37.40,366400,32.23\n2001-03-05,37.35,37.35,35.85,35.98,812300,31.00\n2001-03-02,34.75,36.69,34.00,35.80,1710900,30.85\n2001-03-01,37.27,38.96,37.16,38.89,500700,33.51\n2001-02-28,39.80,41.00,38.46,38.69,722300,33.34\n2001-02-27,39.82,40.40,38.45,38.46,552900,33.14\n2001-02-26,39.20,39.80,38.29,39.55,611700,34.08\n2001-02-23,39.24,39.60,36.80,39.35,1057800,33.91\n2001-02-22,40.85,41.30,40.15,41.11,932600,35.42\n2001-02-21,42.79,43.58,41.60,42.40,477900,36.53\n2001-02-20,43.80,44.20,42.64,42.80,565500,36.88\n2001-02-16,42.89,44.34,42.88,44.34,685600,38.21\n2001-02-15,43.64,44.40,43.37,43.51,411500,37.49\n2001-02-14,41.05,42.39,40.10,42.30,1179500,36.45\n2001-02-13,42.44,42.65,41.74,41.92,403400,36.12\n2001-02-12,41.73,42.45,41.52,42.20,471100,36.36\n2001-02-09,42.74,42.98,41.70,41.73,676900,35.96\n2001-02-08,44.08,44.36,42.85,42.86,314500,36.93\n2001-02-07,44.32,44.74,43.13,44.04,480900,37.95\n2001-02-06,45.82,45.89,45.28,45.36,647500,39.09\n2001-02-05,46.42,46.74,45.87,46.09,513000,39.71\n2001-02-02,47.51,47.76,45.00,45.83,514500,39.49\n2001-02-01,47.64,47.93,47.10,47.42,197400,40.86\n2001-01-31,48.25,49.10,47.53,47.64,544400,41.05\n2001-01-30,46.99,46.99,45.90,46.85,331800,40.37\n2001-01-29,45.70,46.74,45.35,46.31,232700,39.90\n2001-01-26,45.56,46.19,45.25,45.56,493500,39.26\n2001-01-25,46.81,47.50,46.00,46.06,457700,39.69\n2001-01-24,45.00,46.38,44.75,45.69,1426000,39.37\n2001-01-23,43.56,44.75,41.94,43.00,1225100,37.05\n2001-01-22,42.12,44.69,42.12,44.62,554300,38.45\n2001-01-19,45.31,45.38,43.56,44.75,886700,38.56\n2001-01-18,43.19,44.25,42.62,44.19,412100,38.08\n2001-01-17,44.00,44.31,43.19,44.12,594700,38.02\n2001-01-16,40.12,41.69,39.88,41.69,625700,35.92\n2001-01-12,41.50,43.25,41.38,42.31,1074500,36.46\n2001-01-11,41.12,44.06,40.88,43.88,999300,37.81\n2001-01-10,37.00,40.12,36.81,40.00,1317500,34.47\n2001-01-09,36.00,38.75,36.00,38.75,1109200,33.39\n2001-01-08,36.06,36.31,33.38,36.12,2014800,31.13\n2001-01-05,30.88,30.94,29.12,29.25,776500,25.20\n2001-01-04,31.06,31.56,29.50,29.81,1107900,25.69\n2001-01-03,29.19,35.88,29.12,35.75,1905800,30.80\n2001-01-02,32.31,32.38,30.00,30.31,1203100,26.12\n2000-12-29,33.62,34.44,33.12,33.69,472900,29.03\n2000-12-28,33.25,33.69,33.19,33.56,347000,28.92\n2000-12-27,32.75,33.19,32.06,33.00,363900,28.44\n2000-12-26,32.06,32.75,31.44,32.75,235200,28.22\n2000-12-22,32.81,33.75,30.56,32.06,644200,27.63\n2000-12-21,31.50,33.62,31.00,31.75,823700,27.36\n2000-12-20,33.50,33.69,31.88,31.94,544700,27.52\n2000-12-19,34.69,36.31,34.12,34.19,420400,29.46\n2000-12-18,34.94,35.25,34.12,34.62,245400,29.84\n2000-12-15,35.75,36.31,34.75,35.69,339800,30.75\n2000-12-14,38.94,39.38,37.50,37.50,219600,32.31\n2000-12-13,40.31,40.38,38.50,38.50,185900,33.17\n2000-12-12,41.31,41.31,39.69,39.81,255600,34.31\n2000-12-11,41.38,42.38,40.88,42.38,358400,36.51\n2000-12-08,40.38,41.12,39.38,39.75,339200,34.25\n2000-12-07,37.94,39.00,37.56,37.81,333200,32.58\n2000-12-06,39.31,40.69,37.81,38.81,496600,33.44\n2000-12-05,36.44,39.75,36.44,39.44,416800,33.98\n2000-12-04,34.75,35.44,34.56,35.06,359500,30.21\n2000-12-01,34.12,35.69,34.12,34.69,702600,29.89\n2000-11-30,32.62,34.00,32.12,33.25,545100,28.65\n2000-11-29,34.94,35.25,33.56,34.19,561800,29.46\n2000-11-28,36.94,37.31,35.50,35.81,461400,30.86\n2000-11-27,39.38,39.75,38.31,38.81,330200,33.44\n2000-11-24,38.88,39.06,37.75,37.94,328800,32.69\n2000-11-22,37.19,37.50,36.00,36.62,382000,31.56\n2000-11-21,40.12,41.06,39.62,40.06,372000,34.52\n2000-11-20,40.12,40.44,39.19,39.19,312700,33.77\n2000-11-17,42.06,42.75,40.44,40.88,418700,35.22\n2000-11-16,43.25,43.38,40.56,40.56,524600,34.95\n2000-11-15,44.94,46.00,44.44,45.06,246800,38.83\n2000-11-14,44.56,46.44,44.56,46.31,324900,39.91\n2000-11-13,42.56,44.50,42.56,43.44,269200,37.43\n2000-11-10,45.81,46.44,44.62,45.56,468400,39.26\n2000-11-09,47.56,49.56,47.25,49.12,237100,42.33\n2000-11-08,51.12,51.44,49.94,50.00,233200,43.08\n2000-11-07,50.81,51.88,50.69,51.81,169200,44.65\n2000-11-06,52.50,53.12,52.12,52.25,103100,45.02\n2000-11-03,50.62,51.62,50.62,51.25,165700,44.16\n2000-11-02,51.00,51.00,49.38,50.56,308700,43.57\n2000-11-01,50.56,51.44,50.25,51.19,300700,44.11\n2000-10-31,49.44,51.00,49.12,51.00,223900,43.95\n2000-10-30,48.19,49.00,47.44,48.19,287300,41.52\n2000-10-27,49.62,49.94,48.62,49.75,219600,42.87\n2000-10-26,47.38,48.19,46.19,47.88,394700,41.25\n2000-10-25,46.69,48.12,45.44,45.62,366600,39.31\n2000-10-24,48.00,50.12,47.88,48.56,685500,41.84\n2000-10-23,44.56,46.25,44.00,46.25,378400,39.85\n2000-10-20,44.75,46.12,44.25,46.12,1172400,39.74\n2000-10-19,49.75,50.31,46.69,47.31,1732100,40.77\n2000-10-18,48.44,52.50,48.25,51.44,1099800,44.32\n2000-10-17,52.44,52.94,50.50,50.94,519300,43.89\n2000-10-16,52.38,52.94,51.50,52.25,343000,45.02\n2000-10-13,50.00,53.56,49.88,53.06,701900,45.72\n2000-10-12,49.62,49.81,47.12,47.50,930400,40.93\n2000-10-11,46.31,48.88,46.19,47.38,712500,40.82\n2000-10-10,51.25,51.44,49.38,49.75,1110000,42.87\n2000-10-09,51.56,51.56,50.12,50.62,1519300,43.62\n2000-10-06,56.06,56.25,50.88,52.50,970500,45.24\n2000-10-05,56.25,56.50,55.38,56.12,576900,48.36\n2000-10-04,57.50,60.50,56.56,59.38,799500,51.16\n2000-10-03,62.50,62.88,59.38,59.50,1195300,51.27\n2000-10-02,62.50,63.44,62.00,62.19,326400,53.59\n2000-09-29,62.50,63.00,61.31,61.50,237700,52.99\n2000-09-28,60.00,63.31,60.00,63.31,325300,54.55\n2000-09-27,62.00,62.12,61.00,61.38,407000,52.89\n2000-09-26,59.81,60.25,58.88,59.94,639500,51.65\n2000-09-25,59.75,60.75,57.88,58.00,459500,49.98\n2000-09-22,54.75,59.00,54.38,59.00,1033400,50.84\n2000-09-21,54.69,55.69,53.81,54.31,1408700,46.80\n2000-09-20,56.94,57.62,55.06,56.00,403100,48.25\n2000-09-19,55.56,57.12,55.56,56.75,304600,48.90\n2000-09-18,57.56,57.56,55.31,55.44,438400,47.77\n2000-09-15,59.12,59.19,57.31,57.56,400800,49.60\n2000-09-14,61.62,61.81,58.75,59.19,332400,51.00\n2000-09-13,58.88,59.69,58.62,59.69,305800,51.43\n2000-09-12,61.56,62.25,60.19,60.44,202600,52.08\n2000-09-11,63.25,63.31,60.75,61.44,298700,52.94\n2000-09-08,64.12,64.12,62.69,63.31,324400,54.55\n2000-09-07,63.75,66.00,63.56,65.12,348200,56.12\n2000-09-06,65.00,65.19,63.75,63.88,357800,55.04\n2000-09-05,67.69,68.88,67.44,67.81,391500,58.43\n2000-09-01,66.69,68.19,66.25,67.81,610800,58.43\n2000-08-31,63.12,64.19,63.06,64.19,329700,55.31\n2000-08-30,61.25,61.38,60.25,61.00,259600,52.56\n2000-08-25,61.94,62.81,61.88,62.81,281600,54.12\n2000-08-24,59.62,60.62,59.44,60.50,480200,52.13\n2000-08-23,58.25,59.25,57.62,59.12,475000,50.95\n2000-08-22,60.00,60.25,59.19,59.25,449600,51.05\n2000-08-21,59.94,60.31,59.12,60.00,358900,51.70\n2000-08-18,61.81,61.81,60.69,61.62,446000,53.10\n2000-08-17,60.81,62.81,60.81,62.62,719600,53.96\n2000-08-16,61.31,62.44,61.31,62.38,336500,53.75\n2000-08-15,61.38,61.75,60.69,61.12,533100,52.67\n2000-08-14,61.31,63.50,60.44,63.38,535200,54.61\n2000-08-11,60.00,62.00,59.62,62.00,887900,53.42\n2000-08-10,57.44,58.75,57.12,58.12,305400,50.08\n2000-08-09,57.44,57.56,56.75,57.56,352400,49.60\n2000-08-08,55.25,56.69,55.19,56.62,334600,48.79\n2000-08-07,55.12,55.81,54.75,55.81,313700,48.09\n2000-08-04,55.19,55.50,54.00,54.12,666100,46.64\n2000-08-03,52.50,54.38,52.00,54.25,435500,46.75\n2000-08-02,56.31,56.56,55.75,55.81,164700,48.09\n2000-08-01,56.62,57.31,56.25,56.56,454800,48.74\n2000-07-31,55.88,56.00,55.00,55.75,309300,48.04\n2000-07-28,54.38,55.06,52.75,53.50,506300,46.10\n2000-07-27,57.12,57.38,54.62,54.88,230100,47.28\n2000-07-26,56.88,57.31,55.69,56.56,377400,48.74\n2000-07-25,58.25,58.31,56.75,57.50,179300,49.55\n2000-07-24,59.50,60.56,57.31,57.69,924000,49.71\n2000-07-21,58.00,59.62,57.06,59.12,1030900,50.95\n2000-07-20,54.75,59.50,54.75,58.75,3129700,50.62\n2000-07-19,50.00,51.25,49.75,49.75,709900,42.87\n2000-07-18,52.62,52.62,51.94,52.12,396300,44.91\n2000-07-17,54.25,55.12,53.31,54.69,955800,47.12\n2000-07-14,51.94,52.50,51.19,52.31,266200,45.08\n2000-07-13,51.25,52.12,50.81,51.38,783700,44.27\n2000-07-12,48.81,49.44,47.94,48.75,739800,42.01\n2000-07-11,46.69,46.94,45.81,46.06,1135800,39.69\n2000-07-10,46.62,47.44,46.38,47.00,760200,40.50\n2000-07-07,46.25,47.62,46.06,46.69,497200,40.23\n2000-07-06,45.75,46.50,45.31,46.25,519500,39.85\n2000-07-05,47.94,48.69,46.06,46.31,1671800,39.91\n2000-07-03,46.19,47.25,45.62,46.88,210200,40.39\n2000-06-30,46.00,47.00,45.69,46.62,609700,40.18\n2000-06-29,46.38,47.69,45.75,47.25,715700,40.71\n2000-06-28,49.19,50.25,49.19,49.75,630000,42.87\n2000-06-27,49.88,51.00,49.56,50.38,604000,43.41\n2000-06-26,50.44,51.25,49.12,49.62,884800,42.76\n2000-06-23,49.56,50.00,48.25,50.00,689700,43.08\n2000-06-22,51.62,51.69,49.12,49.12,838900,42.33\n2000-06-21,51.31,51.75,50.19,51.75,882100,44.59\n2000-06-20,52.69,53.56,52.25,53.50,633000,46.10\n2000-06-19,50.00,51.94,49.44,51.69,697600,44.54\n2000-06-16,50.56,50.56,49.06,49.25,416900,42.44\n2000-06-15,50.69,50.75,49.62,50.44,662500,43.46\n2000-06-14,49.12,50.19,48.75,48.81,1025200,42.06\n2000-06-13,46.62,46.88,45.81,46.75,849200,40.28\n2000-06-12,47.81,47.81,46.62,46.75,423800,40.28\n2000-06-08,50.12,50.38,48.50,48.69,292800,41.95\n2000-06-07,47.94,49.19,47.81,49.12,755300,42.33\n2000-06-06,49.50,49.50,47.38,47.56,1012400,40.98\n2000-06-05,48.12,49.38,47.88,49.38,521900,42.55\n2000-06-01,44.00,46.50,43.81,46.19,636900,39.80\n2000-05-31,43.56,44.69,42.75,42.88,515500,36.94\n2000-05-30,42.56,44.12,42.56,44.00,510000,37.91\n2000-05-26,42.00,42.69,41.31,42.06,546300,36.24\n2000-05-25,43.44,44.38,40.88,41.62,1645900,35.87\n2000-05-24,41.50,42.81,40.44,42.56,944600,36.67\n2000-05-23,41.44,42.56,40.88,40.94,616500,35.27\n2000-05-22,40.88,41.62,39.44,41.44,905300,35.71\n2000-05-19,41.38,41.81,40.81,41.56,691000,35.81\n2000-05-18,45.25,45.25,43.50,43.75,408600,37.70\n2000-05-17,45.50,46.25,44.62,45.38,571900,39.10\n2000-05-16,46.12,47.19,45.88,47.19,860300,40.66\n2000-05-15,45.69,45.94,44.87,45.62,1151100,39.31\n2000-05-12,46.50,46.88,45.69,46.12,850600,39.74\n2000-05-11,44.56,45.31,43.37,45.31,895700,39.04\n2000-05-10,45.69,45.69,43.00,43.94,1082400,37.86\n2000-05-09,48.50,48.50,46.44,46.75,592800,40.28\n2000-05-08,49.50,49.75,47.44,48.50,499200,41.79\n2000-05-05,48.25,50.25,48.25,50.19,646200,43.25\n2000-05-04,48.38,48.50,46.63,48.06,731100,41.41\n2000-05-03,49.56,49.56,46.50,47.44,743000,40.88\n2000-05-02,51.44,51.81,49.94,50.00,1121900,42.97\n2000-05-01,49.37,51.50,49.37,51.00,555100,43.83\n2000-04-28,48.94,49.25,48.44,49.12,791000,42.22\n2000-04-27,46.75,48.38,46.75,48.00,895500,41.26\n2000-04-26,49.00,49.31,48.00,48.38,1128600,41.58\n2000-04-25,46.88,48.75,45.44,48.75,2925000,41.90\n2000-04-24,42.00,42.81,40.75,42.81,2245400,36.80\n2000-04-20,47.50,48.00,43.12,44.44,4138900,38.19\n2000-04-19,52.50,52.94,48.13,48.38,2668400,41.58\n2000-04-18,51.13,51.19,47.81,49.81,1452600,42.81\n2000-04-17,48.19,51.25,48.13,50.50,1917800,43.40\n2000-04-14,47.25,49.06,45.13,45.94,1189600,39.48\n2000-04-13,51.25,51.44,49.12,49.75,1384600,42.76\n2000-04-12,54.38,54.88,50.00,50.00,1249400,42.97\n2000-04-11,52.00,54.00,51.88,53.87,982800,46.30\n2000-04-10,56.50,56.69,53.81,54.06,927500,46.47\n2000-04-07,59.31,59.94,57.38,58.56,1197000,50.33\n2000-04-06,59.06,59.44,58.00,59.19,638100,50.87\n2000-04-05,52.31,57.75,52.25,55.37,1497500,47.59\n2000-04-04,55.81,55.81,49.00,53.12,2754300,45.66\n2000-04-03,58.63,58.63,52.88,54.50,1535200,46.84\n2000-03-31,61.25,61.50,57.25,59.75,2882200,51.35\n2000-03-30,60.94,62.31,57.25,58.00,4030400,49.85\n2000-03-29,68.75,69.62,56.00,59.00,6785100,50.71\n2000-03-28,75.31,76.00,72.06,72.13,1061200,61.99\n2000-03-27,74.87,76.56,74.50,75.50,469800,64.89\n2000-03-24,72.44,74.94,72.25,74.44,520700,63.98\n2000-03-23,73.63,74.25,72.00,72.81,574000,62.58\n2000-03-22,75.25,76.69,74.00,76.69,733800,65.91\n2000-03-21,75.00,75.94,73.50,75.25,633200,64.68\n2000-03-20,77.50,78.69,75.62,76.31,764000,65.59\n2000-03-17,70.69,73.88,70.69,73.00,614800,62.74\n2000-03-16,74.00,74.56,69.13,71.81,1639500,61.72\n2000-03-15,75.25,75.44,71.50,72.44,1408900,62.26\n2000-03-14,80.06,80.50,77.06,77.44,671100,66.56\n2000-03-13,78.88,81.00,77.87,79.94,423600,68.70\n2000-03-10,85.44,85.94,83.38,83.94,615500,72.14\n2000-03-09,84.88,84.94,81.62,83.50,511600,71.77\n2000-03-08,81.94,81.94,78.94,81.25,331100,69.83\n2000-03-07,83.25,83.75,81.62,81.94,475400,70.42\n2000-03-06,81.50,82.31,80.69,81.56,753500,70.10\n2000-03-03,73.88,75.38,73.63,74.94,715000,64.41\n2000-03-02,71.75,73.25,71.50,72.38,420700,62.21\n2000-03-01,71.19,72.00,70.81,71.50,321200,61.45\n2000-02-29,69.56,71.31,68.62,71.31,377000,61.29\n2000-02-28,69.62,71.31,69.11,71.00,335100,61.02\n2000-02-25,71.00,72.50,70.12,70.56,429900,60.65\n2000-02-24,74.62,75.00,71.00,72.81,793400,62.58\n2000-02-22,72.00,72.88,71.31,72.25,508100,62.10\n2000-02-18,72.00,72.44,70.25,70.69,282800,60.75\n2000-02-17,71.12,72.44,70.75,71.31,792500,61.29\n2000-02-16,66.81,68.75,66.81,68.00,473300,58.44\n2000-02-15,67.75,68.00,66.38,67.63,847800,58.12\n2000-02-14,68.25,69.81,68.00,69.62,447300,59.84\n2000-02-11,71.87,72.13,68.50,69.25,744900,59.52\n2000-02-10,70.69,71.44,69.38,70.88,419300,60.92\n2000-02-09,73.00,73.88,72.00,72.38,771300,62.21\n2000-02-08,71.00,73.56,70.94,71.87,728900,61.78\n2000-02-07,68.81,68.87,66.88,68.56,488700,58.93\n2000-02-04,67.44,69.88,67.44,68.87,438300,59.20\n2000-02-03,65.56,66.38,64.88,66.25,656200,56.94\n2000-02-02,64.56,65.69,63.94,65.00,856700,55.87\n2000-02-01,65.50,66.62,65.00,66.44,422500,57.10\n2000-01-31,65.62,65.81,63.81,65.19,609200,56.03\n2000-01-28,69.00,71.38,68.06,68.31,1735600,58.71\n2000-01-27,67.75,69.44,67.06,68.56,1656100,58.93\n2000-01-26,64.37,70.00,63.88,69.00,2387600,59.30\n2000-01-25,64.56,65.50,63.88,64.69,1192900,55.60\n2000-01-24,62.00,64.50,62.00,62.50,1249200,53.72\n2000-01-21,60.81,61.50,60.31,61.50,441200,52.86\n2000-01-20,62.62,62.81,60.94,62.00,568600,53.29\n2000-01-19,59.38,60.81,59.38,60.81,306700,52.27\n2000-01-18,60.19,61.25,59.62,61.00,630800,52.43\n2000-01-14,63.94,63.94,62.00,62.50,454000,53.72\n2000-01-13,63.31,64.50,61.56,63.00,1256100,54.15\n2000-01-12,59.94,61.12,59.38,60.50,735700,52.00\n2000-01-11,58.12,59.44,57.56,58.06,1257400,49.90\n2000-01-10,58.50,60.31,58.00,59.94,2478400,51.52\n2000-01-07,53.50,60.00,53.25,60.00,4356100,51.57\n2000-01-06,46.50,46.88,44.75,44.87,957100,38.57\n2000-01-05,44.38,46.63,43.25,45.06,1433100,38.73\n2000-01-04,49.56,50.69,46.50,46.75,2358800,40.18\n2000-01-03,52.56,52.88,50.25,51.31,665800,44.10\n1999-12-31,53.00,53.25,52.00,52.06,177300,44.75\n1999-12-30,50.00,52.94,50.00,52.25,323200,44.91\n1999-12-29,49.94,50.81,49.75,50.81,283400,43.67\n1999-12-28,49.69,50.75,49.56,49.88,574500,42.87\n1999-12-27,50.44,50.44,48.81,49.75,399400,42.76\n1999-12-23,49.94,50.56,49.63,50.44,383100,43.35\n1999-12-22,52.50,52.50,50.00,50.81,590200,43.67\n1999-12-21,52.12,54.00,52.06,53.62,594900,46.09\n1999-12-20,50.75,53.62,50.12,52.25,1275200,44.91\n1999-12-17,50.50,52.63,50.31,51.50,796000,44.26\n1999-12-16,50.50,50.62,49.63,50.31,883100,43.24\n1999-12-15,46.94,52.75,46.12,50.69,2054200,43.57\n1999-12-14,48.50,53.00,47.12,53.00,2465500,45.55\n1999-12-13,46.88,55.00,46.88,53.75,4152100,46.20\n1999-12-10,43.69,47.00,43.69,46.25,1426300,39.75\n1999-12-09,41.50,41.69,40.81,41.50,821300,35.67\n1999-12-08,41.38,42.00,41.00,41.12,1031700,35.35\n1999-12-07,40.81,41.75,40.25,41.38,1314900,35.56\n1999-12-06,40.19,41.19,40.06,41.00,2108600,35.24\n1999-12-03,36.50,38.00,36.38,37.94,2270800,32.61\n1999-12-02,35.12,35.25,34.37,35.19,2044800,30.24\n1999-12-01,33.13,33.19,32.62,33.13,660700,28.47\n1999-11-30,34.00,34.12,33.50,33.56,627900,28.85\n1999-11-29,34.31,34.37,33.75,34.31,800500,29.49\n1999-11-26,35.12,35.44,35.00,35.25,233000,30.30\n1999-11-24,34.69,34.94,34.37,34.88,850800,29.97\n1999-11-23,35.56,35.62,34.50,34.94,501700,30.03\n1999-11-22,35.81,35.94,35.25,35.75,1069400,30.73\n1999-11-19,36.06,37.00,36.00,37.00,1331700,31.80\n1999-11-18,37.12,37.19,36.44,37.00,716500,31.80\n1999-11-17,37.81,37.94,36.88,37.25,925800,32.02\n1999-11-16,37.50,38.25,37.37,38.19,776300,32.82\n1999-11-15,36.50,37.31,36.50,37.31,566700,32.07\n1999-11-12,37.69,37.88,37.00,37.81,262200,32.50\n1999-11-11,37.25,37.88,37.06,37.81,534900,32.50\n1999-11-10,35.81,36.75,35.75,36.50,731500,31.37\n1999-11-09,36.19,36.25,35.31,35.56,492000,30.57\n1999-11-08,35.50,35.94,35.38,35.94,757800,30.89\n1999-11-05,34.81,35.62,34.63,35.38,393500,30.40\n1999-11-04,36.38,36.62,34.69,35.00,614900,30.08\n1999-11-03,36.62,36.81,35.69,35.94,768900,30.89\n1999-11-02,36.31,36.81,35.94,36.38,383800,31.26\n1999-11-01,36.44,36.75,36.25,36.31,290100,31.21\n1999-10-29,36.31,36.94,36.31,36.56,638800,31.42\n1999-10-28,35.75,35.87,35.44,35.81,460500,30.78\n1999-10-27,35.50,35.81,35.25,35.81,1004000,30.78\n1999-10-26,35.00,35.62,34.94,35.44,929800,30.46\n1999-10-25,33.88,34.69,33.88,34.50,586900,29.65\n1999-10-22,34.31,34.81,34.25,34.75,1124600,29.87\n1999-10-21,33.44,33.81,32.87,33.69,2028400,28.95\n1999-10-20,34.50,34.88,34.00,34.50,2366200,29.65\n1999-10-19,36.31,36.69,36.00,36.50,370400,31.37\n1999-10-18,36.06,36.19,35.12,35.94,662700,30.89\n1999-10-15,36.13,36.38,35.56,36.06,979000,31.00\n1999-10-14,36.00,37.19,35.75,36.88,1766600,31.69\n1999-10-13,37.06,37.19,34.88,35.00,6133900,30.08\n1999-10-12,39.13,39.25,38.69,38.94,901900,33.47\n1999-10-11,40.44,40.81,40.12,40.31,602300,34.65\n1999-10-08,39.81,40.37,39.75,40.12,1632400,34.49\n1999-10-07,40.69,41.19,40.00,40.75,1172500,35.02\n1999-10-06,40.12,41.62,40.12,41.38,1563700,35.56\n1999-10-05,38.62,39.44,38.62,39.19,1224400,33.68\n1999-10-04,37.94,38.44,37.75,38.38,1059000,32.98\n1999-10-01,37.25,37.63,37.12,37.63,556200,32.34\n1999-09-30,37.06,37.88,36.88,37.75,959000,32.45\n1999-09-29,36.81,37.75,36.75,37.37,609400,32.12\n1999-09-28,37.00,37.37,36.38,37.37,876000,32.12\n1999-09-27,37.12,37.88,37.00,37.69,1103900,32.39\n1999-09-24,35.87,37.00,35.87,37.00,972300,31.80\n1999-09-23,37.44,37.75,36.13,36.13,1373600,31.05\n1999-09-22,36.44,36.75,35.81,36.50,371500,31.37\n1999-09-21,36.25,36.69,36.06,36.19,430400,31.10\n1999-09-20,36.13,37.31,36.00,36.75,807200,31.59\n1999-09-17,35.44,35.69,34.56,35.00,1029700,30.08\n1999-09-16,35.38,35.56,34.44,35.06,1026600,30.14\n1999-09-15,36.56,36.75,35.69,35.81,1446200,30.78\n1999-09-14,38.06,38.38,37.44,37.63,721500,32.34\n1999-09-13,38.50,38.94,38.19,38.50,2071400,33.09\n1999-09-10,38.62,39.31,38.25,39.25,2612000,33.73\n1999-09-09,37.50,38.62,37.12,38.19,2957500,32.82\n1999-09-08,35.56,38.19,35.31,37.63,4362700,32.34\n1999-09-07,34.56,35.62,34.37,35.25,1738600,30.30\n1999-09-03,33.62,34.00,33.38,33.94,690600,29.17\n1999-09-02,32.81,33.00,32.50,32.69,201500,28.09\n1999-09-01,33.31,33.62,32.62,33.56,305500,28.85\n1999-08-31,33.44,33.69,32.81,33.00,806000,28.36\n1999-08-30,33.94,34.12,33.31,33.44,326200,28.74\n1999-08-27,33.75,34.25,33.62,33.94,424400,29.17\n1999-08-26,33.62,34.00,33.56,33.62,552900,28.90\n1999-08-25,32.50,32.75,32.31,32.75,573200,28.15\n1999-08-24,32.00,32.25,31.88,32.25,328100,27.72\n1999-08-23,32.38,32.69,32.25,32.38,330600,27.83\n1999-08-20,32.56,32.75,32.25,32.50,587800,27.93\n1999-08-19,32.38,32.62,32.12,32.56,104500,27.99\n1999-08-18,32.75,32.75,32.25,32.69,192900,28.09\n1999-08-17,32.81,33.38,32.62,33.00,253700,28.36\n1999-08-16,32.00,32.56,31.69,32.50,329500,27.93\n1999-08-13,32.38,32.62,31.69,32.44,414100,27.88\n1999-08-12,31.75,32.81,31.56,32.12,561100,27.61\n1999-08-11,30.38,31.00,30.19,31.00,253900,26.64\n1999-08-10,30.88,30.88,29.81,30.31,569100,26.05\n1999-08-09,30.75,31.25,30.56,31.06,404000,26.70\n1999-08-06,30.13,30.88,30.13,30.88,472200,26.54\n1999-08-05,30.06,30.62,29.38,30.56,723000,26.27\n1999-08-04,30.94,30.94,30.50,30.62,341000,26.32\n1999-08-03,31.50,31.50,30.75,31.25,122500,26.86\n1999-08-02,30.81,31.50,30.19,31.37,583200,26.97\n1999-07-30,31.50,31.75,31.12,31.69,604400,27.23\n1999-07-29,32.50,32.56,31.75,32.38,1001200,27.83\n1999-07-28,33.88,33.94,33.50,33.75,332700,29.01\n1999-07-27,34.44,34.44,33.62,34.12,517600,29.33\n1999-07-26,34.19,34.37,33.88,34.12,503400,29.33\n1999-07-23,34.37,34.75,34.19,34.37,227200,29.54\n1999-07-22,33.75,33.94,33.50,33.62,915200,28.90\n1999-07-21,34.06,34.50,33.88,33.94,1054000,29.17\n1999-07-20,33.75,34.00,33.25,33.44,1955300,28.74\n1999-07-19,33.88,34.50,33.62,34.50,882800,29.65\n1999-07-16,34.12,34.25,33.88,34.00,484500,29.22\n1999-07-15,34.63,34.88,34.00,34.44,1320100,29.60\n1999-07-14,33.50,34.63,33.38,34.50,1155400,29.65\n1999-07-13,33.62,33.62,32.75,33.44,521200,28.74\n1999-07-12,32.87,34.19,32.75,33.75,684000,29.01\n1999-07-09,32.75,32.87,32.12,32.87,419400,28.26\n1999-07-08,32.19,33.00,32.06,32.87,431500,28.26\n1999-07-07,33.50,33.69,33.06,33.19,749900,28.52\n1999-07-06,35.81,35.81,34.94,35.00,392700,30.08\n1999-07-02,34.75,36.13,34.69,35.81,858200,30.78\n1999-07-01,34.31,34.88,33.88,34.75,429400,29.87\n1999-06-30,33.62,34.69,33.31,34.63,341500,29.76\n1999-06-29,33.06,33.62,33.00,33.62,372900,28.90\n1999-06-28,32.87,33.31,32.69,33.19,78000,28.52\n1999-06-25,32.87,33.19,32.87,32.94,238400,28.31\n1999-06-24,32.50,33.19,32.50,32.94,265500,28.31\n1999-06-23,32.44,32.69,32.38,32.56,757100,27.99\n1999-06-22,33.00,33.25,32.38,32.50,675900,27.93\n1999-06-21,34.00,34.50,33.88,34.37,277000,29.54\n1999-06-18,34.88,34.88,33.44,33.88,705500,29.12\n1999-06-17,34.12,35.12,34.06,34.69,1967000,29.81\n1999-06-16,33.88,35.87,33.56,35.75,2315100,30.73\n1999-06-15,31.69,32.12,31.63,32.12,146300,27.61\n1999-06-14,31.06,31.37,31.06,31.25,203100,26.86\n1999-06-11,31.88,31.94,31.06,31.06,768300,26.70\n1999-06-10,32.00,32.00,31.19,31.50,121200,27.07\n1999-06-09,31.94,32.75,31.63,32.00,245200,27.50\n1999-06-08,33.19,33.19,32.25,32.50,218200,27.93\n1999-06-07,32.38,33.13,32.12,32.94,329200,28.31\n1999-06-04,31.94,32.50,31.81,32.38,222100,27.83\n1999-06-03,32.31,32.62,32.00,32.00,314600,27.50\n1999-06-02,31.19,32.38,31.12,32.31,463300,27.77\n1999-06-01,32.12,32.19,31.56,32.12,659300,27.61\n1999-05-28,33.50,33.62,33.25,33.56,283500,28.85\n1999-05-27,34.06,34.25,33.25,33.44,579900,28.74\n1999-05-26,34.12,35.00,33.94,35.00,349800,30.08\n1999-05-25,34.88,34.94,34.00,34.00,411600,29.22\n1999-05-24,35.87,36.13,34.94,35.19,485600,30.24\n1999-05-21,35.94,36.25,35.50,36.13,757800,31.05\n1999-05-20,36.06,37.31,35.25,36.81,1873600,31.64\n1999-05-19,35.44,36.25,35.06,36.25,2546500,31.16\n1999-05-18,33.19,34.00,33.19,33.62,430600,28.90\n1999-05-17,32.94,33.44,32.50,33.19,571800,28.52\n1999-05-14,32.75,33.19,32.50,32.69,695000,28.09\n1999-05-13,33.06,34.63,33.06,33.81,1869000,29.06\n1999-05-12,32.19,32.94,31.75,32.69,827500,28.09\n1999-05-11,31.69,32.87,31.50,32.50,624700,27.93\n1999-05-10,30.75,31.37,30.25,31.00,517000,26.64\n1999-05-07,31.37,32.00,31.31,31.88,381100,27.40\n1999-05-06,31.63,32.00,31.19,31.94,484700,27.45\n1999-05-05,31.50,32.25,30.88,32.25,420900,27.72\n1999-05-04,31.88,32.25,31.50,31.94,565400,27.45\n1999-05-03,31.61,32.79,31.49,32.61,676700,27.90\n1999-04-30,31.36,31.92,30.80,31.24,730900,26.73\n1999-04-29,30.74,30.93,30.49,30.87,437800,26.41\n1999-04-28,30.74,31.36,30.37,30.74,619600,26.31\n1999-04-27,31.05,31.36,30.24,30.99,728800,26.52\n1999-04-26,30.12,30.87,29.87,30.87,1212600,26.41\n1999-04-23,29.00,29.12,28.50,28.69,472600,24.55\n1999-04-22,29.87,30.24,28.75,29.43,1798600,25.19\n1999-04-21,27.75,31.55,27.26,30.74,4937300,26.31\n1999-04-20,24.70,25.02,24.02,24.52,582800,20.98\n1999-04-19,25.64,25.70,25.02,25.20,593200,21.57\n1999-04-16,26.07,26.20,25.64,25.70,621400,21.99\n1999-04-15,25.45,25.76,25.45,25.70,404300,21.99\n1999-04-14,25.39,25.51,25.02,25.08,464500,21.46\n1999-04-13,24.95,25.14,24.70,24.95,631400,21.35\n1999-04-12,25.14,25.76,25.08,25.70,376100,21.99\n1999-04-09,25.39,25.95,25.27,25.95,440400,22.21\n1999-04-08,25.39,25.89,25.14,25.27,872900,21.62\n1999-04-07,26.07,26.07,24.95,25.45,820200,21.78\n1999-04-06,25.95,26.45,25.64,26.14,679800,22.37\n1999-04-05,25.64,26.26,25.64,25.95,415500,22.21\n1999-04-01,26.32,26.51,25.39,25.39,409700,21.73\n1999-03-31,26.51,26.95,26.14,26.20,732500,22.42\n1999-03-30,26.51,26.82,26.14,26.26,682000,22.47\n1999-03-29,25.82,26.39,25.70,26.20,584100,22.42\n1999-03-26,25.02,25.89,24.95,25.51,1091800,21.83\n1999-03-25,24.89,26.45,24.27,26.45,2260600,22.63\n1999-03-24,24.83,25.27,24.58,24.86,666400,21.27\n1999-03-23,24.39,24.46,23.65,23.71,925100,20.29\n1999-03-22,24.89,25.51,24.64,25.51,1011300,21.83\n1999-03-19,26.26,26.51,25.89,25.95,612800,22.21\n1999-03-18,25.58,26.14,25.33,26.14,566300,22.37\n1999-03-17,26.45,26.51,25.89,26.01,448800,22.26\n1999-03-16,26.45,26.88,26.32,26.76,451500,22.90\n1999-03-15,26.07,26.57,25.95,26.45,379900,22.63\n1999-03-12,26.57,26.63,25.95,26.20,1019800,22.42\n1999-03-11,25.70,28.38,25.27,27.07,2661100,23.16\n1999-03-10,25.82,26.26,25.20,26.14,2377800,22.37\n1999-03-09,28.00,28.00,27.01,27.26,1840100,23.32\n1999-03-08,28.69,28.81,28.50,28.56,1018100,24.44\n1999-03-05,29.00,29.37,28.38,29.06,610700,24.87\n1999-03-04,28.44,29.06,28.07,28.94,1626800,24.76\n1999-03-03,29.81,30.24,28.38,29.19,1538700,24.98\n1999-03-02,30.74,31.11,30.55,30.68,799600,26.25\n1999-03-01,31.61,31.80,30.74,31.49,635200,26.95\n1999-02-26,31.55,31.86,30.62,31.86,618900,27.26\n1999-02-25,31.18,31.49,30.49,31.30,280000,26.79\n1999-02-24,32.11,32.79,31.55,31.61,1011300,27.05\n1999-02-23,31.24,31.67,30.80,31.11,650000,26.63\n1999-02-22,29.62,30.31,29.31,30.18,622100,25.83\n1999-02-19,29.25,29.37,28.94,29.06,417100,24.87\n1999-02-18,29.37,29.87,29.12,29.75,353100,25.45\n1999-02-17,29.00,29.75,29.00,29.31,415700,25.08\n1999-02-16,29.43,29.87,29.12,29.12,656700,24.92\n1999-02-12,29.81,30.24,29.12,29.68,951800,25.40\n1999-02-11,30.18,31.36,29.81,31.05,620100,26.57\n1999-02-10,29.87,29.99,29.43,29.99,793200,25.67\n1999-02-09,30.93,30.99,30.37,30.43,643700,26.04\n1999-02-08,31.92,32.11,31.24,31.89,436600,27.29\n1999-02-05,32.55,32.67,31.92,32.42,489000,27.74\n1999-02-04,31.86,32.11,31.43,31.89,559100,27.29\n1999-02-03,30.87,31.80,30.68,31.61,575100,27.05\n1999-02-02,31.86,31.92,30.87,31.36,757100,26.84\n1999-02-01,33.54,33.54,32.36,32.86,561400,28.12\n1999-01-29,32.67,34.35,32.42,33.79,1042300,28.92\n1999-01-28,33.04,33.54,32.67,33.35,1241000,28.54\n1999-01-27,35.28,35.60,33.85,34.04,1826000,29.13\n1999-01-26,33.35,37.21,33.29,36.84,2829600,31.53\n1999-01-25,32.61,32.73,31.67,32.61,1177600,27.90\n1999-01-22,30.31,30.99,30.12,30.37,695600,25.99\n1999-01-21,30.55,30.62,29.87,30.49,758700,26.09\n1999-01-20,29.56,30.43,28.87,29.56,2307400,25.29\n1999-01-19,30.87,30.93,30.31,30.87,1453800,26.41\n1999-01-15,32.05,32.55,31.61,32.05,864000,27.42\n1999-01-14,32.67,33.29,31.74,31.86,823700,27.26\n1999-01-13,31.86,33.35,31.61,32.67,1340600,27.96\n1999-01-12,32.48,32.61,31.92,31.99,804700,27.37\n1999-01-11,34.16,34.16,32.61,33.35,1024700,28.54\n1999-01-08,35.10,35.22,33.98,34.35,1165800,29.40\n1999-01-07,33.73,35.84,33.42,35.60,1699100,30.46\n1999-01-06,33.35,33.73,32.17,33.42,2407400,28.60\n1999-01-05,32.23,34.23,30.99,31.92,4437000,27.32\n1999-01-04,38.21,38.58,34.35,34.41,2587600,29.45\n1998-12-31,37.84,37.84,35.84,35.91,648100,30.73\n1998-12-30,39.45,39.45,37.84,38.21,240800,32.70\n1998-12-29,40.51,40.57,39.20,39.45,611100,33.76\n1998-12-28,40.01,40.32,39.58,40.32,701000,34.51\n1998-12-24,38.89,39.08,38.40,38.77,166300,33.18\n1998-12-23,38.52,38.83,38.33,38.71,1253500,33.12\n1998-12-22,37.34,37.96,36.84,37.34,1236900,31.95\n1998-12-21,36.47,36.84,35.91,36.16,965700,30.94\n1998-12-18,37.52,37.52,35.97,36.47,496100,31.21\n1998-12-17,36.90,37.71,36.84,37.34,481300,31.95\n1998-12-16,36.96,37.21,35.97,36.16,1538800,30.94\n1998-12-15,35.60,36.28,35.16,35.47,940600,30.35\n1998-12-14,35.60,35.78,34.54,34.60,1197600,29.61\n1998-12-11,36.03,36.03,35.10,35.28,1138800,30.19\n1998-12-10,38.96,38.96,36.59,36.65,851100,31.37\n1998-12-09,38.71,39.02,38.08,38.83,500000,33.23\n1998-12-08,39.95,40.20,38.96,39.20,835200,33.55\n1998-12-07,41.32,41.44,40.08,40.57,769500,34.72\n1998-12-04,41.57,42.00,39.95,41.32,646800,35.36\n1998-12-03,41.94,42.94,41.07,41.07,354000,35.15\n1998-12-02,41.51,41.94,40.70,41.88,545300,35.84\n1998-12-01,41.01,41.69,40.32,41.32,667100,35.36\n1998-11-30,44.12,44.12,41.82,42.13,434100,36.05\n1998-11-27,43.68,44.37,43.68,44.12,235100,37.76\n1998-11-25,42.38,43.06,42.00,42.81,401300,36.64\n1998-11-24,43.19,43.68,40.82,42.00,871700,35.95\n1998-11-23,42.75,44.68,42.56,44.68,543500,38.23\n1998-11-20,43.44,43.44,42.81,43.12,244500,36.90\n1998-11-19,43.56,43.75,42.75,43.06,269000,36.85\n1998-11-18,42.56,43.56,42.38,43.19,237800,36.96\n1998-11-17,42.19,43.56,42.00,43.31,297500,37.06\n1998-11-16,42.69,42.81,42.38,42.69,554100,36.53\n1998-11-13,41.07,41.38,40.20,40.26,453100,34.45\n1998-11-12,41.57,42.07,41.07,41.20,742700,35.25\n1998-11-11,42.69,43.19,41.82,41.88,307400,35.84\n1998-11-10,42.19,42.50,41.32,41.88,375000,35.84\n1998-11-09,43.31,43.31,42.56,42.63,337100,36.48\n1998-11-06,44.06,44.43,43.44,44.43,301400,38.02\n1998-11-05,43.75,44.56,43.06,44.43,501800,38.02\n1998-11-04,43.31,44.31,43.31,44.06,644200,37.70\n1998-11-03,42.44,42.44,41.57,42.38,302000,36.26\n1998-11-02,42.25,43.25,42.07,43.25,508500,37.01\n1998-10-30,41.01,42.63,40.45,41.88,794200,35.84\n1998-10-29,39.02,39.95,38.89,39.89,432900,34.13\n1998-10-28,39.08,39.33,38.64,38.89,810200,33.28\n1998-10-27,40.08,40.32,39.33,39.52,731200,33.81\n1998-10-26,38.77,40.45,38.64,39.64,609800,33.92\n1998-10-23,37.03,38.27,37.03,37.96,534900,32.48\n1998-10-22,37.34,37.52,35.84,36.40,1542400,31.15\n1998-10-21,36.65,36.65,34.91,35.84,1466800,30.67\n1998-10-20,37.59,38.83,36.16,36.72,1747200,31.42\n1998-10-19,38.83,39.58,38.46,39.33,439300,33.66\n1998-10-16,39.58,40.57,37.59,38.58,1017100,33.02\n1998-10-15,36.65,40.32,36.53,39.70,1128000,33.97\n1998-10-14,35.10,37.28,34.72,36.09,658100,30.89\n1998-10-13,36.09,36.65,35.10,35.35,1162100,30.25\n1998-10-12,36.84,37.28,35.84,35.84,1203300,30.67\n1998-10-09,34.16,36.34,34.16,35.84,1509600,30.67\n1998-10-08,32.23,32.36,30.24,31.80,1010100,27.21\n1998-10-07,33.60,34.60,32.23,32.73,1139600,28.01\n1998-10-06,33.79,33.98,31.92,32.61,1977400,27.90\n1998-10-05,32.79,32.79,29.56,30.87,1665200,26.41\n1998-10-02,34.85,34.85,31.24,33.60,1795100,28.76\n1998-10-01,36.16,36.72,35.60,35.72,812600,30.57\n1998-09-30,39.89,39.95,38.52,38.77,597100,33.18\n1998-09-29,42.81,42.81,40.88,41.76,764100,35.73\n1998-09-28,43.06,43.81,43.06,43.62,402500,37.33\n1998-09-25,40.95,43.25,40.14,42.44,855700,36.32\n1998-09-24,43.31,44.56,41.57,41.82,1094300,35.79\n1998-09-23,44.80,47.42,44.37,47.05,765400,40.26\n1998-09-22,42.07,43.81,41.32,42.94,781800,36.74\n1998-09-21,38.27,41.32,37.84,41.20,1022300,35.25\n1998-09-18,40.57,40.82,38.08,39.70,1218100,33.97\n1998-09-17,42.56,42.94,40.88,41.01,1340200,35.09\n1998-09-16,48.91,49.04,44.37,45.86,2351300,39.25\n1998-09-15,49.85,50.41,49.16,49.66,630600,42.49\n1998-09-14,50.16,51.15,49.66,50.97,308600,43.61\n1998-09-11,48.17,49.04,47.85,48.23,487500,41.27\n1998-09-10,48.97,48.97,47.79,47.92,794500,41.00\n1998-09-09,51.15,51.53,50.03,50.53,323600,43.24\n1998-09-08,51.59,52.89,50.90,52.52,651600,44.94\n1998-09-04,47.98,48.41,46.30,46.92,697100,40.15\n1998-09-03,47.67,48.79,46.92,47.48,672200,40.63\n1998-09-02,49.04,49.78,48.17,48.29,773000,41.32\n1998-09-01,45.68,49.41,44.68,49.41,1886000,42.28\n1998-08-31,47.98,48.41,40.32,41.69,1366800,35.68\n1998-08-28,48.41,48.54,46.42,46.67,1019400,39.94\n1998-08-27,48.29,48.29,45.92,45.92,993200,39.30\n1998-08-26,51.28,52.09,50.78,51.90,361100,44.41\n1998-08-25,52.46,53.27,52.33,52.83,452700,45.21\n1998-08-24,52.65,52.77,51.96,52.15,186000,44.63\n1998-08-21,52.52,52.77,51.03,52.58,977700,45.00\n1998-08-20,55.94,55.94,55.01,55.32,428300,47.34\n1998-08-19,56.38,56.38,55.51,56.01,431700,47.93\n1998-08-18,55.13,57.06,54.89,56.82,592600,48.62\n1998-08-17,52.71,54.45,52.27,54.39,479100,46.54\n1998-08-14,52.27,53.77,52.15,52.77,669400,45.16\n1998-08-13,52.65,52.77,51.34,51.40,606600,43.99\n1998-08-12,53.77,55.01,53.33,53.64,887500,45.90\n1998-08-11,49.04,51.28,47.98,50.78,1171900,43.45\n1998-08-10,53.70,53.77,52.77,53.39,483500,45.69\n1998-08-07,53.95,53.95,53.39,53.70,745100,45.96\n1998-08-06,53.58,54.39,53.27,53.77,624000,46.01\n1998-08-05,54.57,55.13,53.77,54.64,1120800,46.76\n1998-08-04,58.50,58.56,54.76,54.82,989600,46.91\n1998-08-03,59.74,59.86,58.99,59.30,1467900,50.75\n","requestContent":"Date,Open,High,Low,Close,Volume,Adj