SF.net SVN: matplotlib: [4977] branches/v0_91_maint

[<jd...@us...>]

Revision: 4977
          http://matplotlib.svn.sourceforge.net/matplotlib/?rev=4977&view=rev
Author:   jdh2358
Date:     2008-02-19 07:26:56 -0800 (Tue, 19 Feb 2008)

Log Message:
-----------
added rec_groupby and rec2txt

Modified Paths:
--------------
    branches/v0_91_maint/CHANGELOG
    branches/v0_91_maint/lib/matplotlib/mlab.py

Added Paths:
-----------
    branches/v0_91_maint/examples/data/aapl.csv
    branches/v0_91_maint/examples/rec_groupby_demo.py

Modified: branches/v0_91_maint/CHANGELOG
===================================================================
--- branches/v0_91_maint/CHANGELOG	2008-02-16 21:12:14 UTC (rev 4976)
+++ branches/v0_91_maint/CHANGELOG	2008-02-19 15:26:56 UTC (rev 4977)
@@ -1,3 +1,7 @@
+2008-02-16 Added some new rec array functionality to mlab
+           (rec_summarize, rec2txt and rec_groupby).  See
+           examples/rec_groupby_demo.py.  Thanks to Tim M for rec2txt.
+
 2008-02-11 Update plotting() doc string to refer to getp/setp. - JKS
 
 2008-02-01 Fix doubly-included font problem in Postscript backend - MGD

Added: branches/v0_91_maint/examples/data/aapl.csv
===================================================================
--- branches/v0_91_maint/examples/data/aapl.csv	                        (rev 0)
+++ branches/v0_91_maint/examples/data/aapl.csv	2008-02-19 15:26:56 UTC (rev 4977)
@@ -0,0 +1,3134 @@
+Date,Open,High,Low,Close,Volume,Adj Close
+2008-02-15,126.27,127.08,124.06,124.63,32163400,124.63
+2008-02-14,129.40,130.80,127.01,127.46,34074900,127.46
+2008-02-13,126.68,129.78,125.63,129.40,34542300,129.40
+2008-02-12,130.70,131.00,123.62,124.86,43749900,124.86
+2008-02-11,128.01,129.98,127.20,129.45,42886900,129.45
+2008-02-08,122.08,125.70,121.60,125.48,48412700,125.48
+2008-02-07,119.97,124.78,117.27,121.24,74404700,121.24
+2008-02-06,130.83,131.92,121.77,122.00,56093900,122.00
+2008-02-05,130.43,134.00,128.90,129.36,40723400,129.36
+2008-02-04,134.21,135.90,131.42,131.65,32103400,131.65
+2008-02-01,136.24,136.59,132.18,133.75,36085400,133.75
+2008-01-31,129.45,136.65,129.40,135.36,48004500,135.36
+2008-01-30,131.37,135.45,130.00,132.18,44323500,132.18
+2008-01-29,131.15,132.79,129.05,131.54,39269800,131.54
+2008-01-28,128.16,133.20,126.45,130.01,52628400,130.01
+2008-01-25,138.99,139.09,129.61,130.01,55440400,130.01
+2008-01-24,139.99,140.70,132.01,135.60,71564900,135.60
+2008-01-23,136.19,140.00,126.14,139.07,120415200,139.07
+2008-01-22,148.06,159.98,146.00,155.64,86214800,155.64
+2008-01-18,161.71,165.75,159.61,161.36,61547400,161.36
+2008-01-17,161.51,165.36,158.42,160.89,62780700,160.89
+2008-01-16,165.23,169.01,156.70,159.64,79065900,159.64
+2008-01-15,177.72,179.22,164.66,169.04,83688500,169.04
+2008-01-14,177.52,179.42,175.17,178.78,39256900,178.78
+2008-01-11,176.00,177.85,170.00,172.69,43936100,172.69
+2008-01-10,177.58,181.00,175.41,178.02,52904500,178.02
+2008-01-09,171.30,179.50,168.30,179.40,64781500,179.40
+2008-01-08,180.14,182.46,170.80,171.25,54338200,171.25
+2008-01-07,181.25,183.60,170.23,177.64,73972900,177.64
+2008-01-04,191.45,193.00,178.89,180.05,51959400,180.05
+2008-01-03,195.41,197.39,192.69,194.93,30052300,194.93
+2008-01-02,199.27,200.26,192.55,194.84,38519200,194.84
+2007-12-31,199.50,200.50,197.75,198.08,19249800,198.08
+2007-12-28,200.59,201.56,196.88,199.83,24766200,199.83
+2007-12-27,198.95,202.96,197.80,198.57,28383000,198.57
+2007-12-26,199.01,200.96,196.82,198.95,25110500,198.95
+2007-12-24,195.03,199.33,194.79,198.80,17150100,198.80
+2007-12-21,190.12,193.91,189.89,193.91,35498600,193.91
+2007-12-20,185.43,187.83,183.33,187.21,27603200,187.21
+2007-12-19,182.98,184.64,180.90,183.12,29484300,183.12
+2007-12-18,186.52,187.33,178.60,182.98,43649200,182.98
+2007-12-17,190.72,192.65,182.98,184.40,36556700,184.40
+2007-12-14,190.37,193.20,189.54,190.39,24082600,190.39
+2007-12-13,190.19,192.12,187.82,191.83,30879200,191.83
+2007-12-12,193.44,194.48,185.76,190.86,43696200,190.86
+2007-12-11,194.75,196.83,187.39,188.54,39589700,188.54
+2007-12-10,193.59,195.66,192.69,194.21,25776800,194.21
+2007-12-07,190.54,194.99,188.04,194.30,38057700,194.30
+2007-12-06,186.19,190.10,186.12,189.95,32136100,189.95
+2007-12-05,182.89,186.00,182.41,185.50,31833300,185.50
+2007-12-04,177.15,180.90,176.99,179.81,27625500,179.81
+2007-12-03,181.86,184.14,177.70,178.86,34308100,178.86
+2007-11-30,187.34,187.70,179.70,182.22,42400500,182.22
+2007-11-29,179.43,185.17,179.15,184.29,37413100,184.29
+2007-11-28,176.82,180.60,175.35,180.22,41073100,180.22
+2007-11-27,175.22,175.79,170.01,174.81,47005000,174.81
+2007-11-26,173.59,177.27,172.35,172.54,46603400,172.54
+2007-11-23,172.00,172.05,169.75,171.54,16622500,171.54
+2007-11-21,165.84,172.35,164.67,168.46,43493200,168.46
+2007-11-20,165.67,171.79,163.53,168.85,55076200,168.85
+2007-11-19,166.10,168.20,162.10,163.95,41196800,163.95
+2007-11-16,165.30,167.02,159.33,166.39,49391300,166.39
+2007-11-15,166.39,169.59,160.30,164.30,53095600,164.30
+2007-11-14,177.16,177.57,163.74,166.11,51695400,166.11
+2007-11-13,160.85,170.98,153.76,169.96,62034100,169.96
+2007-11-12,165.28,167.70,150.63,153.76,63057700,153.76
+2007-11-09,171.15,175.12,165.21,165.37,54458700,165.37
+2007-11-08,186.67,186.90,167.77,175.47,67458500,175.47
+2007-11-07,190.61,192.68,186.13,186.30,35473400,186.30
+2007-11-06,187.05,192.00,185.27,191.79,34068500,191.79
+2007-11-05,185.29,188.96,184.24,186.18,28703700,186.18
+2007-11-02,189.21,189.44,183.49,187.87,35769600,187.87
+2007-11-01,188.60,190.10,180.00,187.44,28734100,187.44
+2007-10-31,187.63,190.12,184.95,189.95,29699700,189.95
+2007-10-30,186.18,189.37,184.73,187.00,33495900,187.00
+2007-10-29,185.45,186.59,184.70,185.09,19281800,185.09
+2007-10-26,185.29,185.37,182.88,184.70,25219800,184.70
+2007-10-25,184.87,185.90,181.66,182.78,34729500,182.78
+2007-10-24,185.81,187.21,179.24,185.93,45961300,185.93
+2007-10-23,188.56,188.60,182.76,186.16,64005900,186.16
+2007-10-22,170.35,174.90,169.96,174.36,56203900,174.36
+2007-10-19,174.24,174.63,170.00,170.42,46063800,170.42
+2007-10-18,171.50,174.19,171.05,173.50,29417000,173.50
+2007-10-17,172.69,173.04,169.18,172.75,39969400,172.75
+2007-10-16,165.54,170.18,165.15,169.58,38093400,169.58
+2007-10-15,167.98,169.57,163.50,166.98,38448900,166.98
+2007-10-12,163.01,167.28,161.80,167.25,35244200,167.25
+2007-10-11,169.49,171.88,153.21,162.23,58671500,162.23
+2007-10-10,167.55,167.88,165.60,166.79,23779600,166.79
+2007-10-09,170.20,171.11,166.68,167.86,39438800,167.86
+2007-10-08,163.49,167.91,162.97,167.91,29815900,167.91
+2007-10-05,158.37,161.58,157.70,161.45,33595200,161.45
+2007-10-04,158.00,158.08,153.50,156.24,23402900,156.24
+2007-10-03,157.78,159.18,157.01,157.92,24696400,157.92
+2007-10-02,156.55,158.59,155.89,158.45,28250600,158.45
+2007-10-01,154.63,157.41,152.93,156.34,29861300,156.34
+2007-09-28,153.44,154.60,152.75,153.47,21915800,153.47
+2007-09-27,153.77,154.52,152.32,154.50,23427700,154.50
+2007-09-26,154.47,155.00,151.25,152.77,34801900,152.77
+2007-09-25,146.84,153.22,146.82,153.18,42572900,153.18
+2007-09-24,146.73,149.85,146.65,148.28,37506200,148.28
+2007-09-21,141.14,144.65,140.31,144.15,40651300,144.15
+2007-09-20,140.15,141.79,139.32,140.31,24575400,140.31
+2007-09-19,143.02,143.16,139.40,140.77,36633200,140.77
+2007-09-18,139.06,142.85,137.83,140.92,37951300,140.92
+2007-09-17,138.99,140.59,137.60,138.41,28301900,138.41
+2007-09-14,136.57,138.98,136.20,138.81,21674400,138.81
+2007-09-13,138.83,139.00,136.65,137.20,23434400,137.20
+2007-09-12,135.99,139.40,135.75,136.85,36527500,136.85