Close\n2013-06-14,76.35,76.75,75.82,75.89,750100,75.89\n2013-06-13,75.81,76.86,75.75,76.76,1178700,76.76\n2013-06-12,77.04,77.06,75.99,76.10,916000,76.10\n2013-06-11,76.32,76.73,75.93,76.02,662200,76.02\n2013-06-10,77.26,77.68,76.70,77.55,823200,77.55\n2013-06-07,75.81,76.76,75.55,76.34,1511600,76.34\n2013-06-06,75.84,76.08,74.96,75.74,1526700,75.74\n2013-06-05,74.60,75.29,74.46,74.67,2860000,74.67\n2013-06-04,75.31,75.50,74.51,74.82,1743500,74.82\n2013-06-03,75.01,75.01,74.23,74.86,1868900,74.86\n2013-05-31,74.44,74.94,73.44,73.44,1311900,73.44\n2013-05-30,76.14,76.79,76.12,76.28,1664400,75.17\n2013-05-29,76.20,76.46,75.71,75.99,922800,74.88\n2013-05-28,77.92,78.08,76.57,77.01,1251400,75.89\n2013-05-24,77.10,77.20,75.63,75.87,2917300,74.76\n2013-05-23,78.05,78.61,77.84,78.20,669500,77.06\n2013-05-22,79.83,80.71,78.47,78.71,813600,77.56\n2013-05-21,79.48,80.12,79.20,79.57,1058900,78.41\n2013-05-20,80.03,80.77,79.65,80.41,1712200,79.24\n2013-05-17,80.19,81.07,80.08,80.89,1876300,79.71\n2013-05-16,81.46,82.07,80.71,80.75,1243600,79.57\n2013-05-15,81.94,82.47,81.87,82.18,866400,80.98\n2013-05-14,82.63,83.35,82.60,83.11,831000,81.90\n2013-05-13,82.53,82.63,81.99,82.07,563800,80.87\n2013-05-10,82.22,82.63,81.80,82.38,1147800,81.18\n2013-05-09,82.21,82.41,81.59,81.88,719900,80.68\n2013-05-08,82.70,83.13,82.28,82.75,1245400,81.54\n2013-05-07,82.26,82.32,81.56,81.89,654800,80.69\n2013-05-06,81.32,81.73,80.96,81.14,531800,79.96\n2013-05-03,80.11,81.70,80.05,81.44,1347100,80.25\n2013-05-02,78.51,78.92,78.39,78.69,1300500,77.54\n2013-05-01,79.82,80.21,78.73,78.87,721400,77.72\n2013-04-30,78.90,79.85,78.76,79.85,889500,78.68\n2013-04-29,78.20,79.00,78.10,78.79,1004400,77.64\n2013-04-26,77.64,78.21,77.50,77.98,807600,76.84\n2013-04-25,78.21,78.97,78.18,78.62,1046300,77.47\n2013-04-24,76.70,77.92,76.51,77.53,1467300,76.40\n2013-04-23,74.96,75.80,74.93,75.44,1676300,74.34\n2013-04-22,75.13,75.17,74.12,74.69,2026600,73.60\n2013-04-19,75.97,76.65,74.76,75.11,4379000,74.01\n2013-04-18,77.81,78.64,76.94,78.21,2347800,77.07\n2013-04-17,77.84,77.84,76.48,76.88,1867100,75.76\n2013-04-16,78.75,78.96,77.94,78.87,1176700,77.72\n2013-04-15,77.26,77.49,76.45,76.45,1765100,75.33\n2013-04-12,77.49,78.19,77.41,78.01,2163900,76.87\n2013-04-11,77.45,79.02,77.35,78.91,2358100,77.76\n2013-04-10,77.15,78.25,77.13,78.06,1273100,76.92\n2013-04-09,77.63,78.32,77.01,77.88,1687900,76.74\n2013-04-08,78.31,78.60,77.77,77.94,1261300,76.80\n2013-04-05,78.25,78.43,77.44,77.74,2002000,76.60\n2013-04-04,79.79,80.34,78.75,79.61,1198500,78.45\n2013-04-03,81.14,81.27,79.99,80.24,989700,79.07\n2013-04-02,80.46,81.22,80.46,80.79,1425000,79.61\n2013-04-01,80.63,80.68,79.84,80.11,732100,78.94\n2013-03-28,79.51,80.68,79.38,80.54,1877500,79.36\n2013-03-27,78.70,79.32,78.33,79.18,1656000,78.02\n2013-03-26,79.72,80.27,79.29,80.27,1016600,79.10\n2013-03-25,81.58,81.83,79.63,79.86,1198600,78.69\n2013-03-22,81.09,81.58,80.61,81.04,1625400,79.86\n2013-03-21,81.08,81.49,80.66,80.72,2148400,79.54\n2013-03-20,83.46,83.58,82.85,83.19,541200,81.98\n2013-03-19,83.29,83.58,81.87,82.60,851300,81.39\n2013-03-18,82.72,83.68,82.61,82.98,838500,81.77\n2013-03-15,84.54,84.64,83.93,84.58,943300,83.34\n2013-03-14,83.65,84.66,83.43,84.57,925100,83.33\n2013-03-13,82.83,83.02,82.45,82.62,440800,81.41\n2013-03-12,83.84,83.85,82.70,82.89,503400,81.68\n2013-03-11,82.93,83.48,82.79,83.25,650000,82.03\n2013-03-08,82.91,83.36,82.54,83.21,867700,81.99\n2013-03-07,83.67,84.03,83.25,83.44,1248100,82.22\n2013-03-06,82.93,83.20,82.09,82.69,1442600,81.48\n2013-03-05,80.90,82.25,80.88,81.87,1375500,80.67\n2013-03-04,79.21,80.05,79.03,79.92,611200,78.75\n2013-03-01,78.25,78.94,77.72,78.68,780000,77.53\n2013-02-28,78.55,78.94,78.16,78.20,798000,77.06\n2013-02-27,77.44,78.70,77.37,78.60,1593400,77.45\n2013-02-26,77.69,78.20,77.00,77.86,1436600,76.72\n2013-02-25,80.90,81.17,78.24,78.26,1629100,77.12\n2013-02-22,78.21,78.94,77.76,78.91,654300,77.76\n2013-02-21,78.18,78.55,77.96,78.05,1088900,76.91\n2013-02-20,80.65,80.88,79.67,79.70,1038200,78.54\n2013-02-19,79.94,80.54,79.82,80.54,705700,79.36\n2013-02-15,80.23,80.49,79.75,80.04,894800,78.87\n2013-02-14,79.45,80.07,79.32,80.07,816200,78.90\n2013-02-13,80.76,81.04,80.38,80.67,723200,79.49\n2013-02-12,79.62,80.93,79.50,80.93,939200,79.75\n2013-02-11,79.21,79.36,78.57,79.24,1645100,78.08\n2013-02-08,79.51,80.05,79.43,79.92,1373100,78.75\n2013-02-07,79.93,80.04,78.92,79.74,1309800,78.58\n2013-02-06,80.13,80.65,79.60,80.16,1261500,78.99\n2013-02-05,81.43,81.89,81.33,81.88,938800,80.68\n2013-02-04,82.19,82.61,81.11,81.44,1029200,80.25\n2013-02-01,83.31,83.64,83.01,83.57,1577400,82.35\n2013-01-31,81.83,82.34,81.74,82.02,967300,80.82\n2013-01-30,81.41,81.87,81.26,81.55,1180000,80.36\n2013-01-29,80.43,81.39,80.36,81.22,1460500,80.03\n2013-01-28,80.93,80.93,80.29,80.36,719000,79.19\n2013-01-25,80.54,81.24,80.39,80.99,1365100,79.81\n2013-01-24,78.57,79.00,78.33,78.50,814000,77.35\n2013-01-23,77.78,79.00,77.66,78.62,1709300,77.47\n2013-01-22,77.06,77.60,76.74,77.52,1442700,76.39\n2013-01-18,77.61,77.78,77.00,77.38,1310400,76.25\n2013-01-17,78.21,78.34,77.40,77.67,1558300,76.54\n2013-01-16,77.81,78.76,77.77,78.13,1411400,76.99\n2013-01-15,77.72,78.55,77.15,77.55,4501900,76.42\n2013-01-14,81.92,82.00,81.43,81.88,1082100,80.68\n2013-01-11,81.79,82.19,81.50,81.78,2475200,80.59\n2013-01-10,80.71,82.90,80.01,82.40,3014100,81.20\n2013-01-09,79.51,80.15,79.47,80.05,1320300,78.88\n2013-01-08,79.96,80.10,78.89,79.89,1359800,78.72\n2013-01-07,79.61,79.94,79.47,79.79,1193300,78.62\n2013-01-04,79.98,80.65,79.89,80.42,1485400,79.25\n2013-01-03,81.30,81.49,80.32,80.45,990000,79.28\n2013-01-02,82.05,82.40,81.49,82.40,686500,81.20\n2012-12-31,79.62,80.76,79.40,80.38,1022900,79.21\n2012-12-28,79.87,80.14,79.36,79.39,524700,78.23\n2012-12-27,80.80,80.93,79.78,80.60,900900,79.42\n2012-12-26,79.96,80.67,79.65,80.03,419300,78.86\n2012-12-24,79.93,80.15,79.49,80.10,325700,78.93\n2012-12-21,79.74,80.07,79.33,79.61,1144700,78.45\n2012-12-20,80.90,81.15,80.54,81.09,782200,79.91\n2012-12-19,81.21,81.56,80.36,80.49,1870700,79.31\n2012-12-18,79.96,81.21,79.94,81.21,2134400,80.02\n2012-12-17,80.13,80.69,80.13,80.64,726000,79.46\n2012-12-14,79.39,80.46,79.30,80.39,853600,79.22\n2012-12-13,79.56,79.79,78.74,78.91,537200,77.76\n2012-12-12,79.92,80.11,79.62,79.75,1212900,78.59\n2012-12-11,79.73,80.02,79.60,79.82,718500,78.65\n2012-12-10,79.12,79.44,78.98,79.43,705300,78.27\n2012-12-07,79.14,79.28,78.56,78.92,885100,77.77\n2012-12-06,79.04,79.48,78.69,78.92,876300,77.77\n2012-12-05,79.09,79.61,78.72,78.91,1956900,77.76\n2012-12-04,80.08,80.41,79.67,80.13,1331100,78.96\n2012-12-03,79.50,79.71,79.13,79.53,1302600,78.37\n2012-11-30,78.32,78.66,77.75,77.99,1602400,76.85\n2012-11-29,78.19,78.58,77.73,78.43,893300,77.28\n2012-11-28,76.58,77.55,76.43,77.55,550700,76.42\n2012-11-27,77.02,77.28,76.70,76.98,848700,75.86\n2012-11-26,77.37,77.85,76.96,77.83,770000,76.69\n2012-11-23,76.83,77.38,76.79,77.21,702800,76.08\n2012-11-21,74.98,75.43,74.76,75.23,772800,74.13\n2012-11-20,73.60,74.38,73.32,74.36,1784900,73.27\n2012-11-19,72.35,73.59,72.31,73.47,1049500,72.40\n2012-11-16,71.18,71.44,70.53,71.22,822800,70.18\n2012-11-15,70.87,71.16,70.58,71.04,713400,70.00\n2012-11-14,72.07,72.14,70.92,71.21,1228100,70.17\n2012-11-13,71.20,72.09,71.04,71.58,969000,70.53\n2012-11-12,70.94,71.39,70.57,71.15,915700,70.11\n2012-11-09,70.59,71.21,70.49,70.93,1221900,69.89\n2012-11-08,71.60,71.83,71.17,71.21,703800,70.17\n2012-11-07,72.04,72.37,71.60,72.16,1076900,71.11\n2012-11-06,73.34,73.91,73.26,73.76,607200,72.68\n2012-11-05,72.70,73.08,72.33,72.95,647800,71.88\n2012-11-02,73.64,73.64,72.84,72.87,776000,71.81\n2012-11-01,73.58,73.93,73.07,73.88,1095000,72.80\n2012-10-31,73.26,73.35,72.61,72.90,992600,71.84\n2012-10-26,71.73,71.95,70.95,71.59,1899100,70.54\n2012-10-25,71.55,71.96,70.75,70.94,1377500,69.90\n2012-10-24,72.07,72.47,70.73,71.21,3315700,70.17\n2012-10-23,68.67,69.97,68.25,69.69,2008400,68.67\n2012-10-22,70.51,70.60,69.24,69.66,1956900,68.64\n2012-10-19,71.46,71.49,70.18,70.21,2023300,69.18\n2012-10-18,71.25,71.76,70.54,70.95,2072700,69.91\n2012-10-17,71.82,71.98,71.41,71.51,1669600,70.47\n2012-10-16,72.51,72.63,72.06,72.41,1010000,71.35\n2012-10-15,71.20,71.49,70.71,71.47,990100,70.43\n2012-10-12,70.55,71.06,70.02,70.54,1877100,69.51\n2012-10-11,69.96,70.20,68.98,69.43,1099900,68.42\n2012-10-10,68.99,69.21,68.67,69.05,2344500,68.04\n2012-10-09,70.96,71.07,69.79,69.88,1322100,68.86\n2012-10-08,71.75,72.05,71.30,71.63,922200,70.58\n2012-10-05,71.86,72.18,71.38,71.78,1367900,70.73\n2012-10-04,69.81,71.23,69.53,71.06,2147200,70.02\n2012-10-03,70.99,71.33,70.56,70.69,930600,69.66\n2012-10-02,71.01,71.20,70.27,70.62,1301800,69.59\n2012-10-01,72.11,72.30,70.28,70.63,2031700,69.60\n2012-09-28,71.40,71.62,70.66,71.33,1566700,70.29\n2012-09-27,71.32,71.74,70.77,71.38,1327700,70.34\n2012-09-26,70.97,71.12,70.55,70.72,979600,69.69\n2012-09-25,73.21,73.60,72.09,72.12,1810200,71.07\n2012-09-24,72.26,72.58,72.08,72.31,606000,71.25\n2012-09-21,73.78,73.86,72.83,72.90,1112300,71.84\n2012-09-20,72.30,72.62,71.95,72.42,1092400,71.36\n2012-09-19,72.82,73.18,72.65,72.90,762800,71.84\n2012-09-18,72.17,72.98,72.04,72.85,950400,71.79\n2012-09-17,72.17,72.43,71.56,71.83,566400,70.78\n2012-09-14,71.93,72.50,71.77,72.03,747000,70.98\n2012-09-13,70.27,71.46,69.92,71.34,960300,70.30\n2012-09-12,70.28,70.55,69.99,70.35,1199900,69.32\n2012-09-11,68.32,69.42,68.32,69.13,1212600,68.12\n2012-09-10,68.09,68.77,67.96,68.25,882700,67.25\n2012-09-07,68.22,68.85,68.13,68.78,1243800,67.78\n2012-09-06,67.13,68.39,67.13,68.15,1293100,67.15\n2012-09-05,66.89,67.19,66.64,66.75,1772500,65.78\n2012-09-04,66.52,66.53,65.59,66.13,1230000,65.16\n2012-08-31,66.14,66.25,65.32,65.66,1235700,64.70\n2012-08-30,65.19,65.19,63.97,64.09,1033500,63.15\n2012-08-29,65.21,65.51,64.94,65.01,847900,64.06\n2012-08-28,65.16,65.30,64.72,64.93,1416600,63.98\n2012-08-27,65.14,65.87,64.97,65.49,1034200,64.53\n2012-08-24,64.16,64.97,64.04,64.79,525500,63.84\n2012-08-23,64.74,64.79,64.14,64.52,643300,63.58\n2012-08-22,64.47,65.18,64.38,65.03,794500,64.08\n2012-08-21,65.81,66.12,65.21,65.46,1045200,64.50\n2012-08-20,64.85,65.02,64.51,64.84,1021200,63.89\n2012-08-17,63.79,64.19,63.61,64.08,1212000,63.14\n2012-08-16,63.65,64.63,63.64,64.38,763300,63.44\n2012-08-15,63.70,64.11,63.67,63.96,578200,63.03\n2012-08-14,64.74,64.78,64.12,64.30,687600,63.36\n2012-08-13,64.20,64.59,63.74,64.25,1342100,63.31\n2012-08-10,63.34,64.12,63.16,64.09,3372600,63.15\n2012-08-09,64.05,64.79,64.02,64.20,1439500,63.26\n2012-08-08,64.87,65.06,64.44,64.66,1154000,63.72\n2012-08-07,65.18,65.32,64.75,64.85,1450000,63.90\n2012-08-06,65.47,65.80,65.24,65.27,1125400,64.32\n2012-08-03,63.90,65.16,63.75,64.85,1493300,63.90\n2012-08-02,62.52,63.18,61.89,62.18,1079900,61.27\n2012-08-01,63.84,63.85,62.59,62.77,1081400,61.85\n2012-07-31,64.12,64.35,63.34,63.36,1099300,62.43\n2012-07-30,63.76,64.46,63.76,64.29,2201600,63.35\n2012-07-27,64.01,65.32,63.86,65.11,1918500,64.16\n2012-07-26,62.83,63.82,62.74,63.60,2165000,62.67\n2012-07-25,61.81,62.00,60.90,61.27,1050700,60.38\n2012-07-24,61.74,61.85,60.20,60.85,2626200,59.96\n2012-07-23,59.01,60.27,58.23,60.07,1811200,59.19\n2012-07-20,61.81,62.11,61.39,61.53,1426200,60.63\n2012-07-19,62.60,62.88,62.31,62.53,1895400,61.62\n2012-07-18,60.48,63.22,60.48,62.32,4734300,61.41\n2012-07-17,60.29,61.03,59.62,60.94,3230700,60.05\n2012-07-16,59.95,60.30,59.65,59.95,1513400,59.07\n2012-07-13,58.89,60.74,58.88,60.56,3834400,59.68\n2012-07-12,59.20,59.49,57.46,58.40,11270800,57.55\n2012-07-11,56.35,57.26,56.33,56.73,2995000,55.90\n2012-07-10,55.87,56.18,55.34,55.56,2792200,54.75\n2012-07-09,55.34,55.54,54.78,55.50,1849600,54.69\n2012-07-06,56.71,56.93,55.40,55.76,3036500,54.95\n2012-07-05,58.35,59.26,58.11,58.82,2327000,57.96\n2012-07-03,60.06,60.73,59.92,60.73,574100,59.84\n2012-07-02,60.03,60.05,59.36,60.03,1795900,59.15\n2012-06-29,58.58,59.54,58.38,59.36,1837100,58.49\n2012-06-28,56.06,56.28,55.55,56.22,1812400,55.40\n2012-06-27,56.84,57.29,56.52,57.22,885000,56.38\n2012-06-26,56.25,56.72,56.09,56.51,1096900,55.68\n2012-06-25,56.26,56.45,55.90,56.28,1615000,55.46\n2012-06-22,57.85,57.88,57.24,57.66,1349900,56.82\n2012-06-21,59.69,59.79,57.53,57.57,1351800,56.73\n2012-06-20,60.27,60.68,59.94,60.30,899800,59.42\n2012-06-19,59.93,60.62,59.82,60.18,1817000,59.30\n2012-06-18,58.58,59.11,58.36,58.84,810200,57.98\n2012-06-15,58.34,58.94,58.04,58.88,720200,58.02\n2012-06-14,57.54,57.78,57.12,57.73,1051000,56.89\n2012-06-13,57.56,58.32,57.16,57.58,1452000,56.74\n2012-06-12,57.29,57.74,56.34,57.68,1042700,56.84\n2012-06-11,58.70,58.74,57.05,57.11,1666400,56.28\n2012-06-08,56.40,57.37,56.22,57.31,1051200,56.47\n2012-06-07,58.04,58.14,56.75,56.80,1284100,55.97\n2012-06-06,56.07,57.53,56.00,57.53,3098800,56.69\n2012-06-05,54.91,55.77,54.91,55.69,2079900,54.88\n2012-06-04,55.20,55.60,54.83,55.41,1390600,54.60\n2012-06-01,55.69,56.13,54.97,55.24,2233500,54.43\n2012-05-31,58.05,58.08,56.66,57.32,3476000,56.48\n2012-05-30,57.13,57.25,56.65,56.76,1827200,55.93\n2012-05-29,58.73,58.98,57.82,58.22,1269000,57.37\n2012-05-25,57.08,57.62,57.01,57.07,1376500,56.24\n2012-05-24,58.52,58.60,57.43,57.70,1826300,56.86\n2012-05-23,58.53,58.97,57.74,58.80,2280800,57.94\n2012-05-22,59.41,59.76,58.21,58.69,2979300,57.83\n2012-05-21,58.34,58.95,57.90,58.79,1566000,57.93\n2012-05-18,59.96,59.97,58.35,58.53,2768500,56.22\n2012-05-17,60.71,60.85,59.85,59.86,1272600,57.50\n2012-05-16,61.02,61.34,60.22,60.33,1454400,57.95\n2012-05-15,61.45,61.94,60.70,60.79,1981200,58.39\n2012-05-14,61.98,62.81,61.83,62.14,1809900,59.69\n2012-05-11,62.11,63.26,61.98,62.85,2159000,60.37\n2012-05-10,62.54,62.63,61.59,61.80,2447800,59.36\n2012-05-09,61.42,62.43,61.16,62.20,1823800,59.74\n2012-05-08,62.26,62.51,61.29,62.29,1685300,59.83\n2012-05-07,62.63,63.17,62.40,63.13,3606100,60.64\n2012-05-04,63.50,63.81,62.69,62.92,1406700,60.44\n2012-05-03,65.15,65.61,64.50,64.68,3209200,62.13\n2012-05-02,65.85,66.07,65.28,65.84,1307400,63.24\n2012-05-01,66.20,66.64,66.16,66.43,1291800,63.81\n2012-04-30,66.17,66.53,65.96,66.29,1149700,63.67\n2012-04-27,66.77,66.97,66.48,66.69,1179700,64.06\n2012-04-26,65.40,67.25,65.31,67.16,3353300,64.51\n2012-04-25,65.45,66.12,65.33,65.96,4945400,63.36\n2012-04-24,64.64,65.42,64.28,65.15,3258000,62.58\n2012-04-23,64.12,64.31,63.50,64.24,1464400,61.70\n2012-04-20,65.29,65.65,65.10,65.22,3112300,62.64\n2012-04-19,65.00,65.55,64.01,64.28,2270500,61.74\n2012-04-18,65.05,65.45,64.81,64.88,2567100,62.32\n2012-04-17,64.27,65.13,63.91,64.95,2400300,62.39\n2012-04-16,63.87,64.22,63.38,63.73,3275800,61.21\n2012-04-13,66.49,66.51,64.49,65.42,5666500,62.84\n2012-04-12,66.94,66.97,65.20,65.85,5235300,63.25\n2012-04-11,65.75,66.40,65.46,65.92,2572200,63.32\n2012-04-10,66.13,66.51,64.29,64.57,3884000,62.02\n2012-04-09,65.97,66.50,65.95,65.95,1293300,63.35\n2012-04-05,66.11,67.51,66.03,67.37,3228200,64.71\n2012-04-04,67.95,68.30,66.67,67.48,2724600,64.82\n2012-04-03,70.76,70.78,68.95,69.34,2088300,66.60\n2012-04-02,70.19,71.28,70.01,70.97,1582200,68.17\n2012-03-30,69.89,70.17,69.65,69.82,2315300,67.06\n2012-03-29,69.16,69.95,68.98,69.85,1333200,67.09\n2012-03-28,71.17,71.18,69.86,70.21,1708800,67.44\n2012-03-27,71.22,71.26,70.56,70.58,855400,67.79\n2012-03-26,70.76,71.25,70.71,71.24,2349700,68.43\n2012-03-23,70.22,70.54,69.79,70.38,1221900,67.60\n2012-03-22,70.26,71.04,70.21,70.55,1771200,67.76\n2012-03-21,71.30,71.56,71.04,71.24,1725100,68.43\n2012-03-20,71.31,71.84,71.17,71.65,1942500,68.82\n2012-03-19,71.92,72.52,71.56,72.31,1144200,69.45\n2012-03-16,71.74,72.10,71.62,72.00,1402200,69.16\n2012-03-15,70.56,71.55,70.50,71.46,2085400,68.64\n2012-03-14,70.47,70.80,70.12,70.43,2908700,67.65\n2012-03-13,69.64,70.77,69.62,70.77,2876700,67.98\n2012-03-12,68.64,69.50,68.54,69.39,719200,66.65\n2012-03-09,68.69,69.13,68.54,68.99,1006200,66.27\n2012-03-08,67.85,69.04,67.73,68.80,1436900,66.08\n2012-03-07,66.49,66.92,66.34,66.68,1069100,64.05\n2012-03-06,67.15,67.28,66.06,66.38,2428100,63.76\n2012-03-05,68.32,68.35,67.63,68.10,1309900,65.41\n2012-03-02,67.81,67.85,67.36,67.66,1006500,64.99\n2012-03-01,67.83,68.34,67.62,68.27,1663300,65.57\n2012-02-29,67.97,68.50,67.34,67.61,1205500,64.94\n2012-02-28,67.43,68.21,67.26,68.15,947900,65.46\n2012-02-27,66.11,67.32,66.04,67.01,914400,64.36\n2012-02-24,67.75,67.83,67.47,67.77,2144400,65.09\n2012-02-23,66.00,66.68,65.27,66.64,1588400,64.01\n2012-02-22,65.38,65.94,65.17,65.65,1926200,63.06\n2012-02-21,65.59,65.98,65.11,65.37,1337100,62.79\n2012-02-17,64.94,64.98,64.26,64.44,616500,61.90\n2012-02-16,63.58,64.63,63.40,64.63,895400,62.08\n2012-02-15,63.86,63.89,63.10,63.21,886300,60.71\n2012-02-14,63.67,63.84,63.32,63.64,1286400,61.13\n2012-02-13,63.26,63.39,63.08,63.33,1245900,60.83\n2012-02-10,62.78,63.21,62.61,62.90,1288500,60.42\n2012-02-09,63.40,64.26,63.25,63.85,2939200,61.33\n2012-02-08,63.08,63.60,62.98,63.53,904400,61.02\n2012-02-07,63.49,63.73,62.88,63.60,970400,61.09\n2012-02-06,62.92,63.15,62.68,62.99,672300,60.50\n2012-02-03,63.02,63.29,62.67,63.17,1811900,60.68\n2012-02-02,62.06,62.53,61.79,61.92,1293300,59.47\n2012-02-01,61.39,61.97,61.33,61.45,1559800,59.02\n2012-01-31,60.76,60.79,60.25,60.48,1047600,58.09\n2012-01-30,59.87,60.44,59.69,60.35,1254900,57.97\n2012-01-27,59.82,60.58,59.79,60.35,2272500,57.97\n2012-01-26,59.74,59.93,59.24,59.29,2182100,56.95\n2012-01-25,57.76,58.63,57.34,58.48,2364700,56.17\n2012-01-24,57.58,58.33,57.54,58.06,1970700,55.77\n2012-01-23,57.53,57.99,57.37,57.76,1799000,55.48\n2012-01-20,56.91,57.12,56.82,57.01,1339300,54.76\n2012-01-19,56.61,57.15,56.45,57.05,1837400,54.80\n2012-01-18,56.71,57.20,56.56,57.10,2356500,54.85\n2012-01-17,55.73,55.99,55.48,55.67,3106500,53.47\n2012-01-13,54.64,54.80,54.01,54.56,5496900,52.41\n2012-01-12,53.22,53.50,52.95,53.25,2380400,51.15\n2012-01-11,52.93,53.51,52.78,53.40,4208200,51.29\n2012-01-10,53.42,53.98,53.39,53.87,2576100,51.74\n2012-01-09,54.57,54.80,54.26,54.75,1947500,52.59\n2012-01-06,53.76,54.05,53.30,54.00,1557100,51.87\n2012-01-05,53.91,54.14,53.67,54.08,2471000,51.94\n2012-01-04,54.67,54.73,53.89,54.15,1973000,52.01\n2012-01-03,54.28,54.65,54.13,54.43,2083400,52.28\n2011-12-30,52.99,53.11,52.84,52.95,651800,50.86\n2011-12-29,52.39,52.91,52.10,52.89,626800,50.80\n2011-12-28,52.81,52.83,51.96,52.21,1606700,50.15\n2011-12-27,53.59,53.62,53.23,53.29,592400,51.19\n2011-12-23,52.55,53.29,52.46,53.25,1124000,51.15\n2011-12-22,53.04,53.22,52.67,53.14,2605400,51.04\n2011-12-21,52.71,53.35,51.40,52.24,6344000,50.18\n2011-12-20,55.66,55.93,55.33,55.73,2326600,53.53\n2011-12-19,55.06,55.14,54.24,54.31,757900,52.17\n2011-12-16,55.17,55.51,54.45,54.61,1539800,52.45\n2011-12-15,57.09,57.12,56.01,56.11,1096100,53.89\n2011-12-14,56.46,56.55,55.50,56.01,1515800,53.80\n2011-12-13,57.72,58.01,55.80,56.02,1168500,53.81\n2011-12-12,57.79,57.79,57.00,57.29,786300,55.03\n2011-12-09,58.04,58.95,57.98,58.78,1147000,56.46\n2011-12-08,58.06,58.49,57.56,57.62,1575700,55.34\n2011-12-07,58.29,58.95,57.87,58.68,1488700,56.36\n2011-12-06,58.57,59.19,58.52,58.83,867500,56.51\n2011-12-05,59.09,59.40,58.21,58.38,3263700,56.07\n2011-12-02,60.38,60.45,59.54,59.54,600600,57.19\n2011-12-01,60.15,60.58,59.71,60.01,995100,57.64\n2011-11-30,59.33,59.97,59.09,59.96,1081000,57.59\n2011-11-29,57.05,57.45,56.71,56.75,1431400,54.51\n2011-11-28,56.95,57.21,56.61,56.97,626300,54.72\n2011-11-25,55.14,55.77,55.11,55.14,1138100,52.96\n2011-11-23,57.18,57.24,55.68,55.82,2580400,53.62\n2011-11-22,57.52,57.84,57.06,57.41,1076300,55.14\n2011-11-21,58.05,58.18,57.45,57.81,1485800,55.53\n2011-11-18,59.27,59.29,58.38,58.56,902900,56.25\n2011-11-17,59.61,59.89,58.45,58.87,1270800,56.55\n2011-11-16,59.42,60.12,58.83,58.86,1217900,56.54\n2011-11-15,59.80,60.70,59.51,60.30,1043300,57.92\n2011-11-14,60.02,60.25,59.48,59.72,943100,57.36\n2011-11-11,60.80,61.41,60.46,60.68,1247100,58.28\n2011-11-10,59.61,59.87,58.58,59.69,1773000,57.33\n2011-11-09,59.58,59.80,58.14,58.48,2498100,56.17\n2011-11-08,61.72,62.14,60.97,62.04,1904800,59.59\n2011-11-07,60.48,61.24,60.06,61.13,3846600,58.72\n2011-11-04,60.86,61.36,60.50,61.07,2982700,58.66\n2011-11-03,60.85,62.15,59.89,61.98,2196000,59.53\n2011-11-02,59.71,60.64,59.43,60.25,1526300,57.87\n2011-11-01,58.29,59.65,58.04,58.96,2825900,56.63\n2011-10-31,61.22,61.58,60.36,60.36,2516400,57.98\n2011-10-28,62.08,62.71,61.95,62.54,1440200,60.07\n2011-10-27,61.89,63.43,61.34,62.72,2332700,60.24\n2011-10-26,61.00,61.20,59.40,60.62,2123400,58.23\n2011-10-25,59.67,59.90,58.65,59.32,1175600,56.98\n2011-10-24,58.47,59.67,58.46,59.67,920100,57.31\n2011-10-21,58.38,58.86,58.19,58.86,686700,56.54\n2011-10-20,57.32,57.56,56.53,57.39,920600,55.12\n2011-10-19,57.36,57.91,56.86,56.95,1327200,54.70\n2011-10-18,57.19,58.75,56.71,58.34,1506000,56.04\n2011-10-17,57.14,57.18,56.65,56.72,1483200,54.48\n2011-10-14,57.42,57.99,57.10,57.65,1447700,55.37\n2011-10-13,55.50,56.20,55.03,56.16,1116200,53.94\n2011-10-12,55.37,56.26,54.94,55.69,1321000,53.49\n2011-10-11,54.49,55.14,54.33,55.10,1093600,52.92\n2011-10-10,53.72,54.91,53.67,54.76,1212400,52.60\n2011-10-07,53.10,53.55,52.41,52.51,1353300,50.44\n2011-10-06,50.88,52.63,50.70,52.59,1371700,50.51\n2011-10-05,50.31,51.33,49.91,51.29,2762800,49.26\n2011-10-04,48.50,50.01,47.86,49.99,2300000,48.02\n2011-10-03,49.73,50.55,48.39,48.39,1836700,46.48\n2011-09-30,50.84,51.62,50.58,50.62,2541500,48.62\n2011-09-29,52.80,53.03,51.25,52.16,1886800,50.10\n2011-09-28,52.78,53.18,51.21,51.33,2277200,49.30\n2011-09-27,51.16,51.69,50.89,51.34,2917400,49.31\n2011-09-26,49.22,49.93,48.31,49.90,1568900,47.93\n2011-09-23,47.43,48.90,47.39,48.78,2567100,46.85\n2011-09-22,48.59,49.17,48.17,48.71,2324800,46.79\n2011-09-21,51.45,52.25,50.18,50.20,2644900,48.22\n2011-09-20,50.87,51.45,50.32,50.59,2237100,48.59\n2011-09-19,49.32,50.70,48.79,50.46,2753200,48.47\n2011-09-16,51.59,52.07,51.00,51.64,2487400,49.60\n2011-09-15,51.42,51.82,50.76,51.69,2442600,49.65\n2011-09-14,49.15,50.68,48.38,50.29,4657200,48.30\n2011-09-13,48.48,49.49,48.34,49.43,2660500,47.48\n2011-09-12,47.92,49.17,47.89,49.15,2874900,47.21\n2011-09-09,50.19,50.47,49.11,49.23,2588900,47.29\n2011-09-08,51.78,52.51,51.13,51.28,2162400,49.26\n2011-09-07,51.86,52.91,51.73,52.91,1218800,50.82\n2011-09-06,49.92,50.99,49.88,50.90,1580500,48.89\n2011-09-02,52.54,52.80,51.84,51.99,1320200,49.94\n2011-09-01,53.77,54.47,53.33,53.76,3002300,51.64\n2011-08-31,54.65,55.54,54.22,54.51,1916100,52.36\n2011-08-30,53.25,54.17,52.88,53.89,1455500,51.76\n2011-08-29,53.66,54.40,53.61,54.38,1231000,52.23\n2011-08-26,51.87,53.26,51.33,53.13,2833900,51.03\n2011-08-25,52.48,52.70,50.92,51.22,1743500,49.20\n2011-08-24,52.55,53.05,51.83,52.70,2024400,50.62\n2011-08-23,50.77,51.66,50.43,51.66,1765200,49.62\n2011-08-22,50.78,50.78,49.18,49.48,1702300,47.53\n2011-08-19,48.39,49.94,48.29,48.72,2415100,46.80\n2011-08-18,49.91,49.92,48.31,48.90,2961600,46.97\n2011-08-17,52.84,53.58,51.84,52.35,1205100,50.28\n2011-08-16,52.99,54.01,52.66,53.16,1365800,51.06\n2011-08-15,53.73,54.13,53.15,53.76,1312900,51.64\n2011-08-12,52.81,53.26,51.57,52.86,2407900,50.77\n2011-08-11,50.48,52.62,50.16,51.96,2299200,49.91\n2011-08-10,52.48,52.53,49.78,50.01,3587300,48.04\n2011-08-09,53.08,54.26,51.27,54.20,2161100,52.06\n2011-08-08,53.18,53.89,51.22,51.27,2485300,49.25\n2011-08-05,56.71,57.20,54.47,56.35,3957800,54.12\n2011-08-04,57.84,58.07,55.72,55.86,2952200,53.65\n2011-08-03,59.88,60.01,58.28,59.80,1631000,57.44\n2011-08-02,60.06,60.75,59.22,59.28,1749200,56.94\n2011-08-01,63.17,63.22,60.54,61.41,1643400,58.99\n2011-07-29,61.45,63.08,61.21,62.41,1244400,59.95\n2011-07-28,62.52,63.14,62.21,62.50,2265000,60.03\n2011-07-27,63.91,63.93,62.50,62.57,3559300,60.10\n2011-07-26,60.38,64.83,59.92,64.50,7480900,61.95\n2011-07-25,60.08,60.52,59.94,60.32,1133200,57.94\n2011-07-22,60.56,60.67,59.84,60.57,1361300,58.18\n2011-07-21,59.28,60.12,58.93,59.77,3361500,57.41\n2011-07-20,58.65,58.70,58.01,58.34,1354200,56.04\n2011-07-19,57.80,58.73,57.80,58.53,2331500,56.22\n2011-07-18,57.00,57.26,56.25,57.21,2296200,54.95\n2011-07-15,58.23,58.24,57.27,57.83,1888600,55.55\n2011-07-14,58.33,58.60,57.24,57.36,2769300,55.10\n2011-07-13,58.60,59.70,58.52,58.85,1812000,56.53\n2011-07-12,58.60,59.07,58.21,58.25,1392800,55.95\n2011-07-11,59.97,60.11,59.20,59.34,1576200,57.00\n2011-07-08,61.92,62.20,61.07,61.62,2115700,59.19\n2011-07-07,61.57,62.99,61.50,62.88,3422200,60.40\n2011-07-06,60.27,60.63,60.00,60.46,1045900,58.07\n2011-07-05,61.02,61.14,60.63,60.83,895300,58.43\n2011-07-01,60.17,60.91,60.03,60.79,741700,58.39\n2011-06-30,60.01,60.79,59.87,60.65,1032800,58.26\n2011-06-29,59.65,59.80,59.23,59.60,1298800,57.25\n2011-06-28,58.98,59.34,58.79,59.31,1628500,56.97\n2011-06-27,58.11,59.11,57.98,58.95,982700,56.62\n2011-06-24,58.64,58.72,57.94,58.19,2013200,55.89\n2011-06-23,59.08,59.74,58.36,59.58,3512600,57.23\n2011-06-22,61.26,61.44,60.27,60.36,2298300,57.98\n2011-06-21,61.26,62.05,61.19,61.85,2466600,59.41\n2011-06-20,59.83,60.85,59.72,60.84,1761600,58.44\n2011-06-17,61.17,61.17,59.84,60.24,2401100,57.86\n2011-06-16,59.28,59.68,58.70,59.24,1534900,56.90\n2011-06-15,60.02,60.66,59.29,59.52,2001900,57.17\n2011-06-14,61.71,62.29,61.62,61.84,1369100,59.40\n2011-06-13,60.11,60.62,59.91,60.11,885500,57.74\n2011-06-10,60.85,60.94,59.62,59.68,1184200,57.32\n2011-06-09,60.80,61.47,60.62,61.21,1696900,58.79\n2011-06-08,61.10,61.29,60.34,60.51,1247400,58.12\n2011-06-07,62.19,62.30,61.52,61.59,1443300,59.16\n2011-06-06,61.51,61.58,60.88,60.96,1173600,58.55\n2011-06-03,60.77,61.74,60.70,61.32,1605100,58.90\n2011-06-02,61.01,61.21,60.49,61.02,996300,58.61\n2011-06-01,62.08,62.18,60.75,60.79,2514900,58.39\n2011-05-31,62.21,62.26,61.58,62.17,3271100,59.72\n2011-05-27,59.95,60.49,59.83,60.29,728900,57.91\n2011-05-26,60.00,60.31,59.53,60.07,1480100,57.70\n2011-05-25,60.02,60.30,59.34,60.02,1733300,57.65\n2011-05-24,59.98,60.25,59.55,59.67,2254400,57.31\n2011-05-23,59.25,59.85,59.00,59.48,1918600,57.13\n2011-05-20,62.43,62.56,61.51,61.72,1641900,58.49\n2011-05-19,63.08,63.35,62.61,63.29,1052300,59.98\n2011-05-18,61.88,62.92,61.71,62.82,1220000,59.53\n2011-05-17,61.71,62.39,61.57,62.02,1776300,58.77\n2011-05-16,62.57,63.25,62.45,62.56,1006700,59.29\n2011-05-13,63.38,63.80,62.36,62.80,1823400,59.51\n2011-05-12,62.92,64.10,62.53,64.08,1432900,60.73\n2011-05-11,64.35,64.46,62.75,63.19,1952700,59.88\n2011-05-10,63.49,64.44,63.38,64.36,2170200,60.99\n2011-05-09,62.37,63.28,62.20,63.13,1515800,59.83\n2011-05-06,62.92,63.31,61.62,62.01,2018800,58.77\n2011-05-05,62.93,63.23,62.26,62.55,1622600,59.28\n2011-05-04,64.95,64.97,63.93,64.08,1245000,60.73\n2011-05-03,65.32,65.49,64.44,64.74,1377600,61.35\n2011-05-02,65.54,65.60,64.71,64.88,1408400,61.49\n2011-04-29,64.53,64.70,64.12,64.53,1480600,61.15\n2011-04-28,63.78,64.07,63.20,63.57,3467000,60.24\n2011-04-27,67.15,68.39,66.86,68.31,1216400,64.74\n2011-04-26,66.96,67.56,66.78,67.54,1000000,64.01\n2011-04-25,66.75,67.07,66.32,66.97,628900,63.47\n2011-04-21,66.65,66.94,65.99,66.62,1121300,63.13\n2011-04-20,65.26,65.57,65.15,65.45,1296600,62.03\n2011-04-19,63.15,63.74,63.14,63.72,1195700,60.39\n2011-04-18,62.77,64.52,61.71,63.43,2385200,60.11\n2011-04-15,63.83,64.24,63.66,64.05,1282900,60.70\n2011-04-14,63.02,64.23,62.94,64.04,879200,60.69\n2011-04-13,63.66,64.16,63.36,63.61,744200,60.28\n2011-04-12,63.30,63.62,62.80,62.92,747700,59.63\n2011-04-11,63.83,64.10,63.66,63.87,814900,60.53\n2011-04-08,63.93,63.93,63.34,63.63,943800,60.30\n2011-04-07,62.62,63.24,62.49,62.90,1010200,59.61\n2011-04-06,62.88,63.32,62.65,62.78,1258200,59.49\n2011-04-05,62.28,63.23,62.10,63.13,1448100,59.83\n2011-04-04,62.31,62.42,61.99,62.33,723200,59.07\n2011-04-01,61.41,62.21,61.23,61.98,793300,58.74\n2011-03-31,61.21,61.53,61.12,61.36,1192200,58.15\n2011-03-30,60.88,61.56,60.88,61.38,829300,58.17\n2011-03-29,60.18,60.69,60.02,60.64,856900,57.47\n2011-03-28,60.46,60.81,60.13,60.15,844700,57.00\n2011-03-25,60.65,61.30,60.19,60.24,2205600,57.09\n2011-03-24,58.97,60.10,58.81,59.91,1620500,56.78\n2011-03-23,57.49,58.19,57.38,58.01,909500,54.97\n2011-03-22,58.10,58.26,57.81,58.00,1066200,54.97\n2011-03-21,58.16,58.66,58.00,58.49,2488400,55.43\n2011-03-18,58.21,58.25,57.30,57.58,2515600,54.57\n2011-03-17,56.67,56.67,55.85,55.97,2011300,53.04\n2011-03-16,55.72,56.91,54.19,54.74,5516800,51.88\n2011-03-15,55.71,56.98,55.51,56.55,3901600,53.59\n2011-03-14,58.57,58.91,58.30,58.79,1257700,55.71\n2011-03-11,58.60,59.25,58.32,59.07,1556000,55.98\n2011-03-10,59.77,60.16,59.35,59.47,2033400,56.36\n2011-03-09,59.87,60.10,59.28,59.71,1339500,56.59\n2011-03-08,59.57,60.45,59.32,60.14,1091500,56.99\n2011-03-07,61.74,61.95,60.79,61.03,770500,57.84\n2011-03-04,62.15,62.23,61.02,61.45,897500,58.23\n2011-03-03,61.55,61.84,61.24,61.67,1378400,58.44\n2011-03-02,60.11,60.67,60.11,60.44,1602700,57.28\n2011-03-01,61.15,61.25,59.75,59.83,2204500,56.70\n2011-02-28,61.23,61.28,60.12,60.40,1474400,57.24\n2011-02-25,59.00,59.84,58.99,59.69,717000,56.57\n2011-02-24,59.25,59.56,58.75,59.26,1062800,56.16\n2011-02-23,59.65,59.92,58.95,59.11,1527200,56.02\n2011-02-22,59.82,60.12,59.18,59.24,1230400,56.14\n2011-02-18,60.06,60.60,59.93,60.31,847400,57.15\n2011-02-17,60.24,60.68,60.14,60.56,595800,57.39\n2011-02-16,59.44,60.54,59.43,60.45,910700,57.29\n2011-02-15,59.35,59.75,59.10,59.30,1264200,56.20\n2011-02-14,59.97,60.36,59.76,60.19,1186300,57.04\n2011-02-11,59.85,60.48,59.72,60.17,1073100,57.02\n2011-02-10,58.74,59.58,58.54,59.40,896300,56.29\n2011-02-09,59.11,59.53,59.10,59.36,643900,56.25\n2011-02-08,59.11,59.52,58.76,59.38,735200,56.27\n2011-02-07,58.66,59.19,58.60,59.07,1092100,55.98\n2011-02-04,58.42,59.00,58.30,58.91,1389500,55.83\n2011-02-03,58.65,58.74,58.12,58.49,2227000,55.43\n2011-02-02,59.43,59.50,59.01,59.16,3215000,56.06\n2011-02-01,58.32,58.99,58.12,58.95,2374100,55.87\n2011-01-31,57.97,58.29,57.73,57.90,1846500,54.87\n2011-01-28,58.17,58.44,56.93,57.