+2007-09-11,137.90,138.30,133.75,135.49,34710200,135.49
+2007-09-10,136.99,138.04,133.95,136.71,53137100,136.71
+2007-09-07,132.01,132.30,130.00,131.77,51092000,131.77
+2007-09-06,135.56,137.57,132.71,135.01,67902200,135.01
+2007-09-05,144.97,145.84,136.10,136.76,83150800,136.76
+2007-09-04,139.94,145.73,139.84,144.16,47030100,144.16
+2007-08-31,139.49,139.65,137.41,138.48,31317400,138.48
+2007-08-30,132.67,138.25,132.30,136.25,51270800,136.25
+2007-08-29,129.88,134.18,129.54,134.08,41673600,134.08
+2007-08-28,130.99,132.41,126.63,126.82,42120200,126.82
+2007-08-27,133.39,134.66,132.10,132.25,25265700,132.25
+2007-08-24,130.53,135.37,129.81,135.30,32565500,135.30
+2007-08-23,133.09,133.34,129.76,131.07,30958500,131.07
+2007-08-22,131.22,132.75,130.33,132.51,37920200,132.51
+2007-08-21,122.21,128.96,121.00,127.57,46537400,127.57
+2007-08-20,123.96,124.50,120.50,122.22,28689900,122.22
+2007-08-17,122.01,123.50,119.82,122.06,42680800,122.06
+2007-08-16,117.01,118.50,111.62,117.05,66667500,117.05
+2007-08-15,122.74,124.86,119.65,119.90,35459000,119.90
+2007-08-14,128.29,128.30,123.71,124.03,26393100,124.03
+2007-08-13,128.32,129.35,126.50,127.79,26889700,127.79
+2007-08-10,123.12,127.75,120.30,125.00,50383900,125.00
+2007-08-09,131.11,133.00,125.09,126.39,40192700,126.39
+2007-08-08,136.76,136.86,132.00,134.01,28860600,134.01
+2007-08-07,134.94,137.24,132.63,135.03,33926300,135.03
+2007-08-06,132.90,135.27,128.30,135.25,33041800,135.25
+2007-08-03,135.26,135.95,131.50,131.85,24256700,131.85
+2007-08-02,136.65,136.96,134.15,136.49,30451600,136.49
+2007-08-01,133.64,135.38,127.77,135.00,62505600,135.00
+2007-07-31,142.97,143.48,131.52,131.76,62942600,131.76
+2007-07-30,144.33,145.45,139.57,141.43,39535300,141.43
+2007-07-27,146.19,148.92,143.78,143.85,41467800,143.85
+2007-07-26,145.91,148.50,136.96,146.00,78093900,146.00
+2007-07-25,137.35,138.36,135.00,137.26,53435100,137.26
+2007-07-24,138.88,141.00,134.15,134.89,64117600,134.89
+2007-07-23,143.31,145.22,140.93,143.70,37017500,143.70
+2007-07-20,141.65,144.18,140.00,143.75,41706200,143.75
+2007-07-19,140.30,140.81,139.65,140.00,26174700,140.00
+2007-07-18,138.19,138.44,136.04,138.12,27030600,138.12
+2007-07-17,138.30,139.60,137.50,138.91,25355700,138.91
+2007-07-16,138.39,139.98,137.50,138.10,33432600,138.10
+2007-07-13,135.03,137.85,134.52,137.73,32414500,137.73
+2007-07-12,133.85,134.24,132.39,134.07,25164600,134.07
+2007-07-11,132.07,133.70,131.31,132.39,29349000,132.39
+2007-07-10,128.88,134.50,128.81,132.35,44821700,132.35
+2007-07-09,132.38,132.90,129.18,130.33,35565000,130.33
+2007-07-06,133.13,133.34,130.40,132.30,31239100,132.30
+2007-07-05,128.80,132.97,128.69,132.75,51894700,132.75
+2007-07-03,122.00,127.40,121.50,127.17,41517200,127.17
+2007-07-02,121.05,122.09,119.30,121.26,35530800,121.26
+2007-06-29,121.97,124.00,121.09,122.04,40637200,122.04
+2007-06-28,122.36,122.49,120.00,120.56,29933700,120.56
+2007-06-27,120.61,122.04,119.26,121.89,34810600,121.89
+2007-06-26,123.98,124.00,118.72,119.65,48035900,119.65
+2007-06-25,124.19,125.09,121.06,122.34,34478700,122.34
+2007-06-22,123.85,124.45,122.38,123.00,22567000,123.00
+2007-06-21,121.70,124.29,120.72,123.90,30965900,123.90
+2007-06-20,123.87,124.66,121.50,121.55,32054000,121.55
+2007-06-19,124.69,125.01,122.91,123.66,33679500,123.66
+2007-06-18,123.28,125.18,122.54,125.09,32521600,125.09
+2007-06-15,120.62,120.67,119.86,120.50,28972100,120.50
+2007-06-14,117.20,119.45,116.42,118.75,34759500,118.75
+2007-06-13,121.15,121.19,115.40,117.50,61476900,117.50
+2007-06-12,119.35,121.71,118.31,120.38,50948800,120.38
+2007-06-11,126.00,126.15,119.54,120.19,66937800,120.19
+2007-06-08,125.82,125.83,122.29,124.49,44345800,124.49
+2007-06-07,124.99,127.61,123.19,124.07,68395700,124.07
+2007-06-06,122.30,124.05,121.95,123.64,39722900,123.64
+2007-06-05,121.41,122.69,120.50,122.67,32885200,122.67
+2007-06-04,118.63,121.73,117.90,121.33,31666900,121.33
+2007-06-01,121.10,121.19,118.29,118.40,31616500,118.40
+2007-05-31,120.07,122.17,119.54,121.19,46323800,121.19
+2007-05-30,114.30,118.88,113.53,118.77,52801600,118.77
+2007-05-29,114.45,114.86,112.69,114.35,23060500,114.35
+2007-05-25,112.00,113.78,111.50,113.62,22605700,113.62
+2007-05-24,112.81,114.46,110.37,110.69,31691500,110.69
+2007-05-23,114.02,115.00,112.59,112.89,32549100,112.89
+2007-05-22,112.49,113.75,112.01,113.54,20443200,113.54
+2007-05-21,110.31,112.45,110.05,111.98,22853300,111.98
+2007-05-18,110.23,110.64,109.77,110.02,22190900,110.02
+2007-05-17,107.15,109.87,107.15,109.44,26260400,109.44
+2007-05-16,108.53,108.83,103.42,107.34,40241700,107.34
+2007-05-15,109.57,110.20,106.48,107.52,34089800,107.52
+2007-05-14,109.62,110.00,108.25,109.36,23283800,109.36
+2007-05-11,107.74,109.13,106.78,108.74,23346300,108.74
+2007-05-10,106.63,108.84,105.92,107.34,42759200,107.34
+2007-05-09,104.91,106.96,104.89,106.88,25634200,106.88
+2007-05-08,103.47,105.15,103.42,105.06,27999900,105.06
+2007-05-07,101.08,104.35,101.01,103.92,30769900,103.92
+2007-05-04,100.80,101.60,100.50,100.81,13642400,100.81
+2007-05-03,100.73,101.45,100.01,100.40,20574200,100.40
+2007-05-02,99.65,100.54,99.47,100.39,18040900,100.39
+2007-05-01,99.59,100.35,98.55,99.47,19018700,99.47
+2007-04-30,100.09,101.00,99.67,99.80,22018200,99.80
+2007-04-27,98.18,99.95,97.69,99.92,24978700,99.92
+2007-04-26,101.58,102.50,98.30,98.84,62063500,98.84
+2007-04-25,94.23,95.40,93.80,95.35,42398000,95.35
+2007-04-24,93.96,96.39,91.30,93.24,37687600,93.24
+2007-04-23,91.59,93.80,91.42,93.51,27867500,93.51
+2007-04-20,90.89,91.18,90.55,90.97,18670700,90.97
+2007-04-19,90.19,91.25,89.83,90.27,15211200,90.27
+2007-04-18,90.16,90.85,89.60,90.40,16573000,90.40
+2007-04-17,92.00,92.30,89.70,90.35,26854300,90.35
+2007-04-16,90.57,91.50,90.25,91.43,21751200,91.43
+2007-04-13,90.90,91.40,90.06,90.24,25712200,90.24
+2007-04-12,92.04,92.31,90.72,92.19,23452700,92.19
+2007-04-11,93.90,93.95,92.33,92.59,19607800,92.59
+2007-04-10,93.67,94.26,93.41,94.25,12588100,94.25
+2007-04-09,95.21,95.30,93.04,93.65,14762200,93.65
+2007-04-05,94.12,94.68,93.52,94.68,12697000,94.68
+2007-04-04,94.94,95.14,94.13,94.27,17028000,94.27
+2007-04-03,94.14,95.23,93.76,94.50,20854800,94.50
+2007-04-02,94.14,94.25,93.02,93.65,17928300,93.65
+2007-03-30,94.28,94.68,92.75,92.91,21448500,92.91
+2007-03-29,94.19,94.19,92.23,93.75,25918700,93.75
+2007-03-28,94.88,95.40,93.15,93.24,33654900,93.24
+2007-03-27,95.71,96.83,95.00,95.46,33287600,95.46
+2007-03-26,93.99,95.90,93.30,95.85,30892400,95.85
+2007-03-23,93.35,94.07,93.30,93.52,16103000,93.52
+2007-03-22,93.73,94.36,93.00,93.96,20053300,93.96
+2007-03-21,91.99,94.00,91.65,93.87,24532000,93.87
+2007-03-20,91.35,91.84,91.06,91.48,17461300,91.48
+2007-03-19,90.24,91.55,89.59,91.13,25462900,91.13
+2007-03-16,89.54,89.99,89.32,89.59,20418000,89.59
+2007-03-15,89.96,90.36,89.31,89.57,19982100,89.57
+2007-03-14,88.60,90.00,87.92,90.00,28449500,90.00
+2007-03-13,89.41,90.60,88.40,88.40,30996100,88.40
+2007-03-12,88.07,89.99,87.99,89.87,26050300,89.87
+2007-03-09,88.80,88.85,87.40,87.97,16137000,87.97
+2007-03-08,88.59,88.72,87.46,88.00,18250400,88.00
+2007-03-07,88.05,88.97,87.45,87.72,22367300,87.72
+2007-03-06,87.80,88.31,87.40,88.19,25828100,88.19
+2007-03-05,85.89,88.65,85.76,86.32,29960700,86.32
+2007-03-02,86.77,87.54,85.21,85.41,30714300,85.41
+2007-03-01,84.03,88.31,83.75,87.06,50554600,87.06
+2007-02-28,83.00,85.60,83.00,84.61,32838400,84.61
+2007-02-27,86.30,87.08,83.41,83.93,40921900,83.93
+2007-02-26,89.84,90.00,87.61,88.51,21994600,88.51
+2007-02-23,89.16,90.34,88.85,89.07,18496200,89.07
+2007-02-22,90.80,90.81,88.53,89.51,29936600,89.51
+2007-02-21,85.98,89.49,85.96,89.20,41261200,89.20
+2007-02-20,84.65,86.16,84.16,85.90,22060800,85.90
+2007-02-16,85.25,85.41,84.66,84.83,14281000,84.83
+2007-02-15,85.44,85.62,84.78,85.21,12987900,85.21
+2007-02-14,84.63,85.64,84.57,85.30,18142200,85.30
+2007-02-13,85.16,85.29,84.30,84.70,20749500,84.70
+2007-02-12,84.43,85.18,83.63,84.88,25859700,84.88
+2007-02-09,85.88,86.20,83.21,83.27,30733600,83.27
+2007-02-08,85.43,86.51,85.41,86.18,24251100,86.18
+2007-02-07,84.48,86.38,83.55,86.15,38100900,86.15
+2007-02-06,84.45,84.47,82.86,84.15,30871200,84.15
+2007-02-05,84.30,85.23,83.94,83.94,20673300,83.94
+2007-02-02,84.12,85.25,83.70,84.75,22197500,84.75
+2007-02-01,86.23,86.27,84.74,84.74,23726500,84.74
+2007-01-31,84.86,86.00,84.35,85.73,30573900,85.73
+2007-01-30,86.43,86.49,85.25,85.55,20641800,85.55
+2007-01-29,86.30,86.65,85.53,85.94,32202300,85.94
+2007-01-26,87.11,87.37,84.99,85.38,35245500,85.38
+2007-01-25,87.11,88.50,86.03,86.25,32356200,86.25
+2007-01-24,86.68,87.15,86.08,86.70,33136200,86.70
+2007-01-23,85.73,87.51,85.51,85.70,43122300,85.70
+2007-01-22,89.14,89.16,85.65,86.79,51929500,86.79
+2007-01-19,88.63,89.65,88.12,88.50,48731200,88.50
+2007-01-18,92.10,92.11,89.05,89.07,84450200,89.07
+2007-01-17,97.56,97.60,94.82,94.95,58795000,94.95
+2007-01-16,95.68,97.25,95.45,97.10,44431300,97.10
+2007-01-12,94.59,95.06,93.23,94.62,46881800,94.62
+2007-01-11,95.94,96.78,95.10,95.80,51437600,95.80
+2007-01-10,94.75,97.80,93.45,97.00,105460000,97.00
+2007-01-09,86.45,92.98,85.15,92.57,119617800,92.57
+2007-01-08,85.96,86.53,85.28,85.47,28468100,85.47
+2007-01-05,85.77,86.20,84.40,85.05,29812200,85.05
+2007-01-04,84.05,85.95,83.82,85.66,30259300,85.66
+2007-01-03,86.29,86.58,81.90,83.80,44225700,83.80
+2006-12-29,83.95,85.40,83.36,84.84,38443900,84.84
+2006-12-28,80.22,81.25,79.65,80.87,39995600,80.87
+2006-12-27,78.15,82.00,76.77,81.52,69134100,81.52
+2006-12-26,82.15,82.57,80.89,81.51,17524600,81.51
+2006-12-22,83.46,84.04,81.60,82.20,21903700,82.20
+2006-12-21,84.70,85.48,82.20,82.90,32271400,82.90
+2006-12-20,86.47,86.67,84.74,84.76,20274700,84.76
+2006-12-19,84.73,86.68,83.62,86.31,32550200,86.31
+2006-12-18,87.63,88.00,84.59,85.47,25770600,85.47
+2006-12-15,89.02,89.22,87.33,87.72,26426400,87.72
+2006-12-14,89.05,90.00,88.26,88.55,29726100,88.55
+2006-12-13,87.95,89.07,87.15,89.05,30609000,89.05
+2006-12-12,88.61,88.84,85.53,86.14,36665000,86.14
+2006-12-11,88.90,89.30,88.05,88.75,17849300,88.75
+2006-12-08,87.23,89.39,87.00,88.26,28009900,88.26
+2006-12-07,90.03,90.50,86.90,87.04,35886700,87.04
+2006-12-06,90.64,91.39,89.67,89.83,22792300,89.83
+2006-12-05,91.65,92.33,90.87,91.27,23672800,91.27
+2006-12-04,91.88,92.05,90.50,91.12,25340600,91.12
+2006-12-01,91.80,92.33,90.10,91.32,28395700,91.32
+2006-11-30,92.21,92.68,91.06,91.66,31088800,91.66
+2006-11-29,93.00,93.15,90.25,91.80,41324400,91.80
+2006-11-28,90.36,91.97,89.91,91.81,37006200,91.81
+2006-11-27,92.51,93.16,89.50,89.54,38387000,89.54
+2006-11-24,89.53,93.08,89.50,91.63,18524200,91.63
+2006-11-22,88.99,90.75,87.85,90.31,23997900,90.31
+2006-11-21,87.42,88.60,87.11,88.60,22238100,88.60
+2006-11-20,85.40,87.00,85.20,86.47,20385500,86.47
+2006-11-17,85.14,85.94,85.00,85.85,16658000,85.85
+2006-11-16,84.87,86.30,84.62,85.61,24783600,85.61
+2006-11-15,85.05,85.90,84.00,84.05,23404400,84.05
+2006-11-14,84.80,85.00,83.90,85.00,21034100,85.00
+2006-11-13,83.22,84.45,82.64,84.35,16095500,84.35
+2006-11-10,83.55,83.60,82.50,83.12,13352300,83.12
+2006-11-09,82.90,84.69,82.12,83.34,32966200,83.34
+2006-11-08,80.02,82.69,79.89,82.45,24675600,82.45
+2006-11-07,80.45,81.00,80.13,80.51,18783300,80.51
+2006-11-06,78.95,80.06,78.43,79.71,15520600,79.71
+2006-11-03,79.36,79.53,77.79,78.29,15424600,78.29
+2006-11-02,78.92,79.32,78.50,78.98,16624400,78.98
+2006-11-01,81.10,81.38,78.36,79.16,21828300,79.16
+2006-10-31,81.45,81.68,80.23,81.08,17909800,81.08
+2006-10-30,79.99,80.90,79.50,80.42,17854200,80.42
+2006-10-27,81.75,82.45,80.01,80.41,21248800,80.41
+2006-10-26,81.90,82.60,81.13,82.19,15455600,82.19
+2006-10-25,81.35,82.00,81.01,81.68,17329100,81.68
+2006-10-24,81.21,81.68,80.20,81.05,16543300,81.05
+2006-10-23,79.99,81.90,79.75,81.46,29732400,81.46
+2006-10-20,78.97,79.99,78.67,79.95,22836200,79.95
+2006-10-19,79.26,79.95,78.16,78.99,54034900,78.99
+2006-10-18,74.75,75.37,73.91,74.53,40496700,74.53
+2006-10-17,75.04,75.27,74.04,74.29,17175900,74.29
+2006-10-16,75.19,75.88,74.79,75.40,18167600,75.40
+2006-10-13,75.63,76.88,74.74,75.02,24435600,75.02
+2006-10-12,73.61,75.39,73.60,75.26,21173400,75.26
+2006-10-11,73.42,73.98,72.60,73.23,20423400,73.23
+2006-10-10,74.54,74.58,73.08,73.81,18985300,73.81
+2006-10-09,73.80,75.08,73.53,74.63,15650800,74.63
+2006-10-06,74.42,75.04,73.81,74.22,16677100,74.22
+2006-10-05,74.53,76.16,74.13,74.83,24424400,74.83
+2006-10-04,74.10,75.46,73.16,75.38,29610100,75.38
+2006-10-03,74.45,74.95,73.19,74.08,28239600,74.08
+2006-10-02,75.10,75.87,74.30,74.86,25451400,74.86
+2006-09-29,77.11,77.52,76.68,76.98,14493300,76.98
+2006-09-28,77.02,77.48,75.95,77.01,25843200,77.01
+2006-09-27,77.17,77.47,75.82,76.41,28941900,76.41
+2006-09-26,76.18,77.78,76.10,77.61,39391000,77.61
+2006-09-25,73.81,75.86,73.72,75.75,30678300,75.75
+2006-09-22,74.30,74.34,72.58,73.00,23754000,73.00
+2006-09-21,75.25,76.06,74.02,74.65,28361600,74.65
+2006-09-20,74.38,75.68,74.22,75.26,29385400,75.26
+2006-09-19,74.10,74.36,72.80,73.77,25358900,73.77
+2006-09-18,73.80,74.86,73.30,73.89,25188500,73.89
+2006-09-15,74.60,74.98,73.29,74.10,35066200,74.10
+2006-09-14,73.72,74.67,73.46,74.17,28633200,74.17
+2006-09-13,72.85,74.32,72.30,74.20,40933500,74.20
+2006-09-12,72.81,73.45,71.45,72.63,60167400,72.63
+2006-09-11,72.43,73.73,71.42,72.50,33897300,72.50
+2006-09-08,73.37,73.57,71.91,72.52,31997200,72.52
+2006-09-07,70.60,73.48,70.25,72.80,45284200,72.80
+2006-09-06,71.08,71.69,69.70,70.03,34789400,70.03
+2006-09-05,68.97,71.50,68.55,71.48,36159200,71.48
+2006-09-01,68.48,68.65,67.82,68.38,14589100,68.38
+2006-08-31,67.28,68.30,66.66,67.85,20524900,67.85
+2006-08-30,67.34,67.82,66.68,66.96,24290800,66.96
+2006-08-29,66.99,67.26,65.12,66.48,33833300,66.48
+2006-08-28,68.50,68.61,66.68,66.98,26362900,66.98
+2006-08-25,67.34,69.05,67.31,68.75,19427100,68.75
+2006-08-24,67.89,68.19,66.27,67.81,23399700,67.81
+2006-08-23,68.00,68.65,66.94,67.31,19152100,67.31
+2006-08-22,66.68,68.32,66.50,67.62,20606000,67.62
+2006-08-21,67.30,67.31,66.15,66.56,18793800,66.56
+2006-08-18,67.71,68.40,67.26,67.91,19155500,67.91
+2006-08-17,68.00,68.66,67.18,67.59,20755300,67.59
+2006-08-16,67.10,68.07,66.33,67.98,27903000,67.98
+2006-08-15,65.34,66.50,64.80,66.45,30762600,66.45
+2006-08-14,64.05,65.22,63.60,63.94,25629300,63.94
+2006-08-11,63.23,64.13,62.58,63.65,27768900,63.65
+2006-08-10,63.25,64.81,62.70,64.07,24920000,64.07
+2006-08-09,65.43,65.60,63.40,63.59,34137100,63.59
+2006-08-08,67.09,67.11,64.51,64.78,35638000,64.78
+2006-08-07,67.72,69.60,66.31,67.21,44482600,67.21
+2006-08-04,67.05,68.61,64.96,68.30,66173800,68.30
+2006-08-03,67.91,70.00,67.81,69.59,30037300,69.59
+2006-08-02,67.65,68.68,67.51,68.16,19670300,68.16
+2006-08-01,67.22,67.93,65.94,67.18,25420200,67.18
+2006-07-31,66.83,68.63,66.28,67.96,31887200,67.96
+2006-07-28,63.94,65.68,63.50,65.59,24696700,65.59
+2006-07-27,64.50,65.02,62.86,63.40,26251600,63.40
+2006-07-26,62.00,64.64,61.68,63.87,32086700,63.87
+2006-07-25,61.78,62.09,60.78,61.93,21038200,61.93
+2006-07-24,61.26,62.10,60.43,61.42,25816300,61.42
+2006-07-21,59.82,61.15,59.64,60.72,31853300,60.72
+2006-07-20,60.96,61.59,59.72,60.50,70433800,60.50
+2006-07-19,52.96,55.08,52.36,54.10,49669400,54.10