23,3575200,54.24\n2011-01-27,57.22,57.63,56.99,57.36,1852200,54.36\n2011-01-26,56.38,56.50,55.92,56.46,2566300,53.51\n2011-01-25,55.23,55.59,55.09,55.16,1338800,52.27\n2011-01-24,54.80,55.53,54.78,55.53,1341200,52.62\n2011-01-21,54.88,54.89,54.28,54.44,1049500,51.59\n2011-01-20,54.13,54.56,53.67,54.41,1674900,51.56\n2011-01-19,55.16,55.19,54.27,54.40,1414300,51.55\n2011-01-18,54.32,54.71,54.09,54.41,1544700,51.56\n2011-01-14,53.70,53.82,53.37,53.60,2681000,50.80\n2011-01-13,52.38,54.69,51.52,54.58,7972700,51.72\n2011-01-12,50.70,51.23,50.53,51.18,1653900,48.50\n2011-01-11,49.85,50.41,49.69,50.28,2477100,47.65\n2011-01-10,48.48,48.85,48.36,48.76,1272400,46.21\n2011-01-07,49.65,49.86,49.01,49.35,1286300,46.77\n2011-01-06,50.06,50.32,49.58,49.74,2072300,47.14\n2011-01-05,49.54,50.36,49.54,50.34,1696600,47.71\n2011-01-04,50.96,51.08,50.55,51.08,1094000,48.41\n2011-01-03,50.66,51.30,50.61,51.25,1049900,48.57\n2010-12-31,50.33,50.78,50.28,50.61,410900,47.96\n2010-12-30,50.57,50.88,50.12,50.28,301600,47.65\n2010-12-29,50.49,50.82,50.31,50.76,594200,48.10\n2010-12-28,50.80,50.81,50.28,50.47,415400,47.83\n2010-12-27,50.24,50.61,50.04,50.55,523100,47.90\n2010-12-23,50.00,50.39,50.00,50.25,641000,47.62\n2010-12-22,50.00,50.18,49.89,50.18,387700,47.55\n2010-12-21,50.65,50.65,50.08,50.16,856300,47.54\n2010-12-20,49.76,49.77,49.33,49.53,1232100,46.94\n2010-12-17,50.42,50.45,49.90,50.00,1462000,47.38\n2010-12-16,49.42,49.53,49.33,49.49,1030400,46.90\n2010-12-15,49.40,49.76,49.18,49.26,794500,46.68\n2010-12-14,50.01,50.20,49.63,49.76,1432200,47.16\n2010-12-13,49.52,49.82,49.33,49.40,882600,46.82\n2010-12-10,48.75,49.05,48.58,49.01,620100,46.45\n2010-12-09,48.67,49.03,48.20,49.03,1561100,46.46\n2010-12-08,48.46,48.82,48.31,48.75,769900,46.20\n2010-12-07,49.71,49.74,48.95,48.95,850900,46.39\n2010-12-06,48.60,48.98,48.50,48.83,945200,46.27\n2010-12-03,48.84,49.26,48.76,49.01,1614200,46.45\n2010-12-02,47.16,48.07,47.15,47.96,1576200,45.45\n2010-12-01,47.36,47.90,47.13,47.59,1605200,45.10\n2010-11-30,46.70,47.33,46.70,46.93,1347300,44.47\n2010-11-29,47.17,47.73,46.84,47.62,1312900,45.13\n2010-11-26,48.20,48.61,48.14,48.37,965100,45.84\n2010-11-24,47.95,48.26,47.85,48.15,1824400,45.63\n2010-11-23,49.13,49.29,48.39,48.69,978600,46.14\n2010-11-22,49.43,49.67,48.92,49.40,1283700,46.82\n2010-11-19,49.89,50.00,49.69,49.97,817800,47.36\n2010-11-18,49.74,50.04,49.69,49.76,754300,47.16\n2010-11-17,49.01,49.26,48.79,48.99,1125600,46.43\n2010-11-16,49.30,49.49,48.72,49.07,1597500,46.50\n2010-11-15,50.11,50.20,49.65,49.65,1126000,47.05\n2010-11-12,50.51,50.80,50.05,50.29,1211200,47.66\n2010-11-11,50.54,50.76,50.26,50.70,1109000,48.05\n2010-11-10,50.96,51.23,50.26,51.13,1744400,48.45\n2010-11-09,52.26,52.41,51.38,51.63,1460000,48.93\n2010-11-08,51.71,52.08,51.57,52.08,748700,49.35\n2010-11-05,52.49,52.72,52.16,52.42,1517400,49.68\n2010-11-04,53.17,53.28,52.48,52.98,1718100,50.21\n2010-11-03,52.12,52.30,51.52,52.22,1805400,49.49\n2010-11-02,52.48,52.56,52.11,52.27,1172500,49.53\n2010-11-01,51.82,51.97,51.28,51.53,859500,48.83\n2010-10-29,52.04,52.39,51.60,51.73,2074800,49.02\n2010-10-28,51.76,51.82,51.32,51.62,1855700,48.92\n2010-10-27,51.33,51.95,50.74,51.27,4629300,48.59\n2010-10-26,53.03,54.66,52.87,54.08,2178200,51.25\n2010-10-25,53.52,53.77,53.14,53.52,1467700,50.72\n2010-10-22,52.99,53.26,52.70,53.15,1075300,50.37\n2010-10-21,52.61,52.94,52.14,52.51,1551700,49.76\n2010-10-20,51.52,52.25,51.49,51.67,1841800,48.97\n2010-10-19,51.58,51.81,50.96,51.18,3384000,48.50\n2010-10-18,52.54,52.78,52.42,52.75,1730600,49.99\n2010-10-15,53.85,53.85,52.76,52.94,3048300,50.17\n2010-10-14,53.83,53.89,53.03,53.40,2515500,50.61\n2010-10-13,52.69,53.10,52.59,52.75,1245700,49.99\n2010-10-12,51.58,51.98,51.11,51.88,1362500,49.17\n2010-10-11,51.32,51.54,51.00,51.15,734800,48.47\n2010-10-08,51.03,51.46,50.87,51.36,1677400,48.67\n2010-10-07,51.46,51.48,50.58,50.99,2045000,48.32\n2010-10-06,50.78,51.16,50.41,51.10,2364800,48.43\n2010-10-05,50.57,50.96,50.37,50.78,2049600,48.12\n2010-10-04,49.86,50.00,49.22,49.63,1538500,47.03\n2010-10-01,50.76,50.81,50.05,50.28,4919600,47.65\n2010-09-30,49.88,50.06,48.89,49.31,2059000,46.73\n2010-09-29,49.66,49.78,49.29,49.62,1477300,47.02\n2010-09-28,49.75,49.94,49.05,49.84,1778600,47.23\n2010-09-27,49.85,49.88,49.46,49.58,2092400,46.99\n2010-09-24,49.36,49.77,49.27,49.72,2109200,47.12\n2010-09-23,48.40,48.89,48.25,48.51,1770200,45.97\n2010-09-22,49.04,49.18,48.41,48.63,3210100,46.09\n2010-09-21,49.01,49.25,48.40,48.90,1788300,46.34\n2010-09-20,48.07,48.72,47.91,48.62,1044400,46.08\n2010-09-17,48.53,48.61,48.03,48.14,1200500,45.62\n2010-09-16,47.89,48.05,47.68,47.91,1521600,45.40\n2010-09-15,47.40,47.73,47.21,47.60,1004100,45.11\n2010-09-14,47.32,47.93,47.08,47.58,2671700,45.09\n2010-09-13,46.18,46.48,46.06,46.42,1120600,43.99\n2010-09-10,45.50,45.74,45.40,45.48,1326200,43.10\n2010-09-09,46.24,46.41,45.73,45.82,1940900,43.42\n2010-09-08,44.97,45.33,44.95,45.00,1129400,42.65\n2010-09-07,45.10,45.24,44.68,44.81,1633100,42.47\n2010-09-03,46.03,46.15,45.65,45.90,1392300,43.50\n2010-09-02,45.49,45.52,45.07,45.29,1325900,42.92\n2010-09-01,44.58,45.07,44.49,44.72,1565300,42.38\n2010-08-31,43.58,43.88,43.40,43.54,775500,41.26\n2010-08-30,44.07,44.15,43.74,43.80,795000,41.51\n2010-08-27,44.27,44.52,43.37,44.46,1453400,42.13\n2010-08-26,44.13,44.53,43.91,44.02,1377500,41.72\n2010-08-25,43.71,44.28,43.56,44.09,1409700,41.78\n2010-08-24,44.22,44.36,43.75,43.90,1974500,41.60\n2010-08-23,44.92,45.22,44.50,44.54,1074100,42.21\n2010-08-20,44.42,44.74,44.28,44.73,878700,42.39\n2010-08-19,45.80,45.92,44.82,44.98,1237300,42.63\n2010-08-18,45.66,45.87,45.22,45.64,1120900,43.25\n2010-08-17,45.59,45.63,45.19,45.34,1295600,42.97\n2010-08-16,44.50,44.91,44.38,44.62,915100,42.29\n2010-08-13,44.53,44.91,44.40,44.43,769900,42.11\n2010-08-12,44.61,45.02,44.54,44.86,1255900,42.51\n2010-08-11,45.41,45.44,44.97,45.21,1616100,42.84\n2010-08-10,46.53,47.19,46.29,46.97,1050500,44.51\n2010-08-09,47.20,47.25,46.88,47.11,849300,44.64\n2010-08-06,46.64,47.06,46.39,46.70,2122400,44.26\n2010-08-05,46.69,46.90,46.48,46.84,1701000,44.39\n2010-08-04,46.80,46.91,46.40,46.47,1401300,44.04\n2010-08-03,46.41,46.44,46.06,46.33,2280600,43.91\n2010-08-02,46.26,46.74,46.18,46.54,2151800,44.10\n2010-07-30,45.47,45.97,45.32,45.87,3074700,43.47\n2010-07-29,46.88,47.12,46.16,46.59,1828600,44.15\n2010-07-28,46.75,46.89,46.45,46.62,1466000,44.18\n2010-07-27,47.41,47.52,46.91,47.32,4001700,44.84\n2010-07-26,48.17,48.68,47.97,48.61,1864300,46.07\n2010-07-23,47.74,48.56,47.58,48.52,1601300,45.98\n2010-07-22,47.44,48.18,47.44,48.00,1634200,45.49\n2010-07-21,47.19,47.55,46.69,46.97,1529200,44.51\n2010-07-20,47.03,47.89,47.00,47.89,2183200,45.38\n2010-07-19,48.47,48.61,48.06,48.25,1258600,45.73\n2010-07-16,48.67,48.67,47.75,47.79,1214400,45.29\n2010-07-15,48.66,48.70,48.16,48.60,1827700,46.06\n2010-07-14,47.86,48.31,47.74,48.06,1302400,45.55\n2010-07-13,47.43,47.72,47.33,47.51,1217800,45.02\n2010-07-12,46.87,47.14,46.73,47.08,849700,44.62\n2010-07-09,46.83,47.22,46.68,47.15,842700,44.68\n2010-07-08,46.64,46.89,46.39,46.89,1628400,44.44\n2010-07-07,46.23,47.37,46.18,47.34,1423800,44.86\n2010-07-06,45.85,46.40,45.70,46.12,1949400,43.71\n2010-07-02,45.39,45.50,44.89,45.03,1601700,42.67\n2010-07-01,45.13,45.66,44.71,45.66,3533800,43.27\n2010-06-30,44.94,45.14,44.14,44.30,1936300,41.98\n2010-06-29,44.95,44.95,44.25,44.51,2089600,42.18\n2010-06-28,46.02,46.11,45.56,45.64,1122100,43.25\n2010-06-25,45.65,46.04,45.27,45.82,1736400,43.42\n2010-06-24,46.04,46.12,45.52,45.79,1530200,43.39\n2010-06-23,45.89,46.30,45.46,46.00,1248800,43.59\n2010-06-22,46.14,46.39,45.67,45.83,1498500,43.43\n2010-06-21,46.56,46.62,45.74,45.93,1702800,43.53\n2010-06-18,46.43,46.60,46.08,46.21,1586100,43.79\n2010-06-17,46.29,46.46,45.81,46.44,2908300,44.01\n2010-06-16,45.41,45.61,45.29,45.39,1596900,43.01\n2010-06-15,45.12,45.55,44.99,45.55,1751000,43.17\n2010-06-14,44.73,44.96,44.29,44.38,1366200,42.06\n2010-06-11,43.66,44.21,43.55,44.12,1142300,41.81\n2010-06-10,43.93,44.07,43.46,43.90,1921500,41.60\n2010-06-09,43.43,43.82,42.69,42.90,2451300,40.66\n2010-06-08,42.27,43.00,41.95,42.81,2461000,40.57\n2010-06-07,42.63,42.97,42.10,42.29,4362500,40.08\n2010-06-04,43.00,43.19,42.22,42.32,2092500,40.11\n2010-06-03,44.78,44.81,43.98,44.34,3966100,41.38\n2010-06-02,44.19,44.38,43.63,44.38,2768000,41.42\n2010-06-01,43.18,44.30,43.14,43.14,3677000,40.26\n2010-05-28,42.86,43.00,42.24,42.43,1981600,39.60\n2010-05-27,42.32,42.95,42.03,42.95,2098900,40.08\n2010-05-26,42.41,42.65,41.35,41.59,2082100,38.81\n2010-05-25,41.28,42.23,40.95,42.14,3727500,39.33\n2010-05-24,42.58,42.85,42.17,42.27,2209900,39.45\n2010-05-21,42.92,43.56,42.72,43.27,3356500,40.38\n2010-05-20,43.10,43.71,42.69,43.14,3644300,40.26\n2010-05-19,43.30,43.84,42.86,43.60,2288800,40.69\n2010-05-18,44.18,44.21,43.02,43.15,3623000,40.27\n2010-05-17,43.50,43.95,42.78,43.77,2636100,40.85\n2010-05-14,44.61,44.61,43.21,43.67,2592600,40.75\n2010-05-13,44.25,44.93,44.07,44.54,3027100,41.57\n2010-05-12,45.76,46.07,44.54,44.90,6142200,41.90\n2010-05-11,44.98,45.88,44.93,45.37,1499400,42.34\n2010-05-10,45.40,45.78,45.11,45.46,2398800,42.43\n2010-05-07,44.77,45.03,43.24,43.78,3802800,40.86\n2010-05-06,45.15,45.59,42.45,44.38,2789300,41.42\n2010-05-05,45.53,46.05,45.34,45.72,2267300,42.67\n2010-05-04,47.11,47.11,45.93,46.09,3019500,43.01\n2010-05-03,47.68,47.94,47.38,47.41,1550000,44.25\n2010-04-30,48.37,48.44,47.35,47.45,2573900,44.28\n2010-04-29,47.18,47.72,47.18,47.37,1894700,44.21\n2010-04-28,47.79,47.83,46.64,47.01,3347000,43.87\n2010-04-27,49.26,49.73,48.45,48.55,2190100,45.31\n2010-04-26,49.55,50.10,49.51,49.93,1227100,46.60\n2010-04-23,49.00,49.99,48.94,49.92,2043700,46.59\n2010-04-22,48.22,49.05,47.97,48.97,1572100,45.70\n2010-04-21,48.66,48.94,48.50,48.90,1477700,45.64\n2010-04-20,48.83,49.06,48.60,48.96,2429900,45.69\n2010-04-19,48.12,48.56,47.95,48.50,2284400,45.26\n2010-04-16,48.93,49.22,48.49,48.62,2726800,45.37\n2010-04-15,49.34,49.82,49.24,49.65,1991900,46.34\n2010-04-14,49.52,49.88,49.34,49.83,1514200,46.50\n2010-04-13,49.14,49.16,48.46,48.69,1571800,45.44\n2010-04-12,49.06,49.22,48.88,49.01,1337000,45.74\n2010-04-09,48.12,48.93,48.12,48.90,1928400,45.64\n2010-04-08,47.66,48.54,47.52,48.41,1926900,45.18\n2010-04-07,47.94,48.23,47.84,48.05,2054900,44.84\n2010-04-06,48.08,48.46,47.98,48.44,1241200,45.21\n2010-04-05,48.66,49.00,48.59,48.97,780800,45.70\n2010-04-01,49.01,49.21,48.38,48.64,1912600,45.39\n2010-03-31,48.15,48.48,48.02,48.17,1505900,44.95\n2010-03-30,48.07,48.21,47.49,47.84,1623100,44.65\n2010-03-29,47.67,48.16,47.66,48.00,1879000,44.80\n2010-03-26,47.29,47.56,46.74,47.08,2217400,43.94\n2010-03-25,47.70,47.84,46.97,46.99,3076100,43.85\n2010-03-24,46.75,47.35,46.65,46.97,2908500,43.83\n2010-03-23,47.42,48.07,47.30,47.97,2375200,44.77\n2010-03-22,46.47,47.31,46.46,46.98,2728200,43.84\n2010-03-19,46.88,47.02,46.19,46.94,2710000,43.81\n2010-03-18,47.45,47.65,46.91,47.37,1266500,44.21\n2010-03-17,46.99,47.80,46.68,47.39,3270200,44.23\n2010-03-16,45.80,46.52,45.60,46.41,2337500,43.31\n2010-03-15,45.98,46.12,45.50,45.97,1609800,42.90\n2010-03-12,46.13,46.25,45.84,46.05,1113200,42.98\n2010-03-11,45.99,46.13,45.61,45.95,2349500,42.88\n2010-03-10,46.03,46.55,46.02,46.48,1591400,43.38\n2010-03-09,45.90,46.20,45.77,45.92,2630100,42.85\n2010-03-08,46.52,46.53,46.15,46.25,1198200,43.16\n2010-03-05,46.08,46.42,45.91,46.13,2530300,43.05\n2010-03-04,46.03,46.15,45.59,46.06,1422100,42.99\n2010-03-03,45.99,46.18,45.61,45.72,1832600,42.67\n2010-03-02,45.77,46.00,45.45,45.77,2474100,42.71\n2010-03-01,44.95,45.27,44.77,45.27,1546900,42.25\n2010-02-26,44.21,44.79,43.86,44.58,1177000,41.60\n2010-02-25,43.55,44.28,43.41,44.21,2090400,41.26\n2010-02-24,44.35,44.70,44.08,44.33,1667000,41.37\n2010-02-23,43.92,44.07,43.41,43.72,1688000,40.80\n2010-02-22,44.51,44.54,43.96,44.00,1762500,41.06\n2010-02-19,44.25,44.67,43.98,44.50,1988600,41.53\n2010-02-18,44.01,44.26,43.81,44.24,1656900,41.29\n2010-02-17,44.57,44.60,43.87,44.13,2362700,41.18\n2010-02-16,43.56,44.37,43.37,44.30,2492400,41.34\n2010-02-12,42.25,43.05,42.10,42.99,3746800,40.12\n2010-02-11,42.53,42.94,42.00,42.81,4881000,39.95\n2010-02-10,43.83,43.94,43.23,43.32,3780600,40.43\n2010-02-09,43.67,44.09,43.27,43.90,7411400,40.97\n2010-02-08,44.64,44.85,43.11,43.29,10072200,40.40\n2010-02-05,45.82,46.05,44.97,45.96,1893200,42.89\n2010-02-04,46.99,47.07,46.22,46.25,2574100,43.16\n2010-02-03,47.29,47.63,47.12,47.46,1824800,44.29\n2010-02-02,47.22,47.37,46.87,47.36,2052700,44.20\n2010-02-01,46.65,46.90,46.18,46.48,2665000,43.38\n2010-01-29,45.81,46.49,45.15,45.32,2484000,42.29\n2010-01-28,46.00,46.02,44.86,45.14,1757900,42.13\n2010-01-27,45.99,46.25,45.53,46.21,2968100,43.13\n2010-01-26,45.73,46.52,45.64,46.05,3033400,42.98\n2010-01-25,46.75,46.83,46.08,46.21,2458000,43.13\n2010-01-22,46.59,46.90,45.86,45.90,2607100,42.84\n2010-01-21,47.92,48.02,46.41,46.57,4818800,43.46\n2010-01-20,48.57,48.63,47.63,48.27,2978000,45.05\n2010-01-19,48.58,49.26,48.58,49.23,1505400,45.94\n2010-01-15,49.67,49.69,48.73,48.95,2778900,45.68\n2010-01-14,51.24,51.25,49.79,50.16,8310000,46.81\n2010-01-13,50.60,50.65,50.10,50.39,1973800,47.03\n2010-01-12,49.58,49.94,49.36,49.55,1596500,46.24\n2010-01-11,50.40,50.75,50.08,50.64,2293400,47.26\n2010-01-08,49.01,49.75,48.96,49.54,1794900,46.23\n2010-01-07,48.64,49.34,48.54,49.17,3681800,45.89\n2010-01-06,47.33,48.01,47.22,47.91,1753300,44.71\n2010-01-05,46.98,47.24,46.63,46.82,1565600,43.69\n2010-01-04,47.23,47.63,46.97,47.11,1456800,43.97\n2009-12-31,47.32,47.45,46.78,46.81,588100,43.69\n2009-12-30,47.10,47.40,46.89,47.40,316800,44.24\n2009-12-29,47.67,47.67,47.00,47.24,516800,44.09\n2009-12-28,47.42,47.43,47.06,47.26,649600,44.11\n2009-12-24,46.98,46.98,46.57,46.86,297100,43.73\n2009-12-23,46.86,47.16,46.62,46.81,737000,43.69\n2009-12-22,46.69,46.90,46.48,46.66,924500,43.55\n2009-12-21,46.94,47.12,46.71,46.79,1163200,43.67\n2009-12-18,45.97,46.34,45.80,46.34,2257100,43.25\n2009-12-17,45.55,45.55,44.93,44.97,1294200,41.97\n2009-12-16,45.58,46.07,45.55,45.66,1741900,42.61\n2009-12-15,44.77,45.01,44.62,44.74,807400,41.75\n2009-12-14,45.52,45.57,45.28,45.42,1453700,42.39\n2009-12-11,44.98,45.06,44.63,44.78,1473500,41.79\n2009-12-10,44.63,44.90,44.15,44.28,1037300,41.32\n2009-12-09,44.33,44.61,43.80,44.54,1542700,41.57\n2009-12-08,44.99,45.00,44.43,44.47,1420400,41.50\n2009-12-07,45.84,46.01,45.29,45.38,1645300,42.35\n2009-12-04,46.29,46.59,45.81,46.02,2303300,42.95\n2009-12-03,46.90,47.02,46.27,46.27,2028500,43.18\n2009-12-02,47.14,47.24,45.79,46.35,3257100,43.26\n2009-12-01,48.34,48.46,47.87,48.19,1963500,44.97\n2009-11-30,47.84,48.02,47.48,47.87,1347800,44.67\n2009-11-27,47.46,48.29,47.39,47.76,1300500,44.57\n2009-11-25,48.62,48.71,48.19,48.69,2004700,45.44\n2009-11-24,48.30,48.39,47.66,47.91,2655000,44.71\n2009-11-23,48.67,48.82,48.16,48.39,1942200,45.16\n2009-11-20,47.81,47.99,47.48,47.74,944900,44.55\n2009-11-19,48.30,48.30,47.69,48.20,1226300,44.98\n2009-11-18,49.36,49.39,48.69,48.98,1231600,45.71\n2009-11-17,49.12,49.28,48.61,49.09,1347600,45.81\n2009-11-16,48.78,49.17,48.72,48.93,1187300,45.66\n2009-11-13,47.80,48.24,47.45,48.10,834500,44.89\n2009-11-12,47.97,48.26,47.22,47.33,1025700,44.17\n2009-11-11,47.79,48.16,47.52,47.70,1600700,44.52\n2009-11-10,46.95,47.12,46.73,46.94,1627500,43.81\n2009-11-09,46.87,47.31,46.78,47.18,1199000,44.03\n2009-11-06,46.66,47.33,46.54,46.71,890700,43.59\n2009-11-05,47.21,47.59,46.84,47.09,1267800,43.95\n2009-11-04,46.88,47.38,46.42,46.48,2362900,43.38\n2009-11-03,46.04,46.63,45.97,46.60,2113200,43.49\n2009-11-02,45.89,46.97,45.39,46.00,1822600,42.93\n2009-10-30,46.62,46.73,45.14,45.27,2402300,42.25\n2009-10-29,46.73,47.14,46.34,47.01,2196700,43.87\n2009-10-28,47.22,47.51,45.92,46.11,6579800,43.03\n2009-10-27,50.99,51.33,50.57,51.17,1661800,47.75\n2009-10-26,51.53,51.92,50.54,50.96,1620200,47.56\n2009-10-23,52.25,52.32,51.38,51.75,1445600,48.30\n2009-10-22,51.43,51.96,51.15,51.81,1635300,48.35\n2009-10-21,52.22,52.73,51.95,52.04,1291000,48.57\n2009-10-20,52.19,52.19,51.55,51.81,886500,48.35\n2009-10-19,52.06,52.58,51.91,52.37,1831600,48.87\n2009-10-16,51.13,51.76,50.95,51.51,980000,48.07\n2009-10-15,51.86,52.15,51.75,52.09,1085600,48.61\n2009-10-14,52.31,52.44,52.12,52.35,1049300,48.86\n2009-10-13,51.40,51.62,51.07,51.39,1264100,47.96\n2009-10-12,51.36,51.64,51.13,51.25,734200,47.83\n2009-10-09,50.87,51.06,50.64,50.93,874400,47.53\n2009-10-08,50.55,51.00,50.39,50.73,1744000,47.34\n2009-10-07,49.10,49.25,48.81,48.96,486000,45.69\n2009-10-06,48.78,49.07,48.59,48.85,878800,45.59\n2009-10-05,48.18,48.80,48.13,48.64,917000,45.39\n2009-10-02,48.04,48.52,48.02,48.36,1108700,45.13\n2009-10-01,48.97,49.03,48.32,48.40,1861200,45.17\n2009-09-30,48.78,49.34,48.24,48.87,2391400,45.61\n2009-09-29,48.39,48.54,48.05,48.26,1995000,45.04\n2009-09-28,48.60,49.03,48.54,48.78,2100800,45.52\n2009-09-25,49.10,49.38,48.74,48.74,1401500,45.49\n2009-09-24,50.12,50.14,49.00,49.21,1347000,45.93\n2009-09-23,50.89,50.91,49.88,49.98,1271200,46.64\n2009-09-22,51.18,51.25,50.80,51.14,528100,47.73\n2009-09-21,50.16,50.71,50.00,50.47,915300,47.10\n2009-09-18,50.24,50.57,49.94,50.38,994000,47.02\n2009-09-17,50.05,50.44,49.92,50.01,2743800,46.67\n2009-09-16,50.93,51.04,50.52,50.75,2949200,47.36\n2009-09-15,51.31,51.47,50.88,51.19,1484200,47.77\n2009-09-14,51.15,51.76,51.08,51.70,874800,48.25\n2009-09-11,51.42,51.73,51.07,51.28,1796800,47.86\n2009-09-10,50.83,51.68,50.55,51.52,1725600,48.08\n2009-09-09,49.35,50.76,49.13,50.48,2524200,47.11\n2009-09-08,48.98,49.13,48.65,49.13,799500,45.85\n2009-09-04,48.02,48.81,47.95,48.72,611200,45.47\n2009-09-03,48.30,48.45,47.91,48.40,851700,45.17\n2009-09-02,48.26,48.82,48.10,48.56,905200,45.32\n2009-09-01,48.54,49.13,47.77,47.83,838000,44.64\n2009-08-31,48.75,48.95,48.53,48.76,792600,45.51\n2009-08-28,49.07,49.12,48.54,48.85,1236800,45.59\n2009-08-27,48.09,49.15,47.59,49.01,1003000,45.74\n2009-08-26,47.81,47.94,47.41,47.68,350400,44.50\n2009-08-25,47.71,48.22,47.61,47.84,486800,44.65\n2009-08-24,47.54,48.02,47.31,47.46,644100,44.29\n2009-08-21,47.34,47.73,47.13,47.69,1037700,44.51\n2009-08-20,46.55,46.94,46.50,46.83,356300,43.70\n2009-08-19,45.77,46.75,45.69,46.54,451800,43.43\n2009-08-18,45.58,46.17,45.55,46.01,457600,42.94\n2009-08-17,45.90,46.11,45.66,45.88,941300,42.82\n2009-08-14,47.15,47.19,46.58,46.92,648300,43.79\n2009-08-13,47.42,47.49,47.11,47.47,523600,44.30\n2009-08-12,46.59,47.35,46.58,47.08,724400,43.94\n2009-08-11,46.75,46.90,46.44,46.73,583400,43.61\n2009-08-10,47.23,47.34,46.89,47.26,450400,44.11\n2009-08-07,47.78,47.93,47.39,47.39,591600,44.23\n2009-08-06,48.21,48.21,47.19,47.50,837900,44.33\n2009-08-05,48.15,48.18,47.38,47.93,646100,44.73\n2009-08-04,48.23,48.47,47.97,48.33,1104500,45.10\n2009-08-03,47.38,48.03,47.11,47.96,1476600,44.76\n2009-07-31,46.64,47.46,46.58,47.25,1638300,44.10\n2009-07-30,45.81,46.85,45.62,46.22,1918100,43.13\n2009-07-29,44.94,45.09,44.52,44.88,1840300,41.88\n2009-07-28,44.48,44.90,43.99,44.51,2809000,41.54\n2009-07-27,44.99,45.42,44.58,45.15,824900,42.14\n2009-07-24,44.86,45.17,44.45,45.11,993700,42.10\n2009-07-23,44.05,45.39,44.05,45.09,2685000,42.08\n2009-07-22,43.98,44.57,43.84,44.37,1938900,41.41\n2009-07-21,43.50,43.93,42.50,43.92,2292900,40.99\n2009-07-20,43.17,43.39,42.79,43.30,911500,40.41\n2009-07-17,42.57,42.98,42.36,42.87,892300,40.01\n2009-07-16,42.27,42.72,41.95,42.63,989300,39.78\n2009-07-15,41.69,42.30,41.51,42.22,1301900,39.40\n2009-07-14,40.48,40.79,40.19,40.54,1001500,37.83\n2009-07-13,40.40,41.11,40.18,41.04,1050100,38.30\n2009-07-10,39.82,40.41,39.68,40.01,1348400,37.34\n2009-07-09,40.49,40.64,39.93,40.19,1910600,37.51\n2009-07-08,38.93,39.17,38.42,38.96,1757600,36.36\n2009-07-07,38.66,38.70,37.78,37.87,1382400,35.34\n2009-07-06,38.65,39.00,38.48,38.95,1007500,36.35\n2009-07-02,39.70,39.71,39.20,39.40,1194600,36.77\n2009-07-01,40.32,40.76,40.24,40.37,1259900,37.68\n2009-06-30,40.54,40.74,39.96,40.19,1319600,37.51\n2009-06-29,39.98,40.68,39.82,40.61,1795200,37.90\n2009-06-26,39.83,40.01,39.43,39.72,1251700,37.07\n2009-06-25,39.39,40.24,39.38,40.04,2206200,37.37\n2009-06-24,40.01,40.75,39.70,39.93,2306700,37.26\n2009-06-23,39.35,39.78,39.10,39.59,1289100,36.95\n2009-06-22,39.40,39.49,38.96,38.98,1721300,36.38\n2009-06-19,40.28,40.47,40.03,40.07,1231200,37.40\n2009-06-18,40.06,40.46,39.93,39.98,1754700,37.31\n2009-06-17,40.27,40.41,39.78,40.12,3109900,37.44\n2009-06-16,40.62,40.68,39.71,39.71,1505000,37.06\n2009-06-15,40.75,40.79,39.83,40.23,1988900,37.54\n2009-06-12,41.07,41.55,41.02,41.49,1929300,38.72\n2009-06-11,41.85,42.55,41.81,42.20,1929700,39.38\n2009-06-10,42.47,42.51,41.52,42.05,2481200,39.24\n2009-06-09,42.56,43.08,42.47,42.82,1030500,39.96\n2009-06-08,41.93,42.87,41.75,42.55,1887200,39.71\n2009-06-05,42.77,42.89,42.02,42.27,2835200,39.45\n2009-06-04,43.12,43.39,42.59,43.32,3110500,40.43\n2009-06-03,43.72,44.07,43.59,43.98,1569400,41.04\n2009-06-02,44.27,45.02,44.17,44.87,2795000,41.87\n2009-06-01,43.64,44.27,43.57,43.94,2764500,41.01\n2009-05-29,42.95,43.35,42.57,43.35,1912000,40.46\n2009-05-28,42.23,42.57,41.65,42.45,1541900,39.62\n2009-05-27,42.15,42.29,41.38,41.42,2322500,38.66\n2009-05-26,41.32,42.85,41.31,42.76,2050400,39.91\n2009-05-22,41.60,42.08,41.24,41.71,2167600,38.93\n2009-05-21,40.85,41.27,40.71,41.24,1704500,38.49\n2009-05-20,41.42,41.87,41.06,41.19,1936900,38.44\n2009-05-19,41.01,41.45,40.78,41.12,2401500,38.38\n2009-05-18,40.63,40.85,40.51,40.80,3711600,38.08\n2009-05-15,39.20,39.88,39.07,39.25,2245200,36.63\n2009-05-14,40.45,40.82,40.36,40.55,2613200,37.21\n2009-05-13,40.69,40.72,40.08,40.26,3159200,36.95\n2009-05-12,40.40,40.40,39.63,40.02,1532200,36.73\n2009-05-11,39.71,40.42,39.26,39.95,3619900,36.66\n2009-05-08,38.94,39.42,38.42,39.26,3012700,36.03\n2009-05-07,38.29,38.43,37.10,37.50,2703700,34.41\n2009-05-06,38.22,38.37,37.57,38.23,1655400,35.08\n2009-05-05,38.24,38.56,37.69,38.49,3051000,35.32\n2009-05-04,38.33,39.34,38.31,39.04,2832300,35.83\n2009-05-01,38.09,38.09,37.23,37.54,2689700,34.45\n2009-04-30,38.43,38.73,37.95,38.09,3614300,34.96\n2009-04-29,38.55,39.50,38.31,38.46,7504800,35.30\n2009-04-28,38.96,40.59,38.91,40.34,5605300,37.02\n2009-04-27,40.31,41.03,39.73,39.89,2485900,36.61\n2009-04-24,40.91,41.60,40.59,41.56,2481300,38.14\n2009-04-23,40.00,40.23,39.37,40.23,3247700,36.92\n2009-04-22,38.24,39.17,38.13,38.64,1800300,35.46\n2009-04-21,37.40,38.41,37.36,38.29,1626200,35.14\n2009-04-20,37.84,37.90,37.39,37.49,1897000,34.41\n2009-04-17,38.45,38.91,38.14,38.55,1620300,35.38\n2009-04-16,38.41,40.00,38.40,39.26,2217700,36.03\n2009-04-15,38.35,39.20,38.20,39.20,1848400,35.97\n2009-04-14,38.31,38.95,38.26,38.68,1161200,35.50\n2009-04-13,38.07,39.27,37.69,39.02,1189800,35.81\n2009-04-09,38.68,38.83,38.03,38.60,1779700,35.42\n2009-04-08,37.54,38.33,37.30,37.91,1781200,34.79\n2009-04-07,36.81,37.07,36.51,36.68,2485600,33.66\n2009-04-06,36.87,37.22,36.61,37.13,2273600,34.07\n2009-04-03,36.40,37.43,36.38,37.40,2227200,34.32\n2009-04-02,36.50,37.57,36.19,36.88,2462500,33.85\n2009-04-01,34.85,35.97,34.71,35.73,1997500,32.79\n2009-03-31,35.12,35.96,34.92,35.29,1718500,32.39\n2009-03-30,34.48,34.75,34.04,34.59,1869000,31.74\n2009-03-27,35.48,35.91,35.23,35.32,3533400,32.41\n2009-03-26,36.83,38.12,36.59,37.77,1724800,34.66\n2009-03-25,37.28,37.89,36.35,37.03,2214700,33.98\n2009-03-24,37.25,37.56,36.54,36.72,1780600,33.70\n2009-03-23,36.57,37.53,36.05,37.53,2975800,34.44\n2009-03-20,37.35,37.52,35.85,36.09,3645000,33.12\n2009-03-19,37.80,38.04,37.49,37.72,4777800,34.62\n2009-03-18,34.71,36.74,34.54,36.26,2892600,33.28\n2009-03-17,33.96,34.72,33.63,34.68,2542100,31.83\n2009-03-16,34.45,34.62,33.57,33.65,2848200,30.88\n2009-03-13,33.29,33.73,33.02,33.52,1427600,30.76\n2009-03-12,33.43,33.82,32.96,33.70,4564000,30.93\n2009-03-11,33.92,34.34,33.46,33.75,3813300,30.97\n2009-03-10,33.16,34.30,33.11,33.78,2930900,31.00\n2009-03-09,31.13,32.59,31.13,31.78,2628300,29.16\n2009-03-06,32.36,32.51,31.22,31.81,3269200,29.19\n2009-03-05,32.53,33.04,31.89,32.13,1706600,29.49\n2009-03-04,32.72,33.43,32.11,33.11,2112600,30.39\n2009-03-03,32.64,32.84,31.97,32.24,1700000,29.59\n2009-03-02,32.03,32.37,31.64,31.69,1928500,29.08\n2009-02-27,31.97,32.81,31.67,32.14,2364600,29.50\n2009-02-26,33.30,33.42,32.34,32.40,2110100,29.73\n2009-02-25,33.80,33.88,32.76,33.24,1958800,30.50\n2009-02-24,33.22,34.46,33.06,34.26,1934000,31.44\n2009-02-23,34.03,34.04,32.73,32.90,1905800,30.19\n2009-02-20,32.48,33.81,32.48,33.54,2906100,30.78\n2009-02-19,34.88,35.10,33.94,34.05,2824000,31.25\n2009-02-18,35.20,35.49,34.70,35.11,2497000,32.22\n2009-02-17,35.84,36.06,35.31,35.54,2265900,32.62\n2009-02-13,36.82,37.28,36.56,37.12,2483400,34.07\n2009-02-12,36.30,36.91,35.80,36.91,2583600,33.87\n2009-02-11,37.44,37.60,36.61,37.15,1569300,34.09\n2009-02-10,37.94,38.25,36.68,36.90,2385100,33.86\n2009-02-09,38.77,39.04,38.44,38.61,1911900,35.43\n2009-02-06,37.45,38.48,37.45,38.24,1926500,35.09\n2009-02-05,37.04,37.81,36.37,37.55,3591500,34.46\n2009-02-04,36.35,37.24,35.80,36.16,2524800,33.18\n2009-02-03,35.92,36.76,35.60,36.54,1828600,33.53\n2009-02-02,35.03,35.75,35.03,35.60,1883000,32.67\n2009-01-30,36.39,36.44,35.01,35.38,2238400,32.47\n2009-01-29,36.46,36.50,35.79,35.95,4379300,32.99\n2009-01-28,36.94,37.04,35.95,36.27,4757600,33.29\n2009-01-27,34.46,34.88,34.10,34.74,2361500,31.88\n2009-01-26,33.38,34.68,33.38,34.06,1948400,31.26\n2009-01-23,33.04,34.27,32.82,33.77,3688000,30.99\n2009-01-22,34.58,35.53,34.47,35.11,4158600,32.22\n2009-01-21,34.40,35.15,33.94,35.03,3647900,32.15\n2009-01-20,33.51,34.16,33.18,33.30,3947400,30.56\n2009-01-16,36.08,36.23,35.12,35.59,5314500,32.66\n2009-01-15,34.09,35.00,33.50,34.60,3023500,31.75\n2009-01-14,34.92,35.23,33.71,34.29,3801700,31.47\n2009-01-13,35.82,36.65,35.60,36.29,3186400,33.30\n2009-01-12,36.67,36.77,35.10,35.32,4206900,32.41\n2009-01-09,37.04,37.35,36.62,36.88,2892300,33.85\n2009-01-08,36.74,37.66,36.20,37.62,3120400,34.52\n2009-01-07,36.68,36.84,36.17,36.53,3694500,33.52\n2009-01-06,35.64,36.59,35.29,36.22,3153300,33.24\n2009-01-05,35.39,36.04,35.35,35.69,2030300,32.75\n2009-01-02,35.65,36.72,35.61,36.62,2386100,33.61\n2008-12-31,35.63,36.55,35.17,36.22,2110700,33.24\n2008-12-30,35.08,35.80,34.75,35.78,1452700,32.84\n2008-12-29,34.65,34.66,33.98,34.21,1570100,31.39\n2008-12-26,33.55,34.05,33.55,33.83,778100,31.05\n2008-12-24,33.89,34.03,33.44,33.66,487100,30.89\n2008-12-23,34.08,34.30,33.30,33.54,946100,30.78\n2008-12-22,34.72,34.73,33.51,34.02,1789300,31.22\n2008-12-19,35.00,35.14,34.26,34.50,2478300,31.66\n2008-12-18,35.76,35.80,34.33,34.54,3869900,31.70\n2008-12-17,34.80,35.49,34.55,34.96,3246000,32.08\n2008-12-16,34.88,36.46,34.66,36.27,3814900,33.29\n2008-12-15,34.41,34.48,33.28,33.78,2407800,31.00\n2008-12-12,32.96,33.97,32.70,33.82,2762000,31.04\n2008-12-11,33.91,34.29,33.21,33.38,2188500,30.63\n2008-12-10,35.59,35.59,34.08,34.79,5393800,31.93\n2008-12-09,34.55,36.29,34.29,35.41,4356900,32.50\n2008-12-08,34.87,36.06,34.72,35.17,3153000,32.28\n2008-12-05,32.67,34.24,31.63,33.91,2429400,31.12\n2008-12-04,33.03,33.91,32.42,32.96,2105100,30.25\n2008-12-03,31.98,34.46,31.98,34.23,2622800,31.41\n2008-12-02,32.71,33.32,32.14,33.05,1559700,30.33\n2008-12-01,33.29,33.34,32.07,32.21,2024600,29.56\n2008-11-28,33.80,34.25,33.47,34.14,1244800,31.33\n2008-11-26,34.28,35.92,34.27,35.64,2596800,32.71\n2008-11-25,36.85,36.85,34.77,35.53,5211000,32.61\n2008-11-24,32.98,34.75,32.75,34.42,3111600,31.59\n2008-11-21,31.48,31.48,29.37,31.15,4259200,28.59\n2008-11-20,30.94,31.78,29.49,29.70,3520900,27.26\n2008-11-19,33.24,33.68,31.44,31.49,2528100,28.90\n2008-11-18,33.54,33.82,32.28,33.23,2904100,30.50\n2008-11-17,34.28,34.71,33.47,33.72,2983300,30.95\n2008-11-14,35.52,36.59,35.10,35.24,4642200,32.34\n2008-11-13,33.73,36.49,32.89,36.30,4306500,33.31\n2008-11-12,34.61,34.78,33.65,33.90,4419200,31.11\n2008-11-11,35.18,35.24,33.82,34.35,2101800,31.52\n2008-11-10,37.04,37.12,35.44,36.01,1450600,33.05\n2008-11-07,35.23,36.26,34.86,35.81,3875900,32.86\n2008-11-06,36.16,36.39,33.84,34.16,3128000,31.35\n2008-11-05,38.39,38.87,36.51,36.57,3141400,33.56\n2008-11-04,37.75,38.54,37.32,38.38,2864400,35.22\n2008-11-03,35.33,36.40,35.32,35.73,3610200,32.79\n2008-10-31,34.55,35.83,34.24,35.33,2006400,32.42\n2008-10-30,35.00,35.18,34.07,35.07,2338400,32.18\n2008-10-29,33.70,34.95,33.35,33.90,2667400,31.11\n2008-10-28,30.43,32.16,29.31,32.04,3875700,29.40\n2008-10-27,30.08,31.19,29.65,30.22,2834900,27.73\n2008-10-24,30.54,33.39,30.42,32.57,2136300,29.89\n2008-10-23,33.98,35.27,33.59,35.03,2611200,32.15\n2008-10-22,34.87,35.14,33.43,34.27,2304500,31.45\n2008-10-21,34.95,36.50,34.94,35.44,1568300,32.52\n2008-10-20,37.06,37.63,36.49,37.63,1671600,34.53\n2008-10-17,36.34,37.25,35.52,35.84,2098800,32.89\n2008-10-16,35.09,35.97,33.62,35.97,4207000,33.01\n2008-10-15,36.02,36.23,33.49,33.73,2989600,30.95\n2008-10-14,39.43,39.72,37.74,38.55,4690300,35.38\n2008-10-13,36.33,38.90,36.11,38.90,3758800,35.70\n2008-10-10,32.26,35.50,31.78,33.87,5710900,31.08\n2008-10-09,36.15,37.05,34.65,34.76,3351100,31.90\n2008-10-08,37.80,39.07,36.09,36.31,6799400,33.32\n2008-10-07,37.45,39.31,36.30,36.57,7616800,33.56\n2008-10-06,43.89,44.25,37.60,39.68,9701600,36.41\n2008-10-03,46.91,48.26,45.65,45.65,4936300,41.89\n2008-10-02,50.04,50.15,48.50,48.85,5223800,44.83\n2008-10-01,51.87,52.85,51.13,51.85,4444400,47.58\n2008-09-30,52.56,53.58,52.37,53.43,4514400,49.03\n2008-09-29,56.23,56.54,53.43,54.30,3439600,49.83\n2008-09-26,57.00,57.50,56.83,57.48,1600800,52.75\n2008-09-25,58.17,58.37,57.35,57.58,1230400,52.84\n2008-09-24,58.35,58.38,56.73,57.17,1803500,52.47\n2008-09-23,57.41,57.82,56.61,57.11,2495300,52.41\n2008-09-22,57.81,57.95,56.90,57.38,2028100,52.66\n2008-09-19,57.45,59.19,56.85,58.13,4580800,53.35\n2008-09-18,54.94,56.45,54.12,56.18,4606000,51.56\n2008-09-17,55.28,55.66,54.01,54.67,4002800,50.17\n2008-09-16,55.17,56.54,55.09,56.39,8463100,51.75\n2008-09-15,53.86,54.50,53.07,54.02,5223700,49.57\n2008-09-12,52.70,53.40,52.33,53.19,3029100,48.81\n2008-09-11,51.11,52.94,50.89,52.86,4258200,48.51\n2008-09-10,52.77,52.82,52.05,52.19,1500900,47.90\n2008-09-09,52.68,53.21,52.30,52.30,2823600,48.00\n2008-09-08,54.49,54.50,53.29,53.88,2090700,49.45\n2008-09-05,53.85,54.27,53.41,54.20,3182800,49.74\n2008-09-04,55.33,55.66,54.54,54.90,3402300,50.38\n2008-09-03,55.65,56.04,55.52,55.93,1560400,51.33\n2008-09-02,55.94,56.23,55.23,55.33,1443200,50.78\n2008-08-29,56.08,56.35,55.79,56.08,729800,51.47\n2008-08-28,56.39,56.77,56.29,56.44,1469600,51.80\n2008-08-27,55.79,56.06,55.68,55.83,1528000,51.24\n2008-08-26,55.58,56.17,55.38,55.77,1448200,51.18\n2008-08-25,56.19,56.30,55.47,55.71,1060300,51.13\n2008-08-22,55.88,56.43,55.79,56.12,2258500,51.50\n2008-08-21,55.50,56.14,55.43,56.01,1238100,51.40\n2008-08-20,55.50,56.03,55.32,55.74,1345500,51.15\n2008-08-19,55.86,56.11,55.52,56.03,1105300,51.42\n2008-08-18,56.52,56.73,56.05,56.19,1437000,51.57\n2008-08-15,56.63,56.87,56.41,56.75,2272700,52.08\n2008-08-14,57.23,57.87,57.18,57