+2006-07-18,53.16,53.85,51.85,52.90,35730300,52.90
+2006-07-17,51.73,53.11,51.65,52.37,36590800,52.37
+2006-07-14,52.50,52.89,50.16,50.67,35465600,50.67
+2006-07-13,52.03,54.12,51.41,52.25,44639500,52.25
+2006-07-12,55.17,55.24,52.92,52.96,33118900,52.96
+2006-07-11,55.11,55.99,54.53,55.65,29465100,55.65
+2006-07-10,55.70,56.49,54.50,55.00,18905200,55.00
+2006-07-07,55.48,56.55,54.67,55.40,28548600,55.40
+2006-07-06,57.09,57.40,55.61,55.77,22614600,55.77
+2006-07-05,57.15,57.60,56.56,57.00,18508600,57.00
+2006-07-03,57.52,58.18,57.34,57.95,6956100,57.95
+2006-06-30,57.59,57.75,56.50,57.27,26417700,57.27
+2006-06-29,56.76,59.09,56.39,58.97,31192800,58.97
+2006-06-28,57.29,57.30,55.41,56.02,30382300,56.02
+2006-06-27,59.09,59.22,57.40,57.43,19664700,57.43
+2006-06-26,59.17,59.20,58.37,58.99,16662000,58.99
+2006-06-23,59.72,60.17,58.73,58.83,23578700,58.83
+2006-06-22,58.20,59.75,58.07,59.58,34486900,59.58
+2006-06-21,57.74,58.71,57.30,57.86,30832000,57.86
+2006-06-20,57.61,58.35,57.29,57.47,24034800,57.47
+2006-06-19,57.83,58.18,57.00,57.20,25163400,57.20
+2006-06-16,58.96,59.19,57.52,57.56,29932200,57.56
+2006-06-15,57.30,59.74,56.75,59.38,42513700,59.38
+2006-06-14,58.28,58.78,56.69,57.61,31362000,57.61
+2006-06-13,57.61,59.10,57.36,58.33,38594400,58.33
+2006-06-12,59.40,59.73,56.96,57.00,25635200,57.00
+2006-06-09,61.18,61.56,59.10,59.24,27708500,59.24
+2006-06-08,58.44,60.93,57.15,60.76,49910100,60.76
+2006-06-07,60.10,60.40,58.35,58.56,26803800,58.56
+2006-06-06,60.22,60.63,58.91,59.72,25929900,59.72
+2006-06-05,61.15,61.15,59.97,60.00,21635200,60.00
+2006-06-02,62.99,63.10,60.88,61.66,24492400,61.66
+2006-06-01,59.85,62.28,59.52,62.17,33661000,62.17
+2006-05-31,61.76,61.79,58.69,59.77,45749200,59.77
+2006-05-30,63.29,63.30,61.22,61.22,20121500,61.22
+2006-05-26,64.31,64.56,63.14,63.55,15462500,63.55
+2006-05-25,64.26,64.45,63.29,64.33,16549000,64.33
+2006-05-24,62.99,63.65,61.56,63.34,32715400,63.34
+2006-05-23,64.86,65.19,63.00,63.15,24800500,63.15
+2006-05-22,63.87,63.99,62.77,63.38,25677700,63.38
+2006-05-19,63.26,64.88,62.82,64.51,35209500,64.51
+2006-05-18,65.68,66.26,63.12,63.18,23515800,63.18
+2006-05-17,64.71,65.70,64.07,65.26,26935500,65.26
+2006-05-16,68.10,68.25,64.75,64.98,33455000,64.98
+2006-05-15,67.37,68.38,67.12,67.79,18899200,67.79
+2006-05-12,67.85,68.69,66.86,67.70,22920500,67.70
+2006-05-11,70.79,70.84,67.55,68.15,29024600,68.15
+2006-05-10,71.29,71.33,69.61,70.60,16424600,70.60
+2006-05-09,71.82,72.56,70.62,71.03,18988100,71.03
+2006-05-08,72.99,73.80,71.72,71.89,21244700,71.89
+2006-05-05,71.86,72.25,71.15,71.89,20139700,71.89
+2006-05-04,71.22,72.89,70.46,71.13,30729300,71.13
+2006-05-03,71.83,71.95,70.18,71.14,24535400,71.14
+2006-05-02,70.15,71.98,70.11,71.62,27559400,71.62
+2006-05-01,70.77,71.54,69.16,69.60,26799300,69.60
+2006-04-28,69.38,71.30,69.20,70.39,27144200,70.39
+2006-04-27,67.73,69.86,67.35,69.36,30212400,69.36
+2006-04-26,66.65,68.28,66.40,68.15,25388800,68.15
+2006-04-25,65.96,66.59,65.56,66.17,18895100,66.17
+2006-04-24,66.85,66.92,65.50,65.75,25251000,65.75
+2006-04-21,68.19,68.64,66.47,67.04,28178100,67.04
+2006-04-20,69.51,70.00,66.20,67.63,59535100,67.63
+2006-04-19,66.82,67.00,65.47,65.65,38786900,65.65
+2006-04-18,65.04,66.47,64.79,66.22,28387300,66.22
+2006-04-17,66.51,66.84,64.35,64.81,25783500,64.81
+2006-04-13,66.34,67.44,65.81,66.47,26238500,66.47
+2006-04-12,68.01,68.17,66.30,66.71,26424800,66.71
+2006-04-11,68.99,69.30,67.07,67.99,33547000,67.99
+2006-04-10,70.29,70.93,68.45,68.67,32268400,68.67
+2006-04-07,70.93,71.21,68.47,69.79,55187100,69.79
+2006-04-06,68.30,72.05,68.20,71.24,95134600,71.24
+2006-04-05,64.71,67.21,64.15,67.21,79764600,67.21
+2006-04-04,62.10,62.22,61.05,61.17,33283000,61.17
+2006-04-03,63.67,64.12,62.61,62.65,29135400,62.65
+2006-03-31,63.25,63.61,62.24,62.72,29119900,62.72
+2006-03-30,62.82,63.30,61.53,62.75,49666100,62.75
+2006-03-29,59.13,62.52,57.67,62.33,83815500,62.33
+2006-03-28,59.63,60.14,58.25,58.71,48940100,58.71
+2006-03-27,60.35,61.38,59.40,59.51,39574000,59.51
+2006-03-24,60.25,60.94,59.03,59.96,38285000,59.96
+2006-03-23,61.82,61.90,59.61,60.16,50993800,60.16
+2006-03-22,62.16,63.25,61.27,61.67,48067700,61.67
+2006-03-21,64.29,64.34,61.39,61.81,47991700,61.81
+2006-03-20,65.22,65.46,63.87,63.99,21622900,63.99
+2006-03-17,64.75,65.54,64.11,64.66,29001500,64.66
+2006-03-16,66.85,66.90,64.30,64.31,26772800,64.31
+2006-03-15,67.71,68.04,65.52,66.23,31857000,66.23
+2006-03-14,65.77,67.32,65.50,67.32,22929300,67.32
+2006-03-13,65.05,66.28,64.79,65.68,30756700,65.68
+2006-03-10,64.05,64.49,62.45,63.19,37255100,63.19
+2006-03-09,65.98,66.47,63.81,63.93,28546600,63.93
+2006-03-08,66.29,67.20,65.35,65.66,23330400,65.66
+2006-03-07,65.76,66.90,65.08,66.31,31174200,66.31
+2006-03-06,67.69,67.72,64.94,65.48,32595200,65.48
+2006-03-03,69.40,69.91,67.53,67.72,26345300,67.72
+2006-03-02,68.99,69.99,68.67,69.61,22331200,69.61
+2006-03-01,68.84,69.49,68.02,69.10,27279200,69.10
+2006-02-28,71.58,72.40,68.10,68.49,45249300,68.49
+2006-02-27,71.99,72.12,70.65,70.99,28258600,70.99
+2006-02-24,72.14,72.89,71.20,71.46,19098000,71.46
+2006-02-23,71.79,73.00,71.43,71.75,30604200,71.75
+2006-02-22,69.00,71.67,68.00,71.32,34937100,71.32
+2006-02-21,70.59,70.80,68.68,69.08,27843100,69.08
+2006-02-17,70.30,70.89,69.61,70.29,20571400,70.29
+2006-02-16,69.91,71.01,69.48,70.57,33863400,70.57
+2006-02-15,67.16,69.62,66.75,69.22,41420400,69.22
+2006-02-14,65.10,68.10,65.00,67.64,41462100,67.64
+2006-02-13,66.63,66.75,64.64,64.71,31553500,64.71
+2006-02-10,65.18,67.67,62.90,67.31,62874200,67.31
+2006-02-09,69.10,69.23,64.53,64.95,41063000,64.95
+2006-02-08,68.49,69.08,66.00,68.81,34039800,68.81
+2006-02-07,68.27,69.48,66.68,67.60,49601100,67.60
+2006-02-06,72.02,72.51,66.74,67.30,58991700,67.30
+2006-02-03,72.24,72.79,71.04,71.85,24718700,71.85
+2006-02-02,75.10,75.36,72.05,72.10,25261500,72.10
+2006-02-01,74.95,76.46,74.64,75.42,18613800,75.42
+2006-01-31,75.50,76.34,73.75,75.51,32626500,75.51
+2006-01-30,71.17,76.60,70.87,75.00,49942900,75.00
+2006-01-27,72.95,73.60,71.10,72.03,34066600,72.03
+2006-01-26,74.53,75.43,71.93,72.33,42192400,72.33
+2006-01-25,77.39,77.50,73.25,74.20,45563800,74.20
+2006-01-24,78.76,79.42,75.77,76.04,40794800,76.04
+2006-01-23,76.10,79.56,76.00,77.67,37847500,77.67
+2006-01-20,79.28,80.04,75.83,76.09,40527100,76.09
+2006-01-19,81.25,81.66,78.74,79.04,60566000,79.04
+2006-01-18,83.08,84.05,81.85,82.49,42879900,82.49
+2006-01-17,85.70,86.38,83.87,84.71,29843700,84.71
+2006-01-13,84.99,86.01,84.60,85.59,27725200,85.59
+2006-01-12,84.97,86.40,83.62,84.29,45743200,84.29
+2006-01-11,83.84,84.80,82.59,83.90,53349800,83.90
+2006-01-10,76.25,81.89,75.83,80.86,81423900,80.86
+2006-01-09,76.73,77.20,75.74,76.05,24108600,76.05
+2006-01-06,75.25,76.70,74.55,76.30,25159200,76.30
+2006-01-05,74.83,74.90,73.75,74.38,16050800,74.38
+2006-01-04,75.13,75.98,74.50,74.97,22128700,74.97
+2006-01-03,72.38,74.75,72.25,74.75,28829800,74.75
+2005-12-30,70.91,72.43,70.34,71.89,22295100,71.89
+2005-12-29,73.78,73.82,71.42,71.45,17500900,71.45
+2005-12-28,74.47,74.76,73.32,73.57,14218400,73.57
+2005-12-27,74.00,75.18,73.95,74.23,21092500,74.23
+2005-12-23,74.17,74.26,73.30,73.35,8209200,73.35
+2005-12-22,73.91,74.49,73.60,74.02,13236100,74.02
+2005-12-21,72.60,73.61,72.54,73.50,16990600,73.50
+2005-12-20,71.63,72.38,71.12,72.11,17111000,72.11
+2005-12-19,71.11,72.60,71.04,71.38,18903400,71.38
+2005-12-16,72.14,72.30,71.06,71.11,23970400,71.11
+2005-12-15,72.68,72.86,71.35,72.18,20041500,72.18
+2005-12-14,72.53,73.30,70.27,72.01,51811300,72.01
+2005-12-13,74.85,75.46,74.21,74.98,17636300,74.98