.34,1548900,52.62\n2008-08-13,56.92,57.51,56.79,57.30,922600,52.58\n2008-08-12,57.16,57.52,56.94,57.28,2359200,52.57\n2008-08-11,57.65,57.96,57.14,57.38,2430100,52.66\n2008-08-08,56.68,58.04,56.65,57.76,4231800,53.01\n2008-08-07,58.52,58.62,58.04,58.29,1875600,53.49\n2008-08-06,57.99,58.83,57.87,58.56,2323300,53.74\n2008-08-05,57.94,58.57,57.58,58.36,1970200,53.56\n2008-08-04,57.76,58.10,57.62,57.86,1684600,53.10\n2008-08-01,58.03,58.18,57.56,57.88,2297000,53.12\n2008-07-31,58.14,58.36,57.56,57.81,2856600,53.05\n2008-07-30,58.20,58.46,57.58,58.02,3246000,53.25\n2008-07-29,57.14,59.42,57.07,58.98,9593900,54.13\n2008-07-28,53.56,54.14,53.28,53.72,5241600,49.30\n2008-07-25,53.67,54.16,53.41,54.01,2208800,49.57\n2008-07-24,54.67,54.73,54.25,54.42,2950900,49.94\n2008-07-23,55.13,55.54,54.89,55.10,2710700,50.57\n2008-07-22,55.75,56.29,55.62,55.99,3840900,51.38\n2008-07-21,56.11,56.11,55.47,55.95,1829700,51.35\n2008-07-18,55.45,55.57,55.25,55.44,1991800,50.88\n2008-07-17,54.62,55.59,54.48,55.40,2689900,50.84\n2008-07-16,53.49,54.21,52.85,54.19,4049400,49.73\n2008-07-15,51.95,52.35,51.35,51.71,2867500,47.45\n2008-07-14,51.98,52.16,51.34,51.41,1886600,47.18\n2008-07-11,51.67,52.00,50.78,51.88,4501300,47.61\n2008-07-10,51.98,52.22,51.43,52.21,2314300,47.91\n2008-07-09,52.47,52.56,51.28,51.48,2223300,47.24\n2008-07-08,52.13,52.37,51.25,52.29,3261800,47.99\n2008-07-07,52.24,53.45,52.22,52.40,5019100,48.09\n2008-07-03,51.99,52.05,51.36,52.04,1563700,47.76\n2008-07-02,51.84,52.35,51.28,51.40,3767400,47.17\n2008-07-01,51.64,51.92,50.62,51.89,4532600,47.62\n2008-06-30,52.68,52.83,52.02,52.11,1817600,47.82\n2008-06-27,52.81,53.49,52.06,52.80,4244300,48.46\n2008-06-26,52.71,52.95,52.10,52.14,4043500,47.85\n2008-06-25,52.36,53.21,52.36,53.05,2405400,48.68\n2008-06-24,51.70,52.31,51.39,51.82,1752100,47.56\n2008-06-23,51.62,52.04,51.30,51.81,1793700,47.55\n2008-06-20,52.23,52.28,51.49,51.70,1819300,47.45\n2008-06-19,52.96,53.05,52.31,52.64,3076500,48.31\n2008-06-18,52.91,53.00,52.63,52.85,1559700,48.50\n2008-06-17,53.45,53.53,53.05,53.15,1187500,48.78\n2008-06-16,52.97,53.40,52.76,53.23,1348300,48.85\n2008-06-13,52.51,53.38,52.42,53.20,2177600,48.82\n2008-06-12,52.63,53.04,52.45,52.80,2262500,48.46\n2008-06-11,53.43,53.52,52.75,52.89,3113500,48.54\n2008-06-10,53.00,53.66,52.91,53.42,1507600,49.02\n2008-06-09,53.78,53.84,52.73,53.30,2412100,48.91\n2008-06-06,53.63,54.05,53.43,53.55,1450500,49.14\n2008-06-05,54.08,54.39,53.74,54.30,1917000,49.83\n2008-06-04,54.42,54.42,53.80,54.03,1834500,49.58\n2008-06-03,54.33,54.60,53.52,53.84,2560800,49.41\n2008-06-02,54.07,54.18,53.52,53.80,1734000,49.37\n2008-05-30,54.53,54.84,54.50,54.60,1477700,50.11\n2008-05-29,54.49,55.51,54.49,55.20,2782400,49.94\n2008-05-28,54.56,54.95,54.30,54.82,3130600,49.60\n2008-05-27,52.49,52.80,52.25,52.64,1530200,47.63\n2008-05-23,53.21,53.21,52.36,52.52,2805000,47.52\n2008-05-22,52.51,52.88,52.46,52.73,1942900,47.71\n2008-05-21,52.72,52.92,52.10,52.23,2810300,47.26\n2008-05-20,52.61,52.80,52.13,52.79,3008500,47.76\n2008-05-19,51.71,52.26,51.70,51.85,3482100,46.91\n2008-05-16,51.39,51.66,50.96,51.61,2116800,46.69\n2008-05-15,50.19,50.96,50.13,50.75,2604800,45.92\n2008-05-14,50.13,50.75,50.10,50.11,2541500,45.34\n2008-05-13,50.25,50.43,49.99,50.22,2325700,45.44\n2008-05-12,49.28,50.04,48.97,49.89,2399200,45.14\n2008-05-09,48.73,48.92,48.43,48.72,1129800,44.08\n2008-05-08,49.07,49.39,48.93,49.03,1555500,44.36\n2008-05-07,49.74,50.12,48.68,48.97,3727600,44.31\n2008-05-06,49.72,50.50,49.55,50.34,2416400,45.55\n2008-05-05,50.25,50.52,50.06,50.31,1503200,45.52\n2008-05-02,50.54,50.67,49.70,50.01,2894400,45.25\n2008-05-01,50.46,50.88,50.00,50.71,1790200,45.88\n2008-04-30,49.92,52.22,49.73,50.23,10614400,45.45\n2008-04-29,51.19,53.50,51.08,52.45,5114800,47.45\n2008-04-28,51.14,51.47,50.91,51.20,2554600,46.32\n2008-04-25,51.53,52.01,51.24,51.85,1936500,46.91\n2008-04-24,51.20,52.17,50.90,51.71,2750200,46.79\n2008-04-23,50.97,52.04,50.90,51.65,1686600,46.73\n2008-04-22,51.29,51.51,50.88,51.07,2406400,46.21\n2008-04-21,51.72,52.00,51.38,51.82,1575800,46.88\n2008-04-18,51.76,51.99,51.44,51.95,1747700,47.00\n2008-04-17,51.25,51.34,50.85,51.12,3950300,46.25\n2008-04-16,51.48,52.09,51.22,52.05,2642000,47.09\n2008-04-15,50.65,51.13,50.19,51.08,3650600,46.22\n2008-04-14,51.13,51.18,50.18,50.43,5440800,45.63\n2008-04-11,52.50,52.58,50.72,50.95,9693900,46.10\n2008-04-10,52.75,53.00,52.39,52.80,2540400,47.77\n2008-04-09,53.14,53.14,52.35,52.81,6354400,47.78\n2008-04-08,52.45,52.76,52.35,52.63,2272500,47.62\n2008-04-07,52.91,53.36,52.48,52.92,5399700,47.88\n2008-04-04,52.23,52.58,51.78,52.43,8971200,47.44\n2008-04-03,49.08,53.00,49.07,52.04,9809300,47.08\n2008-04-02,49.33,49.79,49.08,49.33,2824000,44.63\n2008-04-01,48.78,49.91,48.72,49.65,3656600,44.92\n2008-03-31,49.51,49.80,49.30,49.57,2149600,44.85\n2008-03-28,49.98,50.07,48.83,49.12,4266300,44.44\n2008-03-27,49.50,49.58,48.61,48.80,5012100,44.15\n2008-03-26,51.63,52.08,51.01,51.93,2909400,46.98\n2008-03-25,50.95,51.60,50.72,51.42,2326100,46.52\n2008-03-24,49.69,51.17,49.30,50.71,2276700,45.88\n2008-03-20,48.58,49.35,48.21,49.30,2924700,44.60\n2008-03-19,49.52,49.98,48.20,48.23,2396500,43.64\n2008-03-18,49.21,50.06,49.12,49.96,4053000,45.20\n2008-03-17,48.26,49.41,47.92,49.06,3594800,44.39\n2008-03-14,49.76,49.89,48.00,48.80,2726700,44.15\n2008-03-13,49.11,50.50,48.76,50.20,3327100,45.42\n2008-03-12,49.19,49.64,49.00,49.05,2180800,44.38\n2008-03-11,49.46,49.99,48.82,49.96,2275200,45.20\n2008-03-10,49.29,49.47,48.52,48.71,2846000,44.07\n2008-03-07,48.61,49.04,47.93,48.35,2134900,43.75\n2008-03-06,48.38,48.55,47.76,47.94,1818900,43.37\n2008-03-05,47.85,48.55,47.67,48.13,2105800,43.55\n2008-03-04,47.58,48.08,47.21,47.87,2901600,43.31\n2008-03-03,47.94,48.32,47.55,48.07,2518100,43.49\n2008-02-29,48.42,48.45,47.25,47.41,1808700,42.89\n2008-02-28,49.23,49.58,48.80,49.44,1645400,44.73\n2008-02-27,48.73,49.40,48.60,49.23,1745200,44.54\n2008-02-26,48.05,49.18,47.89,49.00,2026300,44.33\n2008-02-25,47.53,48.15,47.28,47.97,1700200,43.40\n2008-02-22,48.46,48.47,47.30,48.05,3055100,43.47\n2008-02-21,49.32,49.32,48.36,48.46,1732900,43.84\n2008-02-20,47.98,48.72,47.78,48.52,1494300,43.90\n2008-02-19,49.01,49.15,48.19,48.28,2139100,43.68\n2008-02-15,47.96,48.07,47.38,47.81,1828400,43.26\n2008-02-14,48.91,49.05,48.21,48.37,1856200,43.76\n2008-02-13,48.39,49.15,48.23,48.93,2333400,44.27\n2008-02-12,48.70,49.00,47.99,48.25,2959000,43.65\n2008-02-11,47.71,48.29,47.33,47.97,1625400,43.40\n2008-02-08,47.08,47.67,46.89,47.40,2046100,42.89\n2008-02-07,46.29,47.33,46.20,46.89,3061400,42.42\n2008-02-06,47.59,47.71,46.73,46.80,3204300,42.34\n2008-02-05,46.64,47.15,46.23,46.35,3232400,41.94\n2008-02-04,48.09,48.24,47.71,47.90,1703200,43.34\n2008-02-01,48.33,48.56,47.48,48.15,2230900,43.56\n2008-01-31,46.25,48.20,46.25,47.71,2535300,43.17\n2008-01-30,46.89,47.80,46.52,46.85,3774400,42.39\n2008-01-29,46.45,47.99,46.01,47.58,3840800,43.05\n2008-01-28,45.96,46.33,45.13,46.20,1416700,41.80\n2008-01-25,46.82,46.82,45.48,45.77,1799500,41.41\n2008-01-24,45.44,46.50,45.30,46.26,3503800,41.85\n2008-01-23,43.30,46.19,43.00,45.92,9467800,41.55\n2008-01-22,44.40,49.33,44.32,46.36,6104200,41.94\n2008-01-18,50.07,50.24,48.75,49.10,3086000,44.42\n2008-01-17,49.67,50.08,48.80,48.88,3859400,44.22\n2008-01-16,49.57,50.00,48.79,49.50,3971400,44.79\n2008-01-15,49.49,49.49,48.45,48.85,3520000,44.20\n2008-01-14,49.65,51.75,48.89,50.03,8266600,45.27\n2008-01-11,48.24,48.58,47.81,48.01,1994100,43.44\n2008-01-10,48.12,49.32,47.92,49.01,3508200,44.34\n2008-01-09,47.90,48.16,47.26,48.10,3729600,43.52\n2008-01-08,48.19,48.95,47.75,47.78,4145900,43.23\n2008-01-07,48.35,48.58,47.82,48.25,3728700,43.65\n2008-01-04,50.12,50.57,49.35,49.52,3765500,44.80\n2008-01-03,50.47,50.93,50.31,50.59,1761400,45.77\n2008-01-02,51.79,51.93,50.36,50.73,3204100,45.90\n2007-12-31,51.40,51.49,50.75,51.05,947400,46.19\n2007-12-28,51.85,52.00,51.54,51.67,298200,46.75\n2007-12-27,52.18,52.21,51.25,51.45,973000,46.55\n2007-12-26,51.36,52.24,51.36,51.95,267400,47.00\n2007-12-24,51.43,52.00,51.40,51.94,190400,46.99\n2007-12-21,51.52,51.73,51.15,51.42,1282700,46.52\n2007-12-20,51.25,51.44,50.81,51.30,1399600,46.41\n2007-12-19,51.24,51.28,50.63,50.82,1366300,45.98\n2007-12-18,51.14,51.43,50.37,51.05,1841900,46.19\n2007-12-17,50.66,50.76,49.88,50.05,1984700,45.28\n2007-12-14,51.53,51.85,51.00,51.13,1313900,46.26\n2007-12-13,52.85,52.98,52.03,52.59,1440900,47.58\n2007-12-12,53.23,53.47,52.25,52.70,3170800,47.68\n2007-12-11,53.72,53.90,52.39,52.67,1625300,47.65\n2007-12-10,52.64,53.09,52.64,52.92,799800,47.88\n2007-12-07,52.59,52.60,52.08,52.35,1308400,47.36\n2007-12-06,51.92,52.58,51.78,52.53,1558300,47.53\n2007-12-05,52.39,52.47,51.97,52.01,1649800,47.06\n2007-12-04,52.35,52.43,51.61,51.94,2290500,46.99\n2007-12-03,52.32,52.44,51.74,51.82,2147300,46.88\n2007-11-30,51.72,51.87,50.87,51.22,1185700,46.34\n2007-11-29,51.50,51.74,51.35,51.35,1797800,46.46\n2007-11-28,50.47,51.69,50.46,51.47,3113800,46.57\n2007-11-27,50.75,51.01,50.44,50.89,2646200,46.04\n2007-11-26,51.84,51.93,50.56,50.58,1357000,45.76\n2007-11-23,51.13,51.69,51.01,51.60,749000,46.69\n2007-11-21,51.67,51.90,51.23,51.48,1232000,46.58\n2007-11-20,52.12,52.25,51.00,51.60,2436900,46.69\n2007-11-19,51.26,51.60,50.47,50.74,1825900,45.91\n2007-11-16,51.44,51.59,50.67,51.24,1736500,46.36\n2007-11-15,50.80,51.07,50.21,50.64,1700000,45.82\n2007-11-14,51.90,52.13,51.12,51.20,1193500,46.32\n2007-11-13,50.97,51.42,50.57,51.32,1382800,46.43\n2007-11-12,50.86,51.15,49.94,50.13,2277300,45.36\n2007-11-09,52.46,52.46,51.45,51.55,1991200,46.64\n2007-11-08,53.08,53.39,51.35,52.41,3473900,47.42\n2007-11-07,54.18,54.31,53.17,53.17,1494400,48.11\n2007-11-06,53.39,53.59,53.02,53.53,993400,48.43\n2007-11-05,52.48,52.91,52.28,52.71,1192700,47.69\n2007-11-02,52.87,53.45,52.58,53.25,1011900,48.18\n2007-11-01,53.08,53.58,52.70,52.80,1794900,47.77\n2007-10-31,53.51,54.50,53.39,54.28,1220300,49.11\n2007-10-30,53.93,54.18,53.82,53.84,864600,48.71\n2007-10-29,53.66,54.60,53.61,54.42,1449400,49.24\n2007-10-26,53.27,53.81,53.22,53.70,1076000,48.59\n2007-10-25,53.29,53.51,52.93,53.36,1774200,48.28\n2007-10-24,52.72,53.68,52.47,53.49,2151900,48.40\n2007-10-23,53.82,54.04,53.17,53.89,1768300,48.76\n2007-10-22,53.06,53.87,53.02,53.63,1902000,48.52\n2007-10-19,54.26,54.40,53.48,53.56,2445300,48.46\n2007-10-18,54.76,54.94,54.32,54.68,3076500,49.47\n2007-10-17,56.32,56.47,55.31,56.30,2952800,50.94\n2007-10-16,55.05,55.30,54.64,54.79,1156800,49.57\n2007-10-15,55.64,55.79,55.18,55.31,1711300,50.04\n2007-10-12,56.04,56.25,55.64,55.85,1890700,50.53\n2007-10-11,55.91,55.91,54.72,54.81,1910800,49.59\n2007-10-10,56.30,56.47,55.85,56.22,1786000,50.87\n2007-10-09,56.26,57.08,56.02,56.80,1890600,51.39\n2007-10-08,55.87,56.44,55.80,56.36,5108400,50.99\n2007-10-05,58.75,59.57,58.63,59.23,2770600,53.59\n2007-10-04,58.01,58.18,57.56,57.89,1807800,52.38\n2007-10-03,59.01,59.05,58.52,58.63,1389200,53.05\n2007-10-02,58.85,59.19,58.71,58.71,2546000,53.12\n2007-10-01,58.43,59.86,58.26,59.86,2131000,54.16\n2007-09-28,58.32,58.67,57.75,58.67,1196100,53.08\n2007-09-27,57.38,57.87,57.27,57.78,991300,52.28\n2007-09-26,57.84,58.21,57.77,58.10,1173000,52.57\n2007-09-25,58.05,58.42,57.91,58.42,1668900,52.86\n2007-09-24,58.41,58.73,58.12,58.25,816200,52.70\n2007-09-21,58.95,59.05,58.56,58.64,1312000,53.06\n2007-09-20,58.52,58.78,57.90,58.03,2496900,52.50\n2007-09-19,58.30,58.48,57.70,57.90,2749200,52.39\n2007-09-18,57.08,58.76,56.77,58.59,1754000,53.01\n2007-09-17,57.12,57.55,56.98,57.13,886200,51.69\n2007-09-14,57.23,57.62,57.11,57.49,1030100,52.01\n2007-09-13,57.60,57.86,57.31,57.62,1930300,52.13\n2007-09-12,56.72,57.13,56.63,56.73,1290200,51.33\n2007-09-11,56.05,56.59,55.92,56.36,1016500,50.99\n2007-09-10,55.65,56.07,55.03,55.71,1522800,50.40\n2007-09-07,55.69,56.21,55.10,55.36,3129800,50.09\n2007-09-06,54.95,55.69,54.44,55.55,2617900,50.26\n2007-09-05,54.09,54.18,53.52,53.80,1341900,48.68\n2007-09-04,53.47,54.33,53.42,54.08,1028600,48.93\n2007-08-31,54.01,54.32,53.67,54.07,1274400,48.92\n2007-08-30,52.59,53.35,52.53,52.77,1005400,47.74\n2007-08-29,52.41,53.28,52.10,53.21,1259300,48.14\n2007-08-28,52.56,52.64,51.49,51.58,1353700,46.67\n2007-08-27,52.70,53.00,52.37,52.59,1637100,47.58\n2007-08-24,52.67,53.60,52.61,53.54,1558000,48.44\n2007-08-23,52.96,53.02,52.06,52.28,1925600,47.30\n2007-08-22,52.39,52.62,51.92,52.49,1060700,47.49\n2007-08-21,52.23,52.57,52.05,52.16,696800,47.19\n2007-08-20,52.24,52.63,51.73,52.21,1563500,47.24\n2007-08-17,52.16,52.64,51.67,52.47,3303600,47.47\n2007-08-16,50.97,51.81,49.99,51.60,4151500,46.69\n2007-08-15,51.96,53.30,51.78,51.99,3037500,47.04\n2007-08-14,53.12,53.32,52.52,52.52,1707900,47.52\n2007-08-13,53.47,53.74,53.07,53.15,2478000,48.09\n2007-08-10,54.58,55.09,53.95,54.73,3029000,49.52\n2007-08-09,54.62,55.38,54.26,54.51,3251100,49.32\n2007-08-08,55.20,55.50,54.68,55.09,1672200,49.84\n2007-08-07,54.24,55.19,53.98,54.76,1866100,49.54\n2007-08-06,54.51,55.42,54.22,55.28,2692800,50.02\n2007-08-03,54.54,54.69,53.68,53.69,1837200,48.58\n2007-08-02,54.60,55.10,54.33,55.05,1948800,49.81\n2007-08-01,53.95,54.55,53.16,54.40,2051800,49.22\n2007-07-31,54.76,54.99,53.72,53.92,2164800,48.78\n2007-07-30,54.23,55.13,53.95,54.83,1928600,49.61\n2007-07-27,53.93,54.14,52.87,52.87,2681000,47.83\n2007-07-26,54.08,54.85,52.96,53.69,2569000,48.58\n2007-07-25,55.90,55.97,55.00,55.66,2290400,50.36\n2007-07-24,56.18,56.53,55.08,55.24,2513300,49.98\n2007-07-23,56.66,57.28,56.49,57.20,2556100,51.75\n2007-07-20,55.20,55.54,55.09,55.22,2237600,49.96\n2007-07-19,55.52,56.20,55.24,55.54,10297200,50.25\n2007-07-18,52.01,52.23,51.50,51.95,3537000,47.00\n2007-07-17,52.26,53.14,52.20,52.79,2734300,47.76\n2007-07-16,52.48,52.79,52.35,52.44,1683900,47.45\n2007-07-13,52.35,52.48,51.95,52.14,1599700,47.17\n2007-07-12,51.27,52.40,51.08,52.35,2171300,47.36\n2007-07-11,50.12,50.46,50.12,50.45,2094800,45.65\n2007-07-10,50.39,50.54,49.77,49.85,1904600,45.10\n2007-07-09,50.33,50.57,50.19,50.19,942700,45.41\n2007-07-06,50.45,50.69,50.14,50.54,811200,45.73\n2007-07-05,50.71,50.84,50.21,50.63,1512700,45.81\n2007-07-03,50.79,51.08,50.45,50.98,1941700,46.12\n2007-07-02,51.60,51.94,51.42,51.78,1237900,46.85\n2007-06-29,51.24,51.49,50.69,51.07,1328300,46.21\n2007-06-28,51.46,51.57,50.84,51.01,1660700,46.15\n2007-06-27,50.75,51.35,50.61,51.35,1628400,46.46\n2007-06-26,50.64,50.82,50.25,50.44,2488400,45.64\n2007-06-25,50.51,51.06,50.14,50.17,1263400,45.39\n2007-06-22,50.98,51.13,50.20,50.50,971100,45.69\n2007-06-21,50.70,51.15,50.56,51.05,1818300,46.19\n2007-06-20,51.31,51.40,50.40,50.50,1221100,45.69\n2007-06-19,50.60,51.11,50.53,51.02,2399500,46.16\n2007-06-18,50.24,50.24,49.85,50.00,1797800,45.24\n2007-06-15,48.67,49.19,48.61,48.83,1023900,44.18\n2007-06-14,48.46,48.86,48.44,48.78,823400,44.13\n2007-06-13,48.06,48.55,47.96,48.53,1045200,43.91\n2007-06-12,48.27,48.69,48.00,48.12,2329200,43.54\n2007-06-11,48.82,49.30,48.55,49.04,902200,44.37\n2007-06-08,48.74,48.96,48.26,48.91,1546000,44.25\n2007-06-07,48.26,48.65,47.75,47.85,1844500,43.29\n2007-06-06,49.63,49.70,48.70,48.84,2371300,44.19\n2007-06-05,49.44,49.53,48.69,49.08,2441700,44.41\n2007-06-04,49.12,49.57,49.12,49.37,1543000,44.67\n2007-06-01,49.04,49.19,48.56,49.05,2765400,44.38\n2007-05-31,47.65,48.09,47.63,47.74,1681800,43.19\n2007-05-30,46.72,47.45,46.72,47.36,1193700,42.85\n2007-05-29,47.75,47.89,47.23,47.33,581000,42.82\n2007-05-25,47.42,47.62,47.20,47.45,1585900,42.93\n2007-05-24,47.65,48.17,46.95,47.09,2059400,42.61\n2007-05-23,48.24,48.30,47.70,47.77,1464300,43.22\n2007-05-22,47.21,47.49,46.95,47.21,2904800,42.71\n2007-05-21,46.07,46.27,45.95,46.12,1749900,41.73\n2007-05-18,45.89,46.61,45.78,46.29,1350100,41.88\n2007-05-17,45.88,46.14,45.81,45.97,932400,41.59\n2007-05-16,46.33,46.57,45.96,46.56,1244300,42.13\n2007-05-15,46.44,47.02,46.32,46.46,1087500,42.04\n2007-05-14,47.33,47.37,46.71,46.97,822300,42.50\n2007-05-11,46.17,46.80,46.11,46.72,985600,42.27\n2007-05-10,46.99,47.22,46.19,46.34,1923700,41.93\n2007-05-09,46.32,48.07,46.32,47.77,2087700,43.22\n2007-05-08,46.94,47.33,46.44,47.11,1131900,42.62\n2007-05-07,48.32,48.38,48.04,48.16,784800,43.02\n2007-05-04,48.28,48.42,47.78,47.93,848600,42.81\n2007-05-03,47.55,47.64,47.29,47.64,1484000,42.55\n2007-05-02,48.00,48.23,47.78,48.01,1046600,42.88\n2007-05-01,48.13,48.29,47.73,48.13,698500,42.99\n2007-04-30,48.51,48.69,47.98,48.00,1328000,42.87\n2007-04-27,48.50,48.84,48.15,48.61,1113100,43.42\n2007-04-26,49.15,49.27,48.76,48.95,1084800,43.72\n2007-04-25,49.54,49.93,49.47,49.87,1268100,44.55\n2007-04-24,49.61,49.67,48.87,49.45,2655700,44.17\n2007-04-23,49.83,50.28,49.52,49.67,1593800,44.37\n2007-04-20,50.44,50.60,50.08,50.39,4211600,45.01\n2007-04-19,48.50,49.37,48.46,49.18,2267200,43.93\n2007-04-18,49.07,49.51,48.80,49.35,1393400,44.08\n2007-04-17,49.32,49.41,49.03,49.40,1592300,44.13\n2007-04-16,48.76,49.19,48.70,49.16,2049800,43.91\n2007-04-13,48.36,48.40,47.67,48.01,3358000,42.88\n2007-04-12,46.50,46.69,46.16,46.57,3310600,41.60\n2007-04-11,46.21,46.28,45.65,45.79,2381700,40.90\n2007-04-10,46.40,46.74,46.25,46.71,1522000,41.72\n2007-04-09,46.62,46.90,46.34,46.36,698000,41.41\n2007-04-05,46.72,46.82,46.54,46.72,1093000,41.73\n2007-04-04,46.35,46.44,46.15,46.30,2287000,41.36\n2007-04-03,45.30,45.86,45.30,45.57,1810100,40.70\n2007-04-02,45.00,45.17,44.72,45.08,1286600,40.27\n2007-03-30,44.47,44.78,44.31,44.65,1170200,39.88\n2007-03-29,44.49,44.72,44.17,44.63,1597000,39.86\n2007-03-28,44.66,45.11,44.33,44.45,2686800,39.70\n2007-03-27,45.16,45.40,45.11,45.24,1349000,40.41\n2007-03-26,45.47,45.77,45.07,45.67,815600,40.79\n2007-03-23,45.59,45.79,45.30,45.57,1546900,40.70\n2007-03-22,46.57,46.70,45.87,46.28,1887600,41.34\n2007-03-21,45.85,46.59,45.25,46.36,2868500,41.41\n2007-03-20,44.44,45.19,44.36,45.01,3439800,40.20\n2007-03-19,45.31,45.37,44.86,45.22,1192600,40.39\n2007-03-16,45.22,45.54,45.03,45.34,1092100,40.50\n2007-03-15,45.27,45.44,44.99,45.19,1276700,40.36\n2007-03-14,44.86,45.35,44.53,45.28,2944400,40.45\n2007-03-13,45.92,46.04,44.82,45.00,1681000,40.20\n2007-03-12,45.85,46.43,45.82,46.35,1181900,41.40\n2007-03-09,45.93,46.25,45.77,46.03,1393800,41.12\n2007-03-08,46.29,46.52,46.02,46.12,1286100,41.20\n2007-03-07,45.88,46.11,45.73,45.82,1316700,40.93\n2007-03-06,45.88,46.42,45.70,46.24,1410700,41.30\n2007-03-05,45.59,46.15,45.41,45.50,1886600,40.64\n2007-03-02,47.06,47.08,46.04,46.22,2819600,41.28\n2007-03-01,45.09,48.95,44.70,47.52,8816700,42.45\n2007-02-28,46.21,46.40,45.70,46.02,3073100,41.11\n2007-02-27,45.85,46.26,44.95,45.16,5056300,40.34\n2007-02-26,46.12,46.41,45.94,46.28,1475900,41.34\n2007-02-23,45.73,45.98,45.33,45.88,1257800,40.98\n2007-02-22,46.13,46.31,45.93,46.27,1415700,41.33\n2007-02-21,46.32,46.49,46.16,46.49,1320200,41.53\n2007-02-20,46.57,46.90,46.42,46.85,1086000,41.85\n2007-02-16,47.00,47.13,46.93,47.11,848300,42.08\n2007-02-15,47.42,47.49,47.13,47.32,1419900,42.27\n2007-02-14,47.41,47.85,47.38,47.63,1514900,42.54\n2007-02-13,46.81,46.97,46.59,46.97,1381800,41.95\n2007-02-12,46.58,46.58,46.16,46.33,1150900,41.38\n2007-02-09,47.00,47.15,46.15,46.30,1829700,41.36\n2007-02-08,46.30,46.57,46.16,46.43,1265000,41.47\n2007-02-07,45.43,46.31,45.30,46.02,2400600,41.11\n2007-02-06,45.56,45.83,45.44,45.78,1028900,40.89\n2007-02-05,46.03,46.09,45.55,45.76,1767700,40.87\n2007-02-02,45.94,46.25,45.83,46.13,1713600,41.20\n2007-02-01,46.70,47.00,46.46,46.76,2030200,41.77\n2007-01-31,46.08,46.51,45.91,46.34,2600600,41.39\n2007-01-30,46.97,46.97,46.46,46.68,2180900,41.70\n2007-01-29,46.50,46.82,46.39,46.63,2870900,41.65\n2007-01-26,46.54,46.54,45.91,46.20,2623100,41.27\n2007-01-25,47.14,47.16,46.21,46.36,5097900,41.41\n2007-01-24,47.75,48.70,46.00,46.50,10771100,41.54\n2007-01-23,50.12,50.22,49.72,50.02,3410500,44.68\n2007-01-22,49.44,49.54,48.51,48.79,2788500,43.58\n2007-01-19,48.54,49.16,48.54,49.04,1807900,43.80\n2007-01-18,49.57,49.60,48.45,48.97,3928100,43.74\n2007-01-17,49.70,50.02,49.64,49.92,2066800,44.59\n2007-01-16,50.46,50.52,50.06,50.28,3285200,44.91\n2007-01-12,50.18,50.47,49.63,50.02,10466500,44.68\n2007-01-11,54.19,54.75,48.45,48.50,11604900,43.32\n2007-01-10,53.93,54.20,53.62,54.13,1405600,48.35\n2007-01-09,54.49,54.80,54.17,54.61,3846700,48.78\n2007-01-08,54.47,55.96,54.37,55.71,4099900,49.76\n2007-01-05,53.66,53.68,52.83,53.37,2574000,47.67\n2007-01-04,53.05,53.74,52.91,53.61,1704100,47.89\n2007-01-03,53.70,53.93,52.90,53.20,1355500,47.52\n2006-12-29,53.01,53.38,52.90,53.10,576300,47.43\n2006-12-28,53.14,53.24,52.74,53.12,943700,47.45\n2006-12-27,52.68,52.92,52.67,52.82,466000,47.18\n2006-12-26,52.20,52.47,52.12,52.41,411600,46.81\n2006-12-22,52.82,52.82,51.94,52.17,847600,46.60\n2006-12-21,52.65,53.15,52.55,52.62,1430700,47.00\n2006-12-20,52.23,52.34,51.87,51.87,639800,46.33\n2006-12-19,51.76,52.34,51.65,52.22,1000400,46.64\n2006-12-18,52.36,52.40,51.77,51.88,693000,46.34\n2006-12-15,51.70,51.98,51.58,51.63,905400,46.12\n2006-12-14,51.42,51.60,51.18,51.41,1662800,45.92\n2006-12-13,51.88,52.07,51.74,51.99,550900,46.44\n2006-12-12,51.64,51.91,51.38,51.73,1362700,46.21\n2006-12-11,51.38,51.76,51.32,51.64,764300,46.13\n2006-12-08,51.41,51.92,51.29,51.38,1155600,45.89\n2006-12-07,52.10,52.40,51.50,51.51,1208700,46.01\n2006-12-06,51.66,51.84,51.43,51.64,1146500,46.13\n2006-12-05,52.35,52.52,52.13,52.23,971700,46.65\n2006-12-04,50.96,51.94,50.94,51.73,1031300,46.21\n2006-12-01,51.74,51.94,50.82,51.40,1264100,45.91\n2006-11-30,52.27,52.47,52.00,52.22,1428300,46.64\n2006-11-29,51.53,51.75,51.39,51.67,728000,46.15\n2006-11-28,51.07,51.52,51.03,51.52,755700,46.02\n2006-11-27,51.93,52.15,51.46,51.55,1737900,46.05\n2006-11-24,52.26,52.73,52.20,52.50,425200,46.89\n2006-11-22,52.45,52.87,52.45,52.75,1053900,47.12\n2006-11-21,52.12,52.37,52.08,52.30,1380600,46.72\n2006-11-20,51.42,51.83,51.39,51.74,957800,46.22\n2006-11-17,51.23,51.82,51.03,51.75,780700,46.22\n2006-11-16,51.75,51.88,51.29,51.77,1398400,46.24\n2006-11-15,51.38,51.63,51.17,51.40,756000,45.91\n2006-11-14,51.28,51.38,50.61,51.38,783900,45.89\n2006-11-13,50.43,50.84,50.27,50.76,956500,45.34\n2006-11-10,50.64,50.76,50.38,50.60,1484100,45.20\n2006-11-09,50.75,51.12,50.68,50.85,1960000,45.42\n2006-11-08,50.86,51.12,50.33,50.98,1437900,45.54\n2006-11-07,50.83,51.18,50.72,50.85,1168400,45.42\n2006-11-06,49.25,49.79,49.24,49.63,956300,44.33\n2006-11-03,49.10,49.23,48.74,49.04,852800,43.80\n2006-11-02,49.03,49.16,48.79,49.10,839800,43.86\n2006-11-01,50.06,50.06,49.07,49.21,938600,43.96\n2006-10-31,49.98,49.98,49.43,49.64,870900,44.34\n2006-10-30,49.30,49.64,49.09,49.46,804400,44.18\n2006-10-27,49.58,49.66,49.29,49.48,2148100,44.20\n2006-10-26,50.00,50.18,49.84,50.05,2339200,44.71\n2006-10-25,49.62,50.03,49.47,49.98,1728900,44.64\n2006-10-24,49.80,50.00,49.65,49.80,1011500,44.48\n2006-10-23,49.15,50.09,49.15,49.80,2503300,44.48\n2006-10-20,49.40,49.53,49.16,49.49,2073700,44.21\n2006-10-19,50.57,50.66,49.99,50.06,4182200,44.71\n2006-10-18,51.89,51.95,51.23,51.77,2166200,46.24\n2006-10-17,51.69,51.70,51.00,51.60,965500,46.09\n2006-10-16,51.68,52.11,51.56,52.07,1147300,46.51\n2006-10-13,51.70,51.84,51.42,51.68,1211300,46.16\n2006-10-12,50.80,51.19,50.67,51.12,1006100,45.66\n2006-10-11,50.38,51.02,50.34,50.67,1238700,45.26\n2006-10-10,50.83,50.84,50.42,50.59,938100,45.19\n2006-10-09,50.62,51.16,50.56,51.02,840500,45.57\n2006-10-06,50.43,51.04,50.34,50.89,2052400,45.46\n2006-10-05,50.86,51.02,50.56,50.84,2738600,45.41\n2006-10-04,49.41,51.01,49.35,50.90,2551200,45.47\n2006-10-03,48.99,49.47,48.72,49.28,2006900,44.02\n2006-10-02,49.03,49.35,48.86,49.11,2365100,43.87\n2006-09-29,49.57,49.72,49.35,49.50,1348900,44.21\n2006-09-28,50.17,50.23,49.81,50.08,3105500,44.73\n2006-09-27,49.47,49.86,49.32,49.77,1842300,44.46\n2006-09-26,49.13,49.31,48.92,49.27,1465200,44.01\n2006-09-25,48.40,48.90,47.82,48.74,1619300,43.54\n2006-09-22,48.94,48.94,48.25,48.64,1980500,43.45\n2006-09-21,49.33,49.47,48.87,49.02,1944700,43.79\n2006-09-20,48.89,49.38,48.81,49.03,2624700,43.79\n2006-09-19,48.29,48.30,47.50,47.86,1978900,42.75\n2006-09-18,48.36,48.90,48.31,48.75,743100,43.54\n2006-09-15,48.92,48.96,48.43,48.64,1716200,43.45\n2006-09-14,48.35,48.64,48.20,48.62,844200,43.43\n2006-09-13,48.25,48.67,48.23,48.46,1737100,43.29\n2006-09-12,47.42,48.09,47.30,47.91,2413400,42.79\n2006-09-11,45.95,46.68,45.61,46.41,2171000,41.45\n2006-09-08,45.87,47.20,45.72,46.28,868500,41.34\n2006-09-07,46.32,46.66,45.94,46.26,1028100,41.32\n2006-09-06,47.24,47.29,46.77,46.85,1698000,41.85\n2006-09-05,47.90,48.25,47.79,48.16,1217300,43.02\n2006-09-01,47.73,47.75,47.33,47.61,1155500,42.53\n2006-08-31,48.15,48.15,47.54,47.74,1426600,42.64\n2006-08-30,48.07,48.32,47.95,48.26,925300,43.11\n2006-08-29,47.72,47.77,47.00,47.72,1224200,42.62\n2006-08-28,46.98,47.49,46.88,47.40,1396200,42.34\n2006-08-25,46.37,46.62,46.26,46.48,607900,41.52\n2006-08-24,47.03,47.16,46.42,46.54,1355100,41.57\n2006-08-23,46.88,47.16,46.48,46.58,1234200,41.61\n2006-08-22,46.99,47.35,46.73,47.10,987400,42.07\n2006-08-21,46.96,47.00,46.66,46.74,1224400,41.75\n2006-08-18,47.74,47.75,46.79,47.56,1310000,42.48\n2006-08-17,47.88,48.05,47.36,47.73,1651400,42.63\n2006-08-16,47.75,48.00,47.31,47.90,3764000,42.79\n2006-08-15,45.63,46.31,45.25,46.21,2827500,41.28\n2006-08-14,44.18,44.48,43.89,43.92,1071700,39.23\n2006-08-11,43.99,44.38,43.80,44.08,1441200,39.37\n2006-08-10,43.87,44.66,43.87,44.48,2092800,39.73\n2006-08-09,44.79,45.19,44.46,44.48,1782600,39.73\n2006-08-08,44.19,44.68,43.99,44.24,1893600,39.52\n2006-08-07,45.05,45.10,44.55,44.96,1366800,40.16\n2006-08-04,45.88,46.07,45.04,45.44,2317300,40.59\n2006-08-03,44.68,45.30,44.53,45.07,1676200,40.26\n2006-08-02,45.40,45.70,45.40,45.47,1207200,40.61\n2006-08-01,45.35,45.41,44.89,45.33,1109900,40.49\n2006-07-31,45.68,45.95,45.51,45.63,1387900,40.76\n2006-07-28,45.35,45.80,45.14,45.66,1091000,40.78\n2006-07-27,45.55,45.59,44.41,44.75,3094400,39.97\n2006-07-26,44.54,44.69,44.07,44.31,4528700,39.58\n2006-07-25,45.04,45.18,44.40,44.73,3056700,39.95\n2006-07-24,44.33,45.23,44.21,44.88,2695300,40.09\n2006-07-21,44.10,44.15,43.30,43.57,4638900,38.92\n2006-07-20,47.28,47.30,44.62,44.76,5785900,39.98\n2006-07-19,45.20,46.56,45.13,46.15,3878600,41.22\n2006-07-18,46.82,46.82,44.89,45.26,5417300,40.43\n2006-07-17,47.09,47.22,45.98,46.10,2758400,41.18\n2006-07-14,47.68,47.74,46.78,46.88,4510000,41.87\n2006-07-13,47.03,47.45,46.12,46.83,17908300,41.83\n2006-07-12,51.67,51.76,50.14,50.34,2700700,44.96\n2006-07-11,51.81,52.36,51.34,52.25,1592900,46.67\n2006-07-10,52.58,52.79,51.96,52.22,1500400,46.64\n2006-07-07,52.67,53.30,52.48,52.56,2080600,46.95\n2006-07-06,53.37,53.49,52.96,53.42,1746900,47.72\n2006-07-05,52.29,52.47,51.76,52.06,797000,46.50\n2006-07-03,52.71,53.12,52.57,53.10,553800,47.43\n2006-06-30,52.63,52.84,52.29,52.52,540000,46.91\n2006-06-29,50.62,52.35,50.62,52.33,1149800,46.74\n2006-06-28,50.50,50.56,50.02,50.41,1219800,45.03\n2006-06-27,51.45,51.45,50.23,50.24,1266800,44.88\n2006-06-26,51.12,51.64,50.97,51.64,777600,46.13\n2006-06-23,51.22,51.72,51.15,51.34,716900,45.86\n2006-06-22,51.54,51.66,51.03,51.30,992800,45.82\n2006-06-21,51.17,51.98,51.10,51.72,1902900,46.20\n2006-06-20,51.05,51.50,50.70,51.10,852400,45.64\n2006-06-19,51.83,51.87,50.87,51.10,1875900,45.64\n2006-06-16,51.20,51.31,50.41,51.07,2338400,45.62\n2006-06-15,49.71,50.70,49.70,50.47,2241300,45.08\n2006-06-14,49.00,49.35,48.18,48.67,1029800,43.47\n2006-06-13,49.50,49.78,48.46,48.58,1790800,43.39\n2006-06-12,49.69,49.75,48.80,48.85,1800200,43.63\n2006-06-09,49.66,49.89,48.85,49.07,2307100,43.83\n2006-06-08,49.65,49.93,48.83,49.68,2491600,44.38\n2006-06-07,50.85,51.54,50.39,50.70,1410600,45.29\n2006-06-06,51.50,51.56,50.77,51.29,1988500,45.81\n2006-06-05,53.22,53.22,51.98,52.00,1274700,46.45\n2006-06-02,54.25,54.30,53.11,53.54,966800,47.82\n2006-06-01,52.51,53.63,52.49,53.58,1092700,47.86\n2006-05-31,52.52,52.74,52.05,52.63,1037200,47.01\n2006-05-30,53.10,53.23,52.42,52.48,1219500,46.88\n2006-05-26,53.81,53.90,53.25,53.70,918700,47.97\n2006-05-25,53.55,53.75,53.04,53.71,1609900,47.98\n2006-05-24,53.17,53.33,51.69,52.23,2937800,46.65\n2006-05-23,53.94,54.24,53.36,53.40,1797300,47.70\n2006-05-22,52.58,52.99,51.83,52.56,2270100,46.95\n2006-05-19,52.71,52.89,52.00,52.89,1824600,47.24\n2006-05-18,52.39,52.70,51.78,51.78,1452100,46.25\n2006-05-17,53.01,53.36,51.00,52.00,2094300,46.45\n2006-05-16,54.10,54.19,53.52,53.68,1504600,47.95\n2006-05-15,53.42,54.04,53.08,53.59,1888900,47.87\n2006-05-12,54.28,54.55,53.34,53.62,1747800,47.89\n2006-05-11,55.28,55.29,54.23,54.27,893200,48.48\n2006-05-10,55.52,55.75,54.95,55.20,966400,49.31\n2006-05-09,55.45,55.72,55.21,55.45,631400,49.53\n2006-05-08,56.00,56.33,55.76,56.07,909700,50.08\n2006-05-05,55.90,56.21,55.66,56.21,569900,50.21\n2006-05-04,55.30,56.03,55.27,55.87,1020600,49.52\n2006-05-03,54.65,54.67,54.19,54.53,1153900,48.33\n2006-05-02,55.24,55.45,54.95,55.15,807200,48.88\n2006-05-01,54.56,55.29,54.56,54.90,1178500,48.66\n2006-04-28,54.78,54.90,54.55,54.63,798600,48.42\n2006-04-27,54.69,55.71,54.58,55.39,1058100,49.09\n2006-04-26,55.48,55.70,55.20,55.43,732400,49.13\n2006-04-25,54.81,55.15,54.57,54.90,1195600,48.66\n2006-04-24,54.77,55.01,54.48,55.01,1030400,48.75\n2006-04-21,55.12,55.23,54.88,54.92,1093200,48.67\n2006-04-20,55.64,55.85,55.48,55.81,2053600,49.46\n2006-04-19,56.53,56.92,56.32,56.87,1464100,50.40\n2006-04-18,55.34,55.80,55.11,55.80,1508700,49.45\n2006-04-17,55.36,55.84,55.36,55.43,748300,49.13\n2006-04-13,55.00,55.46,54.95,55.20,493300,48.92\n2006-04-12,55.66,55.86,55.15,55.62,730100,49.30\n2006-04-11,56.43,56.48,55.30,55.84,1478800,49.49\n2006-04-10,56.85,56.87,56.33,56.54,1201400,50.11\n2006-04-07,57.66,57.71,55.79,55.84,3012400,49.49\n2006-04-06,56.53,57.00,56.03,57.00,2297700,50.52\n2006-04-05,54.65,54.72,54.34,54.53,1124300,48.33\n2006-04-04,54.72,55.34,54.71,55.24,1174600,48.96\n2006-04-03,54.19,54.86,54.12,54.58,892700,48.37\n2006-03-31,54.33,54.45,54.01,54.32,1061600,48.14\n2006-03-30,53.58,54.22,53.40,53.92,1126000,47.79\n2006-03-29,51.87,52.45,51.73,52.26,693100,46.32\n2006-03-28,51.79,52.12,51.34,51.46,893700,45.61\n2006-03-27,51.51,51.75,51.21,51.50,1062500,45.64\n2006-03-24,51.90,52.33,51.81,52.21,494000,46.27\n2006-03-23,52.67,52.84,52.10,52.34,472600,46.39\n2006-03-22,52.34,52.93,52.22,52.82,577400,46.81\n2006-03-21,52.95,53.00,52.37,52.39,1344100,46.43\n2006-03-20,53.07,53.49,52.93,53.43,1020200,47.35\n2006-03-17,52.98,53.38,52.70,53.38,470300,47.31\n2006-03-16,53.01,53.35,52.79,52.99,777200,46.96\n2006-03-15,52.50,53.00,52.35,52.98,710200,46.96\n2006-03-14,51.68,52.47,51.62,52.34,406500,46.39\n2006-03-13,51.67,51.87,51.62,51.68,723400,45.80\n2006-03-10,51.28,51.83,51.16,51.83,647700,45.94\n2006-03-09,51.35,51.72,51.26,51.28,496900,45.45\n2006-03-08,50.69,51.11,50.57,50.91,693900,45.12\n2006-03-07,51.24,51.48,51.01,51.34,1170000,45.50\n2006-03-06,52.31,52.34,51.65,51.80,1236800,45.91\n2006-03-03,51.38,52.19,51.29,52.10,1706700,46.18\n2006-03-02,51.48,51.67,50.95,51.66,920400,45.79\n2006-03-01,51.42,51.91,51.41,51.87,673200