+2005-12-12,74.87,75.35,74.56,74.91,18749800,74.91
+2005-12-09,74.21,74.59,73.35,74.33,19835800,74.33
+2005-12-08,73.20,74.17,72.60,74.08,28231500,74.08
+2005-12-07,74.23,74.46,73.12,73.95,24266600,73.95
+2005-12-06,73.93,74.83,73.35,74.05,30608200,74.05
+2005-12-05,71.95,72.53,71.49,71.82,20845400,71.82
+2005-12-02,72.27,72.74,70.70,72.63,31991500,72.63
+2005-12-01,68.95,71.73,68.81,71.60,29031900,71.60
+2005-11-30,68.43,68.85,67.52,67.82,21274100,67.82
+2005-11-29,69.99,70.30,67.35,68.10,31836900,68.10
+2005-11-28,70.72,71.07,69.07,69.66,36375700,69.66
+2005-11-25,67.66,69.54,67.50,69.34,14107600,69.34
+2005-11-23,66.88,67.98,66.69,67.11,17351900,67.11
+2005-11-22,64.84,66.76,64.52,66.52,19295800,66.52
+2005-11-21,64.82,65.19,63.72,64.96,18275400,64.96
+2005-11-18,65.31,65.43,64.37,64.56,18748700,64.56
+2005-11-17,65.59,65.88,64.25,64.52,24150200,64.52
+2005-11-16,63.15,65.06,63.09,64.95,28018400,64.95
+2005-11-15,61.60,63.08,61.46,62.28,19172900,62.28
+2005-11-14,61.54,61.98,60.91,61.45,13211900,61.45
+2005-11-11,61.54,62.11,61.34,61.54,15194600,61.54
+2005-11-10,60.64,61.20,59.01,61.18,23762300,61.18
+2005-11-09,60.00,61.21,60.00,60.11,19747500,60.11
+2005-11-08,59.95,60.38,59.10,59.90,16920200,59.90
+2005-11-07,60.85,61.67,60.14,60.23,22815400,60.23
+2005-11-04,60.35,61.24,59.62,61.15,31358400,61.15
+2005-11-03,60.26,62.32,60.07,61.85,31585100,61.85
+2005-11-02,57.72,60.00,57.60,59.95,30609300,59.95
+2005-11-01,57.24,58.14,56.87,57.50,26774500,57.50
+2005-10-31,55.20,57.98,54.75,57.59,33601600,57.59
+2005-10-28,56.04,56.43,54.17,54.47,27492400,54.47
+2005-10-27,56.99,57.01,55.41,55.41,14697900,55.41
+2005-10-26,56.28,57.56,55.92,57.03,22556900,57.03
+2005-10-25,56.40,56.85,55.69,56.10,16611700,56.10
+2005-10-24,55.25,56.79,55.09,56.79,21776900,56.79
+2005-10-21,56.84,56.98,55.36,55.66,28454500,55.66
+2005-10-20,54.47,56.50,54.35,56.14,48491500,56.14
+2005-10-19,52.07,54.96,51.21,54.94,36024400,54.94
+2005-10-18,53.25,53.95,52.20,52.21,21771000,52.21
+2005-10-17,53.98,54.23,52.68,53.44,22029800,53.44
+2005-10-14,54.03,54.35,52.79,54.00,36984000,54.00
+2005-10-13,49.44,53.95,49.27,53.74,66627700,53.74
+2005-10-12,48.65,50.30,47.87,49.25,96338800,49.25
+2005-10-11,51.23,51.87,50.40,51.59,43781600,51.59
+2005-10-10,51.76,51.91,50.28,50.37,18125200,50.37
+2005-10-07,51.72,51.93,50.55,51.30,24210100,51.30
+2005-10-06,53.20,53.49,50.87,51.70,27054900,51.70
+2005-10-05,54.33,54.36,52.75,52.78,21813200,52.78
+2005-10-04,54.95,55.35,53.64,53.75,19266400,53.75
+2005-10-03,54.16,54.54,53.68,54.44,18126900,54.44
+2005-09-30,52.33,53.65,51.88,53.61,18986900,53.61
+2005-09-29,51.23,52.59,50.81,52.34,22744500,52.34
+2005-09-28,53.07,53.11,50.59,51.08,40198000,51.08
+2005-09-27,53.92,54.24,53.43,53.44,12203700,53.44
+2005-09-26,54.03,54.56,53.32,53.84,19520100,53.84
+2005-09-23,52.10,53.50,51.84,53.20,19944900,53.20
+2005-09-22,51.88,52.47,51.32,51.90,16561700,51.90
+2005-09-21,52.96,53.05,51.86,52.11,15526700,52.11
+2005-09-20,52.99,53.81,52.92,53.19,29279600,53.19
+2005-09-19,51.05,52.89,51.05,52.64,27990400,52.64
+2005-09-16,50.23,51.21,49.95,51.21,21107300,51.21
+2005-09-15,50.00,50.18,49.33,49.87,14827000,49.87
+2005-09-14,51.06,51.19,49.46,49.61,16943800,49.61
+2005-09-13,51.02,51.29,50.32,50.82,17603000,50.82
+2005-09-12,51.10,51.63,50.58,51.40,16171300,51.40
+2005-09-09,50.07,51.35,49.79,51.31,21987200,51.31
+2005-09-08,49.35,50.12,49.14,49.78,25094300,49.78
+2005-09-07,49.05,49.40,47.92,48.68,34395500,48.68
+2005-09-06,46.70,48.88,46.55,48.80,29236400,48.80
+2005-09-02,46.30,46.80,46.12,46.22,7942100,46.22
+2005-09-01,47.00,47.17,46.09,46.26,12727400,46.26
+2005-08-31,46.86,47.03,46.27,46.89,14391300,46.89
+2005-08-30,45.99,46.79,45.92,46.57,18527200,46.57
+2005-08-29,45.27,46.03,45.26,45.84,9153400,45.84
+2005-08-26,46.12,46.34,45.36,45.74,9323500,45.74
+2005-08-25,46.12,46.49,45.81,46.06,9866200,46.06
+2005-08-24,45.60,47.12,45.59,45.77,20431100,45.77
+2005-08-23,45.85,46.10,45.32,45.74,10557300,45.74
+2005-08-22,46.15,46.75,45.26,45.87,13847600,45.87
+2005-08-19,46.28,46.70,45.77,45.83,13448900,45.83
+2005-08-18,46.91,47.00,45.75,46.30,15805700,46.30
+2005-08-17,46.40,47.44,46.37,47.15,17847300,47.15
+2005-08-16,47.39,47.50,46.21,46.25,19200800,46.25
+2005-08-15,46.48,48.33,46.45,47.68,38811700,47.68
+2005-08-12,43.46,46.22,43.36,46.10,32715600,46.10
+2005-08-11,43.39,44.12,43.25,44.00,9713700,44.00
+2005-08-10,44.00,44.39,43.31,43.38,12890900,43.38
+2005-08-09,42.93,43.89,42.91,43.82,13601400,43.82
+2005-08-08,43.00,43.25,42.61,42.65,6299400,42.65
+2005-08-05,42.49,43.36,42.02,42.99,8640400,42.99
+2005-08-04,42.89,43.00,42.29,42.71,9618000,42.71
+2005-08-03,43.19,43.31,42.77,43.22,9225800,43.22
+2005-08-02,42.89,43.50,42.61,43.19,10602700,43.19
+2005-08-01,42.57,43.08,42.08,42.75,11223200,42.75
+2005-07-29,43.56,44.38,42.26,42.65,20074300,42.65
+2005-07-28,43.85,44.00,43.30,43.80,8975400,43.80
+2005-07-27,43.83,44.07,42.67,43.99,10133900,43.99
+2005-07-26,44.01,44.11,43.36,43.63,9592600,43.63
+2005-07-25,43.99,44.28,43.73,43.81,10522400,43.81
+2005-07-22,43.44,44.00,43.39,44.00,10753800,44.00
+2005-07-21,43.70,44.04,42.90,43.29,14438000,43.29
+2005-07-20,42.86,43.80,42.65,43.63,16192700,43.63
+2005-07-19,41.52,43.23,41.07,43.19,23966500,43.19
+2005-07-18,41.41,42.10,41.37,41.49,20939200,41.49
+2005-07-15,40.97,41.57,40.46,41.55,24560100,41.55
+2005-07-14,40.79,42.01,40.23,40.75,74859300,40.75
+2005-07-13,38.29,38.50,37.90,38.35,24458400,38.35
+2005-07-12,38.23,38.40,37.91,38.24,13822800,38.24
+2005-07-11,38.37,38.65,37.78,38.10,13885300,38.10
+2005-07-08,37.87,38.28,37.47,38.25,10383400,38.25
+2005-07-07,36.81,37.76,36.80,37.63,13704400,37.63
+2005-07-06,37.71,38.16,37.20,37.39,14093800,37.39
+2005-07-05,36.55,38.15,36.50,37.98,16223900,37.98
+2005-07-01,36.83,36.97,36.29,36.50,8928600,36.50
+2005-06-30,36.61,37.16,36.31,36.81,14942500,36.81
+2005-06-29,37.23,37.29,36.12,36.37,16012800,36.37
+2005-06-28,37.49,37.59,37.17,37.31,12510700,37.31
+2005-06-27,36.84,38.10,36.68,37.10,21434700,37.10
+2005-06-24,39.09,39.12,37.68,37.76,14668200,37.76
+2005-06-23,38.83,39.78,38.65,38.89,24080500,38.89
+2005-06-22,38.26,38.60,38.14,38.55,15175900,38.55
+2005-06-21,37.72,38.19,37.38,37.86,13233100,37.86
+2005-06-20,37.85,38.09,37.45,37.61,11561300,37.61
+2005-06-17,38.47,38.54,37.83,38.31,21290200,38.31
+2005-06-16,37.19,38.08,36.82,37.98,19559800,37.98
+2005-06-15,36.87,37.30,36.30,37.13,20119400,37.13
+2005-06-14,35.92,36.15,35.75,36.00,12423100,36.00
+2005-06-13,35.89,36.61,35.82,35.90,15563300,35.90
+2005-06-10,37.40,37.40,35.52,35.81,24247600,35.81
+2005-06-09,37.00,37.94,36.82,37.65,13937700,37.65
+2005-06-08,36.63,37.25,36.57,36.92,14428800,36.92
+2005-06-07,37.60,37.73,36.45,36.54,26616600,36.54
+2005-06-06,38.33,38.63,37.56,37.92,28998800,37.92
+2005-06-03,38.16,38.58,37.77,38.24,34173900,38.24
+2005-06-02,40.05,40.32,39.60,40.04,13356200,40.04
+2005-06-01,39.89,40.76,39.86,40.30,16207600,40.30
+2005-05-31,40.66,40.74,39.58,39.76,14435900,39.76
+2005-05-27,40.64,40.79,40.01,40.56,11286000,40.56
+2005-05-26,39.94,40.94,39.94,40.74,18768600,40.74
+2005-05-25,39.50,39.95,39.32,39.78,14143100,39.78
+2005-05-24,39.45,39.99,39.03,39.70,21195000,39.70
+2005-05-23,37.85,39.90,37.85,39.76,37234800,39.76
+2005-05-20,37.25,37.65,37.19,37.55,16166100,37.55
+2005-05-19,35.78,37.68,35.78,37.55,28327200,37.55
+2005-05-18,35.45,37.56,34.99,35.84,22740100,35.84
+2005-05-17,35.14,35.46,34.54,35.36,21012300,35.36
+2005-05-16,34.56,35.70,34.53,35.55,16939100,35.55
+2005-05-13,34.20,35.23,34.07,34.77,25096900,34.77
+2005-05-12,35.42,35.59,34.00,34.13,34651500,34.13
+2005-05-11,35.20,35.67,33.11,35.61,72927900,35.61
+2005-05-10,36.75,37.25,36.33,36.42,15723700,36.42
+2005-05-09,37.28,37.45,36.75,36.97,12703400,36.97
+2005-05-06,36.89,37.33,36.79,37.24,11651700,37.24
+2005-05-05,37.25,37.27,36.47,36.68,13834500,36.68
+2005-05-04,36.11,37.20,36.10,37.15,16006300,37.15
+2005-05-03,36.40,36.74,36.03,36.21,17740700,36.21
+2005-05-02,36.21,36.65,36.02,36.43,16640000,36.43
+2005-04-29,36.15,36.23,35.22,36.06,23986800,36.06
+2005-04-28,36.29,36.34,35.24,35.54,20539500,35.54
+2005-04-27,35.89,36.36,35.51,35.95,21924600,35.95
+2005-04-26,36.78,37.51,36.12,36.19,28946700,36.19
+2005-04-25,36.49,37.02,36.11,36.98,26659300,36.98
+2005-04-22,36.84,37.00,34.90,35.50,29968900,35.50
+2005-04-21,36.40,37.21,35.90,37.18,27128300,37.18
+2005-04-20,37.66,37.74,35.44,35.51,33754700,35.51
+2005-04-19,36.60,37.44,35.87,37.09,38630100,37.09
+2005-04-18,35.00,36.30,34.00,35.62,47399200,35.62
+2005-04-15,36.62,37.25,35.28,35.35,61717400,35.35
+2005-04-14,38.81,39.56,36.84,37.26,98328300,37.26
+2005-04-13,42.95,42.99,40.39,41.04,48998100,41.04
+2005-04-12,42.49,43.19,42.01,42.66,35037900,42.66
+2005-04-11,44.15,44.25,41.91,41.92,29345100,41.92
+2005-04-08,43.70,44.45,43.54,43.74,23212500,43.74
+2005-04-07,42.33,43.75,42.25,43.56,18106700,43.56
+2005-04-06,42.40,42.81,42.15,42.33,14815200,42.33
+2005-04-05,41.22,42.24,41.09,41.89,19865700,41.89
+2005-04-04,40.99,41.31,40.16,41.09,20714800,41.09
+2005-04-01,42.09,42.18,40.57,40.89,22903000,40.89
+2005-03-31,42.45,42.52,41.59,41.67,22719100,41.67
+2005-03-30,42.07,42.80,41.82,42.80,14105700,42.80
+2005-03-29,42.56,42.83,41.50,41.75,16477000,41.75
+2005-03-28,42.75,42.96,42.47,42.53,9836100,42.53
+2005-03-24,42.91,43.00,42.50,42.50,12596600,42.50
+2005-03-23,42.45,43.40,42.02,42.55,21779400,42.55
+2005-03-22,43.71,43.96,42.68,42.83,19693400,42.83
+2005-03-21,43.29,43.97,42.86,43.70,19326000,43.70
+2005-03-18,43.33,43.44,42.50,42.96,33576800,42.96
+2005-03-17,41.53,42.88,41.32,42.25,28640000,42.25
+2005-03-16,41.21,42.31,40.78,41.18,24921900,41.18
+2005-03-15,40.64,41.14,40.25,40.96,18164600,40.96
+2005-03-14,40.52,40.79,39.52,40.32,21620900,40.32
+2005-03-11,40.21,40.59,39.80,40.27,22601100,40.27
+2005-03-10,39.53,40.26,39.10,39.83,27753900,39.83
+2005-03-09,39.64,40.28,38.83,39.35,47230900,39.35
+2005-03-08,41.90,42.16,40.10,40.53,36480400,40.53
+2005-03-07,42.80,43.25,42.35,42.75,16094000,42.75
+2005-03-04,42.76,43.01,41.85,42.81,27022100,42.81
+2005-03-03,44.37,44.41,41.22,41.79,50416200,41.79
+2005-03-02,44.25,44.89,44.08,44.12,16362900,44.12
+2005-03-01,44.99,45.11,44.16,44.50,16721000,44.50
+2005-02-28,44.68,45.14,43.96,44.86,23271800,44.86
+2005-02-25,89.62,89.91,88.19,88.99,32696800,44.49
+2005-02-24,88.48,89.31,87.73,88.93,54251000,44.47
+2005-02-23,86.72,88.45,85.55,88.23,48042200,44.12
+2005-02-22,86.30,88.30,85.29,85.29,43546200,42.65
+2005-02-18,87.74,87.86,86.25,86.81,41544800,43.40
+2005-02-17,90.65,90.88,87.45,87.81,54231200,43.90
+2005-02-16,88.15,90.20,87.35,90.13,58544400,45.06
+2005-02-15,86.66,89.08,86.00,88.41,82579200,44.21
+2005-02-14,82.73,84.79,82.05,84.63,45409400,42.31
+2005-02-11,79.86,81.76,78.94,81.21,42894800,40.60
+2005-02-10,78.72,79.28,76.66,78.36,39036400,39.18
+2005-02-09,81.04,81.99,78.10,78.74,42552000,39.37
+2005-02-08,79.07,81.38,78.79,80.90,31786400,40.45
+2005-02-07,78.93,79.35,77.50,78.94,18730600,39.47
+2005-02-04,77.87,78.93,77.53,78.84,20127000,39.42
+2005-02-03,79.10,79.43,77.33,77.81,26130400,38.90
+2005-02-02,77.95,79.91,77.69,79.63,36430800,39.81
+2005-02-01,77.05,77.77,76.58,77.53,24228400,38.76
+2005-01-31,74.58,77.89,74.51,76.90,60039200,38.45
+2005-01-28,72.62,73.98,72.44,73.98,28629000,36.99
+2005-01-27,72.16,72.92,71.55,72.64,17722400,36.32
+2005-01-26,72.66,72.75,71.22,72.25,26410600,36.12
+2005-01-25,71.37,72.84,70.94,72.05,34615400,36.03
+2005-01-24,70.98,71.78,70.55,70.76,30058200,35.38
+2005-01-21,71.31,71.60,70.00,70.49,32547600,35.24
+2005-01-20,69.65,71.27,69.47,70.46,32675800,35.23
+2005-01-19,70.49,71.46,69.75,69.88,26853400,34.94
+2005-01-18,69.85,70.70,67.75,70.65,35945000,35.33
+2005-01-14,70.25,71.72,69.19,70.20,63240800,35.10
+2005-01-13,73.71,74.42,69.73,69.80,113025600,34.90
+2005-01-12,65.45,65.90,63.30,65.46,68560800,32.73
+2005-01-11,68.25,69.15,64.14,64.56,93272400,32.28
+2005-01-10,69.83,70.70,67.88,68.96,61618200,34.48
+2005-01-07,65.00,69.63,64.75,69.25,79551800,34.62
+2005-01-06,64.67,64.91,63.33,64.55,25198400,32.28
+2005-01-05,64.46,65.25,64.05,64.50,24301200,32.25
+2005-01-04,63.79,65.47,62.97,63.94,39171800,31.97
+2005-01-03,64.78,65.11,62.60,63.29,24714000,31.65
+2004-12-31,64.89,65.00,64.03,64.40,9949600,32.20
+2004-12-30,64.81,65.03,64.22,64.80,12333600,32.40
+2004-12-29,63.81,64.98,63.57,64.44,16055800,32.22
+2004-12-28,63.30,64.25,62.05,64.18,21848400,32.09
+2004-12-27,64.80,65.15,62.88,63.16,19981800,31.58
+2004-12-23,63.75,64.25,63.60,64.01,8783200,32.01
+2004-12-22,63.66,64.36,63.40,63.75,20208200,31.88
+2004-12-21,63.56,63.77,61.60,63.69,38014800,31.84
+2004-12-20,65.47,66.00,61.76,62.72,41718800,31.36
+2004-12-17,66.84,67.04,64.90,64.99,27982000,32.49
+2004-12-16,66.15,67.50,66.05,66.60,40218400,33.30
+2004-12-15,65.24,65.46,64.66,65.26,14227200,32.63
+2004-12-14,65.40,65.88,65.02,65.29,14847200,32.65
+2004-12-13,65.62,65.90,64.60,64.91,14108600,32.46
+2004-12-10,65.03,66.05,64.70,65.15,27706200,32.58
+2004-12-09,62.81,64.40,62.07,63.99,26482200,32.00
+2004-12-08,63.08,64.43,62.05,63.28,24710800,31.64
+2004-12-07,65.93,66.73,62.56,62.89,37746400,31.44
+2004-12-06,64.25,66.24,62.95,65.78,44568600,32.89
+2004-12-03,64.53,65.00,61.75,62.68,44244600,31.34
+2004-12-02,66.13,66.90,64.66,65.21,35265800,32.60
+2004-12-01,67.79,67.95,66.27,67.79,28591200,33.90
+2004-11-30,68.79,68.79,67.05,67.05,36732800,33.53
+2004-11-29,68.95,69.57,67.41,68.44,61175600,34.22
+2004-11-26,65.35,65.76,64.34,64.55,19648000,32.28
+2004-11-24,61.69,65.20,61.55,64.05,49671000,32.03
+2004-11-23,62.30,62.45,61.05,61.27,32551800,30.64
+2004-11-22,61.80,64.00,57.90,61.35,91721800,30.67
+2004-11-19,55.49,56.91,54.50,55.17,27331400,27.58
+2004-11-18,54.30,55.45,54.29,55.39,16398200,27.69
+2004-11-17,55.19,55.45,54.22,54.90,14205400,27.45
+2004-11-16,55.16,55.20,54.48,54.94,10539400,27.47
+2004-11-15,55.20,55.46,54.34,55.24,13430200,27.62
+2004-11-12,55.01,55.69,54.84,55.50,14132200,27.75
+2004-11-11,54.95,55.43,54.23,55.30,14546400,27.65
+2004-11-10,53.95,55.39,53.91,54.75,18167000,27.38
+2004-11-09,54.23,54.55,53.38,54.05,16991600,27.02
+2004-11-08,54.27,55.45,53.86,54.38,18818600,27.19
+2004-11-05,54.86,55.00,52.04,54.72,43037400,27.36
+2004-11-04,55.03,55.55,54.37,54.45,33165200,27.23
+2004-11-03,54.37,56.11,53.99,55.31,43006200,27.66
+2004-11-02,52.40,54.08,52.40,53.50,26071000,26.75
+2004-11-01,52.50,53.26,52.04,52.45,21501800,26.23
+2004-10-29,51.84,53.20,51.80,52.40,28936400,26.20
+2004-10-28,49.98,52.22,49.50,52.19,30866600,26.09
+2004-10-27,48.51,50.62,48.17,50.30,42624800,25.15
+2004-10-26,47.45,48.05,46.97,47.97,21227200,23.99
+2004-10-25,47.20,47.84,47.07,47.55,14023000,23.77
+2004-10-22,47.54,47.67,47.02,47.41,17252400,23.70
+2004-10-21,47.48,48.13,47.36,47.94,25875200,23.97
+2004-10-20,47.18,47.60,46.65,47.47,21611000,23.74
+2004-10-19,48.10,48.35,47.31,47.42,28642600,23.71
+2004-10-18,44.70,47.75,44.70,47.75,42884000,23.88
+2004-10-15,44.88,45.61,44.19,45.50,36826000,22.75
+2004-10-14,43.19,45.75,42.55,44.98,98872400,22.49
+2004-10-13,38.87,39.76,38.74,39.75,41536000,19.88
+2004-10-12,38.50,38.58,37.65,38.29,16435400,19.15
+2004-10-11,38.80,39.06,38.20,38.59,11566800,19.30
+2004-10-08,39.56,39.77,38.84,39.06,12829600,19.53
+2004-10-07,40.54,40.93,39.46,39.62,15219600,19.81