,45.97\n2006-02-28,51.47,51.59,50.80,51.10,810800,45.29\n2006-02-27,51.79,52.14,51.71,52.08,613100,46.16\n2006-02-24,51.59,52.00,51.55,51.94,593500,46.03\n2006-02-23,51.96,52.01,51.73,51.88,881700,45.98\n2006-02-22,50.96,51.51,50.96,51.40,700500,45.56\n2006-02-21,50.88,50.99,50.54,50.56,628000,44.81\n2006-02-17,50.75,50.92,50.57,50.81,450500,45.03\n2006-02-16,50.56,50.78,50.34,50.75,784800,44.98\n2006-02-15,50.45,50.81,50.05,50.31,458700,44.59\n2006-02-14,49.30,50.01,49.18,49.96,630100,44.28\n2006-02-13,49.29,49.57,49.12,49.25,813700,43.65\n2006-02-10,50.43,50.61,49.85,50.08,533200,44.39\n2006-02-09,50.49,50.59,50.13,50.23,447000,44.52\n2006-02-08,49.77,50.29,49.67,50.14,472800,44.44\n2006-02-07,49.94,50.33,49.62,49.63,547700,43.99\n2006-02-06,50.21,50.32,50.03,50.15,641100,44.45\n2006-02-03,50.02,50.70,50.00,50.38,875100,44.65\n2006-02-02,51.80,52.05,51.02,51.15,892500,45.33\n2006-02-01,51.08,52.26,51.08,52.22,1398700,46.28\n2006-01-31,51.10,51.52,50.95,51.37,1205300,45.53\n2006-01-30,50.48,50.84,50.44,50.71,1169200,44.94\n2006-01-27,50.29,50.58,50.18,50.40,2152700,44.67\n2006-01-26,50.42,50.74,50.29,50.53,2173400,44.78\n2006-01-25,49.14,49.99,49.13,49.70,5341900,44.05\n2006-01-24,45.04,45.52,44.95,45.45,849500,40.28\n2006-01-23,45.14,45.16,44.70,44.77,1206400,39.68\n2006-01-20,44.74,44.79,43.95,44.00,1734200,39.00\n2006-01-19,44.88,45.37,44.82,45.11,1404600,39.98\n2006-01-18,45.26,45.49,45.13,45.39,2079500,40.23\n2006-01-17,45.89,46.04,45.68,45.95,1291700,40.72\n2006-01-13,45.91,46.42,45.91,46.38,637000,41.11\n2006-01-12,46.07,46.27,45.87,45.99,1048900,40.76\n2006-01-11,46.26,46.79,46.16,46.64,1890300,41.34\n2006-01-10,47.93,48.95,47.16,47.37,3132200,41.98\n2006-01-09,48.82,48.85,48.45,48.81,1124100,43.26\n2006-01-06,48.62,48.94,48.31,48.84,1882300,43.29\n2006-01-05,47.92,48.04,47.77,47.94,1505300,42.49\n2006-01-04,46.46,46.82,46.30,46.82,1064700,41.50\n2006-01-03,45.61,46.19,45.41,45.95,3219900,40.72\n2005-12-30,45.15,45.26,44.92,45.07,700100,39.94\n2005-12-29,45.89,45.93,45.50,45.54,669700,40.36\n2005-12-28,46.14,46.19,45.66,45.77,431000,40.57\n2005-12-27,45.77,45.88,45.43,45.48,288600,40.31\n2005-12-23,45.65,45.79,45.52,45.65,435400,40.46\n2005-12-22,45.56,45.86,45.56,45.86,519800,40.65\n2005-12-21,45.54,45.71,45.45,45.65,602100,40.46\n2005-12-20,45.53,45.55,45.20,45.44,742300,40.27\n2005-12-19,46.31,46.46,45.95,45.97,730100,40.74\n2005-12-16,46.49,46.49,46.12,46.33,427200,41.06\n2005-12-15,46.37,46.51,46.17,46.43,629500,41.15\n2005-12-14,46.26,46.47,46.23,46.40,711900,41.12\n2005-12-13,46.04,46.55,46.03,46.41,716200,41.13\n2005-12-12,46.24,46.39,45.98,46.29,663100,41.03\n2005-12-09,45.65,45.96,45.52,45.90,413100,40.68\n2005-12-08,45.52,45.99,45.34,45.58,1055500,40.40\n2005-12-07,45.43,45.55,45.06,45.30,603700,40.15\n2005-12-06,45.66,46.08,45.53,45.86,591800,40.65\n2005-12-05,45.73,45.78,45.27,45.55,657500,40.37\n2005-12-02,45.31,45.64,45.22,45.59,573700,40.41\n2005-12-01,45.26,45.51,45.14,45.46,876800,40.29\n2005-11-30,45.29,45.41,45.10,45.15,1021800,40.02\n2005-11-29,45.21,45.22,44.85,44.93,967500,39.82\n2005-11-28,44.73,44.78,44.17,44.32,1026200,39.28\n2005-11-25,43.68,43.75,43.59,43.63,184300,38.67\n2005-11-23,43.42,43.64,43.39,43.49,514600,38.54\n2005-11-22,42.84,43.40,42.72,43.32,1515000,38.39\n2005-11-21,42.93,43.05,42.70,42.87,776000,38.00\n2005-11-18,42.70,42.74,42.35,42.68,556400,37.83\n2005-11-17,42.19,42.43,41.86,42.26,1763300,37.45\n2005-11-16,42.30,42.30,42.00,42.08,627800,37.29\n2005-11-15,42.42,42.76,42.22,42.31,499800,37.50\n2005-11-14,42.58,42.63,42.46,42.55,711000,37.71\n2005-11-11,42.72,42.99,42.70,42.95,1061200,38.07\n2005-11-10,42.59,42.75,42.08,42.64,1010700,37.79\n2005-11-09,42.62,42.97,42.52,42.82,784700,37.95\n2005-11-08,42.63,42.90,42.51,42.74,665500,37.88\n2005-11-07,42.84,42.98,42.50,42.87,819700,38.00\n2005-11-04,43.12,43.24,42.53,42.73,693100,37.87\n2005-11-03,43.25,43.45,42.92,43.00,1216800,38.11\n2005-11-02,42.65,43.30,42.61,43.30,844500,38.38\n2005-11-01,42.64,42.95,42.53,42.83,742000,37.96\n2005-10-31,42.55,43.09,42.54,42.94,928100,38.06\n2005-10-28,42.40,43.22,42.34,42.74,1543500,37.88\n2005-10-27,43.08,43.16,42.41,42.41,729200,37.59\n2005-10-26,43.35,43.61,43.03,43.08,1120800,38.18\n2005-10-25,43.80,44.00,43.33,43.52,1054200,38.57\n2005-10-24,43.52,44.01,43.48,43.98,1210500,38.98\n2005-10-21,43.96,44.18,43.56,43.62,1450800,38.66\n2005-10-20,44.28,44.32,43.50,43.58,3497000,38.62\n2005-10-19,42.64,43.54,42.57,43.54,1925700,38.59\n2005-10-18,43.19,43.46,43.13,43.26,1188200,38.34\n2005-10-17,43.47,43.68,43.43,43.56,791900,38.61\n2005-10-14,42.75,43.31,42.69,43.25,678300,38.33\n2005-10-13,42.23,42.69,42.02,42.67,915200,37.82\n2005-10-12,42.65,42.83,42.38,42.38,1242600,37.56\n2005-10-11,43.09,43.22,42.59,42.67,1856600,37.82\n2005-10-10,43.04,43.13,42.69,42.95,1343100,38.07\n2005-10-07,42.79,43.03,42.75,42.95,1252900,38.07\n2005-10-06,42.78,42.94,42.35,42.48,1237600,37.65\n2005-10-05,43.05,43.20,42.56,42.65,1389200,37.80\n2005-10-04,43.29,43.58,43.01,43.02,528200,38.13\n2005-10-03,43.19,43.23,42.94,43.07,645500,38.17\n2005-09-30,43.15,43.57,43.10,43.33,719500,38.40\n2005-09-29,42.98,43.33,42.62,43.28,1258100,38.36\n2005-09-28,42.96,43.21,42.80,43.05,763100,38.15\n2005-09-27,42.57,42.73,42.28,42.55,1005900,37.71\n2005-09-26,42.98,43.21,42.83,43.00,1268200,38.11\n2005-09-23,41.34,42.05,41.30,41.90,1221800,37.14\n2005-09-22,42.29,42.33,41.96,42.29,1381600,37.48\n2005-09-21,42.88,43.00,42.49,42.55,901500,37.71\n2005-09-20,43.32,43.70,42.91,43.04,724100,38.15\n2005-09-19,43.31,43.48,43.20,43.34,1010200,38.41\n2005-09-16,43.73,44.25,43.66,44.22,1037700,39.19\n2005-09-15,43.13,43.19,42.87,43.03,570400,38.14\n2005-09-14,43.66,43.75,43.26,43.41,577900,38.47\n2005-09-13,43.96,43.99,43.52,43.60,1043200,38.64\n2005-09-12,44.42,44.58,44.18,44.33,723500,39.29\n2005-09-09,44.04,44.40,44.04,44.33,868200,39.29\n2005-09-08,43.88,44.02,43.78,43.86,435300,38.87\n2005-09-07,44.14,44.35,43.91,44.14,1164200,39.12\n2005-09-06,43.72,44.06,43.71,44.03,1040300,39.02\n2005-09-02,43.19,43.39,43.07,43.11,768000,38.21\n2005-09-01,43.10,43.25,42.96,43.12,1139000,38.22\n2005-08-31,42.13,42.74,41.88,42.67,963500,37.82\n2005-08-30,42.04,42.11,41.71,42.00,744500,37.22\n2005-08-29,41.80,42.16,41.71,42.12,516700,37.33\n2005-08-26,42.39,42.43,41.79,41.83,619400,37.07\n2005-08-25,42.14,42.29,42.05,42.21,559100,37.41\n2005-08-24,42.18,42.67,42.17,42.21,400900,37.41\n2005-08-23,42.28,42.46,42.13,42.38,537000,37.56\n2005-08-22,42.43,42.68,42.32,42.46,724100,37.63\n2005-08-19,42.39,42.54,42.31,42.47,448900,37.64\n2005-08-18,41.95,42.26,41.79,42.06,1046400,37.28\n2005-08-17,42.28,42.59,42.13,42.49,1148200,37.66\n2005-08-16,43.03,43.13,42.51,42.52,1199800,37.68\n2005-08-15,43.25,43.63,43.19,43.49,676300,38.54\n2005-08-12,43.39,43.70,43.28,43.50,698900,38.55\n2005-08-11,43.57,43.81,43.39,43.74,368700,38.77\n2005-08-10,43.74,43.97,43.40,43.50,796200,38.55\n2005-08-09,42.78,43.32,42.71,43.14,645400,38.23\n2005-08-08,43.07,43.10,42.64,42.66,431900,37.81\n2005-08-05,43.14,43.19,42.70,42.83,377800,37.96\n2005-08-04,43.13,43.47,42.97,43.09,784700,38.19\n2005-08-03,43.43,43.81,43.43,43.74,846500,38.77\n2005-08-02,43.05,43.32,43.04,43.25,1764400,38.33\n2005-08-01,42.67,42.91,42.55,42.72,1049900,37.86\n2005-07-29,43.07,43.09,42.77,42.82,689200,37.95\n2005-07-28,43.13,43.27,42.91,43.24,1023600,38.32\n2005-07-27,42.76,43.03,42.64,42.95,901400,38.07\n2005-07-26,42.93,43.02,42.73,42.82,1478700,37.95\n2005-07-25,43.14,43.30,42.84,43.00,1951400,38.11\n2005-07-22,44.28,44.35,43.69,43.79,2076300,38.81\n2005-07-21,44.23,44.23,43.58,43.84,2494800,38.85\n2005-07-20,44.36,44.95,44.12,44.92,1982100,39.81\n2005-07-19,43.97,44.56,43.90,44.49,1232200,39.43\n2005-07-18,43.83,43.84,43.61,43.66,1136200,38.70\n2005-07-15,43.82,44.24,43.70,44.07,696000,39.06\n2005-07-14,44.04,44.18,43.75,43.99,1395500,38.99\n2005-07-13,43.32,43.48,43.19,43.40,877000,38.46\n2005-07-12,43.67,44.15,43.59,43.95,1038600,38.95\n2005-07-11,42.82,43.32,42.81,43.27,841600,38.35\n2005-07-08,41.74,42.55,41.72,42.47,1758900,37.64\n2005-07-07,41.42,41.87,41.42,41.82,1494100,37.06\n2005-07-06,42.47,42.65,42.33,42.38,1081900,37.56\n2005-07-05,42.26,42.55,42.12,42.50,1219600,37.67\n2005-07-01,43.48,43.58,43.12,43.31,1221500,38.39\n2005-06-30,43.65,43.72,43.30,43.30,1331200,38.38\n2005-06-29,43.45,43.50,43.04,43.29,1597700,38.37\n2005-06-28,42.31,42.81,42.30,42.75,799500,37.89\n2005-06-27,42.41,42.53,42.15,42.33,1037700,37.52\n2005-06-24,42.57,42.69,42.32,42.45,1336200,37.62\n2005-06-23,42.78,43.36,42.66,42.74,2195200,37.88\n2005-06-22,43.52,43.75,43.25,43.42,2998100,38.48\n2005-06-21,41.87,42.36,41.85,42.28,1331600,37.47\n2005-06-20,41.89,42.18,41.83,42.03,1466300,37.25\n2005-06-17,42.42,42.64,42.26,42.62,1508700,37.77\n2005-06-16,41.46,41.67,41.30,41.59,1045000,36.86\n2005-06-15,41.35,41.50,40.71,41.15,1288500,36.47\n2005-06-14,41.26,41.33,41.00,41.12,818600,36.44\n2005-06-13,41.37,41.53,41.24,41.43,1502900,36.72\n2005-06-10,42.06,42.06,41.70,41.82,1113700,37.06\n2005-06-09,42.28,42.61,42.10,42.58,1679100,37.74\n2005-06-08,42.59,42.63,42.30,42.43,2600700,37.61\n2005-06-07,42.00,42.77,42.00,42.49,2893000,37.66\n2005-06-06,41.85,41.94,41.72,41.85,868500,37.09\n2005-06-03,41.75,41.95,41.65,41.73,2511200,36.98\n2005-06-02,41.38,41.94,41.30,41.87,2372200,37.11\n2005-06-01,40.99,41.76,40.95,41.60,1243600,36.87\n2005-05-31,41.75,41.82,41.22,41.25,1995200,36.56\n2005-05-27,41.86,42.21,41.81,42.10,958900,37.31\n2005-05-26,41.71,42.00,41.71,41.86,1463200,37.10\n2005-05-25,41.96,42.03,41.68,41.75,1171800,37.00\n2005-05-24,41.60,42.06,41.52,42.00,1990400,37.22\n2005-05-23,41.55,41.86,41.53,41.76,1269200,37.01\n2005-05-20,41.59,41.77,41.39,41.70,1179600,36.96\n2005-05-19,41.48,41.80,41.45,41.73,3729800,36.98\n2005-05-18,41.11,41.98,41.10,41.91,2630300,37.14\n2005-05-17,40.83,41.40,40.83,41.34,1338700,36.64\n2005-05-16,40.77,41.30,40.75,41.21,1026700,36.52\n2005-05-13,40.30,40.83,40.16,40.52,1666000,35.91\n2005-05-12,40.11,40.58,40.10,40.26,1618900,35.68\n2005-05-11,40.45,40.74,40.21,40.62,886000,36.00\n2005-05-10,40.14,40.72,40.12,40.35,1522800,35.76\n2005-05-09,40.70,40.90,40.59,40.87,1524200,35.91\n2005-05-06,41.05,41.13,40.70,41.02,1388700,36.04\n2005-05-05,40.79,40.88,40.38,40.62,1144800,35.69\n2005-05-04,39.94,40.45,39.85,40.40,1359400,35.49\n2005-05-03,39.57,39.65,39.35,39.61,1048700,34.80\n2005-05-02,39.40,39.57,39.22,39.49,813300,34.69\n2005-04-29,39.62,39.63,38.97,39.43,2141400,34.64\n2005-04-28,39.34,39.58,39.10,39.11,1030600,34.36\n2005-04-27,39.34,39.85,39.28,39.67,1066400,34.85\n2005-04-26,39.58,39.80,39.35,39.42,1223800,34.63\n2005-04-25,39.70,39.79,39.50,39.69,1028400,34.87\n2005-04-22,39.83,39.90,39.40,39.60,1270300,34.79\n2005-04-21,39.45,39.76,38.93,39.51,3314300,34.71\n2005-04-20,37.91,38.12,37.30,37.49,1706900,32.94\n2005-04-19,37.55,37.63,37.24,37.54,1830500,32.98\n2005-04-18,36.82,37.41,36.60,37.15,2263300,32.64\n2005-04-15,37.68,37.70,36.93,36.96,3741700,32.47\n2005-04-14,38.40,38.46,37.87,37.94,2671500,33.33\n2005-04-13,39.00,39.00,38.39,38.45,1766700,33.78\n2005-04-12,38.83,39.19,38.53,39.16,1445300,34.40\n2005-04-11,39.24,39.28,38.98,39.08,1444100,34.33\n2005-04-08,38.72,38.96,38.55,38.78,1011700,34.07\n2005-04-07,38.97,39.06,38.72,38.89,2572400,34.17\n2005-04-06,38.91,38.95,38.71,38.77,2255300,34.06\n2005-04-05,39.35,39.42,39.17,39.21,1479000,34.45\n2005-04-04,39.24,39.64,39.05,39.51,1208400,34.71\n2005-04-01,40.37,40.40,39.61,39.71,1330000,34.89\n2005-03-31,40.53,40.60,40.04,40.08,1204900,35.21\n2005-03-30,39.91,40.31,39.91,40.23,1230000,35.34\n2005-03-29,39.76,40.00,39.45,39.48,1474100,34.68\n2005-03-28,39.90,39.99,39.64,39.81,749800,34.97\n2005-03-24,40.14,40.30,39.77,39.77,935400,34.94\n2005-03-23,39.39,39.85,39.38,39.71,2509700,34.89\n2005-03-22,39.73,39.99,39.16,39.31,1326200,34.54\n2005-03-21,39.90,39.90,39.50,39.68,1358000,34.86\n2005-03-18,40.25,40.26,39.89,40.13,1457800,35.26\n2005-03-17,40.35,40.45,40.09,40.25,804800,35.36\n2005-03-16,40.50,40.71,40.27,40.27,1794600,35.38\n2005-03-15,40.95,40.95,40.40,40.40,1757000,35.49\n2005-03-14,40.82,41.13,40.70,40.97,930500,35.99\n2005-03-11,41.11,41.43,40.72,40.85,1587900,35.89\n2005-03-10,41.08,41.24,40.84,41.10,1263900,36.11\n2005-03-09,40.87,41.29,40.87,40.96,926200,35.99\n2005-03-08,41.13,41.40,40.98,41.23,1265800,36.22\n2005-03-07,40.41,40.80,40.35,40.68,929400,35.74\n2005-03-04,40.56,40.79,40.45,40.67,1050400,35.73\n2005-03-03,40.39,40.40,39.94,40.20,2041900,35.32\n2005-03-02,40.08,40.40,39.98,40.02,1730400,35.16\n2005-03-01,40.68,40.73,40.33,40.55,1073400,35.63\n2005-02-28,40.85,40.85,40.30,40.55,898800,35.63\n2005-02-25,40.61,40.83,40.44,40.75,2115500,35.80\n2005-02-24,40.24,40.65,40.05,40.63,1224800,35.70\n2005-02-23,39.98,40.31,39.92,40.21,1363500,35.33\n2005-02-22,40.26,40.45,39.87,39.88,1732400,35.04\n2005-02-18,39.75,39.87,39.56,39.58,1179500,34.77\n2005-02-17,40.44,40.50,39.89,39.94,1049800,35.09\n2005-02-16,40.20,40.47,40.08,40.32,1334800,35.42\n2005-02-15,40.51,40.73,40.39,40.58,1466600,35.65\n2005-02-14,40.37,40.61,40.27,40.51,2588600,35.59\n2005-02-11,39.46,39.92,39.35,39.86,1377000,35.02\n2005-02-10,39.51,39.71,39.40,39.46,2888000,34.67\n2005-02-09,39.60,39.68,39.36,39.36,2258000,34.58\n2005-02-08,39.18,39.45,39.08,39.22,1248600,34.46\n2005-02-07,39.49,39.60,39.03,39.05,1297600,34.31\n2005-02-04,38.94,39.30,38.91,39.19,1580400,34.43\n2005-02-03,38.51,38.68,38.30,38.67,1436800,33.97\n2005-02-02,38.94,39.10,38.77,38.94,2739300,34.21\n2005-02-01,38.52,38.76,38.35,38.58,3007500,33.89\n2005-01-31,39.00,39.10,38.55,38.72,2274400,34.02\n2005-01-28,38.85,38.89,38.26,38.67,2542500,33.97\n2005-01-27,39.12,39.16,38.50,38.52,7432700,33.84\n2005-01-26,39.89,39.89,39.35,39.38,3684500,34.60\n2005-01-25,40.38,40.51,40.01,40.30,2272300,35.41\n2005-01-24,39.89,39.94,39.37,39.37,2050700,34.59\n2005-01-21,39.78,39.81,39.18,39.33,1814500,34.55\n2005-01-20,39.60,39.78,39.27,39.33,2665100,34.55\n2005-01-19,40.81,40.81,39.95,40.13,2043000,35.26\n2005-01-18,40.47,40.87,40.35,40.68,2623600,35.74\n2005-01-14,41.23,41.33,40.95,41.10,2117700,36.11\n2005-01-13,41.85,41.85,41.18,41.18,1734600,36.18\n2005-01-12,41.74,41.79,41.19,41.74,4272200,36.67\n2005-01-11,43.23,43.32,41.16,41.40,7851500,36.37\n2005-01-10,43.46,43.72,43.26,43.34,1222300,38.08\n2005-01-07,43.86,43.91,42.94,43.36,2085200,38.09\n2005-01-06,42.94,43.10,42.73,42.80,1955400,37.60\n2005-01-05,42.87,42.99,42.20,42.21,2461000,37.08\n2005-01-04,43.74,43.74,42.04,42.33,3352000,37.19\n2005-01-03,44.56,44.67,44.01,44.04,743000,38.69\n2004-12-31,44.47,44.48,44.07,44.21,753900,38.84\n2004-12-30,44.75,44.75,44.26,44.29,749200,38.91\n2004-12-29,44.85,44.94,44.37,44.60,1355800,39.18\n2004-12-28,45.04,45.16,44.95,45.06,784000,39.59\n2004-12-27,44.86,45.00,44.56,44.69,811700,39.26\n2004-12-23,44.35,44.45,44.15,44.35,597700,38.96\n2004-12-22,43.99,44.17,43.78,43.99,1172500,38.65\n2004-12-21,44.11,44.20,43.65,43.82,1467500,38.50\n2004-12-20,44.16,44.31,43.43,43.56,1904000,38.27\n2004-12-17,43.92,43.93,42.96,43.05,2532400,37.82\n2004-12-16,44.40,44.48,43.49,43.84,2347100,38.52\n2004-12-15,45.12,45.27,44.90,45.04,1041400,39.57\n2004-12-14,44.73,45.10,44.69,44.90,2034800,39.45\n2004-12-13,44.71,45.17,44.50,45.00,2567400,39.53\n2004-12-10,43.67,44.12,43.64,43.66,1134100,38.36\n2004-12-09,44.19,44.77,43.78,44.55,1481100,39.14\n2004-12-08,44.50,44.75,44.30,44.63,916300,39.21\n2004-12-07,45.62,45.69,44.74,44.82,1202500,39.38\n2004-12-06,45.20,45.45,45.00,45.23,968800,39.74\n2004-12-03,45.20,45.45,44.99,45.35,1969400,39.84\n2004-12-02,45.56,45.71,45.08,45.26,2326500,39.76\n2004-12-01,45.01,45.50,44.95,45.45,1499600,39.93\n2004-11-30,45.06,45.11,44.50,44.50,1316500,39.10\n2004-11-29,45.69,45.83,45.14,45.35,1016100,39.84\n2004-11-26,44.92,45.28,44.92,45.09,419400,39.61\n2004-11-24,44.45,44.69,44.19,44.62,643900,39.20\n2004-11-23,44.53,44.70,44.10,44.32,975100,38.94\n2004-11-22,43.79,44.28,43.66,44.19,1162300,38.82\n2004-11-19,44.75,44.79,43.72,43.73,1247600,38.42\n2004-11-18,44.31,44.70,44.21,44.43,863000,39.03\n2004-11-17,45.07,45.49,45.02,45.21,1103300,39.72\n2004-11-16,44.52,44.68,44.36,44.49,725800,39.09\n2004-11-15,44.69,44.93,44.59,44.80,823400,39.36\n2004-11-12,44.72,45.34,44.48,45.23,937800,39.74\n2004-11-11,44.70,45.33,44.70,45.22,808700,39.73\n2004-11-10,44.50,44.69,44.22,44.35,1358500,38.96\n2004-11-09,43.72,44.19,43.66,44.00,795700,38.66\n2004-11-08,43.85,43.92,43.47,43.47,1444600,38.19\n2004-11-05,43.97,44.32,43.60,44.02,1854400,38.67\n2004-11-04,43.30,43.88,43.17,43.76,975800,38.45\n2004-11-03,43.59,43.66,43.19,43.29,1151100,38.03\n2004-11-02,42.79,43.18,42.65,42.85,1934800,37.65\n2004-11-01,42.73,43.03,42.70,42.78,1696700,37.58\n2004-10-29,42.50,42.86,42.40,42.65,1028500,37.47\n2004-10-28,42.24,42.79,42.01,42.56,2193600,37.39\n2004-10-27,41.60,42.65,41.52,42.55,1758700,37.38\n2004-10-26,41.22,41.59,41.04,41.51,870500,36.47\n2004-10-25,41.30,41.47,40.98,41.37,962900,36.35\n2004-10-22,42.32,42.37,41.61,41.67,1672200,36.61\n2004-10-21,41.98,42.69,41.86,42.54,2794300,37.37\n2004-10-20,40.94,41.35,40.73,41.26,1719600,36.25\n2004-10-19,41.03,41.32,40.85,40.94,1423100,35.97\n2004-10-18,39.80,40.54,39.75,40.54,1610500,35.62\n2004-10-15,39.55,39.99,39.31,39.72,1220700,34.90\n2004-10-14,39.27,39.63,39.05,39.20,693900,34.44\n2004-10-13,39.74,39.83,39.30,39.42,1396700,34.63\n2004-10-12,38.85,39.64,38.82,39.57,1375300,34.76\n2004-10-11,39.80,39.89,39.50,39.72,1222900,34.90\n2004-10-08,39.97,40.16,39.40,39.44,2327100,34.65\n2004-10-07,40.36,40.44,40.03,40.11,1288600,35.24\n2004-10-06,40.40,40.60,40.30,40.55,1835600,35.63\n2004-10-05,40.74,41.18,40.55,40.77,1933800,35.82\n2004-10-04,40.98,41.14,40.58,40.63,2362600,35.70\n2004-10-01,39.83,40.42,39.82,40.36,2247400,35.46\n2004-09-30,38.93,39.11,38.62,38.95,1972300,34.22\n2004-09-29,38.57,39.10,38.41,38.97,2670100,34.24\n2004-09-28,38.47,38.60,38.29,38.58,1052300,33.89\n2004-09-27,38.31,38.57,38.20,38.24,1442100,33.60\n2004-09-24,39.04,39.12,38.57,38.61,1065100,33.92\n2004-09-23,38.99,39.01,38.55,38.78,1204200,34.07\n2004-09-22,39.28,39.30,38.90,38.92,1072200,34.19\n2004-09-21,39.98,40.34,39.77,40.25,1529800,35.36\n2004-09-20,39.10,39.68,39.07,39.62,960000,34.81\n2004-09-17,39.65,39.71,39.44,39.68,794800,34.86\n2004-09-16,38.66,39.26,38.66,39.11,1908200,34.36\n2004-09-15,38.79,39.12,38.50,38.90,1961300,34.18\n2004-09-14,39.52,39.57,39.04,39.05,3560300,34.31\n2004-09-13,39.66,40.12,39.45,39.51,1570100,34.71\n2004-09-10,38.55,39.47,38.44,39.18,2766500,34.42\n2004-09-09,37.13,37.38,36.76,37.26,952900,32.73\n2004-09-08,37.20,37.52,37.15,37.41,1558200,32.87\n2004-09-07,37.30,37.36,36.70,36.91,1199900,32.43\n2004-09-03,36.66,36.97,36.23,36.39,1540900,31.97\n2004-09-02,36.65,37.22,36.53,37.22,554000,32.70\n2004-09-01,36.65,36.89,36.46,36.66,773900,32.21\n2004-08-31,36.69,36.83,36.19,36.46,1973900,32.03\n2004-08-30,37.14,37.16,36.83,36.90,1231200,32.42\n2004-08-27,37.36,37.45,37.20,37.26,676200,32.73\n2004-08-26,37.10,37.28,36.97,37.16,834400,32.65\n2004-08-25,36.27,36.90,36.18,36.83,2699200,32.36\n2004-08-24,36.93,37.05,36.38,36.52,1749800,32.08\n2004-08-23,37.11,37.38,36.91,37.05,1219500,32.55\n2004-08-20,36.43,37.04,36.43,37.04,2020400,32.54\n2004-08-19,37.49,37.56,37.05,37.20,861500,32.68\n2004-08-18,36.40,37.57,36.32,37.53,1576300,32.97\n2004-08-17,37.02,37.09,36.75,36.81,981500,32.34\n2004-08-16,36.41,36.80,36.27,36.59,1029900,32.15\n2004-08-13,35.98,36.13,35.75,36.05,1365600,31.67\n2004-08-12,35.57,35.70,35.02,35.50,2918300,31.19\n2004-08-11,36.94,37.10,36.23,37.08,2691500,32.58\n2004-08-10,38.37,38.58,38.28,38.48,829500,33.81\n2004-08-09,37.71,37.88,37.59,37.74,1557700,33.16\n2004-08-06,38.28,38.42,37.68,37.92,1400800,33.31\n2004-08-05,38.74,38.83,38.20,38.30,1049000,33.65\n2004-08-04,38.63,39.28,38.58,39.14,882400,34.39\n2004-08-03,39.80,39.87,39.29,39.37,647000,34.59\n2004-08-02,39.77,40.05,39.52,40.05,590200,35.19\n2004-07-30,39.95,40.30,39.93,40.01,812800,35.15\n2004-07-29,39.85,40.29,39.76,39.90,1800900,35.05\n2004-07-28,38.90,39.42,38.66,39.34,2246600,34.56\n2004-07-27,38.40,39.24,38.31,38.87,1836100,34.15\n2004-07-26,38.23,38.33,37.53,37.98,633800,33.37\n2004-07-23,38.54,38.54,37.95,37.98,1131200,33.37\n2004-07-22,37.85,38.59,37.65,38.38,2736600,33.72\n2004-07-21,39.40,39.49,37.96,37.96,2025000,33.35\n2004-07-20,39.15,39.50,38.80,39.37,1680400,34.59\n2004-07-19,38.71,39.12,38.48,38.81,1135500,34.10\n2004-07-16,39.55,39.59,38.61,38.63,1989100,33.94\n2004-07-15,39.05,39.29,38.85,38.85,811600,34.13\n2004-07-14,38.92,39.35,38.75,38.85,1598200,34.13\n2004-07-13,39.42,39.42,39.13,39.35,790400,34.57\n2004-07-12,39.56,39.68,39.20,39.44,2859700,34.65\n2004-07-09,38.90,40.25,38.75,40.04,7802700,35.18\n2004-07-08,38.65,38.76,37.80,37.96,6039900,33.35\n2004-07-07,39.36,39.91,39.36,39.80,2251700,34.97\n2004-07-06,40.68,40.68,39.89,40.13,2040500,35.26\n2004-07-02,41.65,41.88,41.45,41.68,875800,36.62\n2004-07-01,42.10,42.15,41.12,41.22,1830000,36.21\n2004-06-30,41.92,41.98,41.53,41.81,835400,36.73\n2004-06-29,41.50,42.00,41.45,41.95,1529200,36.85\n2004-06-28,42.00,42.14,41.52,41.52,1073800,36.48\n2004-06-25,40.80,41.36,40.80,41.20,760000,36.20\n2004-06-24,40.96,41.29,40.90,40.92,718100,35.95\n2004-06-23,40.34,40.59,40.02,40.49,598300,35.57\n2004-06-22,40.48,40.51,39.82,40.44,778700,35.53\n2004-06-21,40.64,40.97,40.47,40.60,806500,35.67\n2004-06-18,40.44,40.93,40.43,40.80,1151700,35.84\n2004-06-17,40.53,40.61,40.21,40.43,1345600,35.52\n2004-06-16,40.35,40.40,39.94,40.25,1001300,35.36\n2004-06-15,40.45,40.74,40.28,40.47,1517600,35.55\n2004-06-14,39.76,39.84,39.63,39.76,1785800,34.93\n2004-06-10,40.65,40.88,40.65,40.80,1070300,35.84\n2004-06-09,40.90,41.20,40.34,40.40,2147100,35.49\n2004-06-08,41.28,41.81,41.16,41.73,1289500,36.66\n2004-06-07,40.47,41.28,40.43,41.16,2292400,36.16\n2004-06-04,39.80,40.22,39.56,40.01,2095000,35.15\n2004-06-03,39.95,40.00,39.50,39.63,1009500,34.82\n2004-06-02,40.46,40.46,39.97,40.08,726600,35.21\n2004-06-01,39.81,40.11,39.75,40.07,893300,35.20\n2004-05-28,40.50,40.61,40.20,40.40,1095200,35.49\n2004-05-27,40.10,40.46,40.02,40.24,1553500,35.35\n2004-05-26,39.30,39.54,38.97,39.54,921900,34.74\n2004-05-25,38.60,39.48,38.47,39.41,1626900,34.62\n2004-05-24,38.45,38.55,38.08,38.39,747900,33.73\n2004-05-21,38.17,38.17,37.60,37.75,1140300,33.17\n2004-05-20,38.14,38.24,37.71,37.95,1144300,33.34\n2004-05-19,38.34,38.47,37.67,37.80,1244800,33.21\n2004-05-18,37.11,37.55,37.10,37.50,1217500,32.95\n2004-05-17,36.71,37.02,36.59,36.71,1098900,32.25\n2004-05-14,37.29,37.74,36.98,37.40,1932400,32.86\n2004-05-13,36.60,37.67,36.57,37.57,2970500,33.01\n2004-05-12,37.40,37.43,36.15,36.95,1630200,32.46\n2004-05-11,37.45,37.70,37.19,37.70,1218900,33.12\n2004-05-10,37.14,37.43,36.88,37.19,1174600,32.67\n2004-05-07,37.08,37.95,37.01,37.33,3360100,32.80\n2004-05-06,38.18,38.25,37.57,38.00,2093600,33.38\n2004-05-05,38.90,39.32,38.74,39.21,998000,34.45\n2004-05-04,38.84,39.10,38.37,38.96,1533600,34.23\n2004-05-03,37.69,38.17,37.55,37.78,1402600,32.98\n2004-04-30,38.31,38.37,37.20,37.28,2167600,32.54\n2004-04-29,38.36,38.77,37.55,37.76,2715500,32.96\n2004-04-28,38.96,38.97,38.34,38.36,1457400,33.48\n2004-04-27,39.39,39.80,39.34,39.60,1797800,34.57\n2004-04-26,39.77,39.82,39.08,39.24,1649600,34.25\n2004-04-23,39.13,39.13,38.40,38.85,1866800,33.91\n2004-04-22,38.85,39.22,38.39,39.20,4183400,34.22\n2004-04-21,39.02,39.40,38.66,38.99,1596400,34.03\n2004-04-20,40.09,40.12,39.02,39.11,1011900,34.14\n2004-04-19,39.65,40.00,39.37,39.85,1196200,34.78\n2004-04-16,39.69,39.86,39.31,39.75,1037100,34.70\n2004-04-15,39.86,40.04,39.33,39.77,1375600,34.71\n2004-04-14,39.62,40.50,39.60,40.29,2048200,35.17\n2004-04-13,41.39,41.48,41.04,41.16,2115700,35.93\n2004-04-12,41.77,41.91,41.53,41.66,1027000,36.36\n2004-04-08,41.65,41.73,41.28,41.54,1393500,36.26\n2004-04-07,41.34,41.35,40.99,41.34,1716600,36.08\n2004-04-06,40.80,41.25,40.70,41.17,1648900,35.94\n2004-04-05,40.76,41.85,40.76,41.85,3312100,36.53\n2004-04-02,40.89,41.29,40.60,41.12,1708200,35.89\n2004-04-01,39.80,40.62,39.78,40.61,2570600,35.45\n2004-03-31,39.46,39.80,39.31,39.31,1818600,34.31\n2004-03-30,38.85,39.28,38.80,39.13,997900,34.16\n2004-03-29,38.63,39.27,38.63,38.85,1886800,33.91\n2004-03-26,37.92,38.17,37.51,37.90,3343500,33.08\n2004-03-25,37.91,38.90,37.87,38.76,2233800,33.83\n2004-03-24,37.44,38.06,37.19,37.53,1682500,32.76\n2004-03-23,37.85,37.90,37.36,37.55,1417500,32.78\n2004-03-22,37.37,37.46,36.71,37.31,1717600,32.57\n2004-03-19,38.43,38.58,38.02,38.22,2061300,33.36\n2004-03-18,38.28,38.63,37.99,38.44,2382600,33.55\n2004-03-17,37.87,38.46,37.73,38.26,1401500,33.40\n2004-03-16,37.87,37.95,36.71,37.35,1853900,32.60\n2004-03-15,37.56,37.59,36.85,36.97,1593100,32.27\n2004-03-12,38.13,38.31,37.66,38.08,1852400,33.24\n2004-03-11,37.79,38.34,37.63,37.71,2523800,32.92\n2004-03-10,38.95,39.13,38.50,38.58,2994000,33.68\n2004-03-09,40.35,40.60,39.78,40.00,2058600,34.91\n2004-03-08,40.65,40.94,40.05,40.14,1898900,35.04\n2004-03-05,40.15,40.88,40.15,40.75,1245000,35.57\n2004-03-04,39.90,40.24,39.77,40.17,1889400,35.06\n2004-03-03,39.35,39.96,39.20,39.89,2601200,34.82\n2004-03-02,39.74,40.02,39.19,39.45,2030400,34.43\n2004-03-01,40.27,40.44,39.95,40.24,2272000,35.12\n2004-02-27,39.63,39.78,39.05,39.60,2037200,34.57\n2004-02-26,39.08,39.86,38.90,39.75,2539800,34.70\n2004-02-25,40.67,40.94,40.15,40.60,1369200,35.44\n2004-02-24,40.48,41.18,40.19,40.79,2356300,35.60\n2004-02-23,42.08,42.14,40.83,40.95,2709300,35.74\n2004-02-20,42.69,42.69,40.80,41.81,2115300,36.49\n2004-02-19,43.03,43.20,42.48,42.70,2496200,37.27\n2004-02-18,43.29,43.31,42.50,42.59,1571000,37.18\n2004-02-17,43.23,43.48,43.00,43.33,776700,37.82\n2004-02-13,44.32,44.47,43.25,43.46,752300,37.94\n2004-02-12,44.05,44.21,43.86,44.14,1483100,38.53\n2004-02-11,43.35,44.14,43.20,44.05,1745800,38.45\n2004-02-10,42.66,43.29,42.65,43.14,1362000,37.66\n2004-02-09,42.79,43.04,42.48,42.53,696500,37.12\n2004-02-06,41.85,42.66,41.85,42.46,1528100,37.06\n2004-02-05,41.84,42.30,41.78,42.05,1161200,36.70\n2004-02-04,41.20,41.38,40.79,40.80,1214900,35.61\n2004-02-03,41.21,42.07,41.11,41.82,1018500,36.50\n2004-02-02,40.79,40.96,40.30,40.59,1636500,35.43\n2004-01-30,41.06,41.53,40.81,41.46,1692300,36.19\n2004-01-29,41.82,41.82,40.54,41.14,2882000,35.91\n2004-01-28,42.52,42.88,41.68,41.88,1315800,36.56\n2004-01-27,42.88,43.03,42.34,42.43,811400,37.04\n2004-01-26,42.43,42.76,42.26,42.76,868200,37.32\n2004-01-23,42.29,42.30,41.67,42.06,2815500,36.71\n2004-01-22,43.21,43.37,42.70,42.82,2344500,37.38\n2004-01-21,42.15,42.53,41.76,41.98,1850300,36.64\n2004-01-20,42.50,42.55,42.13,42.32,2127900,36.94\n2004-01-16,41.60,41.73,40.60,41.70,1797200,36.40\n2004-01-15,42.51,42.64,41.85,42.09,1584900,36.74\n2004-01-14,41.80,42.74,41.70,42.70,2909800,37.27\n2004-01-13,42.75,43.16,41.95,42.18,7190100,36.82\n2004-01-12,44.36,45.00,43.97,44.45,1249500,38.80\n2004-01-09,44.39,44.90,44.25,44.36,1483400,38.72\n2004-01-08,45.65,45.83,45.15,45.27,3124700,39.51\n2004-01-07,44.59,44.72,44.12,44.47,1844400,38.82\n2004-01-06,44.75,45.18,44.52,45.00,1780000,39.28\n2004-01-05,44.08,44.58,43.98,44.38,2551600,38.74\n2004-01-02,42.75,42.90,42.09,42.30,879700,36.92\n2003-12-31,41.60,41.88,41.43,41.56,583100,36.28\n2003-12-30,41.80,41.91,41.55,41.60,360000,36.31\n2003-12-29,41.26,41.80,41.18,41.80,588700,36.49\n2003-12-26,41.30,41.50,41.16,41.26,230800,36.01\n2003-12-24,40.55,41.20,40.55,41.16,636700,35.93\n2003-12-23,40.59,41.08,40.53,40.79,868200,35.60\n2003-12-22,40.49,40.85,40.37,40.80,1355400,35.61\n2003-12-19,40.52,40.58,40.37,40.45,1633500,35.31\n2003-12-18,40.20,40.86,40.12,40.71,2127200,35.53\n2003-12-17,40.52,40.52,40.02,40.35,855300,35.22\n2003-12-16,40.14,40.54,39.38,40.49,2143000,35.34\n2003-12-15,40.90,40.93,39.76,39.85,1457600,34.78\n2003-12-12,40.60,40.65,39.86,40.28,2402200,35.16\n2003-12-11,40.14,40.98,40.14,40.77,1615100,35.59\n2003-12-10,40.13,40.35,39.72,40.07,1462400,34.98\n2003-12-09,40.88,40.91,39.85,39.95,1707100,34.87\n2003-12-08,39.60,40.22,39.55,40.10,1048100,35.00\n2003-12-05,39.72,39.95,39.28,39.45,892000,34.43\n2003-12-04,40.60,40.74,39.90,40.44,1990900,35.30\n2003-12-03,39.95,40.15,39.77,39.81,2740700,34.75\n2003-12-02,39.09,39.73,39.09,39.42,1757200,34.41\n2003-12-01,39.06,39.60,39.06,39.60,2043800,34.57\n2003-11-28,38.41,38.76,38.40,38.55,320900,33.65\n2003-11-26,38.60,38.77,38.22,38.58,1149000,33.68\n2003-11-25,38.39,38.57,38.00,38.35,1753700,33.47\n2003-11-24,37.77,38.37,37.70,38.35,1327600,33.47\n2003-11-21,37.51,37.64,37.34,37.59,817300,32.81\n2003-11-20,37.00,37.55,36.79,37.06,2184400,32.35\n2003-11-19,36.82,37.34,36.67,37.06,1203200,32.35\n2003-11-18,37.69,37.87,36.72,36.73,1423800,32.06\n2003-11-17,38.28,38.28,37.16,37.46,1182600,32.70\n2003-11-14,38.81,39.08,38.26,38.28,3106800,33.41\n2003-11-13,38.57,38.95,38.56,38.70,1353800,33.78\n2003-11-12,38.05,39.00,38.00,38.98,1299800,34.02\n2003-11-11,37.60,38.00,37.54,37.75,1516300,32.95\n2003-11-10,38.08,38.54,37.96,38.06,1781700,33.22\n2003-11-07,38.43,38.93,38.19,38.63,2236800,33.72\n2003-11-06,37.54,38.68,37.49,38.30,2902900,33.43\n2003-11-05,36.43,37.25,36.43,37.11,1454600,32.39\n2003-11-04,36.20,36.80,36.12,36.47,2080000,31.83\n2003-11-03,37.13,37.35,36.83,37.18,1452900,32.45\n2003-10-31,36.12,36.65,36.12,36.54,983600,31.89\n2003-10-30,36.94,36.95,36.15,36.25,1658500,31.64\n2003-10-29,36.57,37.08,36.53,36.88,1620100,32.19\n2003-10-28,36.10,36.90,35.94,36.90,2617900,32.21\n2003-10-27,35.81,36.34,35.78,36.20,1704900,31.60\n2003-10-24,35.08,35.86,35.03,35.85,1693300,31.29\n2003-10-23,35.53,35.83,35.32,35.70,977900,31.16\n2003-10-22,35.50,36.08,35.40,35.89,1532600,31.33\n2003-10-21,35.64,36.25,35.52,36.03,1445000,31.45\n2003-10-20,35.83,36.26,35.57,36.00,884900,31.42\n2003-10-17,36.28,36.49,35.81,36.00,1461700,31.42\n2003-10-16,36.39,36.96,36.27,36.60,3347500,31.95\n2003-10-15,37.71,37.76,37.10,37.15,1876500,32.43\n2003-10-14,37.25,37.86,37.05,37.60,1209300,32.82\n2003-10-13,37.10,37.55,37.10,37.55,1193900,32.78\n2003-10-10,36.69,36.84,36.40,36.57,1790400,31.92\n2003-10-09,37.29,37.44,36.58,36.68,5577600,32.02\n2003-10-08,36.27,38.70,36.27,38.55,15386900,33.65\n2003-10-07,33.46,33.90,33.30,33.72,1194600,29.43\n2003-10-06,33.83,34.10,33.54,33.91,2497200,29.60\n2003-10-03,32.77,33.48,32.70,32.90,2574700,28.72\n2003-10-02,31.34,31.68,30.95,31.13,1981700,27.17\n2003-10-01,30.51,31.68,30.49,31.47,2885100,27.47\n2003-09-30,30.82,30.82,30.30,30.41,1765200,26.54\n2003-09-29,30.60,31.03,30.38,30.95,1682800,27.02\n2003-09-26,31.17,31.38,30.87,31.10,1252800,27.15\n2003-09-25,31.83,32.18,31.55,31.56,1811900,27.55\n2003-09-24,32.48,32.48,31.25,31.38,2007100,27.39\n2003-09-23,33.09,33.10,32.55,32.70,1742000,28.54\n2003-09-22,33.47,33.47,33.02,33.20,1338200,28.98\n2003-09-19,34.00,34.00,33.52,33.82,1910400,29.52\n2003-09-18,33.50,34.18,33.37,34.00,1901800,29.68\n2003-09-17,33.50,33.65,33.31,33.48,1750900,29.22\n2003-09-16,32.38,32.95,32.33,32.84,1172200,28.67\n2003-09-15,32.42,32.46,31.93,31.94,1325000,27.88\n2003-09-12,31.77,32.42,31.55,32.10,4345300,28.02\n2003-09-11,32.96,33.09,32.57,32.82,1612900,28.65\n2003-09-10,32.85,32.91,32.25,32.25,1687300,28.15\n2003-09-09,33.82,33.97,33.10,33.19,2822700,28.97\n2003-09-08,33.73,34.45,33.67,34.15,2038900,29.81\n2003-09-05,33.86,34.40,33.81,34.01,2253900,29.69\n2003-09-04,34.06,34.70,33.65,34.50,2985500,30.11\n2003-09-03,32.58,34.80,32.44,34.06,7080100,29.73\n2003-09-02,30.79,31.15,30.58,31.10,1852300,27.15\n2003-08-29,29.85,30.22,29.77,29.94,1765500,26.13\n2003-08-28,28.84,29.15,28.75,29.11,1673900,25.41\n2003-08-27,28.07,28.43,28.07,28.25,1356900,24.66\n2003-08-26,28.26,28.35,27.80,28.07,1438400,24.50\n2003-08-25,28.55,28.60,28.27,28.30,581300,24.70\n2003-08-22,29.62,29.67,28.63,28.65,1748200,25.01\n2003-08-21,28.83,29.10,28.53,28.95,813400,25.27\n2003-08-20,28.39,28.65,28.20,28.37,883600,24.76\n2003-08-19,28.61,28.88,28.25,28.82,1583900,25.16\n2003-08-18,27.39,28.03,27.26,27.99,971900,24.43\n2003-08-15,27.80,27.84,27.41,27.56,957700,24.06\n2003-08-14,27.80,28.00,27.65,27.72,3054300,24.20\n2003-08-13,28.58,28.60,28.18,28.21,1631300,24.62\n2003-08-12,27.86,28.03,27.62,28.01,1852700,24.45\n2003-08-11,27.82,28.02,27.60,27.82,1432600,24.28\n2003-08-08,28.19,28.33,27.72,28.07,950700,24.50\n2003-08-07,28.32,28.32,27.73,27.91,1296900,24.36\n2003-08-06,28.60,28.84,28.25,28.37,991800,24.76\n2003-08-05,29.19,29.38,28.87,28.95,852300,25.27\n2003-08-04,29.17,29.66,28.65,29.47,1145800,25.72\n2003-08-01,29.35,29.47,28.89,28.92,837900,25.24\n2003-07-31,29.60,29.68,29.17,29.35,926000,25.62\n2003-07-30,29.00,29.16,28.78,28.86,477000,25.19\n2003-07-29,29.95,29.95,29.25,29.33,1221000,25.60\n2003-07-28,29.53,29.87,29.35,29.61,1010800,25.85\n2003-07-25,28.31,29.00,27.89,28.95,888000,25.27\n2003-07-24,28.30,28.69,28.23,28.40,1505900,24.79\n2003-07-23,28.03,28.19,27.70,28.00,802000,24.44\n2003-07-22,27.65,27.86,27.35,27.59,1953900,24.08\n2003-07-21,27.65,27.79,27.47,27.65,1845600,24.13\n2003-07-18,28.52,28.96,28.37,28.65,2031400,25.01\n2003-07-17,28.67,28.67,27.81,28.09,3586400,24.52\n2003-07-16,30.56,30.75,30.22,30.70,1458700,26.80\n2003-07-15,30.80,30.86,30.24,30.41,1574700,26.54\n2003-07-14,29.87,30.35,29.70,29.97,1788800,26.16\n2003-07-11,29.52,29.78,29.21,29.49,922700,25.74\n2003-07-10,29.96,30.30,29.89,29.91,837800,26.11\n2003-07-09,30.33,30.80,30.16,30.52,1334700,26.64\n2003-07-08,30.08,30.27,29.76,30.13,900900,26.30\n2003-07-07,29.61,30.34,29.61,30.33,1042200,26.47\n2003-07-03,29.28,29.67,29.08,29.21,874000,25.50\n2003-07-02,29.50,30.20,29.40,29.96,2514400,26.15\n2003-07-01,28.75,28.98,28.25,28.85,2871800,25.18\n2003-06-30,29.96,30.08,28.95,29.22,2333900,25.51\n2003-06-27,29.74,30.00,29.30,29.43,1421200,25.69\n2003-06-26,29.42,29.60,29.16,29.33,1836800,25.60\n2003-06-25,29.39,29.98,29.22,29.35,1615800,25.62\n2003-06-24,29.61,30.13,29.45,29.79,1174700,26.00\n2003-06-23,30.23,30.36,29.60,29.90,1400200,26.10\n2003-06-20,30.22,30.85,29.93,30.36,2292900,26.50\n2003-06-19,30.95,31.18,30.25,30.35,2143900,26.49\n2003-06-18,32.91,32.91,31.15,31.24,4588300,27.27\n2003-06-17,33.53,33.64,32.90,32.90,1685100,28.72\n2003-06-16,32.55,33.40,32.38,33.40,1499200,29.15\n2003-06-13,32.35,32.42,31.62,32.06,2415500,27.98\n2003-06-12,31.37,31.95,30.88,31.85,2974400,27.80\n2003-06-11,31.77,32.06,31.55,32.02,3093100,27.95\n2003-06-10,33.19,33.59,32.41,32.73,2578500,28.57\n2003-06-09,31.16,31.85,31.11,31.64,3079000,27.62\n2003-06-06,31.14,31.70,30.72,30.72,3073200,26.81\n2003-06-05,29.32,29.45,29.05,29.40,1469200,25.66\n2003-06-04,29.25,29.88,29.25,29.45,2907200,25.71\n2003-06-03,28.52,29.06,28.47,28.78,1053900,25.12\n2003-06-02,28.68,29.27,28.55,28.63,2040600,24.99\n2003-05-30,27.94,28.48,27.94,28.48,1266000,24.86\n2003-05-29,27.65,28.08,27.45,27.58,1426100,24.07\n2003-05-28,27.21,27.67,27.17,27.40,1027900,23.92\n2003-05-27,25.86,26.89,25.81,26.75,999600,23.35\n2003-05-23,25.82,26.14,25.79,25.90,842200,22.61\n2003-05-22,25.40,25.95,25.38,25.80,1205100,22.52\n2003-05-21,24.97,25.40,24.81,25.34,1947900,22.12\n2003-05-20,25.35,25.43,24.93,24.95,1494000,21.78\n2003-05-19,25.76,25.82,24.68,24.68,1905800,21.54\n2003-05-16,26.27,26.49,26.08,26.10,1185800,22.78\n2003-05-15,26.24,26.48,26.07,26.27,1487600,22.93\n2003-05-14,26.08,26.34,25.65,26.21,2641900,22.88\n2003-05-13,26.17,26.39,25.94,26.09,1308000,22.77\n2003-05-12,26.10,26.86,26.04,26.43,1867500,23.07\n2003-05-09,26.33,26.95,26.22,26.92,1895300,23.50\n2003-05-08,26.25,26.52,26.16,26.35,1797600,23.00\n2003-05-07,26.94,27.10,26.80,26.88,2384700,23.46\n2003-05-06,26.67,27.80,26.63,27.50,1771600,23.87\n2003-05-05,27.17,27.38,26.92,27.03,2181500,23.46\n2003-05-02,25.80,27.18,25.77,27.00,1945200,23.43\n2003-05-01,25.45,26.09,25.32,26.04,2282400,22.60\n2003-04-30,25.46,25.80,25.40,25.51,2069500,22.14\n2003-04-29,25.01,25.39,24.92,25.26,2711300,21.92\n2003-04-28,24.06,25.03,24.03,24.93,1697800,21.63\n2003-04-25,24.20,24.30,23.90,23.92,1879300,20.76\n2003-04-24,24.61,24.98,24.45,24.85,2469700,21.57\n2003-04-23,25.00,25.50,24.40,25.27,4610900,21.93\n2003-04-22,25.00,26.28,24.86,25.99,1959800,22.55\n2003-04-21,25.60,25.96,25.41,25.58,1582100,22.20\n2003-04-17,24.20,25.80,24.20,25.72,5395600,22.32\n2003-04-16,24.40,24.60,23.70,23.90,3859700,20.74\n2003-04-15,23.53,24.20,23.53,24.03,4383300,20.85\n2003-04-14,22.47,22.87,22.43,22.82,1123700,19.80\n2003-04-11,21.96,22.20,21.61,22.00,3655700,19.09\n2003-04-10,20.92,21.07,20.53,21.00,1741600,18.22\n2003-04-09,21.28,21.64,21.00,21.05,2593900,18.27\n2003-04-08,20.75,21.10,20.65,20.90,1664100,18.14\n2003-04-07,20.70,21.30,20.53,20.75,3448500,18.01\n2003-04-04,20.56,20.56,19.68,19.95,4182200,17.31\n2003-04-03,20.62,20.98,20.21,20.56,2929000,17.84\n2003-04-02,20.30,21.15,20.26,20.80,3018000,18.05\n2003-04-01,19.10,19.42,18.99,19.18,1257200,16.64\n2003-03-31,18.85,19.08,18.70,18.96,1482300,16.45\n2003-03-28,19.60,20.13,19.36,19.39,1613200,16.83\n2003-03-27,19.72,20.17,19.59,20.00,1089700,17.36\n2003-03-26,20.05,20.15,19.50,19.78,1246700,17.17\n2003-03-25,19.50,19.90,19.36,19.77,1158400,17.16\n2003-03-24,19.85,19.96,19.60,19.60,1049300,17.01\n2003-03-21,20.66,20.90,20.45,20.84,2183600,18.09\n2003-03-20,20.13,21.00,20.02,20.84,3131500,18.09\n2003-03-19,20.39,20.45,19.93,20.07,3717800,17.42\n2003-03-18,21.27,21.37,20.72,21.05,1190500,18.27\n2003-03-17,20.13,21.50,20.05,21.19,1844200,18.39\n2003-03-14,20.60,20.90,20.25,20.53,2858200,17.82\n2003-03-13,19.30,20.17,18.70,19.98,4502600,17.34\n2003-03-12,18.87,19.09,18.57,18.85,2419800,16.36\n2003-03-11,18.91,19.04,18.50,18.81,1740500,16.32\n2003-03-10,19.08,19.12,18.30,18.46,2873000,16.02\n2003-03-07,19.41,19.93,19.16,19.50,4035900,16.92\n2003-03-06,19.20,19.70,19.11,19.61,1665600,17.02\n2003-03-05,19.65,19.69,18.98,19.29,2843200,16.74\n2003-03-04,19.89,20.45,19.40,19.40,3940000,16.84\n2003-03-03,21.10,21.10,20.51,20.51,1262800,17.80\n2003-02-28,21.17,21.25,20.70,20.90,2414300,18.14\n2003-02-27,21.11,21.17,20.62,20.74,3745200,18.00\n2003-02-26,21.97,22.40,21.70,21.70,1577800,18.83\n2003-02-25,22.11,22.50,21.77,22.50,1773900,19.53\n2003-02-24,22.90,23.14,22.80,22.87,2210800,19.85\n2003-02-21,22.85,23.08,22.46,22.98,1954400,19.94\n2003-02-20,22.91,23.22,22.83,23.17,1874900,20.11\n2003-02-19,23.20,23.24,22.63,22.85,1566800,19.83\n2003-02-18,23.02,23.50,22.94,23.35,1908700,20.26\n2003-02-14,23.33,23.80,21.81,22.66,6016800,19.66\n2003-02-13,23.19,23.36,23.10,23.27,1611000,20.19\n2003-02-12,23.13,23.50,23.05,23.11,1204600,20.06\n2003-02-11,23.13,23.71,23.04,23.05,1544700,20.00\n2003-02-10,22.86,23.05,22.38,22.90,2156100,19.87\n2003-02-07,23.56,23.60,23.03,23.16,1920300,20.10\n2003-02-06,23.23,23.42,22.80,23.21,1421300,20.14\n2003-02-05,23.15,23.88,23.00,23.29,1838700,20.21\n2003-02-04,23.04,23.31,22.94,23.10,1775000,20.05\n2003-02-03,23.34,23.82,23.29,23.66,1870200,20.53\n2003-01-31,22.75,23.68,22.66,23.50,2388400,20.39\n2003-01-30,22.79,23.35,22.71,22.91,3718600,19.88\n2003-01-29,22.70,23.20,22.22,22.95,1803600,19.92\n2003-01-28,22.49,23.55,22.38,23.40,2209000,20.31\n2003-01-27,22.27,22.90,22.16,22.81,1135500,19.80\n2003-01-24,23.59,23.60,22.62,22.62,1998900,19.63\n2003-01-23,23.75,24.27,23.31,24.17,2170300,20.98\n2003-01-22,22.14,23.15,22.01,22.70,1836400,19.70\n2003-01-21,22.58,22.82,22.11,22.30,912800,19.35\n2003-01-17,22.50,22.79,22.45,22.68,1441300,19.68\n2003-01-16,23.80,24.00,23.61,23.68,1071600,20.55\n2003-01-15,24.42,24.50,23.99,24.10,1334600,20.91\n2003-01-14,24.23,24.58,24.11,24.30,2570200,21.09\n2003-01-13,25.06,25.15,24.06,24.10,1588900,20.91\n2003-01-10,23.90,25.08,23.90,25.00,2507200,21.70\n2003-01-09,23.77,24.30,23.65,24.15,5395300,20.96\n2003-01-08,22.40,22.77,22.40,22.49,2407400,19.52\n2003-01-07,23.00,23.40,22.68,23.25,1853300,20.18\n2003-01-06,22.24,23.24,22.16,23.09,1525500,20.04\n2003-01-03,21.99,22.46,21.98,22.16,2128900,19.23\n2003-01-02,20.22,21.44,20.13,21.16,1055800,18.36\n2002-12-31,19.10,19.55,19.05,19.50,640400,16.92\n2002-12-30,19.60,19.77,19.02,19.20,866300,16.66\n2002-12-27,19.96,20.17,19.40,19.60,788900,17.01\n2002-12-26,20.36,20.42,19.90,19.98,371900,17.34\n2002-12-24,20.10,20.49,20.10,20.20,323400,17.53\n2002-12-23,19.74,20.48,19.65,20.25,1912400,17.57\n2002-12-20,20.03,20.61,19.89,20.59,1162700,17.87\n2002-12-19,20.81,21.23,20.22,20.38,1898900,17.69\n2002-12-18,20.88,21.38,20.71,21.38,2121100,18.55\n2002-12-17,21.39,21.90,21.29,21.50,1865700,18.66\n2002-12-16,20.44,21.32,20.41,21.25,1493700,18.44\n2002-12-13,19.99,20.15,19.75,20.04,1117400,17.39\n2002-12-12,20.18,20.30,19.85,20.30,1017400,17.62\n2002-12-11,19.62,20.22,19.60,20.17,1107600,17.50\n2002-12-10,19.79,20.04,19.72,19.97,802300,17.33\n2002-12-09,20.27,20.27,19.61,19.65,863200,17.05\n2002-12-06,20.36,20.96,20.28,20.91,1016900,18.15\n2002-12-05,21.92,21.95,20.59,20.96,796600,18.19\n2002-12-04,20.90,21.70,20.85,21.46,978000,18.62\n2002-12-03,21.92,22.06,21.28,21.85,1052200,18.96\n2002-12-02,22.75,22.98,22.42,22.47,1973400,19.50\n2002-11-29,22.59,22.61,22.01,22.25,595600,19.31\n2002-11-27,21.60,22.79,21.43,22.65,1122900,19.66\n2002-11-26,21.98,22.14,21.14,21.32,1960000,18.50\n2002-11-25,21.88,22.59,21.88,22.51,1656000,19.53\n2002-11-22,22.23,22.49,21.94,22.00,859000,19.09\n2002-11-21,21.93,22.70,21.87,22.54,1457400,19.56\n2002-11-20,20.24,21.22,20.24,21.21,970000,18.41\n2002-11-19,20.40,21.05,20.23,20.77,1259800,18.02\n2002-11-18,21.63,21.63,21.00,21.10,837000,18.31\n2002-11-15,20.96,21.33,20.65,21.29,1810000,18.48\n2002-11-14,20.33,21.07,20.06,21.02,1375200,18.24\n2002-11-13,19.24,19.70,19.11,19.47,678200,16.90\n2002-11-12,19.35,19.87,19.14,19.70,1656000,17.10\n2002-11-11,18.94,18.98,18.43,18.73,960900,16.25\n2002-11-08,19.85,20.03,18.86,19.02,1451300,16.51\n2002-11-07,19.26,19.91,19.11,19.60,1722000,17.01\n2002-11-06,20.30,20.49,19.55,20.49,2612700,17.78\n2002-11-05,20.71,21.18,20.10,20.61,2098300,17.89\n2002-11-04,21.67,21.69,20.94,21.06,3746700,18.28\n2002-11-01,19.45,21.35,19.45,21.33,2384200,18.51\n2002-10-31,19.79,19.90,19.06,19.14,1133500,16.61\n2002-10-30,18.61,19.49,18.58,19.34,1014500,16.78\n2002-10-29,18.78,18.85,17.81,18.55,1317600,16.10\n2002-10-28,19.43,19.44,18.62,18.75,977900,16.27\n2002-10-25,18.48,19.39,18.48,19.30,1045200,16.75\n2002-10-24,18.06,18.45,17.80,17.90,1986400,15.53\n2002-10-23,17.00,17.79,16.76,17.79,2872400,15.44\n2002-10-22,17.89,18.30,17.26,17.61,2755900,15.28\n2002-10-21,17.82,19.29,17.69,19.10,2059500,16.58\n2002-10-18,17.24,18.15,16.87,18.15,4242000,15.75\n2002-10-17,16.81,16.98,15.55,16.85,5645500,14.62\n2002-10-16,13.78,13.95,13.30,13.40,1207000,11.63\n2002-10-15,14.85,14.85,14.37,14.51,1619500,12.59\n2002-10-14,13.37,13.80,13.37,13.65,926900,11.85\n2002-10-11,13.40,13.94,13.32,13.69,1282300,11.88\n2002-10-10,11.45,12.63,11.36,12.56,1646000,10.90\n2002-10-09,11.01,11.89,11.01,11.65,2488200,10.11\n2002-10-08,9.93,10.88,9.93,10.78,1830600,9.36\n2002-10-07,10.24,10.58,9.99,10.05,2166700,8.72\n2002-10-04,10.72,10.72,10.12,10.28,2583000,8.92\n2002-10-03,10.80,11.20,10.51,10.73,1441300,9.31\n2002-10-02,10.84,11.05,10.54,10.72,2581100,9.30\n2002-10-01,10.98,11.43,10.57,11.30,1893900,9.81\n2002-09-30,11.00,11.63,10.76,11.25,1755000,9.76\n2002-09-27,11.69,11.85,11.50,11.51,2364400,9.99\n2002-09-26,12.71,12.83,12.02,12.17,939800,10.56\n2002-09-25,12.96,12.96,11.90,12.61,1857100,10.94\n2002-09-24,12.45,13.30,12.36,12.95,1908100,11.24\n2002-09-23,12.70,12.82,12.34,12.70,1357600,11.02\n2002-09-20,13.70,13.90,13.00,13.40,1823300,11.63\n2002-09-19,13.00,13.25,12.82,12.88,2134500,11.18\n2002-09-18,13.50,14.18,13.37,14.18,1595500,12.31\n2002-09-17,14.41,14.49,13.80,14.15,1330500,12.28\n2002-09-16,14.64,14.70,13.90,14.02,1788500,12.17\n2002-09-13,14.99,15.37,14.79,15.28,1305300,13.26\n2002-09-12,16.18,16.35,15.97,16.00,871100,13.89\n2002-09-11,16.47,17.07,16.47,16.85,1124200,14.62\n2002-09-10,16.27,16.33,15.98,16.33,1342600,14.17\n2002-09-09,16.23,16.73,15.95,16.70,1321600,14.49\n2002-09-06,16.95,16.95,16.42,16.66,1348100,14.46\n2002-09-05,17.10,17.54,16.50,16.84,875000,14.61\n2002-09-04,17.71,18.19,17.51,18.10,827300,15.71\n2002-09-03,17.73,17.98,17.49,17.70,935300,15.36\n2002-08-30,19.02,19.60,18.85,19.25,523400,16.71\n2002-08-29,18.77,20.00,18.77,19.76,967800,17.15\n2002-08-28,19.63,19.63,18.77,19.01,582500,16.50\n2002-08-27,20.90,20.96,19.99,20.00,1623700,17.36\n2002-08-26,20.41,20.65,19.81,20.04,1025800,17.39\n2002-08-23,20.88,20.92,19.92,19.92,662600,17.29\n2002-08-22,21.42,21.59,21.25,21.44,1169300,18.61\n2002-08-21,20.78,21.02,20.50,20.96,915000,18.19\n2002-08-20,20.14,20.28,19.60,19.84,549800,17.22\n2002-08-19,19.25,20.35,19.17,20.18,887700,17.51\n2002-08-16,18.65,19.10,18.40,19.00,903400,16.49\n2002-08-15,19.02,19.14,18.53,18.66,1127600,16.19\n2002-08-14,18.35,19.00,18.12,18.90,963300,16.40\n2002-08-13,18.50,19.25,18.27,18.33,731600,15.91\n2002-08-12,18.39,18.72,18.26,18.70,369500,16.23\n2002-08-09,18.00,18.85,17.86,18.55,413600,16.10\n2002-08-08,17.50,18.52,17.15,18.25,792200,15.84\n2002-08-07,17.95,18.00,16.69,17.50,946400,15.19\n2002-08-06,16.75,17.68,16.75,17.45,1317100,15.14\n2002-08-05,17.31,17.31,16.09,16.33,670100,14.17\n2002-08-02,18.33,18.33,17.16,17.70,960200,15.36\n2002-08-01,18.77,18.90,18.01,18.20,792000,15.79\n2002-07-31,18.88,19.24,18.49,18.70,1051400,16.23\n2002-07-30,19.00,19.64,18.69,19.50,883500,16.92\n2002-07-29,18.72,19.45,18.53,19.10,1748100,16.58\n2002-07-26,17.71,17.97,17.40,17.95,568800,15.58\n2002-07-25,18.10,18.52,17.81,18.13,797200,15.73\n2002-07-24,17.43,19.27,17.39,19.26,976500,16.71\n2002-07-23,18.05,18.36,17.75,17.80,520400,15.45\n2002-07-22,18.64,19.00,18.15,18.40,462100,15.97\n2002-07-19,19.03,19.22,18.75,18.76,615300,16.28\n2002-07-18,19.65,19.65,18.97,19.21,882500,16.67\n2002-07-17,20.85,20.98,19.76,19.86,1276500,17.24\n2002-07-16,19.07,19.95,19.03,19.50,1585700,16.92\n2002-07-15,18.50,19.20,18.38,19.01,1098000,16.50\n2002-07-12,19.08,19.25,18.45,18.98,2435400,16.47\n2002-07-11,21.49,21.88,17.20,21.83,6667400,18.94\n2002-07-10,22.26,22.42,21.35,21.35,900300,18.53\n2002-07-09,22.55,22.91,21.76,21.77,928400,18.89\n2002-07-08,23.20,23.70,22.81,22.94,590600,19.91\n2002-07-05,22.65,23.86,22.55,23.51,1938800,20.40\n2002-07-03,21.19,22.85,21.05,22.85,1855400,19.83\n2002-07-02,22.71,22.76,21.90,22.23,744400,19.29\n2002-07-01,24.12,24.25,22.95,23.13,1038800,20.07\n2002-06-28,24.00,24.85,23.67,24.29,1242500,21.08\n2002-06-27,23.71,24.22,23.33,23.85,938100,20.70\n2002-06-26,21.56,23.09,21.50,22.92,1456200,19.89\n2002-06-25,22.75,22.94,22.37,22.68,1269400,19.68\n2002-06-24,22.36,22.85,21.25,22.79,1770500,19.78\n2002-06-21,23.75,23.91,22.86,22.86,1687300,19.84\n2002-06-20,23.70,23.78,22.85,23.76,1521400,20.62\n2002-06-19,24.46,25.01,24.02,24.40,992700,21.17\n2002-06-18,24.77,25.15,24.66,24.90,667100,21.61\n2002-06-17,24.20,25.04,24.15,24.92,1207400,21.63\n2002-06-14,24.50,24.85,24.03,24.24,1996700,21.04\n2002-06-13,25.48,25.93,25.16,25.23,692900,21.90\n2002-06-12,25.30,25.79,24.60,25.51,1739400,22.14\n2002-06-11,26.95,27.33,25.69,25.80,1471300,22.39\n2002-06-10,26.86,26.96,26.14,26.30,891700,22.82\n2002-06-07,25.50,26.74,25.41,26.33,1545000,22.85\n2002-06-06,26.57,26.65,25.75,26.40,1207000,22.91\n2002-06-05,26.10,26.80,25.55,26.65,2271700,23.13\n2002-06-04,25.31,26.50,25.30,26.27,1293900,22.80\n2002-06-03,26.03,26.25,25.00,25.00,1023500,21.70\n2002-05-31,26.75,26.89,25.75,25.80,892700,22.39\n2002-05-30,25.75,26.53,25.67,26.50,1223400,23.00\n2002-05-29,26.68,26.75,25.94,26.10,1765100,22.65\n2002-05-28,27.20,27.29,26.56,26.99,969100,23.42\n2002-05-24,26.65,26.99,26.30,26.55,1364900,23.04\n2002-05-23,27.16,27.43,26.53,27.07,3019100,23.49\n2002-05-22,27.10,27.30,25.70,26.06,5603000,22.62\n2002-05-21,29.28,29.34,27.83,27.89,2324900,24.20\n2002-05-20,30.04,30.04,29.48,29.75,716700,25.82\n2002-05-17,30.66,31.01,29.81,30.21,1254300,26.22\n2002-05-16,30.83,31.13,30.51,30.78,435000,26.71\n2002-05-15,30.23,31.49,29.96,30.78,1105300,26.71\n2002-05-14,30.98,31.16,30.55,30.85,1525300,26.77\n2002-05-13,29.09,30.20,29.05,30.19,1358600,26.20\n2002-05-10,29.85,29.90,28.79,28.82,723600,25.01\n2002-05-09,31.06,31.06,29.77,29.95,934200,25.99\n2002-05-08,30.60,31.59,30.37,31.59,1312900,27.41\n2002-05-07,29.71,29.84,28.55,28.75,3247800,24.95\n2002-05-06,30.45,30.72,29.57,29.85,1749800,25.90\n2002-05-03,30.52,30.70,29.66,29.85,2340300,25.90\n2002-05-02,30.82,30.98,29.92,30.25,2248700,26.25\n2002-05-01,32.47,32.67,31.58,32.35,1230000,28.07\n2002-04-30,31.63,32.90,31.56,32.60,762100,28.18\n2002-04-29,32.11,32.45,31.67,32.00,767700,27.66\n2002-04-26,32.89,33.20,31.88,31.88,1145900,27.56\n2002-04-25,32.93,33.34,32.58,33.34,839300,28.82\n2002-04-24,33.57,33.70,33.18,33.35,1446900,28.83\n2002-04-23,33.77,34.19,33.45,33.45,1788800,28.91\n2002-04-22,33.85,34.17,33.80,34.08,1964900,29.46\n2002-04-19,35.08,35.40,34.68,35.31,1941700,30.52\n2002-04-18,34.06,35.06,33.89,34.83,1251800,30.11\n2002-04-17,34.65,34.67,34.07,34.25,2495200,29.61\n2002-04-16,34.65,35.58,34.61,35.41,710700,30.61\n2002-04-15,33.74,33.74,32.92,33.37,1015100,28.85\n2002-04-12,32.64,32.94,32.44,32.84,1067200,28.39\n2002-04-11,33.89,34.14,32.37,32.56,1475400,28.15\n2002-04-10,34.08,34.60,33.45,33.90,2224700,29.30\n2002-04-09,34.03,34.10,33.27,33.28,594300,28.77\n2002-04-08,33.44,34.63,33.40,34.45,1208200,29.78\n2002-04-05,35.49,35.56,35.16,35.30,567900,30.51\n2002-04-04,35.01,35.29,34.83,35.16,1790800,30.39\n2002-04-03,35.40,35.59,34.61,35.01,903400,30.26\n2002-04-02,36.40,36.65,35.65,35.65,2723000,30.82\n2002-04-01,37.20,38.62,37.20,38.30,274100,33.11\n2002-03-28,38.01,38.17,37.20,37.20,775600,32.16\n2002-03-27,37.91,38.11,37.61,37.93,910900,32.79\n2002-03-26,37.10,37.78,37.08,37.54,768300,32.45\n2002-03-25,37.15,37.40,36.80,36.81,694900,31.82\n2002-03-22,37.60,37.60,37.00,37.10,445400,32.07\n2002-03-21,37.40,37.64,36.61,37.54,838500,32.45\n2002-03-20,37.80,37.80,37.36,37.40,1255300,32.33\n2002-03-19,38.84,39.04,38.61,38.76,778900,33.50\n2002-03-18,38.17,38.90,38.17,38.84,1374100,33.57\n2002-03-15,36.55,37.84,36.55,37.79,1508800,32.67\n2002-03-14,36.75,36.91,36.36,36.55,554300,31.59\n2002-03-13,36.32,36.52,36.00,36.00,588900,31.12\n2002-03-12,35.88,36.54,35.70,36.19,700900,31.28\n2002-03-11,36.05,36.98,36.02,36.80,899700,31.81\n2002-03-08,36.44,36.79,36.02,36.30,1244000,31.38\n2002-03-07,37.10,37.34,36.58,36.58,687900,31.62\n2002-03-06,35.74,36.69,35.70,36.69,451500,31.72\n2002-03-05,35.23,36.00,35.00,35.55,1178700,30.73\n2002-03-04,34.91,36.15,34.66,36.06,1619400,31.17\n2002-03-01,33.88,35.32,33.65,35.32,1116500,30.53\n2002-02-28,34.20,34.68,33.91,34.17,979000,29.54\n2002-02-27,34.30,34.53,33.15,33.51,794500,28.97\n2002-02-26,34.55,34.70,33.44,33.44,615200,28.91\n2002-02-25,33.35,34.59,33.22,34.40,730400,29.74\n2002-02-22,32.82,33.13,32.51,33.13,1017100,28.64\n2002-02-21,33.50,33.88,32.81,32.84,612800,28.39\n2002-02-20,33.04,33.80,32.45,33.75,584600,29.17\n2002-02-19,33.21,33.39,32.20,32.57,475300,28.15\n2002-02-15,34.76,34.99,33.90,34.11,536600,29.49\n2002-02-14,35.20,35.58,34.76,34.76,883000,30.05\n2002-02-13,34.44,34.90,34.37,34.85,469100,30.12\n2002-02-12,34.40,34.85,34.11,34.26,815400,29.61\n2002-02-11,33.92,34.40,33.83,34.36,636300,29.70\n2002-02-08,33.13,33.16,32.19,32.72,1033000,28.28\n2002-02-07,33.41,33.80,33.04,33.51,1047000,28.97\n2002-02-06,33.60,34.07,32.90,33.41,1016600,28.88\n2002-02-05,34.22,34.90,34.07,34.07,890900,29.45\n2002-02-04,35.18,35.49,34.30,34.39,828700,29.73\n2002-01-31,35.00,35.18,34.35,35.06,925400,30.31\n2002-01-30,34.48,34.79,34.10,34.68,1519000,29.98\n2002-01-29,35.95,36.08,35.12,35.25,590500,30.47\n2002-01-28,36.30,36.49,35.67,36.15,814300,31.25\n2002-01-25,35.55,36.70,35.50,36.60,1736800,31.64\n2002-01-24,37.11,37.11,36.34,36.59,2314100,31.63\n2002-01-23,35.44,36.84,35.03,36.80,2235200,31.81\n2002-01-22,35.52,35.52,34.31,34.31,841500,29.66\n2002-01-18,35.15,35.79,35.00,35.39,1244300,30.59\n2002-01-17,36.00,36.34,35.60,36.30,1095500,31.38\n2002-01-16,35.34,35.80,35.10,35.10,1413800,30.34\n2002-01-15,36.13,36.46,35.95,36.20,909200,31.29\n2002-01-14,36.65,36.71,35.93,36.14,902000,31.24\n2002-01-11,36.82,37.19,36.71,36.98,2667400,31.97\n2002-01-10,36.49,37.20,35.85,36.74,2416300,31.76\n2002-01-09,36.50,37.98,36.10,36.44,5545100,31.50\n2002-01-08,33.07,33.50,32.55,33.22,861300,28.72\n2002-01-07,34.90,34.96,33.94,34.09,1585800,29.47\n2002-01-04,34.37,35.34,33.71,35.15,1499500,30.38\n2002-01-03,32.67,33.95,32.56,33.77,779900,29.19\n2002-01-02,32.45,32.45,31.87,32.41,601900,28.02\n2001-12-31,32.66,33.10,31.80,31.93,360900,27.60\n2001-12-28,32.04,32.70,32.01,32.66,247200,28.23\n2001-12-27,32.35,32.50,32.02,32.05,266100,27.70\n2001-12-26,31.40,32.15,31.40,31.64,240500,27.35\n2001-12-24,31.95,31.98,31.50,31.53,151800,27.26\n2001-12-21,32.02,32.28,31.74,32.00,300600,27.66\n2001-12-20,32.75,32.86,31.60,31.60,443600,27.32\n2001-12-19,32.71,33.85,32.58,33.39,985800,28.86\n2001-12-18,34.16,34.57,33.75,34.22,715100,29.58\n2001-12-17,32.43,33.39,32.40,33.30,367700,28.79\n2001-12-14,32.09,32.30,31.30,32.30,1780900,27.92\n2001-12-13,31.72,32.04,31.56,31.75,845200,27.45\n2001-12-12,33.35,33.55,32.67,33.01,977300,28.53\n2001-12-11,32.78,33.40,32.56,32.65,476400,28.22\n2001-12-10,32.36,32.88,32.08,32.64,759300,28.21\n2001-12-07,33.20,33.72,33.07,33.54,720700,28.99\n2001-12-06,34.22,34.50,33.55,33.87,1161700,29.28\n2001-12-05,33.84,35.35,33.70,34.80,1423600,30.08\n2001-12-04,31.99,32.79,31.85,32.75,1370200,28.31\n2001-12-03,30.57,31.59,30.50,31.43,2077900,27.17\n2001-11-30,30.73,31.20,30.69,31.03,2351600,26.82\n2001-11-29,29.25,30.34,29.10,30.30,2627100,26.19\n2001-11-28,27.82,28.85,27.82,28.12,737500,24.31\n2001-11-27,28.74,29.64,28.34,29.15,580800,25.20\n2001-11-26,29.65,29.95,29.00,29.43,789200,25.44\n2001-11-23,28.77,29.25,28.65,29.10,255600,25.15\n2001-11-21,28.45,28.75,28.03,28.75,844800,24.85\n2001-11-20,29.33,29.40,27.78,27.84,843800,24.07\n2001-11-19,28.49,29.28,28.45,29.11,946500,25.16\n2001-11-16,28.39,28.43,27.80,28.08,548000,24.27\n2001-11-15,27.76,28.78,27.73,28.62,1017300,24.74\n2001-11-14,28.70,28.70,27.75,28.25,1231400,24.42\n2001-11-13,28.88,28.95,28.18,28.90,991400,24.98\n2001-11-12,28.39,28.70,27.61,28.50,422000,24.64\n2001-11-09,28.54,29.12,28.50,28.82,969000,24.91\n2001-11-08,30.02,30.59,29.51,29.65,1517200,25.63\n2001-11-07,29.01,29.84,28.85,29.52,1670500,25.52\n2001-11-06,28.49,29.19,27.32,29.11,1009100,25.16\n2001-11-05,27.49,28.05,27.49,27.51,781400,23.78\n2001-11-02,26.90,27.14,26.21,26.50,560400,22.91\n2001-11-01,26.72,26.93,26.10,26.73,807300,23.11\n2001-10-31,26.24,26.54,25.50,25.70,474800,22.22\n2001-10-30,25.01,25.32,24.88,25.09,818700,21.69\n2001-10-29,26.00,26.00,25.16,25.20,1150500,21.78\n2001-10-26,26.16,26.48,25.85,26.22,778100,22.67\n2001-10-25,25.75,27.00,25.33,27.00,1171700,23.34\n2001-10-24,26.15,26.99,26.07,26.93,394700,23.28\n2001-10-23,26.49,26.81,26.01,26.01,710200,22.48\n2001-10-22,25.29,26.28,25.11,26.01,704600,22.48\n2001-10-19,24.95,25.85,24.56,25.59,1432000,22.12\n2001-10-18,24.50,25.94,24.34,25.83,4311000,22.33\n2001-10-17,29.16,29.47,26.55,26.56,1967200,22.96\n2001-10-16,28.84,28.94,27.75,28.56,1366800,24.69\n2001-10-15,29.83,29.83,28.96,29.69,827300,25.66\n2001-10-12,30.07,30.70,29.30,30.00,704200,25.93\n2001-10-11,30.33,30.70,30.00,30.49,1304900,26.36\n2001-10-10,28.40,30.00,28.14,29.75,770800,25.72\n2001-10-09,28.60,28.75,28.00,28.24,654000,24.41\n2001-10-08,28.39,29.25,28.17,28.93,437200,25.01\n2001-10-05,29.38,29.89,28.56,29.79,839100,25.75\n2001-10-04,29.04,30.50,28.90,30.01,1304000,25.94\n2001-10-03,26.65,29.95,26.50,29.80,1937900,25.76\n2001-10-02,26.04,27.10,25.99,27.00,743400,23.34\n2001-10-01,25.79,25.90,25.45,25.84,731700,22.34\n2001-09-28,26.38,26.63,25.92,25.92,995400,22.41\n2001-09-27,24.95,25.80,24.76,25.80,938900,22.30\n2001-09-26,25.90,26.09,24.91,25.01,854100,21.62\n2001-09-25,25.52,26.24,24.45,24.60,810500,21.26\n2001-09-24,24.62,25.50,24.43,25.25,606500,21.83\n2001-09-21,21.50,23.60,21.31,23.25,1038900,20.10\n2001-09-20,23.75,24.19,22.66,23.00,837200,19.88\n2001-09-19,24.15,24.39,22.58,23.50,1812600,20.31\n2001-09-18,25.28,25.55,23.50,24.10,1177500,20.83\n2001-09-17,25.69,26.90,25.56,26.50,1636300,22.91\n2001-09-10,27.70,28.20,27.25,27.50,1830200,23.77\n2001-09-07,29.02,29.59,28.80,29.25,784900,25.28\n2001-09-06,28.60,28.80,28.02,28.78,1008600,24.88\n2001-09-05,31.75,31.90,30.91,31.30,1087700,27.06\n2001-09-04,30.61,32.73,30.48,31.47,2535000,27.20\n2001-08-31,33.13,34.95,33.00,34.49,1083700,29.81\n2001-08-30,34.50,34.89,33.60,34.15,857200,29.52\n2001-08-29,36.10,36.32,35.26,35.40,641600,30.60\n2001-08-28,36.40,36.51,35.48,35.66,575100,30.83\n2001-08-27,36.70,37.35,36.23,37.00,307400,31.98\n2001-08-24,35.98,36.90,35.98,36.89,468200,31.89\n2001-08-23,36.00,36.04,34.90,35.12,670400,30.36\n2001-08-22,36.02,36.19,35.38,36.18,1103900,31.27\n2001-08-21,34.79,35.34,33.72,33.82,816100,29.23\n2001-08-20,34.59,34.97,33.97,34.50,635700,29.82\n2001-08-17,35.70,35.97,35.26,35.40,556600,30.60\n2001-08-16,35.75,36.29,35.46,36.08,833400,31.19\n2001-08-15,37.26,37.37,36.06,36.06,653100,31.17\n2001-08-14,37.26,37.31,36.32,36.60,431700,31.64\n2001-08-13,35.80,36.29,35.63,36.14,723600,31.24\n2001-08-10,35.21,35.49,34.93,35.34,878600,30.55\n2001-08-09,35.16,35.98,34.73,35.70,666200,30.86\n2001-08-08,36.45,36.56,35.53,35.53,1101400,30.71\n2001-08-07,36.50,37.17,36.35,36.70,480300,31.72\n2001-08-06,36.16,36.68,36.11,36.25,703400,31.34\n2001-08-03,37.03,37.40,36.72,37.30,1470200,32.24\n2001-08-02,38.74,38.84,37.64,37.70,1095100,32.59\n2001-08-01,36.65,37.80,36.43,37.73,1590100,32.61\n2001-07-31,35.60,36.47,35.45,36.08,464600,31.19\n2001-07-30,35.83,35.93,35.35,35.89,700100,31.02\n2001-07-27,35.22,35.37,34.80,35.30,377400,30.51\n2001-07-26,34.34,35.25,34.00,35.25,286600,30.47\n2001-07-25,34.18,34.42,33.54,34.30,478500,29.65\n2001-07-24,34.20,34.51,33.56,33.89,387000,29.30\n2001-07-23,34.71,34.95,33.91,34.40,440000,29.74\n2001-07-20,33.58,34.24,33.58,34.01,966500,29.40\n2001-07-19,33.93,35.89,33.78,34.85,3521200,30.12\n2001-07-18,30.83,31.60,30.65,31.15,772100,26.93\n2001-07-17,31.26,32.74,31.12,32.74,898900,28.30\n2001-07-16,32.88,33.10,32.00,32.06,1014900,27.71\n2001-07-13,32.98,33.70,32.98,33.06,832100,28.58\n2001-07-12,31.99,33.30,31.67,32.86,738100,28.40\n2001-07-11,29.55,30.49,29.35,29.96,983800,25.90\n2001-07-10,30.61,30.75,29.43,29.57,1022600,25.56\n2001-07-09,29.58,29.71,29.05,29.53,792400,25.53\n2001-07-06,30.29,30.29,29.30,29.30,966700,25.33\n2001-07-05,31.43,32.55,31.00,31.14,1085800,26.92\n2001-07-03,33.47,33.59,33.05,33.50,647200,28.96\n2001-07-02,34.35,35.09,34.32,34.50,482600,29.82\n2001-06-29,33.79,35.85,33.41,35.09,1261900,30.33\n2001-06-28,34.07,35.39,33.86,34.75,1048500,30.04\n2001-06-27,35.01,35.15,34.01,34.56,781500,29.87\n2001-06-26,34.03,34.98,33.80,34.91,920600,30.18\n2001-06-25,36.15,36.30,35.52,35.62,393500,30.79\n2001-06-22,36.51,36.85,36.05,36.25,649600,31.34\n2001-06-21,35.76,36.91,35.19,36.45,922500,31.51\n2001-06-20,34.70,36.28,34.62,36.01,553200,31.13\n2001-06-19,35.98,35.98,34.82,34.93,1252400,30.19\n2001-06-18,33.40,33.59,32.77,32.89,793800,28.43\n2001-06-15,32.99,33.50,32.35,33.50,2019200,28.96\n2001-06-14,34.66,35.00,33.25,33.52,1863400,28.98\n2001-06-13,36.44,37.00,36.00,36.15,536500,31.25\n2001-06-12,35.19,36.45,35.14,36.29,1158600,31.37\n2001-06-11,37.22,37.50,36.45,37.09,952800,32.06\n2001-06-08,37.94,37.98,37.11,37.20,595300,32.16\n2001-06-07,36.64,37.85,36.51,37.60,443600,32.50\n2001-06-06,37.50,37.77,36.71,37.30,566400,32.24\n2001-06-05,37.23,38.20,37.12,37.81,1177500,32.68\n2001-06-04,36.18,36.50,35.75,36.50,732600,31.55\n2001-06-01,34.39,35.28,34.15,35.23,719500,30.45\n2001-05-31,34.57,36.00,34.57,35.11,467700,30.35\n2001-05-30,35.02,35.73,34.76,35.00,786700,30.25\n2001-05-29,37.50,37.50,36.20,36.58,343200,31.62\n2001-05-25,39.17,39.17,37.95,38.40,533000,33.19\n2001-05-24,38.48,39.45,38.48,39.40,1297700,34.06\n2001-05-23,38.60,38.67,37.76,37.77,735900,32.65\n2001-05-22,39.16,39.25,38.36,38.70,576100,33.45\n2001-05-21,37.81,39.40,37.70,39.23,739400,33.91\n2001-05-18,37.82,38.30,37.38,38.29,345600,33.10\n2001-05-17,37.95,38.28,37.66,38.24,581200,33.06\n2001-05-16,35.13,37.79,35.05,37.60,882100,32.50\n2001-05-15,36.43,37.00,35.90,36.39,306700,31.46\n2001-05-14,35.98,36.60,35.56,36.50,157600,31.55\n2001-05-11,37.62,37.62,36.37,36.52,322900,31.57\n2001-05-10,38.60,38.98,37.31,37.56,714100,32.47\n2001-05-09,36.82,37.40,36.40,36.52,541100,31.57\n2001-05-08,38.51,38.99,37.59,37.82,343600,32.69\n2001-05-07,37.70,38.80,37.70,38.30,330900,33.11\n2001-05-04,36.50,37.82,36.37,37.66,922900,32.55\n2001-05-03,36.94,37.30,36.65,36.99,749500,31.97\n2001-05-02,39.09,39.80,38.30,39.47,723300,34.12\n2001-05-01,39.70,40.99,39.52,40.99,647500,35.43\n2001-04-30,39.65,40.34,39.52,40.30,893100,34.73\n2001-04-27,39.05,40.18,39.05,40.03,476100,34.49\n2001-04-26,38.70,39.19,38.36,39.01,957300,33.61\n2001-04-25,37.06,38.25,37.06,38.00,436900,32.74\n2001-04-24,36.39,37.73,36.10,36.65,462500,31.58\n2001-04-23,35.51,36.21,35.26,35.55,482000,30.63\n2001-04-20,37.14,38.60,36.50,37.85,1258300,32.61\n2001-04-19,36.79,38.80,36.45,38.59,2588500,33.25\n2001-04-18,32.79,35.50,32.50,34.80,1956400,29.99\n2001-04-17,29.64,31.29,29.50,31.26,825900,26.94\n2001-04-16,32.25,32.44,31.30,31.36,708200,27.02\n2001-04-12,29.95,33.20,29.94,33.18,996000,28.59\n2001-04-11,30.46,30.90,29.76,30.20,735100,26.02\n2001-04-10,29.22,30.85,29.22,30.70,1678700,26.45\n2001-04-09,28.48,28.62,27.63,28.23,553900,24.32\n2001-04-06,28.35,28.41,27.68,27.80,920900,23.95\n2001-04-05,28.21,30.35,28.21,30.19,904000,26.01\n2001-04-04,26.14,26.89,24.95,25.26,1455200,21.77\n2001-04-03,25.16,25.40,23.57,24.39,1389600,21.02\n2001-04-02,27.20,27.89,26.52,27.00,889900,23.27\n2001-03-30,29.00,29.50,27.85,28.99,581100,24.98\n2001-03-29,28.80,29.65,28.50,28.60,1057600,24.64\n2001-03-28,30.79,30.87,29.63,29.63,875600,25.53\n2001-03-27,31.74,33.17,31.70,32.93,755200,28.37\n2001-03-26,31.35,31.63,30.75,30.87,529400,26.60\n2001-03-23,30.05,30.68,29.60,30.50,842300,26.28\n2001-03-22,28.65,31.25,27.63,31.00,1295300,26.71\n2001-03-21,29.38,29.80,28.62,28.90,879600,24.90\n2001-03-20,30.78,31.40,29.50,29.51,1006600,25.43\n2001-03-19,29.25,29.80,28.55,29.70,651800,25.59\n2001-03-16,29.69,29.88,28.50,28.59,1572900,24.64\n2001-03-15,33.10,33.44,30.30,30