+2004-10-06,39.50,40.76,39.47,40.64,15939400,20.32
+2004-10-05,38.56,39.67,38.40,39.37,14505800,19.68
+2004-10-04,39.18,39.18,38.75,38.79,20503000,19.40
+2004-10-01,39.12,39.19,38.58,38.67,16621600,19.33
+2004-09-30,39.00,39.27,38.45,38.75,15179000,19.38
+2004-09-29,37.93,38.86,37.82,38.68,9768200,19.34
+2004-09-28,37.46,38.29,37.45,38.04,12613800,19.02
+2004-09-27,36.95,37.98,36.83,37.53,14197000,18.76
+2004-09-24,37.45,38.00,37.15,37.29,13196000,18.65
+2004-09-23,37.04,37.50,36.93,37.27,14193000,18.64
+2004-09-22,38.10,38.14,36.81,36.92,14346000,18.46
+2004-09-21,37.75,38.87,37.46,38.01,13809000,19.00
+2004-09-20,36.88,37.98,36.87,37.71,8750000,18.85
+2004-09-17,36.55,37.38,36.40,37.14,17939600,18.57
+2004-09-16,35.20,36.76,35.08,36.35,17925600,18.17
+2004-09-15,35.36,35.48,34.80,35.20,8309600,17.60
+2004-09-14,35.24,35.55,34.78,35.49,9100800,17.75
+2004-09-13,35.88,36.07,35.32,35.59,10070600,17.80
+2004-09-10,35.66,36.23,35.46,35.87,11714800,17.93
+2004-09-09,36.10,36.30,35.28,35.70,16476400,17.85
+2004-09-08,35.70,36.57,35.68,36.35,12268800,18.17
+2004-09-07,35.40,36.19,35.23,35.76,10784200,17.88
+2004-09-03,35.01,35.92,35.01,35.23,10481000,17.61
+2004-09-02,35.50,35.81,34.83,35.66,14511600,17.83
+2004-09-01,34.30,35.99,34.19,35.86,18418800,17.93
+2004-08-31,34.07,34.95,34.00,34.49,13448600,17.25
+2004-08-30,34.00,34.72,33.96,34.12,7790800,17.06
+2004-08-27,34.68,34.76,34.00,34.35,13886200,17.17
+2004-08-26,33.04,35.18,32.74,34.66,34137800,17.33
+2004-08-25,31.87,33.15,31.73,33.05,18057800,16.52
+2004-08-24,31.26,31.95,31.19,31.95,13362000,15.98
+2004-08-23,30.86,31.27,30.60,31.08,9095000,15.54
+2004-08-20,30.71,30.99,30.49,30.80,11313600,15.40
+2004-08-19,31.51,31.86,30.36,30.71,13890000,15.35
+2004-08-18,30.51,31.85,30.49,31.74,13023400,15.87
+2004-08-17,30.58,31.13,30.35,30.87,11536400,15.44
+2004-08-16,31.00,31.72,30.64,30.78,15559800,15.39
+2004-08-13,30.60,31.28,30.40,30.84,11716000,15.42
+2004-08-12,30.45,30.85,30.28,30.37,8078600,15.19
+2004-08-11,31.10,31.13,30.26,31.01,11514000,15.51
+2004-08-10,30.39,31.54,30.35,31.52,12537000,15.76
+2004-08-09,29.85,30.45,29.81,30.30,10387400,15.15
+2004-08-06,30.90,31.10,29.70,29.78,17581800,14.89
+2004-08-05,31.81,32.30,31.25,31.39,8732200,15.69
+2004-08-04,31.19,32.12,31.17,31.79,9874600,15.90
+2004-08-03,31.45,31.72,31.15,31.29,7558200,15.65
+2004-08-02,31.18,32.20,31.13,31.58,13039000,15.79
+2004-07-30,32.65,33.00,32.00,32.34,8679400,16.17
+2004-07-29,32.47,32.82,32.13,32.64,7934200,16.32
+2004-07-28,32.31,32.41,31.16,32.27,10180400,16.14
+2004-07-27,31.80,32.75,31.57,32.43,15178800,16.22
+2004-07-26,30.85,31.45,30.78,31.26,14069000,15.63
+2004-07-23,31.53,31.75,30.48,30.70,9770400,15.35
+2004-07-22,31.25,31.73,31.06,31.68,11932800,15.84
+2004-07-21,32.42,32.71,31.34,31.62,10759200,15.81
+2004-07-20,31.95,32.20,31.55,32.20,11562400,16.10
+2004-07-19,32.01,32.22,31.66,31.97,19041800,15.98
+2004-07-16,32.80,32.92,32.12,32.20,17442200,16.10
+2004-07-15,32.66,33.63,32.11,32.93,63133000,16.47
+2004-07-14,28.86,29.97,28.74,29.58,29850000,14.79
+2004-07-13,29.25,29.60,29.02,29.22,11292000,14.61
+2004-07-12,30.02,30.04,28.93,29.14,18272200,14.57
+2004-07-09,30.27,30.50,30.03,30.03,7459400,15.02
+2004-07-08,30.13,30.68,29.95,30.14,8335000,15.07
+2004-07-07,30.85,31.36,30.13,30.39,14214000,15.19
+2004-07-06,31.27,31.42,30.80,30.95,12463600,15.48
+2004-07-02,30.48,31.18,29.73,31.08,32524400,15.54
+2004-07-01,32.10,32.48,31.90,32.30,12212200,16.15
+2004-06-30,32.56,32.97,31.89,32.54,13323000,16.27
+2004-06-29,32.07,32.99,31.41,32.50,21091200,16.25
+2004-06-28,34.18,34.19,32.21,32.49,18610600,16.25
+2004-06-25,33.07,33.70,33.00,33.70,11551000,16.85
+2004-06-24,33.51,33.70,32.98,33.18,9018400,16.59
+2004-06-23,33.00,33.83,32.89,33.70,13959600,16.85
+2004-06-22,32.30,33.09,32.29,33.00,12875400,16.50
+2004-06-21,33.12,33.50,32.12,32.33,13936200,16.17
+2004-06-18,32.66,33.41,32.43,32.91,14509000,16.45
+2004-06-17,32.56,33.13,32.21,32.81,19690000,16.41
+2004-06-16,30.66,33.32,30.53,32.74,32487200,16.37
+2004-06-15,30.54,31.14,30.26,30.69,15879800,15.35
+2004-06-14,30.65,30.68,29.50,30.12,8713800,15.06
+2004-06-10,30.20,30.97,30.20,30.74,9199200,15.37
+2004-06-09,30.09,30.71,30.00,30.20,12471600,15.10
+2004-06-08,29.99,30.44,29.83,30.35,14843600,15.18
+2004-06-07,29.04,29.98,28.81,29.81,10567000,14.90
+2004-06-04,28.56,29.25,28.51,28.78,14254000,14.39
+2004-06-03,28.72,28.99,28.29,28.40,8961800,14.20
+2004-06-02,28.03,29.17,27.80,28.92,11382600,14.46
+2004-06-01,27.79,28.20,27.61,28.06,6504800,14.03
+2004-05-28,28.08,28.27,27.80,28.06,5204200,14.03
+2004-05-27,28.46,28.60,27.82,28.17,8427600,14.09
+2004-05-26,28.33,28.78,28.00,28.51,11506000,14.26
+2004-05-25,27.50,28.51,27.29,28.41,11427800,14.20
+2004-05-24,27.29,27.90,27.11,27.34,8414400,13.67
+2004-05-21,26.90,27.20,26.73,27.11,6424800,13.56
+2004-05-20,26.63,27.00,26.47,26.71,7010600,13.35
+2004-05-19,27.40,27.50,26.42,26.47,13414000,13.23
+2004-05-18,26.97,27.29,26.80,27.06,7359400,13.53
+2004-05-17,26.70,27.06,26.36,26.64,10730200,13.32
+2004-05-14,27.25,27.32,26.45,27.06,9207200,13.53
+2004-05-13,27.10,27.72,26.90,27.19,8209000,13.60
+2004-05-12,26.79,27.34,26.24,27.30,8765000,13.65
+2004-05-11,26.40,27.19,26.40,27.14,10899000,13.57
+2004-05-10,26.27,26.60,25.94,26.28,8927800,13.14
+2004-05-07,26.55,27.57,26.55,26.67,14965600,13.34
+2004-05-06,26.40,26.75,25.90,26.58,9412800,13.29
+2004-05-05,26.20,26.75,25.96,26.65,8503800,13.32
+2004-05-04,25.97,26.55,25.50,26.14,9999400,13.07
+2004-05-03,26.00,26.33,25.74,26.07,10629800,13.03
+2004-04-30,26.71,26.96,25.49,25.78,16660800,12.89
+2004-04-29,26.45,27.00,25.98,26.77,16456800,13.39
+2004-04-28,26.82,27.01,26.34,26.45,8256000,13.23
+2004-04-27,27.24,27.44,26.69,26.94,10138000,13.47
+2004-04-26,27.58,27.64,27.00,27.13,8254600,13.56
+2004-04-23,27.70,28.00,27.05,27.70,11279600,13.85
+2004-04-22,27.56,28.18,27.11,27.78,12306600,13.89
+2004-04-21,27.60,28.12,27.37,27.73,11638400,13.86
+2004-04-20,28.21,28.41,27.56,27.73,12661400,13.86
+2004-04-19,28.12,28.75,27.83,28.35,25441200,14.18
+2004-04-16,29.15,29.31,28.50,29.18,14390400,14.59
+2004-04-15,28.82,29.58,28.16,29.30,62908800,14.65
+2004-04-14,26.74,27.07,26.31,26.64,22847600,13.32
+2004-04-13,27.98,28.03,26.84,26.93,15585600,13.47
+2004-04-12,27.50,28.10,27.49,28.04,8233600,14.02
+2004-04-08,27.88,28.00,27.20,27.53,8604200,13.77
+2004-04-07,27.61,27.70,26.92,27.31,9111400,13.65
+2004-04-06,27.71,28.15,27.43,27.83,9214000,13.91
+2004-04-05,27.48,28.37,27.44,28.32,13774000,14.16
+2004-04-02,27.75,27.93,27.23,27.50,9802800,13.75
+2004-04-01,26.89,27.27,26.62,27.11,11369000,13.56
+2004-03-31,27.92,27.98,26.95,27.04,13956200,13.52
+2004-03-30,27.74,27.95,27.34,27.92,12845600,13.96
+2004-03-29,27.37,27.99,27.20,27.91,12526000,13.95
+2004-03-26,27.00,27.36,26.91,27.04,14996200,13.52
+2004-03-25,26.14,26.91,25.89,26.87,20230200,13.44
+2004-03-24,25.27,25.75,25.27,25.50,15293400,12.75
+2004-03-23,25.88,26.00,25.22,25.29,13768400,12.65
+2004-03-22,25.37,26.17,25.25,25.86,14965400,12.93
+2004-03-19,25.56,26.94,25.54,25.86,14592000,12.93
+2004-03-18,25.94,26.06,25.59,25.67,11467200,12.84
+2004-03-17,25.96,26.38,25.78,26.19,14694000,13.10
+2004-03-16,26.55,26.61,25.39,25.82,21622600,12.91
+2004-03-15,27.03,27.35,26.26,26.45,17204200,13.23
+2004-03-12,27.32,27.78,27.17,27.56,11758000,13.78
+2004-03-11,27.27,28.04,27.09,27.15,21280400,13.57
+2004-03-10,27.04,28.14,26.94,27.68,35963000,13.84
+2004-03-09,25.90,27.23,25.75,27.10,22084400,13.55
+2004-03-08,26.62,26.79,25.80,26.00,18674000,13.00
+2004-03-05,24.95,27.49,24.90,26.74,55021400,13.37
+2004-03-04,23.93,25.22,23.91,25.16,23579400,12.58
+2004-03-03,23.60,24.19,23.60,23.92,8040400,11.96
+2004-03-02,24.00,24.10,23.77,23.81,9167400,11.90
+2004-03-01,24.10,24.30,23.87,24.02,11488600,12.01
+2004-02-27,22.96,24.02,22.95,23.92,16744200,11.96
+2004-02-26,22.88,23.18,22.80,23.04,7086000,11.52
+2004-02-25,22.28,22.90,22.21,22.81,9867000,11.40
+2004-02-24,22.14,22.74,22.00,22.36,9252000,11.18
+2004-02-23,22.34,22.46,21.89,22.19,6931400,11.10
+2004-02-20,22.50,22.51,22.21,22.40,9914400,11.20
+2004-02-19,23.33,23.64,22.41,22.47,11538600,11.23
+2004-02-18,23.18,23.44,23.05,23.26,5058400,11.63
+2004-02-17,23.10,23.49,23.10,23.16,6105600,11.58
+2004-02-13,23.85,24.10,22.83,23.00,11285000,11.50
+2004-02-12,23.61,23.99,23.60,23.73,6571000,11.86
+2004-02-11,23.09,23.87,23.05,23.80,12448000,11.90
+2004-02-10,22.62,23.12,22.44,22.98,9119400,11.49
+2004-02-09,22.62,22.86,22.50,22.67,6723600,11.34
+2004-02-06,22.45,22.89,22.40,22.71,6905000,11.35
+2004-02-05,21.82,22.91,21.81,22.42,12601600,11.21
+2004-02-04,22.00,22.09,21.70,21.79,10912600,10.90
+2004-02-03,22.30,22.40,22.00,22.26,6457600,11.13
+2004-02-02,22.46,22.81,22.08,22.32,10265400,11.16
+2004-01-30,22.65,22.87,22.42,22.56,6617800,11.28
+2004-01-29,22.63,22.80,22.19,22.68,7596400,11.34
+2004-01-28,22.84,23.38,22.41,22.52,9835800,11.26
+2004-01-27,23.04,23.25,22.80,23.07,10966800,11.53
+2004-01-26,22.46,23.06,22.43,23.01,9688200,11.51
+2004-01-23,22.42,22.74,22.25,22.56,8113200,11.28
+2004-01-22,22.56,22.83,22.18,22.18,7321600,11.09
+2004-01-21,22.70,22.97,22.43,22.61,8095000,11.31
+2004-01-20,22.67,22.80,22.25,22.73,11283800,11.36
+2004-01-16,22.89,23.04,22.61,22.72,13315000,11.36
+2004-01-15,22.91,23.40,22.50,22.85,36364600,11.43
+2004-01-14,24.40,24.54,23.78,24.20,22144400,12.10
+2004-01-13,24.70,24.84,23.86,24.12,24250600,12.06
+2004-01-12,23.25,24.00,23.10,23.73,17412400,11.86
+2004-01-09,23.23,24.13,22.79,23.00,15266400,11.50
+2004-01-08,22.84,23.73,22.65,23.36,16439400,11.68
+2004-01-07,22.10,22.83,21.93,22.59,20959800,11.30
+2004-01-06,22.25,22.42,21.71,22.09,18191000,11.05
+2004-01-05,21.42,22.39,21.42,22.17,14107800,11.09
+2004-01-02,21.55,21.75,21.18,21.28,5165800,10.64
+2003-12-31,21.35,21.53,21.18,21.37,6230400,10.69
+2003-12-30,21.18,21.50,21.15,21.28,7316200,10.64
+2003-12-29,20.91,21.16,20.86,21.15,8337800,10.57
+2003-12-26,20.35,20.91,20.34,20.78,3703400,10.39
+2003-12-24,19.72,20.59,19.65,20.41,6338400,10.20
+2003-12-23,19.92,19.95,19.60,19.81,11017800,9.90
+2003-12-22,19.65,19.89,19.25,19.85,13466600,9.93
+2003-12-19,20.19,20.42,19.62,19.70,16198600,9.85
+2003-12-18,19.90,20.18,19.90,20.04,11818400,10.02
+2003-12-17,20.08,20.13,19.79,19.88,9795000,9.94
+2003-12-16,20.19,20.49,20.01,20.12,13355600,10.06
+2003-12-15,21.49,21.49,20.07,20.17,13889600,10.09
+2003-12-12,21.32,21.32,20.70,20.89,6881200,10.44
+2003-12-11,20.25,21.34,20.21,21.21,6540600,10.60
+2003-12-10,20.45,20.61,19.96,20.38,9690600,10.19
+2003-12-09,21.17,21.25,20.40,20.45,4826600,10.23
+2003-12-08,20.78,21.08,20.41,21.05,5294200,10.52
+2003-12-05,20.90,21.15,20.73,20.85,6649200,10.43
+2003-12-04,20.94,21.17,20.77,21.15,6355000,10.57
+2003-12-03,21.54,21.84,20.96,21.03,6832000,10.52
+2003-12-02,21.60,21.90,21.41,21.54,7332000,10.77
+2003-12-01,21.04,21.85,21.00,21.71,12912000,10.85
+2003-11-28,20.78,21.07,20.52,20.91,2717800,10.45
+2003-11-26,20.89,21.15,20.25,20.72,8754600,10.36
+2003-11-25,21.23,21.25,20.61,20.68,9594800,10.34
+2003-11-24,20.50,21.27,20.45,21.15,13636600,10.57
+2003-11-21,20.34,20.58,19.85,20.28,8637000,10.14
+2003-11-20,20.10,21.08,20.10,20.38,8556800,10.19
+2003-11-19,20.56,20.65,20.26,20.42,12306600,10.21
+2003-11-18,21.21,21.34,20.35,20.41,9542600,10.20
+2003-11-17,21.35,21.37,20.95,21.13,8152000,10.56
+2003-11-14,22.48,22.61,21.28,21.46,8466000,10.73
+2003-11-13,22.07,22.56,21.92,22.42,7599000,11.21
+2003-11-12,21.48,22.72,21.48,22.33,10714400,11.16
+2003-11-11,21.90,22.02,21.48,21.54,7681200,10.77
+2003-11-10,22.45,22.65,21.84,21.90,8367000,10.95
+2003-11-07,23.19,23.24,22.45,22.50,7505200,11.25
+2003-11-06,22.91,23.15,22.65,23.12,14181200,11.56
+2003-11-05,22.82,23.13,22.47,23.03,11516800,11.52
+2003-11-04,23.07,23.10,22.59,22.91,8901200,11.45
+2003-11-03,22.83,23.30,22.78,23.15,10815800,11.57
+2003-10-31,23.30,23.35,22.78,22.89,7791200,11.44
+2003-10-30,23.99,24.00,22.87,23.09,9305600,11.55
+2003-10-29,23.51,23.90,23.34,23.69,9538600,11.85
+2003-10-28,22.56,23.77,22.40,23.72,8989800,11.86
+2003-10-27,22.75,22.89,22.49,22.60,5786200,11.30
+2003-10-24,22.56,22.85,22.23,22.60,7852000,11.30
+2003-10-23,22.73,23.15,22.59,22.99,5900400,11.49
+2003-10-22,22.94,23.20,22.68,22.76,5771400,11.38
+2003-10-21,23.31,23.40,22.75,23.18,6302200,11.59
+2003-10-20,22.60,23.34,22.38,23.22,9969000,11.61
+2003-10-17,23.38,23.49,22.43,22.75,12850400,11.38
+2003-10-16,23.80,23.84,22.41,23.25,34845800,11.62
+2003-10-15,24.85,25.01,24.58,24.82,21789400,12.41
+2003-10-14,24.32,24.74,24.19,24.55,9836400,12.27
+2003-10-13,23.73,24.41,23.72,24.35,9995200,12.18
+2003-10-10,23.50,23.81,23.37,23.68,6244200,11.84
+2003-10-09,23.30,23.67,22.79,23.45,12419600,11.73
+2003-10-08,23.25,23.54,22.73,23.06,15309600,11.53
+2003-10-07,22.05,23.41,21.91,23.22,14934800,11.61
+2003-10-06,21.67,22.33,21.58,22.29,9583200,11.15
+2003-10-03,20.99,21.86,20.88,21.69,10700000,10.85
+2003-10-02,20.80,20.80,20.28,20.57,7287800,10.28
+2003-10-01,20.71,21.10,20.19,20.79,8432600,10.40
+2003-09-30,21.09,21.22,20.44,20.72,10193800,10.36
+2003-09-29,21.49,21.67,20.65,21.30,13060800,10.65
+2003-09-26,20.30,21.70,20.15,20.69,12401800,10.35
+2003-09-25,21.34,21.37,20.25,20.43,20513600,10.22
+2003-09-24,22.21,22.31,21.08,21.32,10760200,10.66
+2003-09-23,22.02,22.46,21.88,22.43,4730400,11.22
+2003-09-22,22.18,22.50,21.92,22.08,6422200,11.04
+2003-09-19,22.88,23.05,22.43,22.58,7355600,11.29
+2003-09-18,22.10,22.99,21.95,22.88,9032400,11.44
+2003-09-17,22.37,22.38,21.85,22.12,10335600,11.06
+2003-09-16,22.21,22.69,22.20,22.36,9607400,11.18
+2003-09-15,22.81,22.90,22.12,22.21,8101600,11.10
+2003-09-12,22.51,23.14,22.31,23.10,6428200,11.55
+2003-09-11,22.25,22.79,22.10,22.56,7631600,11.28
+2003-09-10,22.25,22.61,22.11,22.18,8031800,11.09
+2003-09-09,22.53,22.67,22.12,22.37,6441800,11.19
+2003-09-08,22.48,22.79,22.47,22.74,5973000,11.37
+2003-09-05,22.73,23.15,22.41,22.50,8576200,11.25
+2003-09-04,23.16,23.25,22.77,22.83,7135000,11.41
+2003-09-03,22.80,23.32,22.76,22.95,9601000,11.48
+2003-09-02,22.66,22.90,22.40,22.85,8647600,11.43
+2003-08-29,22.20,22.85,22.05,22.61,9398400,11.31
+2003-08-28,21.33,22.22,21.33,22.19,11415200,11.10
+2003-08-27,20.91,21.48,20.66,21.48,8060800,10.74
+2003-08-26,20.75,21.07,20.35,21.05,5891400,10.52
+2003-08-25,20.78,20.91,20.49,20.86,4920800,10.43
+2003-08-22,21.81,22.00,20.64,20.88,8938000,10.44
+2003-08-21,21.03,21.71,20.95,21.68,9118800,10.84
+2003-08-20,20.18,21.27,20.14,21.01,9757600,10.51
+2003-08-19,20.37,20.45,20.00,20.32,4774600,10.16
+2003-08-18,19.86,20.41,19.72,20.34,6884800,10.17
+2003-08-15,20.02,20.07,19.66,19.71,4495200,9.85
+2003-08-14,20.21,20.33,19.94,19.97,6885000,9.98
+2003-08-13,19.86,20.34,19.58,20.18,10146400,10.09
+2003-08-12,19.76,19.80,19.46,19.70,5872800,9.85
+2003-08-11,19.82,19.93,19.51,19.66,4901000,9.83
+2003-08-08,20.11,20.13,19.60,19.64,4916400,9.82
+2003-08-07,19.73,20.09,19.42,19.93,6227800,9.97
+2003-08-06,20.06,20.17,19.50,19.63,8766600,9.81
+2003-08-05,21.35,21.40,20.10,20.38,8908600,10.19
+2003-08-04,20.53,21.50,20.28,21.21,8218400,10.60
+2003-08-01,21.00,21.27,20.64,20.73,5343000,10.36
+2003-07-31,20.74,21.35,20.57,21.08,10766600,10.54
+2003-07-30,20.77,20.90,20.17,20.28,6199800,10.14
+2003-07-29,20.99,...
 
[truncated message content]