.65,1337400,26.41\n2001-03-14,31.08,33.60,30.86,32.80,1066200,28.26\n2001-03-13,33.40,33.59,31.69,33.44,1559400,28.81\n2001-03-12,33.30,33.49,31.65,31.79,1316100,27.39\n2001-03-09,36.60,36.69,34.40,34.79,1404100,29.98\n2001-03-08,38.70,38.84,36.83,36.95,1414800,31.84\n2001-03-07,39.21,39.35,38.30,38.45,402600,33.13\n2001-03-06,38.10,38.25,37.40,37.40,366400,32.23\n2001-03-05,37.35,37.35,35.85,35.98,812300,31.00\n2001-03-02,34.75,36.69,34.00,35.80,1710900,30.85\n2001-03-01,37.27,38.96,37.16,38.89,500700,33.51\n2001-02-28,39.80,41.00,38.46,38.69,722300,33.34\n2001-02-27,39.82,40.40,38.45,38.46,552900,33.14\n2001-02-26,39.20,39.80,38.29,39.55,611700,34.08\n2001-02-23,39.24,39.60,36.80,39.35,1057800,33.91\n2001-02-22,40.85,41.30,40.15,41.11,932600,35.42\n2001-02-21,42.79,43.58,41.60,42.40,477900,36.53\n2001-02-20,43.80,44.20,42.64,42.80,565500,36.88\n2001-02-16,42.89,44.34,42.88,44.34,685600,38.21\n2001-02-15,43.64,44.40,43.37,43.51,411500,37.49\n2001-02-14,41.05,42.39,40.10,42.30,1179500,36.45\n2001-02-13,42.44,42.65,41.74,41.92,403400,36.12\n2001-02-12,41.73,42.45,41.52,42.20,471100,36.36\n2001-02-09,42.74,42.98,41.70,41.73,676900,35.96\n2001-02-08,44.08,44.36,42.85,42.86,314500,36.93\n2001-02-07,44.32,44.74,43.13,44.04,480900,37.95\n2001-02-06,45.82,45.89,45.28,45.36,647500,39.09\n2001-02-05,46.42,46.74,45.87,46.09,513000,39.71\n2001-02-02,47.51,47.76,45.00,45.83,514500,39.49\n2001-02-01,47.64,47.93,47.10,47.42,197400,40.86\n2001-01-31,48.25,49.10,47.53,47.64,544400,41.05\n2001-01-30,46.99,46.99,45.90,46.85,331800,40.37\n2001-01-29,45.70,46.74,45.35,46.31,232700,39.90\n2001-01-26,45.56,46.19,45.25,45.56,493500,39.26\n2001-01-25,46.81,47.50,46.00,46.06,457700,39.69\n2001-01-24,45.00,46.38,44.75,45.69,1426000,39.37\n2001-01-23,43.56,44.75,41.94,43.00,1225100,37.05\n2001-01-22,42.12,44.69,42.12,44.62,554300,38.45\n2001-01-19,45.31,45.38,43.56,44.75,886700,38.56\n2001-01-18,43.19,44.25,42.62,44.19,412100,38.08\n2001-01-17,44.00,44.31,43.19,44.12,594700,38.02\n2001-01-16,40.12,41.69,39.88,41.69,625700,35.92\n2001-01-12,41.50,43.25,41.38,42.31,1074500,36.46\n2001-01-11,41.12,44.06,40.88,43.88,999300,37.81\n2001-01-10,37.00,40.12,36.81,40.00,1317500,34.47\n2001-01-09,36.00,38.75,36.00,38.75,1109200,33.39\n2001-01-08,36.06,36.31,33.38,36.12,2014800,31.13\n2001-01-05,30.88,30.94,29.12,29.25,776500,25.20\n2001-01-04,31.06,31.56,29.50,29.81,1107900,25.69\n2001-01-03,29.19,35.88,29.12,35.75,1905800,30.80\n2001-01-02,32.31,32.38,30.00,30.31,1203100,26.12\n2000-12-29,33.62,34.44,33.12,33.69,472900,29.03\n2000-12-28,33.25,33.69,33.19,33.56,347000,28.92\n2000-12-27,32.75,33.19,32.06,33.00,363900,28.44\n2000-12-26,32.06,32.75,31.44,32.75,235200,28.22\n2000-12-22,32.81,33.75,30.56,32.06,644200,27.63\n2000-12-21,31.50,33.62,31.00,31.75,823700,27.36\n2000-12-20,33.50,33.69,31.88,31.94,544700,27.52\n2000-12-19,34.69,36.31,34.12,34.19,420400,29.46\n2000-12-18,34.94,35.25,34.12,34.62,245400,29.84\n2000-12-15,35.75,36.31,34.75,35.69,339800,30.75\n2000-12-14,38.94,39.38,37.50,37.50,219600,32.31\n2000-12-13,40.31,40.38,38.50,38.50,185900,33.17\n2000-12-12,41.31,41.31,39.69,39.81,255600,34.31\n2000-12-11,41.38,42.38,40.88,42.38,358400,36.51\n2000-12-08,40.38,41.12,39.38,39.75,339200,34.25\n2000-12-07,37.94,39.00,37.56,37.81,333200,32.58\n2000-12-06,39.31,40.69,37.81,38.81,496600,33.44\n2000-12-05,36.44,39.75,36.44,39.44,416800,33.98\n2000-12-04,34.75,35.44,34.56,35.06,359500,30.21\n2000-12-01,34.12,35.69,34.12,34.69,702600,29.89\n2000-11-30,32.62,34.00,32.12,33.25,545100,28.65\n2000-11-29,34.94,35.25,33.56,34.19,561800,29.46\n2000-11-28,36.94,37.31,35.50,35.81,461400,30.86\n2000-11-27,39.38,39.75,38.31,38.81,330200,33.44\n2000-11-24,38.88,39.06,37.75,37.94,328800,32.69\n2000-11-22,37.19,37.50,36.00,36.62,382000,31.56\n2000-11-21,40.12,41.06,39.62,40.06,372000,34.52\n2000-11-20,40.12,40.44,39.19,39.19,312700,33.77\n2000-11-17,42.06,42.75,40.44,40.88,418700,35.22\n2000-11-16,43.25,43.38,40.56,40.56,524600,34.95\n2000-11-15,44.94,46.00,44.44,45.06,246800,38.83\n2000-11-14,44.56,46.44,44.56,46.31,324900,39.91\n2000-11-13,42.56,44.50,42.56,43.44,269200,37.43\n2000-11-10,45.81,46.44,44.62,45.56,468400,39.26\n2000-11-09,47.56,49.56,47.25,49.12,237100,42.33\n2000-11-08,51.12,51.44,49.94,50.00,233200,43.08\n2000-11-07,50.81,51.88,50.69,51.81,169200,44.65\n2000-11-06,52.50,53.12,52.12,52.25,103100,45.02\n2000-11-03,50.62,51.62,50.62,51.25,165700,44.16\n2000-11-02,51.00,51.00,49.38,50.56,308700,43.57\n2000-11-01,50.56,51.44,50.25,51.19,300700,44.11\n2000-10-31,49.44,51.00,49.12,51.00,223900,43.95\n2000-10-30,48.19,49.00,47.44,48.19,287300,41.52\n2000-10-27,49.62,49.94,48.62,49.75,219600,42.87\n2000-10-26,47.38,48.19,46.19,47.88,394700,41.25\n2000-10-25,46.69,48.12,45.44,45.62,366600,39.31\n2000-10-24,48.00,50.12,47.88,48.56,685500,41.84\n2000-10-23,44.56,46.25,44.00,46.25,378400,39.85\n2000-10-20,44.75,46.12,44.25,46.12,1172400,39.74\n2000-10-19,49.75,50.31,46.69,47.31,1732100,40.77\n2000-10-18,48.44,52.50,48.25,51.44,1099800,44.32\n2000-10-17,52.44,52.94,50.50,50.94,519300,43.89\n2000-10-16,52.38,52.94,51.50,52.25,343000,45.02\n2000-10-13,50.00,53.56,49.88,53.06,701900,45.72\n2000-10-12,49.62,49.81,47.12,47.50,930400,40.93\n2000-10-11,46.31,48.88,46.19,47.38,712500,40.82\n2000-10-10,51.25,51.44,49.38,49.75,1110000,42.87\n2000-10-09,51.56,51.56,50.12,50.62,1519300,43.62\n2000-10-06,56.06,56.25,50.88,52.50,970500,45.24\n2000-10-05,56.25,56.50,55.38,56.12,576900,48.36\n2000-10-04,57.50,60.50,56.56,59.38,799500,51.16\n2000-10-03,62.50,62.88,59.38,59.50,1195300,51.27\n2000-10-02,62.50,63.44,62.00,62.19,326400,53.59\n2000-09-29,62.50,63.00,61.31,61.50,237700,52.99\n2000-09-28,60.00,63.31,60.00,63.31,325300,54.55\n2000-09-27,62.00,62.12,61.00,61.38,407000,52.89\n2000-09-26,59.81,60.25,58.88,59.94,639500,51.65\n2000-09-25,59.75,60.75,57.88,58.00,459500,49.98\n2000-09-22,54.75,59.00,54.38,59.00,1033400,50.84\n2000-09-21,54.69,55.69,53.81,54.31,1408700,46.80\n2000-09-20,56.94,57.62,55.06,56.00,403100,48.25\n2000-09-19,55.56,57.12,55.56,56.75,304600,48.90\n2000-09-18,57.56,57.56,55.31,55.44,438400,47.77\n2000-09-15,59.12,59.19,57.31,57.56,400800,49.60\n2000-09-14,61.62,61.81,58.75,59.19,332400,51.00\n2000-09-13,58.88,59.69,58.62,59.69,305800,51.43\n2000-09-12,61.56,62.25,60.19,60.44,202600,52.08\n2000-09-11,63.25,63.31,60.75,61.44,298700,52.94\n2000-09-08,64.12,64.12,62.69,63.31,324400,54.55\n2000-09-07,63.75,66.00,63.56,65.12,348200,56.12\n2000-09-06,65.00,65.19,63.75,63.88,357800,55.04\n2000-09-05,67.69,68.88,67.44,67.81,391500,58.43\n2000-09-01,66.69,68.19,66.25,67.81,610800,58.43\n2000-08-31,63.12,64.19,63.06,64.19,329700,55.31\n2000-08-30,61.25,61.38,60.25,61.00,259600,52.56\n2000-08-25,61.94,62.81,61.88,62.81,281600,54.12\n2000-08-24,59.62,60.62,59.44,60.50,480200,52.13\n2000-08-23,58.25,59.25,57.62,59.12,475000,50.95\n2000-08-22,60.00,60.25,59.19,59.25,449600,51.05\n2000-08-21,59.94,60.31,59.12,60.00,358900,51.70\n2000-08-18,61.81,61.81,60.69,61.62,446000,53.10\n2000-08-17,60.81,62.81,60.81,62.62,719600,53.96\n2000-08-16,61.31,62.44,61.31,62.38,336500,53.75\n2000-08-15,61.38,61.75,60.69,61.12,533100,52.67\n2000-08-14,61.31,63.50,60.44,63.38,535200,54.61\n2000-08-11,60.00,62.00,59.62,62.00,887900,53.42\n2000-08-10,57.44,58.75,57.12,58.12,305400,50.08\n2000-08-09,57.44,57.56,56.75,57.56,352400,49.60\n2000-08-08,55.25,56.69,55.19,56.62,334600,48.79\n2000-08-07,55.12,55.81,54.75,55.81,313700,48.09\n2000-08-04,55.19,55.50,54.00,54.12,666100,46.64\n2000-08-03,52.50,54.38,52.00,54.25,435500,46.75\n2000-08-02,56.31,56.56,55.75,55.81,164700,48.09\n2000-08-01,56.62,57.31,56.25,56.56,454800,48.74\n2000-07-31,55.88,56.00,55.00,55.75,309300,48.04\n2000-07-28,54.38,55.06,52.75,53.50,506300,46.10\n2000-07-27,57.12,57.38,54.62,54.88,230100,47.28\n2000-07-26,56.88,57.31,55.69,56.56,377400,48.74\n2000-07-25,58.25,58.31,56.75,57.50,179300,49.55\n2000-07-24,59.50,60.56,57.31,57.69,924000,49.71\n2000-07-21,58.00,59.62,57.06,59.12,1030900,50.95\n2000-07-20,54.75,59.50,54.75,58.75,3129700,50.62\n2000-07-19,50.00,51.25,49.75,49.75,709900,42.87\n2000-07-18,52.62,52.62,51.94,52.12,396300,44.91\n2000-07-17,54.25,55.12,53.31,54.69,955800,47.12\n2000-07-14,51.94,52.50,51.19,52.31,266200,45.08\n2000-07-13,51.25,52.12,50.81,51.38,783700,44.27\n2000-07-12,48.81,49.44,47.94,48.75,739800,42.01\n2000-07-11,46.69,46.94,45.81,46.06,1135800,39.69\n2000-07-10,46.62,47.44,46.38,47.00,760200,40.50\n2000-07-07,46.25,47.62,46.06,46.69,497200,40.23\n2000-07-06,45.75,46.50,45.31,46.25,519500,39.85\n2000-07-05,47.94,48.69,46.06,46.31,1671800,39.91\n2000-07-03,46.19,47.25,45.62,46.88,210200,40.39\n2000-06-30,46.00,47.00,45.69,46.62,609700,40.18\n2000-06-29,46.38,47.69,45.75,47.25,715700,40.71\n2000-06-28,49.19,50.25,49.19,49.75,630000,42.87\n2000-06-27,49.88,51.00,49.56,50.38,604000,43.41\n2000-06-26,50.44,51.25,49.12,49.62,884800,42.76\n2000-06-23,49.56,50.00,48.25,50.00,689700,43.08\n2000-06-22,51.62,51.69,49.12,49.12,838900,42.33\n2000-06-21,51.31,51.75,50.19,51.75,882100,44.59\n2000-06-20,52.69,53.56,52.25,53.50,633000,46.10\n2000-06-19,50.00,51.94,49.44,51.69,697600,44.54\n2000-06-16,50.56,50.56,49.06,49.25,416900,42.44\n2000-06-15,50.69,50.75,49.62,50.44,662500,43.46\n2000-06-14,49.12,50.19,48.75,48.81,1025200,42.06\n2000-06-13,46.62,46.88,45.81,46.75,849200,40.28\n2000-06-12,47.81,47.81,46.62,46.75,423800,40.28\n2000-06-08,50.12,50.38,48.50,48.69,292800,41.95\n2000-06-07,47.94,49.19,47.81,49.12,755300,42.33\n2000-06-06,49.50,49.50,47.38,47.56,1012400,40.98\n2000-06-05,48.12,49.38,47.88,49.38,521900,42.55\n2000-06-01,44.00,46.50,43.81,46.19,636900,39.80\n2000-05-31,43.56,44.69,42.75,42.88,515500,36.94\n2000-05-30,42.56,44.12,42.56,44.00,510000,37.91\n2000-05-26,42.00,42.69,41.31,42.06,546300,36.24\n2000-05-25,43.44,44.38,40.88,41.62,1645900,35.87\n2000-05-24,41.50,42.81,40.44,42.56,944600,36.67\n2000-05-23,41.44,42.56,40.88,40.94,616500,35.27\n2000-05-22,40.88,41.62,39.44,41.44,905300,35.71\n2000-05-19,41.38,41.81,40.81,41.56,691000,35.81\n2000-05-18,45.25,45.25,43.50,43.75,408600,37.70\n2000-05-17,45.50,46.25,44.62,45.38,571900,39.10\n2000-05-16,46.12,47.19,45.88,47.19,860300,40.66\n2000-05-15,45.69,45.94,44.87,45.62,1151100,39.31\n2000-05-12,46.50,46.88,45.69,46.12,850600,39.74\n2000-05-11,44.56,45.31,43.37,45.31,895700,39.04\n2000-05-10,45.69,45.69,43.00,43.94,1082400,37.86\n2000-05-09,48.50,48.50,46.44,46.75,592800,40.28\n2000-05-08,49.50,49.75,47.44,48.50,499200,41.79\n2000-05-05,48.25,50.25,48.25,50.19,646200,43.25\n2000-05-04,48.38,48.50,46.63,48.06,731100,41.41\n2000-05-03,49.56,49.56,46.50,47.44,743000,40.88\n2000-05-02,51.44,51.81,49.94,50.00,1121900,42.97\n2000-05-01,49.37,51.50,49.37,51.00,555100,43.83\n2000-04-28,48.94,49.25,48.44,49.12,791000,42.22\n2000-04-27,46.75,48.38,46.75,48.00,895500,41.26\n2000-04-26,49.00,49.31,48.00,48.38,1128600,41.58\n2000-04-25,46.88,48.75,45.44,48.75,2925000,41.90\n2000-04-24,42.00,42.81,40.75,42.81,2245400,36.80\n2000-04-20,47.50,48.00,43.12,44.44,4138900,38.19\n2000-04-19,52.50,52.94,48.13,48.38,2668400,41.58\n2000-04-18,51.13,51.19,47.81,49.81,1452600,42.81\n2000-04-17,48.19,51.25,48.13,50.50,1917800,43.40\n2000-04-14,47.25,49.06,45.13,45.94,1189600,39.48\n2000-04-13,51.25,51.44,49.12,49.75,1384600,42.76\n2000-04-12,54.38,54.88,50.00,50.00,1249400,42.97\n2000-04-11,52.00,54.00,51.88,53.87,982800,46.30\n2000-04-10,56.50,56.69,53.81,54.06,927500,46.47\n2000-04-07,59.31,59.94,57.38,58.56,1197000,50.33\n2000-04-06,59.06,59.44,58.00,59.19,638100,50.87\n2000-04-05,52.31,57.75,52.25,55.37,1497500,47.59\n2000-04-04,55.81,55.81,49.00,53.12,2754300,45.66\n2000-04-03,58.63,58.63,52.88,54.50,1535200,46.84\n2000-03-31,61.25,61.50,57.25,59.75,2882200,51.35\n2000-03-30,60.94,62.31,57.25,58.00,4030400,49.85\n2000-03-29,68.75,69.62,56.00,59.00,6785100,50.71\n2000-03-28,75.31,76.00,72.06,72.13,1061200,61.99\n2000-03-27,74.87,76.56,74.50,75.50,469800,64.89\n2000-03-24,72.44,74.94,72.25,74.44,520700,63.98\n2000-03-23,73.63,74.25,72.00,72.81,574000,62.58\n2000-03-22,75.25,76.69,74.00,76.69,733800,65.91\n2000-03-21,75.00,75.94,73.50,75.25,633200,64.68\n2000-03-20,77.50,78.69,75.62,76.31,764000,65.59\n2000-03-17,70.69,73.88,70.69,73.00,614800,62.74\n2000-03-16,74.00,74.56,69.13,71.81,1639500,61.72\n2000-03-15,75.25,75.44,71.50,72.44,1408900,62.26\n2000-03-14,80.06,80.50,77.06,77.44,671100,66.56\n2000-03-13,78.88,81.00,77.87,79.94,423600,68.70\n2000-03-10,85.44,85.94,83.38,83.94,615500,72.14\n2000-03-09,84.88,84.94,81.62,83.50,511600,71.77\n2000-03-08,81.94,81.94,78.94,81.25,331100,69.83\n2000-03-07,83.25,83.75,81.62,81.94,475400,70.42\n2000-03-06,81.50,82.31,80.69,81.56,753500,70.10\n2000-03-03,73.88,75.38,73.63,74.94,715000,64.41\n2000-03-02,71.75,73.25,71.50,72.38,420700,62.21\n2000-03-01,71.19,72.00,70.81,71.50,321200,61.45\n2000-02-29,69.56,71.31,68.62,71.31,377000,61.29\n2000-02-28,69.62,71.31,69.11,71.00,335100,61.02\n2000-02-25,71.00,72.50,70.12,70.56,429900,60.65\n2000-02-24,74.62,75.00,71.00,72.81,793400,62.58\n2000-02-22,72.00,72.88,71.31,72.25,508100,62.10\n2000-02-18,72.00,72.44,70.25,70.69,282800,60.75\n2000-02-17,71.12,72.44,70.75,71.31,792500,61.29\n2000-02-16,66.81,68.75,66.81,68.00,473300,58.44\n2000-02-15,67.75,68.00,66.38,67.63,847800,58.12\n2000-02-14,68.25,69.81,68.00,69.62,447300,59.84\n2000-02-11,71.87,72.13,68.50,69.25,744900,59.52\n2000-02-10,70.69,71.44,69.38,70.88,419300,60.92\n2000-02-09,73.00,73.88,72.00,72.38,771300,62.21\n2000-02-08,71.00,73.56,70.94,71.87,728900,61.78\n2000-02-07,68.81,68.87,66.88,68.56,488700,58.93\n2000-02-04,67.44,69.88,67.44,68.87,438300,59.20\n2000-02-03,65.56,66.38,64.88,66.25,656200,56.94\n2000-02-02,64.56,65.69,63.94,65.00,856700,55.87\n2000-02-01,65.50,66.62,65.00,66.44,422500,57.10\n2000-01-31,65.62,65.81,63.81,65.19,609200,56.03\n2000-01-28,69.00,71.38,68.06,68.31,1735600,58.71\n2000-01-27,67.75,69.44,67.06,68.56,1656100,58.93\n2000-01-26,64.37,70.00,63.88,69.00,2387600,59.30\n2000-01-25,64.56,65.50,63.88,64.69,1192900,55.60\n2000-01-24,62.00,64.50,62.00,62.50,1249200,53.72\n2000-01-21,60.81,61.50,60.31,61.50,441200,52.86\n2000-01-20,62.62,62.81,60.94,62.00,568600,53.29\n2000-01-19,59.38,60.81,59.38,60.81,306700,52.27\n2000-01-18,60.19,61.25,59.62,61.00,630800,52.43\n2000-01-14,63.94,63.94,62.00,62.50,454000,53.72\n2000-01-13,63.31,64.50,61.56,63.00,1256100,54.15\n2000-01-12,59.94,61.12,59.38,60.50,735700,52.00\n2000-01-11,58.12,59.44,57.56,58.06,1257400,49.90\n2000-01-10,58.50,60.31,58.00,59.94,2478400,51.52\n2000-01-07,53.50,60.00,53.25,60.00,4356100,51.57\n2000-01-06,46.50,46.88,44.75,44.87,957100,38.57\n2000-01-05,44.38,46.63,43.25,45.06,1433100,38.73\n2000-01-04,49.56,50.69,46.50,46.75,2358800,40.18\n2000-01-03,52.56,52.88,50.25,51.31,665800,44.10\n1999-12-31,53.00,53.25,52.00,52.06,177300,44.75\n1999-12-30,50.00,52.94,50.00,52.25,323200,44.91\n1999-12-29,49.94,50.81,49.75,50.81,283400,43.67\n1999-12-28,49.69,50.75,49.56,49.88,574500,42.87\n1999-12-27,50.44,50.44,48.81,49.75,399400,42.76\n1999-12-23,49.94,50.56,49.63,50.44,383100,43.35\n1999-12-22,52.50,52.50,50.00,50.81,590200,43.67\n1999-12-21,52.12,54.00,52.06,53.62,594900,46.09\n1999-12-20,50.75,53.62,50.12,52.25,1275200,44.91\n1999-12-17,50.50,52.63,50.31,51.50,796000,44.26\n1999-12-16,50.50,50.62,49.63,50.31,883100,43.24\n1999-12-15,46.94,52.75,46.12,50.69,2054200,43.57\n1999-12-14,48.50,53.00,47.12,53.00,2465500,45.55\n1999-12-13,46.88,55.00,46.88,53.75,4152100,46.20\n1999-12-10,43.69,47.00,43.69,46.25,1426300,39.75\n1999-12-09,41.50,41.69,40.81,41.50,821300,35.67\n1999-12-08,41.38,42.00,41.00,41.12,1031700,35.35\n1999-12-07,40.81,41.75,40.25,41.38,1314900,35.56\n1999-12-06,40.19,41.19,40.06,41.00,2108600,35.24\n1999-12-03,36.50,38.00,36.38,37.94,2270800,32.61\n1999-12-02,35.12,35.25,34.37,35.19,2044800,30.24\n1999-12-01,33.13,33.19,32.62,33.13,660700,28.47\n1999-11-30,34.00,34.12,33.50,33.56,627900,28.85\n1999-11-29,34.31,34.37,33.75,34.31,800500,29.49\n1999-11-26,35.12,35.44,35.00,35.25,233000,30.30\n1999-11-24,34.69,34.94,34.37,34.88,850800,29.97\n1999-11-23,35.56,35.62,34.50,34.94,501700,30.03\n1999-11-22,35.81,35.94,35.25,35.75,1069400,30.73\n1999-11-19,36.06,37.00,36.00,37.00,1331700,31.80\n1999-11-18,37.12,37.19,36.44,37.00,716500,31.80\n1999-11-17,37.81,37.94,36.88,37.25,925800,32.02\n1999-11-16,37.50,38.25,37.37,38.19,776300,32.82\n1999-11-15,36.50,37.31,36.50,37.31,566700,32.07\n1999-11-12,37.69,37.88,37.00,37.81,262200,32.50\n1999-11-11,37.25,37.88,37.06,37.81,534900,32.50\n1999-11-10,35.81,36.75,35.75,36.50,731500,31.37\n1999-11-09,36.19,36.25,35.31,35.56,492000,30.57\n1999-11-08,35.50,35.94,35.38,35.94,757800,30.89\n1999-11-05,34.81,35.62,34.63,35.38,393500,30.40\n1999-11-04,36.38,36.62,34.69,35.00,614900,30.08\n1999-11-03,36.62,36.81,35.69,35.94,768900,30.89\n1999-11-02,36.31,36.81,35.94,36.38,383800,31.26\n1999-11-01,36.44,36.75,36.25,36.31,290100,31.21\n1999-10-29,36.31,36.94,36.31,36.56,638800,31.42\n1999-10-28,35.75,35.87,35.44,35.81,460500,30.78\n1999-10-27,35.50,35.81,35.25,35.81,1004000,30.78\n1999-10-26,35.00,35.62,34.94,35.44,929800,30.46\n1999-10-25,33.88,34.69,33.88,34.50,586900,29.65\n1999-10-22,34.31,34.81,34.25,34.75,1124600,29.87\n1999-10-21,33.44,33.81,32.87,33.69,2028400,28.95\n1999-10-20,34.50,34.88,34.00,34.50,2366200,29.65\n1999-10-19,36.31,36.69,36.00,36.50,370400,31.37\n1999-10-18,36.06,36.19,35.12,35.94,662700,30.89\n1999-10-15,36.13,36.38,35.56,36.06,979000,31.00\n1999-10-14,36.00,37.19,35.75,36.88,1766600,31.69\n1999-10-13,37.06,37.19,34.88,35.00,6133900,30.08\n1999-10-12,39.13,39.25,38.69,38.94,901900,33.47\n1999-10-11,40.44,40.81,40.12,40.31,602300,34.65\n1999-10-08,39.81,40.37,39.75,40.12,1632400,34.49\n1999-10-07,40.69,41.19,40.00,40.75,1172500,35.02\n1999-10-06,40.12,41.62,40.12,41.38,1563700,35.56\n1999-10-05,38.62,39.44,38.62,39.19,1224400,33.68\n1999-10-04,37.94,38.44,37.75,38.38,1059000,32.98\n1999-10-01,37.25,37.63,37.12,37.63,556200,32.34\n1999-09-30,37.06,37.88,36.88,37.75,959000,32.45\n1999-09-29,36.81,37.75,36.75,37.37,609400,32.12\n1999-09-28,37.00,37.37,36.38,37.37,876000,32.12\n1999-09-27,37.12,37.88,37.00,37.69,1103900,32.39\n1999-09-24,35.87,37.00,35.87,37.00,972300,31.80\n1999-09-23,37.44,37.75,36.13,36.13,1373600,31.05\n1999-09-22,36.44,36.75,35.81,36.50,371500,31.37\n1999-09-21,36.25,36.69,36.06,36.19,430400,31.10\n1999-09-20,36.13,37.31,36.00,36.75,807200,31.59\n1999-09-17,35.44,35.69,34.56,35.00,1029700,30.08\n1999-09-16,35.38,35.56,34.44,35.06,1026600,30.14\n1999-09-15,36.56,36.75,35.69,35.81,1446200,30.78\n1999-09-14,38.06,38.38,37.44,37.63,721500,32.34\n1999-09-13,38.50,38.94,38.19,38.50,2071400,33.09\n1999-09-10,38.62,39.31,38.25,39.25,2612000,33.73\n1999-09-09,37.50,38.62,37.12,38.19,2957500,32.82\n1999-09-08,35.56,38.19,35.31,37.63,4362700,32.34\n1999-09-07,34.56,35.62,34.37,35.25,1738600,30.30\n1999-09-03,33.62,34.00,33.38,33.94,690600,29.17\n1999-09-02,32.81,33.00,32.50,32.69,201500,28.09\n1999-09-01,33.31,33.62,32.62,33.56,305500,28.85\n1999-08-31,33.44,33.69,32.81,33.00,806000,28.36\n1999-08-30,33.94,34.12,33.31,33.44,326200,28.74\n1999-08-27,33.75,34.25,33.62,33.94,424400,29.17\n1999-08-26,33.62,34.00,33.56,33.62,552900,28.90\n1999-08-25,32.50,32.75,32.31,32.75,573200,28.15\n1999-08-24,32.00,32.25,31.88,32.25,328100,27.72\n1999-08-23,32.38,32.69,32.25,32.38,330600,27.83\n1999-08-20,32.56,32.75,32.25,32.50,587800,27.93\n1999-08-19,32.38,32.62,32.12,32.56,104500,27.99\n1999-08-18,32.75,32.75,32.25,32.69,192900,28.09\n1999-08-17,32.81,33.38,32.62,33.00,253700,28.36\n1999-08-16,32.00,32.56,31.69,32.50,329500,27.93\n1999-08-13,32.38,32.62,31.69,32.44,414100,27.88\n1999-08-12,31.75,32.81,31.56,32.12,561100,27.61\n1999-08-11,30.38,31.00,30.19,31.00,253900,26.64\n1999-08-10,30.88,30.88,29.81,30.31,569100,26.05\n1999-08-09,30.75,31.25,30.56,31.06,404000,26.70\n1999-08-06,30.13,30.88,30.13,30.88,472200,26.54\n1999-08-05,30.06,30.62,29.38,30.56,723000,26.27\n1999-08-04,30.94,30.94,30.50,30.62,341000,26.32\n1999-08-03,31.50,31.50,30.75,31.25,122500,26.86\n1999-08-02,30.81,31.50,30.19,31.37,583200,26.97\n1999-07-30,31.50,31.75,31.12,31.69,604400,27.23\n1999-07-29,32.50,32.56,31.75,32.38,1001200,27.83\n1999-07-28,33.88,33.94,33.50,33.75,332700,29.01\n1999-07-27,34.44,34.44,33.62,34.12,517600,29.33\n1999-07-26,34.19,34.37,33.88,34.12,503400,29.33\n1999-07-23,34.37,34.75,34.19,34.37,227200,29.54\n1999-07-22,33.75,33.94,33.50,33.62,915200,28.90\n1999-07-21,34.06,34.50,33.88,33.94,1054000,29.17\n1999-07-20,33.75,34.00,33.25,33.44,1955300,28.74\n1999-07-19,33.88,34.50,33.62,34.50,882800,29.65\n1999-07-16,34.12,34.25,33.88,34.00,484500,29.22\n1999-07-15,34.63,34.88,34.00,34.44,1320100,29.60\n1999-07-14,33.50,34.63,33.38,34.50,1155400,29.65\n1999-07-13,33.62,33.62,32.75,33.44,521200,28.74\n1999-07-12,32.87,34.19,32.75,33.75,684000,29.01\n1999-07-09,32.75,32.87,32.12,32.87,419400,28.26\n1999-07-08,32.19,33.00,32.06,32.87,431500,28.26\n1999-07-07,33.50,33.69,33.06,33.19,749900,28.52\n1999-07-06,35.81,35.81,34.94,35.00,392700,30.08\n1999-07-02,34.75,36.13,34.69,35.81,858200,30.78\n1999-07-01,34.31,34.88,33.88,34.75,429400,29.87\n1999-06-30,33.62,34.69,33.31,34.63,341500,29.76\n1999-06-29,33.06,33.62,33.00,33.62,372900,28.90\n1999-06-28,32.87,33.31,32.69,33.19,78000,28.52\n1999-06-25,32.87,33.19,32.87,32.94,238400,28.31\n1999-06-24,32.50,33.19,32.50,32.94,265500,28.31\n1999-06-23,32.44,32.69,32.38,32.56,757100,27.99\n1999-06-22,33.00,33.25,32.38,32.50,675900,27.93\n1999-06-21,34.00,34.50,33.88,34.37,277000,29.54\n1999-06-18,34.88,34.88,33.44,33.88,705500,29.12\n1999-06-17,34.12,35.12,34.06,34.69,1967000,29.81\n1999-06-16,33.88,35.87,33.56,35.75,2315100,30.73\n1999-06-15,31.69,32.12,31.63,32.12,146300,27.61\n1999-06-14,31.06,31.37,31.06,31.25,203100,26.86\n1999-06-11,31.88,31.94,31.06,31.06,768300,26.70\n1999-06-10,32.00,32.00,31.19,31.50,121200,27.07\n1999-06-09,31.94,32.75,31.63,32.00,245200,27.50\n1999-06-08,33.19,33.19,32.25,32.50,218200,27.93\n1999-06-07,32.38,33.13,32.12,32.94,329200,28.31\n1999-06-04,31.94,32.50,31.81,32.38,222100,27.83\n1999-06-03,32.31,32.62,32.00,32.00,314600,27.50\n1999-06-02,31.19,32.38,31.12,32.31,463300,27.77\n1999-06-01,32.12,32.19,31.56,32.12,659300,27.61\n1999-05-28,33.50,33.62,33.25,33.56,283500,28.85\n1999-05-27,34.06,34.25,33.25,33.44,579900,28.74\n1999-05-26,34.12,35.00,33.94,35.00,349800,30.08\n1999-05-25,34.88,34.94,34.00,34.00,411600,29.22\n1999-05-24,35.87,36.13,34.94,35.19,485600,30.24\n1999-05-21,35.94,36.25,35.50,36.13,757800,31.05\n1999-05-20,36.06,37.31,35.25,36.81,1873600,31.64\n1999-05-19,35.44,36.25,35.06,36.25,2546500,31.16\n1999-05-18,33.19,34.00,33.19,33.62,430600,28.90\n1999-05-17,32.94,33.44,32.50,33.19,571800,28.52\n1999-05-14,32.75,33.19,32.50,32.69,695000,28.09\n1999-05-13,33.06,34.63,33.06,33.81,1869000,29.06\n1999-05-12,32.19,32.94,31.75,32.69,827500,28.09\n1999-05-11,31.69,32.87,31.50,32.50,624700,27.93\n1999-05-10,30.75,31.37,30.25,31.00,517000,26.64\n1999-05-07,31.37,32.00,31.31,31.88,381100,27.40\n1999-05-06,31.63,32.00,31.19,31.94,484700,27.45\n1999-05-05,31.50,32.25,30.88,32.25,420900,27.72\n1999-05-04,31.88,32.25,31.50,31.94,565400,27.45\n1999-05-03,31.61,32.79,31.49,32.61,676700,27.90\n1999-04-30,31.36,31.92,30.80,31.24,730900,26.73\n1999-04-29,30.74,30.93,30.49,30.87,437800,26.41\n1999-04-28,30.74,31.36,30.37,30.74,619600,26.31\n1999-04-27,31.05,31.36,30.24,30.99,728800,26.52\n1999-04-26,30.12,30.87,29.87,30.87,1212600,26.41\n1999-04-23,29.00,29.12,28.50,28.69,472600,24.55\n1999-04-22,29.87,30.24,28.75,29.43,1798600,25.19\n1999-04-21,27.75,31.55,27.26,30.74,4937300,26.31\n1999-04-20,24.70,25.02,24.02,24.52,582800,20.98\n1999-04-19,25.64,25.70,25.02,25.20,593200,21.57\n1999-04-16,26.07,26.20,25.64,25.70,621400,21.99\n1999-04-15,25.45,25.76,25.45,25.70,404300,21.99\n1999-04-14,25.39,25.51,25.02,25.08,464500,21.46\n1999-04-13,24.95,25.14,24.70,24.95,631400,21.35\n1999-04-12,25.14,25.76,25.08,25.70,376100,21.99\n1999-04-09,25.39,25.95,25.27,25.95,440400,22.21\n1999-04-08,25.39,25.89,25.14,25.27,872900,21.62\n1999-04-07,26.07,26.07,24.95,25.45,820200,21.78\n1999-04-06,25.95,26.45,25.64,26.14,679800,22.37\n1999-04-05,25.64,26.26,25.64,25.95,415500,22.21\n1999-04-01,26.32,26.51,25.39,25.39,409700,21.73\n1999-03-31,26.51,26.95,26.14,26.20,732500,22.42\n1999-03-30,26.51,26.82,26.14,26.26,682000,22.47\n1999-03-29,25.82,26.39,25.70,26.20,584100,22.42\n1999-03-26,25.02,25.89,24.95,25.51,1091800,21.83\n1999-03-25,24.89,26.45,24.27,26.45,2260600,22.63\n1999-03-24,24.83,25.27,24.58,24.86,666400,21.27\n1999-03-23,24.39,24.46,23.65,23.71,925100,20.29\n1999-03-22,24.89,25.51,24.64,25.51,1011300,21.83\n1999-03-19,26.26,26.51,25.89,25.95,612800,22.21\n1999-03-18,25.58,26.14,25.33,26.14,566300,22.37\n1999-03-17,26.45,26.51,25.89,26.01,448800,22.26\n1999-03-16,26.45,26.88,26.32,26.76,451500,22.90\n1999-03-15,26.07,26.57,25.95,26.45,379900,22.63\n1999-03-12,26.57,26.63,25.95,26.20,1019800,22.42\n1999-03-11,25.70,28.38,25.27,27.07,2661100,23.16\n1999-03-10,25.82,26.26,25.20,26.14,2377800,22.37\n1999-03-09,28.00,28.00,27.01,27.26,1840100,23.32\n1999-03-08,28.69,28.81,28.50,28.56,1018100,24.44\n1999-03-05,29.00,29.37,28.38,29.06,610700,24.87\n1999-03-04,28.44,29.06,28.07,28.94,1626800,24.76\n1999-03-03,29.81,30.24,28.38,29.19,1538700,24.98\n1999-03-02,30.74,31.11,30.55,30.68,799600,26.25\n1999-03-01,31.61,31.80,30.74,31.49,635200,26.95\n1999-02-26,31.55,31.86,30.62,31.86,618900,27.26\n1999-02-25,31.18,31.49,30.49,31.30,280000,26.79\n1999-02-24,32.11,32.79,31.55,31.61,1011300,27.05\n1999-02-23,31.24,31.67,30.80,31.11,650000,26.63\n1999-02-22,29.62,30.31,29.31,30.18,622100,25.83\n1999-02-19,29.25,29.37,28.94,29.06,417100,24.87\n1999-02-18,29.37,29.87,29.12,29.75,353100,25.45\n1999-02-17,29.00,29.75,29.00,29.31,415700,25.08\n1999-02-16,29.43,29.87,29.12,29.12,656700,24.92\n1999-02-12,29.81,30.24,29.12,29.68,951800,25.40\n1999-02-11,30.18,31.36,29.81,31.05,620100,26.57\n1999-02-10,29.87,29.99,29.43,29.99,793200,25.67\n1999-02-09,30.93,30.99,30.37,30.43,643700,26.04\n1999-02-08,31.92,32.11,31.24,31.89,436600,27.29\n1999-02-05,32.55,32.67,31.92,32.42,489000,27.74\n1999-02-04,31.86,32.11,31.43,31.89,559100,27.29\n1999-02-03,30.87,31.80,30.68,31.61,575100,27.05\n1999-02-02,31.86,31.92,30.87,31.36,757100,26.84\n1999-02-01,33.54,33.54,32.36,32.86,561400,28.12\n1999-01-29,32.67,34.35,32.42,33.79,1042300,28.92\n1999-01-28,33.04,33.54,32.67,33.35,1241000,28.54\n1999-01-27,35.28,35.60,33.85,34.04,1826000,29.13\n1999-01-26,33.35,37.21,33.29,36.84,2829600,31.53\n1999-01-25,32.61,32.73,31.67,32.61,1177600,27.90\n1999-01-22,30.31,30.99,30.12,30.37,695600,25.99\n1999-01-21,30.55,30.62,29.87,30.49,758700,26.09\n1999-01-20,29.56,30.43,28.87,29.56,2307400,25.29\n1999-01-19,30.87,30.93,30.31,30.87,1453800,26.41\n1999-01-15,32.05,32.55,31.61,32.05,864000,27.42\n1999-01-14,32.67,33.29,31.74,31.86,823700,27.26\n1999-01-13,31.86,33.35,31.61,32.67,1340600,27.96\n1999-01-12,32.48,32.61,31.92,31.99,804700,27.37\n1999-01-11,34.16,34.16,32.61,33.35,1024700,28.54\n1999-01-08,35.10,35.22,33.98,34.35,1165800,29.40\n1999-01-07,33.73,35.84,33.42,35.60,1699100,30.46\n1999-01-06,33.35,33.73,32.17,33.42,2407400,28.60\n1999-01-05,32.23,34.23,30.99,31.92,4437000,27.32\n1999-01-04,38.21,38.58,34.35,34.41,2587600,29.45\n1998-12-31,37.84,37.84,35.84,35.91,648100,30.73\n1998-12-30,39.45,39.45,37.84,38.21,240800,32.70\n1998-12-29,40.51,40.57,39.20,39.45,611100,33.76\n1998-12-28,40.01,40.32,39.58,40.32,701000,34.51\n1998-12-24,38.89,39.08,38.40,38.77,166300,33.18\n1998-12-23,38.52,38.83,38.33,38.71,1253500,33.12\n1998-12-22,37.34,37.96,36.84,37.34,1236900,31.95\n1998-12-21,36.47,36.84,35.91,36.16,965700,30.94\n1998-12-18,37.52,37.52,35.97,36.47,496100,31.21\n1998-12-17,36.90,37.71,36.84,37.34,481300,31.95\n1998-12-16,36.96,37.21,35.97,36.16,1538800,30.94\n1998-12-15,35.60,36.28,35.16,35.47,940600,30.35\n1998-12-14,35.60,35.78,34.54,34.60,1197600,29.61\n1998-12-11,36.03,36.03,35.10,35.28,1138800,30.19\n1998-12-10,38.96,38.96,36.59,36.65,851100,31.37\n1998-12-09,38.71,39.02,38.08,38.83,500000,33.23\n1998-12-08,39.95,40.20,38.96,39.20,835200,33.55\n1998-12-07,41.32,41.44,40.08,40.57,769500,34.72\n1998-12-04,41.57,42.00,39.95,41.32,646800,35.36\n1998-12-03,41.94,42.94,41.07,41.07,354000,35.15\n1998-12-02,41.51,41.94,40.70,41.88,545300,35.84\n1998-12-01,41.01,41.69,40.32,41.32,667100,35.36\n1998-11-30,44.12,44.12,41.82,42.13,434100,36.05\n1998-11-27,43.68,44.37,43.68,44.12,235100,37.76\n1998-11-25,42.38,43.06,42.00,42.81,401300,36.64\n1998-11-24,43.19,43.68,40.82,42.00,871700,35.95\n1998-11-23,42.75,44.68,42.56,44.68,543500,38.23\n1998-11-20,43.44,43.44,42.81,43.12,244500,36.90\n1998-11-19,43.56,43.75,42.75,43.06,269000,36.85\n1998-11-18,42.56,43.56,42.38,43.19,237800,36.96\n1998-11-17,42.19,43.56,42.00,43.31,297500,37.06\n1998-11-16,42.69,42.81,42.38,42.69,554100,36.53\n1998-11-13,41.07,41.38,40.20,40.26,453100,34.45\n1998-11-12,41.57,42.07,41.07,41.20,742700,35.25\n1998-11-11,42.69,43.19,41.82,41.88,307400,35.84\n1998-11-10,42.19,42.50,41.32,41.88,375000,35.84\n1998-11-09,43.31,43.31,42.56,42.63,337100,36.48\n1998-11-06,44.06,44.43,43.44,44.43,301400,38.02\n1998-11-05,43.75,44.56,43.06,44.43,501800,38.02\n1998-11-04,43.31,44.31,43.31,44.06,644200,37.70\n1998-11-03,42.44,42.44,41.57,42.38,302000,36.26\n1998-11-02,42.25,43.25,42.07,43.25,508500,37.01\n1998-10-30,41.01,42.63,40.45,41.88,794200,35.84\n1998-10-29,39.02,39.95,38.89,39.89,432900,34.13\n1998-10-28,39.08,39.33,38.64,38.89,810200,33.28\n1998-10-27,40.08,40.32,39.33,39.52,731200,33.81\n1998-10-26,38.77,40.45,38.64,39.64,609800,33.92\n1998-10-23,37.03,38.27,37.03,37.96,534900,32.48\n1998-10-22,37.34,37.52,35.84,36.40,1542400,31.15\n1998-10-21,36.65,36.65,34.91,35.84,1466800,30.67\n1998-10-20,37.59,38.83,36.16,36.72,1747200,31.42\n1998-10-19,38.83,39.58,38.46,39.33,439300,33.66\n1998-10-16,39.58,40.57,37.59,38.58,1017100,33.02\n1998-10-15,36.65,40.32,36.53,39.70,1128000,33.97\n1998-10-14,35.10,37.28,34.72,36.09,658100,30.89\n1998-10-13,36.09,36.65,35.10,35.35,1162100,30.25\n1998-10-12,36.84,37.28,35.84,35.84,1203300,30.67\n1998-10-09,34.16,36.34,34.16,35.84,1509600,30.67\n1998-10-08,32.23,32.36,30.24,31.80,1010100,27.21\n1998-10-07,33.60,34.60,32.23,32.73,1139600,28.01\n1998-10-06,33.79,33.98,31.92,32.61,1977400,27.90\n1998-10-05,32.79,32.79,29.56,30.87,1665200,26.41\n1998-10-02,34.85,34.85,31.24,33.60,1795100,28.76\n1998-10-01,36.16,36.72,35.60,35.72,812600,30.57\n1998-09-30,39.89,39.95,38.52,38.77,597100,33.18\n1998-09-29,42.81,42.81,40.88,41.76,764100,35.73\n1998-09-28,43.06,43.81,43.06,43.62,402500,37.33\n1998-09-25,40.95,43.25,40.14,42.44,855700,36.32\n1998-09-24,43.31,44.56,41.57,41.82,1094300,35.79\n1998-09-23,44.80,47.42,44.37,47.05,765400,40.26\n1998-09-22,42.07,43.81,41.32,42.94,781800,36.74\n1998-09-21,38.27,41.32,37.84,41.20,1022300,35.25\n1998-09-18,40.57,40.82,38.08,39.70,1218100,33.97\n1998-09-17,42.56,42.94,40.88,41.01,1340200,35.09\n1998-09-16,48.91,49.04,44.37,45.86,2351300,39.25\n1998-09-15,49.85,50.41,49.16,49.66,630600,42.49\n1998-09-14,50.16,51.15,49.66,50.97,308600,43.61\n1998-09-11,48.17,49.04,47.85,48.23,487500,41.27\n1998-09-10,48.97,48.97,47.79,47.92,794500,41.00\n1998-09-09,51.15,51.53,50.03,50.53,323600,43.24\n1998-09-08,51.59,52.89,50.90,52.52,651600,44.94\n1998-09-04,47.98,48.41,46.30,46.92,697100,40.15\n1998-09-03,47.67,48.79,46.92,47.48,672200,40.63\n1998-09-02,49.04,49.78,48.17,48.29,773000,41.32\n1998-09-01,45.68,49.41,44.68,49.41,1886000,42.28\n1998-08-31,47.98,48.41,40.32,41.69,1366800,35.68\n1998-08-28,48.41,48.54,46.42,46.67,1019400,39.94\n1998-08-27,48.29,48.29,45.92,45.92,993200,39.30\n1998-08-26,51.28,52.09,50.78,51.90,361100,44.41\n1998-08-25,52.46,53.27,52.33,52.83,452700,45.21\n1998-08-24,52.65,52.77,51.96,52.15,186000,44.63\n1998-08-21,52.52,52.77,51.03,52.58,977700,45.00\n1998-08-20,55.94,55.94,55.01,55.32,428300,47.34\n1998-08-19,56.38,56.38,55.51,56.01,431700,47.93\n1998-08-18,55.13,57.06,54.89,56.82,592600,48.62\n1998-08-17,52.71,54.45,52.27,54.39,479100,46.54\n1998-08-14,52.27,53.77,52.15,52.77,669400,45.16\n1998-08-13,52.65,52.77,51.34,51.40,606600,43.99\n1998-08-12,53.77,55.01,53.33,53.64,887500,45.90\n1998-08-11,49.04,51.28,47.98,50.78,1171900,43.45\n1998-08-10,53.70,53.77,52.77,53.39,483500,45.69\n1998-08-07,53.95,53.95,53.39,53.70,745100,45.96\n1998-08-06,53.58,54.39,53.27,53.77,624000,46.01\n1998-08-05,54.57,55.13,53.77,54.64,1120800,46.76\n1998-08-04,58.50,58.56,54.76,54.82,989600,46.91\n1998-08-03,59.74,59.86,58.99,59.30,1467900,50.75\n","contentType":"text/csv","__serializedLivelyClosures__":{"__isSmartRef__":true,"id":129},"__LivelyClassName__":"lively.morphic.Box","__SourceModuleName__":"Global.lively.morphic.Core","distanceToDragEvent":"lively.pt(232.0,-15.0)","_Position":"lively.pt(4.0,22.0)"},"50":{"storedTextString":"http://lively-kernel.org","submorphs":[],"scripts":[],"shape":{"__isSmartRef__":true,"id":51},"derivationIds":["01EEB685-9B00-41FB-93C8-42A027DA687F","F8819A3B-71B5-4779-B8F1-C9CDA05CAA5D","55D98FD1-678D-44F0-B1D1-4270AAF90E54"],"id":"4DC04424-3FE9-4C87-9A4E-DBD7DF4FCBDA","grabbingEnabled":false,"droppingEnabled":true,"halosEnabled":true,"_FontSize":12,"_ShowGutter":false,"_TextMode":"text","_Theme":"chrome","_LineWrapping":false,"_ShowInvisibles":false,"_ShowPrintMargin":false,"_ShowIndents":false,"_ShowActiveLine":false,"_SoftTabs":true,"storedString":"http://api.duckduckgo.com/?q=APPLE%20INC&format=json","hasRobertsKeys":true,"_StyleClassNames":["Morph","CodeEditor","ace_editor","emacs-mode","ace_nobold","ace-chrome"],"eventHandler":{"__isSmartRef__":true,"id":52},"layout":{"__isSmartRef__":true,"id":53},"accessibleInInactiveWindow":true,"_isFocused":false,"showsHalos":false,"name":"url","partsBinMetaInfo":{"__isSmartRef__":true,"id":54},"isCopyMorphRef":true,"morphRefId":1,"#startLetters":"setFo","_Focusable":1,"magnets":[{"__isSmartRef__":true,"id":56},{"__isSmartRef__":true,"id":57},{"__isSmartRef__":true,"id":58},{"__isSmartRef__":true,"id":59},{"__isSmartRef__":true,"id":60},{"__isSmartRef__":true,"id":61},{"__isSmartRef__":true,"id":62},{"__isSmartRef__":true,"id":63}],"_Scale":1,"_Rotation":0,"owner":{"__isSmartRef__":true,"id":49},"attributeConnections":[{"__isSmartRef__":true,"id":64}],"doNotSerialize":["$$savedTextString"],"doNotCopyProperties":["$$savedTextString"],"__serializedExpressions__":["distanceToDragEvent","_Position"],"__LivelyClassName__":"lively.morphic.CodeEditor","__SourceModuleName__":"Global.lively.ide.CodeEditor","distanceToDragEvent":"lively.pt(147.0,-7.0)","_Position":"lively.pt(10.0,10.0)"},"51":{"_BorderWidth":1,"_Fill":null,"_BorderRadius":0,"_Opacity":1,"_BorderStyle":"solid","_AppearanceStylingMode":false,"_BorderStylingMode":false,"__serializedExpressions__":["_Extent","_BorderColor","extent"],"__LivelyClassName__":"lively.morphic.CodeEditorShape","__SourceModuleName__":"Global.lively.ide.CodeEditor","_Extent":"lively.pt(417.0,21.0)","_BorderColor":"Color.rgb(221,221,221)","extent":"lively.pt(417.0,21.0)"},"52":{"morph":{"__isSmartRef__":true,"id":50},"__LivelyClassName__":"lively.morphic.EventHandler","__SourceModuleName__":"Global.lively.morphic.Events"},"53":{"resizeWidth":true,"resizeHeight":false},"54":{"partName":"AlternativeText","requiredModules":[],"partsSpaceName":"PartsBin/Basic/","comment":"Text based on ajax/ace","changes":[{"__isSmartRef__":true,"id":55}],"migrationLevel":7,"__serializedExpressions__":["lastModifiedDate"],"__LivelyClassName__":"lively.PartsBin.PartsBinMetaInfo","__SourceModuleName__":"Global.lively.PartsBin","lastModifiedDate":"new Date(\"Tue Jun 11 2013 01:17:18 GMT-0700 (PDT)\")"},"55":{"__serializedExpressions__":["date"],"author":"robertkrahn","message":"initial","id":"D671F21E-F331-460E-8C16-5DBE3AC9DC23","date":"new Date(\"Tue Jun 11 2013 01:17:18 GMT-0700 (PDT)\")"},"56":{"morph":{"__isSmartRef__":true,"id":50},"connectedControlPoints":[],"__serializedExpressions__":["position"],"__LivelyClassName__":"lively.morphic.RelativeMagnet","__SourceModuleName__":"Global.lively.morphic.Connectors","position":"lively.pt(0.0,0.0)"},"57":{"morph":{"__isSmartRef__":true,"id":50},"connectedControlPoints":[],"__serializedExpressions__":["position"],"__LivelyClassName__":"lively.morphic.RelativeMagnet","__SourceModuleName__":"Global.lively.morphic.Connectors","position":"lively.pt(0.5,0.0)"},"58":{"morph":{"__isSmartRef__":true,"id":50},"connectedControlPoints":[],"__serializedExpressions__":["position"],"__LivelyClassName__":"lively.morphic.RelativeMagnet","__SourceModuleName__":"Global.lively.morphic.Connectors","position":"lively.pt(1.0,0.0)"},"59":{"morph":{"__isSmartRef__":true,"id":50},"connectedControlPoints":[],"__serializedExpressions__":["position"],"__LivelyClassName__":"lively.morphic.RelativeMagnet","__SourceModuleName__":"Global.lively.morphic.Connectors","position":"lively.pt(1.0,0.5)"},"60":{"morph":{"__isSmartRef__":true,"id":50},"connectedControlPoints":[],"__serializedExpressions__":["position"],"__LivelyClassName__":"lively.morphic.RelativeMagnet","__SourceModuleName__":"Global.lively.morphic.Connectors","position":"lively.pt(1.0,1.0)"},"61":{"morph":{"__isSmartRef__":true,"id":50},"connectedControlPoints":[],"__serializedExpressions__":["position"],"__LivelyClassName__":"lively.morphic.RelativeMagnet","__SourceModuleName__":"Global.lively.morphic.Connectors","position":"lively.pt(0.5,1.0)"},"62":{"morph":{"__isSmartRef__":true,"id":50},"connectedControlPoints":[],"__serializedExpressions__":["position"],"__LivelyClassName__":"lively.morphic.RelativeMagnet","__SourceModuleName__":"Global.lively.morphic.Connectors","position":"lively.pt(0.0,1.0)"},"63":{"morph":{"__isSmartRef__":true,"id":50},"connectedControlPoints":[],"__serializedExpressions__":["position"],"__LivelyClassName__":"lively.morphic.RelativeMagnet","__SourceModuleName__":"Global.lively.morphic.Connectors","position":"lively.pt(0.0,0.5)"},"64":{"sourceObj":{"__isSmartRef__":true,"id":50},"sourceAttrName":"savedTextString","targetObj":{"__isSmartRef__":true,"id":49},"targetMethodName":"doRequest","varMapping":{"__isSmartRef__":true,"id":65},"__LivelyClassName__":"AttributeConnection","__SourceModuleName__":"Global.lively.bindings.Core"},"65":{"source":{"__isSmartRef__":true,"id":50},"target":{"__isSmartRef__":true,"id":49}},"66":{"storedTextString":"content","submorphs":[],"scripts":[],"shape":{"__isSmartRef__":true,"id":67},"derivationIds":["01EEB685-9B00-41FB-93C8-42A027DA687F","F8819A3B-71B5-4779-B8F1-C9CDA05CAA5D","B2AD9B33-7741-4F7F-9B9C-AD67A5EA08C0","47C7DEFD-7555-4F69-B4D2-06128C664D44"],"id":"94E478E9-0E53-40BB-8835-6B5D1E13EBB4","grabbingEnabled":false,"droppingEnabled":true,"halosEnabled":true,"_FontSize":12,"_ShowGutter":false,"_TextMode":"text","_Theme":"chrome","_LineWrapping":false,"_ShowInvisibles":false,"_ShowPrintMargin":false,"_ShowIndents":false,"_ShowActiveLine":false,"_SoftTabs":true,"storedString":"Missing Symbols List.\r\n","hasRobertsKeys":true,"_StyleClassNames":["Morph","CodeEditor","ace_editor","emacs-mode","ace_nobold","ace-chrome"],"eventHandler":{"__isSmartRef__":true,"id":68},"layout":{"__isSmartRef__":true,"id":69},"accessibleInInactiveWindow":true,"_isFocused":false,"showsHalos":false,"name":"contentText","partsBinMetaInfo":{"__isSmartRef__":true,"id":70},"_Focusable":2,"isCopyMorphRef":true,"morphRefId":3,"magnets":[{"__isSmartRef__":true,"id":72},{"__isSmartRef__":true,"id":73},{"__isSmartRef__":true,"id":74},{"__isSmartRef__":true,"id":75},{"__isSmartRef__":true,"id":76},{"__isSmartRef__":true,"id":77},{"__isSmartRef__":true,"id":78},{"__isSmartRef__":true,"id":79}],"prevScroll":[0,5700],"_Scale":1,"_Rotation":0,"owner":{"__isSmartRef__":true,"id":49},"__serializedExpressions__":["distanceToDragEvent","_Position"],"__LivelyClassName__":"lively.morphic.CodeEditor","__SourceModuleName__":"Global.lively.ide.CodeEditor","distanceToDragEvent":"lively.pt(151.0,-14.0)","_Position":"lively.pt(10.0,82.0)"},"67":{"_BorderWidth":1,"_Fill":null,"_BorderRadius":0,"_Opacity":1,"_BorderStyle":"solid","_AppearanceStylingMode":false,"_BorderStylingMode":false,"__serializedExpressions__":["_Extent","_BorderColor","extent"],"__LivelyClassName__":"lively.morphic.CodeEditorShape","__SourceModuleName__":"Global.lively.ide.CodeEditor","_Extent":"lively.pt(417.0,102.0)","_BorderColor":"Color.rgb(221,221,221)","extent":"lively.pt(417.0,102.0)"},"68":{"morph":{"__isSmartRef__":true,"id":66},"__LivelyClassName__":"lively.morphic.EventHandler","__SourceModuleName__":"Global.lively.morphic.Events"},"69":{"resizeWidth":true,"resizeHeight":true},"70":{"partName":"AlternativeText","requiredModules":[],"partsSpaceName":"PartsBin/Basic/","comment":"Text based on ajax/ace","changes":[{"__isSmartRef__":true,"id":71}],"migrationLevel":7,"__serializedExpressions__":["lastModifiedDate"],"__LivelyClassName__":"lively.PartsBin.PartsBinMetaInfo","__SourceModuleName__":"Global.lively.PartsBin","lastModifiedDate":"new Date(\"Tue Jun 11 2013 01:17:18 GMT-0700 (PDT)\")"},"71":{"__serializedExpressions__":["date"],"author":"robertkrahn","message":"initial","id":"D671F21E-F331-460E-8C16-5DBE3AC9DC23","date":"new Date(\"Tue Jun 11 2013 01:17:18 GMT-0700 (PDT)\")"},"72":{"morph":{"__isSmartRef__":true,"id":66},"connectedControlPoints":[],"__serializedExpressions__":["position"],"__LivelyClassName__":"lively.morphic.RelativeMagnet","__SourceModuleName__":"Global.lively.morphic.Connectors","position":"lively.pt(0.0,0.0)"},"73":{"morph":{"__isSmartRef__":true,"id":66},"connectedControlPoints":[],"__serializedExpressions__":["position"],"__LivelyClassName__":"lively.morphic.RelativeMagnet","__SourceModuleName__":"Global.lively.morphic.Connectors","position":"lively.pt(0.5,0.0)"},"74":{"morph":{"__isSmartRef__":true,"id":66},"connectedControlPoints":[],"__serializedExpressions__":["position"],"__LivelyClassName__":"lively.morphic.RelativeMagnet","__SourceModuleName__":"Global.lively.morphic.Connectors","position":"lively.pt(1.0,0.0)"},"75":{"morph":{"__isSmartRef__":true,"id":66},"connectedControlPoints":[],"__serializedExpressions__":["position"],"__LivelyClassName__":"lively.morphic.RelativeMagnet","__SourceModuleName__":"Global.lively.morphic.Connectors","position":"lively.pt(1.0,0.5)"},"76":{"morph":{"__isSmartRef__":true,"id":66},"connectedControlPoints":[],"__serializedExpressions__":["position"],"__LivelyClassName__":"lively.morphic.RelativeMagnet","__SourceModuleName__":"Global.lively.morphic.Connectors","position":"lively.pt(1.0,1.0)"},"77":{"morph":{"__isSmartRef__":true,"id":66},"connectedControlPoints":[],"__serializedExpressions__":["position"],"__LivelyClassName__":"lively.morphic.RelativeMagnet","__SourceModuleName__":"Global.lively.morphic.Connectors","position":"lively.pt(0.5,1.0)"},"78":{"morph":{"__isSmartRef__":true,"id":66},"connectedControlPoints":[],"__serializedExpressions__":["position"],"__LivelyClassName__":"lively.morphic.RelativeMagnet","__SourceModuleName__":"Global.lively.morphic.Connectors","position":"lively.pt(0.0,1.0)"},"79":{"morph":{"__isSmartRef__":true,"id":66},"connectedControlPoints":[],"__serializedExpressions__":["position"],"__LivelyClassName__":"lively.morphic.RelativeMagnet","__SourceModuleName__":"Global.lively.morphic.Connectors","position":"lively.pt(0.0,0.5)"},"80":{"storedTextString":"content type","submorphs":[],"scripts":[],"shape":{"__isSmartRef__":true,"id":81},"derivationIds":["01EEB685-9B00-41FB-93C8-42A027DA687F","F8819A3B-71B5-4779-B8F1-C9CDA05CAA5D","B2AD9B33-7741-4F7F-9B9C-AD67A5EA08C0","47C7DEFD-7555-4F69-B4D2-06128C664D44","94E478E9-0E53-40BB-8835-6B5D1E13EBB4"],"id":"7BAEC204-1652-45BB-A50B-2BDF4B20D423","grabbingEnabled":false,"droppingEnabled":true,"halosEnabled":true,"_FontSize":12,"_ShowGutter":false,"_TextMode":"text","_Theme":"chrome","_LineWrapping":false,"_ShowInvisibles":false,"_ShowPrintMargin":false,"_ShowIndents":false,"_ShowActiveLine":false,"_SoftTabs":true,"storedString":"Missing Symbols List.\r\n","hasRobertsKeys":true,"_StyleClassNames":["Morph","CodeEditor","ace_editor","emacs-mode","ace_nobold","ace_multiselect","ace-chrome"],"eventHandler":{"__isSmartRef__":true,"id":82},"layout":{"__isSmartRef__":true,"id":83},"accessibleInInactiveWindow":true,"_isFocused":false,"showsHalos":false,"name":"contentType","partsBinMetaInfo":{"__isSmartRef__":true,"id":84},"_Focusable":2,"isCopyMorphRef":true,"morphRefId":3,"magnets":[{"__isSmartRef__":true,"id":86},{"__isSmartRef__":true,"id":87},{"__isSmartRef__":true,"id":88},{"__isSmartRef__":true,"id":89},{"__isSmartRef__":true,"id":90},{"__isSmartRef__":true,"id":91},{"__isSmartRef__":true,"id":92},{"__isSmartRef__":true,"id":93}],"prevScroll":[0,31],"_Scale":1,"_Rotation":0,"__serializedExpressions__":["distanceToDragEvent","_Position"],"owner":{"__isSmartRef__":true,"id":49},"__LivelyClassName__":"lively.morphic.CodeEditor","__SourceModuleName__":"Global.lively.ide.CodeEditor","distanceToDragEvent":"lively.pt(151.0,-14.0)","_Position":"lively.pt(10.0,46.0)"},"81":{"_BorderWidth":1,"_Fill":null,"_BorderRadius":0,"_Opacity":1,"_BorderStyle":"solid","_AppearanceStylingMode":false,"_BorderStylingMode":false,"__serializedExpressions__":["_Extent","_BorderColor","extent"],"__LivelyClassName__":"lively.morphic.CodeEditorShape","__SourceModuleName__":"Global.lively.ide.CodeEditor","_Extent":"lively.pt(417.0,21.0)","_BorderColor":"Color.rgb(221,221,221)","extent":"lively.pt(417.0,21.0)"},"82":{"morph":{"__isSmartRef__":true,"id":80},"__LivelyClassName__":"lively.morphic.EventHandler","__SourceModuleName__":"Global.lively.morphic.Events"},"83":{"resizeWidth":true,"resizeHeight":false},"84":{"partName":"AlternativeText","requiredModules":[],"partsSpaceName":"PartsBin/Basic/","comment":"Text based on ajax/ace","changes":[{"__isSmartRef__":true,"id":85}],"migrationLevel":7,"__serializedExpressions__":["lastModifiedDate"],"__LivelyClassName__":"lively.PartsBin.PartsBinMetaInfo","__SourceModuleName__":"Global.lively.PartsBin","lastModifiedDate":"new Date(\"Tue Jun 11 2013 01:17:18 GMT-0700 (PDT)\")"},"85":{"author":"robertkrahn","message":"initial","id":"D671F21E-F331-460E-8C16-5DBE3AC9DC23","__serializedExpressions__":["date"],"date":"new Date(\"Tue Jun 11 2013 01:17:18 GMT-0700 (PDT)\")"},"86":{"morph":{"__isSmartRef__":true,"id":80},"connectedControlPoints":[],"__serializedExpressions__":["position"],"__LivelyClassName__":"lively.morphic.RelativeMagnet","__SourceModuleName__":"Global.lively.morphic.Connectors","position":"lively.pt(0.0,0.0)"},"87":{"morph":{"__isSmartRef__":true,"id":80},"connectedControlPoints":[],"__serializedExpressions__":["position"],"__LivelyClassName__":"lively.morphic.RelativeMagnet","__SourceModuleName__":"Global.lively.morphic.Connectors","position":"lively.pt(0.5,0.0)"},"88":{"morph":{"__isSmartRef__":true,"id":80},"connectedControlPoints":[],"__serializedExpressions__":["position"],"__LivelyClassName__":"lively.morphic.RelativeMagnet","__SourceModuleName__":"Global.lively.morphic.Connectors","position":"lively.pt(1.0,0.0)"},"89":{"morph":{"__isSmartRef__":true,"id":80},"connectedControlPoints":[],"__serializedExpressions__":["position"],"__LivelyClassName__":"lively.morphic.RelativeMagnet","__SourceModuleName__":"Global.lively.morphic.Connectors","position":"lively.pt(1.0,0.5)"},"90":{"morph":{"__isSmartRef__":true,"id":80},"connectedControlPoints":[],"__serializedExpressions__":["position"],"__LivelyClassName__":"lively.morphic.RelativeMagnet","__SourceModuleName__":"Global.lively.morphic.Connectors","position":"lively.pt(1.0,1.0)"},"91":{"morph":{"__isSmartRef__":true,"id":80},"connectedControlPoints":[],"__serializedExpressions__":["position"],"__LivelyClassName__":"lively.morphic.RelativeMagnet","__SourceModuleName__":"Global.lively.morphic.Connectors","position":"lively.pt(0.5,1.0)"},"92":{"morph":{"__isSmartRef__":true,"id":80},"connectedControlPoints":[],"__serializedExpressions__":["position"],"__LivelyClassName__":"lively.morphic.RelativeMagnet","__SourceModuleName__":"Global.lively.morphic.Connectors","position":"lively.pt(0.0,1.0)"},"93":{"morph":{"__isSmartRef__":true,"id":80},"connectedControlPoints":[],"__serializedExpressions__":["position"],"__LivelyClassName__":"lively.morphic.RelativeMagnet","__SourceModuleName__":"Global.lively.morphic.Connectors","position":"lively.pt(0.0,0.5)"},"94":{"_BorderWidth":1,"_ClipMode":"visible","_BorderRadius":0,"_Opacity":1,"_BorderStyle":"solid","_AppearanceStylingMode":false,"_BorderStylingMode":false,"__serializedExpressions__":["position","_Extent","_BorderColor","_Fill","_Padding"],"__LivelyClassName__":"lively.morphic.Shapes.Rectangle","__SourceModuleName__":"Global.lively.morphic.Shapes","position":"lively.pt(0.0,0.0)","_Extent":"lively.pt(437.0,194.0)","_BorderColor":"Color.rgb(95,94,95)","_Fill":"Color.rgb(255,255,255)","_Padding":"lively.rect(0,0,0,0)"},"95":{"partsSpaceName":"PartsBin/Web/","comment":"makes HTTP GET requests to specified URLs","migrationLevel":7,"partName":"WebQuery","changes":[{"__isSmartRef__":true,"id":96},{"__isSmartRef__":true,"id":97},{"__isSmartRef__":true,"id":98},{"__isSmartRef__":true,"id":99},{"__isSmartRef__":true,"id":100},{"__isSmartRef__":true,"id":101},{"__isSmartRef__":true,"id":102},{"__isSmartRef__":true,"id":103},{"__isSmartRef__":true,"id":104},{"__isSmartRef__":true,"id":105},{"__isSmartRef__":true,"id":106},{"__isSmartRef__":true,"id":107},{"__isSmartRef__":true,"id":108},{"__isSmartRef__":true,"id":109}],"__serializedExpressions__":["lastModifiedDate"],"__LivelyClassName__":"lively.PartsBin.PartsBinMetaInfo","__SourceModuleName__":"Global.lively.PartsBin","lastModifiedDate":"new Date(\"Fri Jun 07 2013 12:17:08 GMT-0700 (PDT)\")"},"96":{"__serializedExpressions__":["date"],"author":"SAPLivelyScreen","message":"no comment","id":"EF145198-0649-41BD-A92E-521D98FEC49D","date":"new Date(\"Wed May 29 2013 15:36:50 GMT-0700 (PDT)\")"},"97":{"__serializedExpressions__":["date"],"author":"jenslincke","message":"added legend","id":"7ADA3049-56C1-4D32-874B-F664A79DDB20","date":"new Date(\"Fri Jan 18 2013 07:47:05 GMT-0800 (PST)\")"},"98":{"__serializedExpressions__":["date"],"author":"jenslincke","message":"no comment","id":"A4B86A7E-A398-4C29-BEE0-4AA045ABABD2","date":"new Date(\"Fri Jan 18 2013 07:42:31 GMT-0800 (PST)\")"},"99":{"__serializedExpressions__":["date"],"author":"jenslincke","message":"I want my blue rectangle back!","id":"5AA9291A-869F-4D36-8095-4721B5A5B205","date":"new Date(\"Thu Nov 22 2012 01:35:51 GMT-0800 (PST)\")"},"100":{"__serializedExpressions__":["date"],"author":"bgnauk","message":"no comment","id":"0124E570-50B7-4CE3-83A1-6E7BA89B5CD8","date":"new Date(\"Mon Jun 18 2012 10:35:08 GMT-0700 (PDT)\")"},"101":{"__serializedExpressions__":["date"],"author":"undefined","message":"suddenly, the rectangle became a CarDemo","id":"B5083AA8-9BAE-48DD-A6B4-FD7DB3998350","date":"new Date(\"Mon Apr 09 2012 04:42:07 GMT-0700 (PDT)\")"},"102":{"__serializedExpressions__":["date"],"author":"undefined","message":"css transitions","id":"1004E0FC-D96B-4F40-B3E0-F514A3FCFFD7","date":"new Date(\"Wed Mar 14 2012 02:42:26 GMT-0700 (PDT)\")"},"103":{"__serializedExpressions__":["date"],"author":"fbo","message":"","id":"BD1C654D-9100-4B66-BC62-B15FF2498B2B","date":"new Date(\"Fri Feb 24 2012 17:59:09 GMT-0800 (PST)\")"},"104":{"__serializedExpressions__":["date"],"author":"undefined","message":"sorry","id":"44B56D2E-9B59-4C67-A305-49A6E10E66C2","date":"new Date(\"Wed Mar 14 2012 02:53:45 GMT-0700 (PDT)\")"},"105":{"__serializedExpressions__":["date"],"author":"undefined","message":"whoopsie","id":"CEA5DCD5-2DB7-40AD-A776-262A7A0666FC","date":"new Date(\"Thu May 03 2012 06:51:30 GMT-0700 (PDT)\")"},"106":{"__serializedExpressions__":["date"],"author":"undefined","message":"whoopsie","id":"3F17A2D2-3C24-424B-B0FA-E43112267D23","date":"new Date(\"Thu May 03 2012 06:51:36 GMT-0700 (PDT)\")"},"107":{"__serializedExpressions__":["date"],"author":"jenslincke","message":"no comment","id":"AEB2F41B-2C88-4BBA-8875-93CD17CBA1C8","date":"new Date(\"Wed Jan 23 2013 03:57:18 GMT-0800 (PST)\")"},"108":{"__serializedExpressions__":["date"],"author":"robertkrahn","message":"no comment","id":"67FD74CD-7AE4-4050-ADC7-4DF73804258D","date":"new Date(\"Thu May 30 2013 00:18:06 GMT-0700 (PDT)\")"},"109":{"__serializedExpressions__":["date"],"author":"robertkrahn","message":"no comment","id":"741FB511-9584-4CE1-A451-E03402CF93AA","date":"new Date(\"Mon Jun 17 2013 03:52:13 GMT-0700 (PDT)\")"},"110":{"morph":{"__isSmartRef__":true,"id":49},"__LivelyClassName__":"lively.morphic.EventHandler","__SourceModuleName__":"Global.lively.morphic.Events"},"111":{"__serializedLivelyClosures__":{"__isSmartRef__":true,"id":112}},"112":{"test01IsMorph":{"__isSmartRef__":true,"id":113}},"113":{"varMapping":{"__isSmartRef__":true,"id":114},"source":"function test01IsMorph(aPart) {\n    this.assert(aPart.isMorph, 'rectangle should be a morph');\n}","funcProperties":{"__isSmartRef__":true,"id":115},"__LivelyClassName__":"lively.Closure","__SourceModuleName__":"Global.lively.lang.Closure"},"114":{"this":{"__isSmartRef__":true,"id":111}},"115":{},"116":{"layouter":{"__isSmartRef__":true,"id":117},"adjustForNewBounds":true,"resizeWidth":true,"resizeHeight":true,"__serializedExpressions__":["extentWithoutPlaceholder"],"extentWithoutPlaceholder":"lively.pt(437.0,194.0)"},"117":{"defaultBorderSize":10,"defaultSpacing":15,"borderSize":10,"spacing":15,"container":{"__isSmartRef__":true,"id":49},"__LivelyClassName__":"lively.morphic.Layout.VerticalLayout","__SourceModuleName__":"Global.lively.morphic.Layout"},"118":{"url":{"__isSmartRef__":true,"id":119},"contentType":{"__isSmartRef__":true,"id":120},"requestContent":{"__isSmartRef__":true,"id":121},"requestContentParsed":{"__isSmartRef__":true,"id":122}},"119":{},"120":{},"121":{},"122":{},"123":{"sourceObj":{"__isSmartRef__":true,"id":49},"sourceAttrName":"url","targetObj":{"__isSmartRef__":true,"id":49},"targetMethodName":"doRequest","varMapping":{"__isSmartRef__":true,"id":124},"__LivelyClassName__":"AttributeConnection","__SourceModuleName__":"Global.lively.bindings.Core"},"124":{"source":{"__isSmartRef__":true,"id":49},"target":{"__isSmartRef__":true,"id":49}},"125":{"sourceObj":{"__isSmartRef__":true,"id":49},"sourceAttrName":"requestContent","targetObj":{"__isSmartRef__":true,"id":66},"targetMethodName":"textString","varMapping":{"__isSmartRef__":true,"id":126},"__LivelyClassName__":"AttributeConnection","__SourceModuleName__":"Global.lively.bindings.Core"},"126":{"source":{"__isSmartRef__":true,"id":49},"target":{"__isSmartRef__":true,"id":66}},"127":{"sourceObj":{"__isSmartRef__":true,"id":49},"sourceAttrName":"contentType","targetObj":{"__isSmartRef__":true,"id":80},"targetMethodName":"textString","varMapping":{"__isSmartRef__":true,"id":128},"__LivelyClassName__":"AttributeConnection","__SourceModuleName__":"Global.lively.bindings.Core"},"128":{"source":{"__isSmartRef__":true,"id":49},"target":{"__isSmartRef__":true,"id":80}},"129":{"reset":{"__isSmartRef__":true,"id":130},"doRequest":{"__isSmartRef__":true,"id":133},"processRequestContent":{"__isSmartRef__":true,"id":136}},"130":{"varMapping":{"__isSmartRef__":true,"id":131},"source":"function reset() {\n    this.connections = {\n        url: {},\n        contentType: {},\n        requestContent: {},\n        requestContentParsed: {}\n    }\n    connect(this, 'url', this, 'doRequest');\n    connect(this, 'requestContent', this.get('contentText'), 'textString');\n    connect(this.get('url'), 'savedTextString', this, 'doRequest');\n    connect(this, 'contentType', this.get('contentType'), 'textString');\n    this.get('url').textString = 'http://lively-kernel.org';\n    this.get('contentType').textString = 'content type';\n    this.get('contentText').textString = 'content';\n}","funcProperties":{"__isSmartRef__":true,"id":132},"__LivelyClassName__":"lively.Closure","__SourceModuleName__":"Global.lively.lang.Closure"},"131":{"this":{"__isSmartRef__":true,"id":49}},"132":{"__serializedExpressions__":["timestamp"],"user":"robertkrahn","tags":[],"timestamp":"new Date(\"Mon Jun 17 2013 03:30:29 GMT-0700 (PDT)\")"},"133":{"varMapping":{"__isSmartRef__":true,"id":134},"source":"function doRequest(url) {\n    // url = \"http://lively-kernel.org\"\n    url = url || this.get('url').textString\n    this.get('url').textString = url;\n    var request = URL.create(url).asWebResource().beAsync().get();\n    this.get('contentText').textString = 'loading...';\n    this.get('contentType').textString = '';\n    connect(request, 'content', this, 'processRequestContent', {\n        converter: function(content) { return this.sourceObj; },\n    });\n}","funcProperties":{"__isSmartRef__":true,"id":135},"__LivelyClassName__":"lively.Closure","__SourceModuleName__":"Global.lively.lang.Closure"},"134":{"this":{"__isSmartRef__":true,"id":49}},"135":{"__serializedExpressions__":["timestamp"],"user":"robertkrahn","tags":[],"timestamp":"new Date(\"Mon Jun 17 2013 03:27:27 GMT-0700 (PDT)\")"},"136":{"varMapping":{"__isSmartRef__":true,"id":137},"source":"function processRequestContent(req) {\n    var typeHeader = req.status.getResponseHeader('content-type') || 'text/plain',\n        requestContent, requestContentParsed;\n    this.contentType = typeHeader;\n    if (typeHeader.match(/\\/json/)) {\n        try {\n            var requestContentParsed = JSON.parse(req.content),\n                requestContent = JSON.prettyPrint(req.content);\n            this.get('contentText').setTextMode('json');\n            \n        } catch (e) {}\n    } else if (typeHeader.match(/\\/html/)) {\n        this.get('contentText').setTextMode('html');\n    } else {\n        this.get('contentText').setTextMode('text');\n    }\n    requestContentParsed = requestContentParsed || req.content;\n    requestContent = requestContent || req.content;\n    this.requestContent = requestContent;\n    this.requestContentParsed = requestContentParsed;\n}","funcProperties":{"__isSmartRef__":true,"id":138},"__LivelyClassName__":"lively.Closure","__SourceModuleName__":"Global.lively.lang.Closure"},"137":{"this":{"__isSmartRef__":true,"id":49}},"138":{"__serializedExpressions__":["timestamp"],"user":"robertkrahn","tags":[],"timestamp":"new Date(\"Mon Jun 17 2013 03:27:10 GMT-0700 (PDT)\")"},"139":{"submorphs":[],"scripts":[],"shape":{"__isSmartRef__":true,"id":140},"_ClipMode":"visible","derivationIds":[],"id":"010689A6-D660-4701-B65A-04C640D88218","droppingEnabled":true,"halosEnabled":true,"__serializedExpressions__":["_Position"],"type":"corner","_StyleClassNames":["reframe-handle corner"],"layout":{"__isSmartRef__":true,"id":141},"owner":{"__isSmartRef__":true,"id":0},"eventHandler":{"__isSmartRef__":true,"id":142},"__LivelyClassName__":"lively.morphic.ReframeHandle","__SourceModuleName__":"Global.lively.morphic.Widgets","_Position":"lively.pt(431.0,206.0)"},"140":{"__serializedExpressions__":["_Position","_Extent","_Padding"],"__LivelyClassName__":"lively.morphic.Shapes.Rectangle","__SourceModuleName__":"Global.lively.morphic.Shapes","_Position":"lively.pt(0.0,0.0)","_Extent":"lively.pt(14.0,14.0)","_Padding":"lively.rect(0,0,0,0)"},"141":{"moveVertical":true,"moveHorizontal":true},"142":{"morph":{"__isSmartRef__":true,"id":139},"__LivelyClassName__":"lively.morphic.EventHandler","__SourceModuleName__":"Global.lively.morphic.Events"},"143":{"submorphs":[],"scripts":[],"shape":{"__isSmartRef__":true,"id":144},"_ClipMode":"visible","derivationIds":[],"id":"82850E45-7912-4C49-8389-3DE3778A9B0F","droppingEnabled":true,"halosEnabled":true,"__serializedExpressions__":["_Position"],"type":"bottom","_StyleClassNames":["reframe-handle bottom"],"layout":{"__isSmartRef__":true,"id":145},"owner":{"__isSmartRef__":true,"id":0},"eventHandler":{"__isSmartRef__":true,"id":146},"__LivelyClassName__":"lively.morphic.ReframeHandle","__SourceModuleName__":"Global.lively.morphic.Widgets","_Position":"lively.pt(0.0,216.0)"},"144":{"__serializedExpressions__":["_Position","_Extent","_Padding"],"__LivelyClassName__":"lively.morphic.Shapes.Rectangle","__SourceModuleName__":"Global.lively.morphic.Shapes","_Position":"lively.pt(0.0,0.0)","_Extent":"lively.pt(431.0,4.0)","_Padding":"lively.rect(0,0,0,0)"},"145":{"moveVertical":true},"146":{"morph":{"__isSmartRef__":true,"id":143},"__LivelyClassName__":"lively.morphic.EventHandler","__SourceModuleName__":"Global.lively.morphic.Events"},"147":{"submorphs":[],"scripts":[],"shape":{"__isSmartRef__":true,"id":148},"_ClipMode":"visible","derivationIds":[],"id":"7F39179E-9A57-44ED-A1BA-B62E0C814964","droppingEnabled":true,"halosEnabled":true,"__serializedExpressions__":["_Position"],"type":"right","_StyleClassNames":["reframe-handle right"],"layout":{"__isSmartRef__":true,"id":149},"owner":{"__isSmartRef__":true,"id":0},"eventHandler":{"__isSmartRef__":true,"id":150},"__LivelyClassName__":"lively.morphic.ReframeHandle","__SourceModuleName__":"Global.lively.morphic.Widgets","_Position":"lively.pt(441.0,0.0)"},"148":{"__serializedExpressions__":["_Position","_Extent","_Padding"],"__LivelyClassName__":"lively.morphic.Shapes.Rectangle","__SourceModuleName__":"Global.lively.morphic.Shapes","_Position":"lively.pt(0.0,0.0)","_Extent":"lively.pt(4.0,206.0)","_Padding":"lively.rect(0,0,0,0)"},"149":{"moveHorizontal":true},"150":{"morph":{"__isSmartRef__":true,"id":147},"__LivelyClassName__":"lively.morphic.EventHandler","__SourceModuleName__":"Global.lively.morphic.Events"},"151":{"_BorderWidth":0,"_Fill":null,"_StrokeOpacity":false,"_BorderRadius":false,"_AppearanceStylingMode":true,"_BorderStylingMode":true,"__serializedExpressions__":["_Padding","_Extent"],"__LivelyClassName__":"lively.morphic.Shapes.Rectangle","__SourceModuleName__":"Global.lively.morphic.Shapes","_Padding":"lively.rect(0,0,0,0)","_Extent":"lively.pt(445.0,220.0)"},"152":{"adjustForNewBounds":true},"153":{"morph":{"__isSmartRef__":true,"id":0},"__LivelyClassName__":"lively.morphic.EventHandler","__SourceModuleName__":"Global.lively.morphic.Events"},"isSimplifiedRegistry":true}}