function LoadData() { exchange='nasdaq';stockname='qqqq';ndays=642;nperiod=10;Rec('18-Jun-2009',35.8300,36.0600,35.5700,35.8200,5,35.8300,0,36.0742841955); Rec('17-Jun-2009',35.6700,36.2100,35.4500,35.8890,5,35.8890,0,36.1307917945); Rec('16-Jun-2009',36.0600,36.1900,35.5200,35.5500,0,36.6700,0,36.1845233044); Rec('15-Jun-2009',36.2800,36.3300,35.5800,35.9000,0,36.6700,0,36.3255284832); Rec('12-Jun-2009',36.6700,36.7190,36.2000,36.6500,3,36.6700,0,36.4200903684); Rec('11-Jun-2009',36.7600,37.2300,36.7500,36.8200,4,36.8200,0,36.3689993391); Rec('10-Jun-2009',37.1700,37.1800,36.2900,36.8200,15,37.1700,-36.84,36.26877697); Rec('09-Jun-2009',36.8400,37.1700,36.6700,36.9500,5,-36.84,0,36.1462829634); Rec('08-Jun-2009',36.5300,36.9500,36.1200,36.6700,5,-36.53,0,35.9676791775); Rec('05-Jun-2009',36.9600,37.0800,36.4200,36.7800,3,-36.78,0,35.8116078836); Rec('04-Jun-2009',36.4000,36.7900,36.3400,36.7400,0,-36.28,0,35.5964096355); Rec('03-Jun-2009',36.2800,36.3700,35.9300,36.3300,3,-36.28,0,35.3422784433); Rec('02-Jun-2009',36.1900,36.7900,36.1100,36.4400,0,-34.77,0,35.1227847641); Rec('01-Jun-2009',35.7300,36.5000,35.6100,36.3900,0,-34.77,0,34.8300702672); Rec('29-May-2009',34.9800,35.5000,34.7600,35.3800,0,-34.77,0,34.4834192155); Rec('28-May-2009',34.7700,35.0700,34.2100,34.9500,3,-34.77,0,34.2841790411); Rec('27-May-2009',34.6800,35.1900,34.4300,34.5500,4,-34.55,0,34.1362188281); Rec('26-May-2009',33.1900,34.8300,33.1800,34.7900,14,-33.19,0,34.0442674565); Rec('22-May-2009',33.7800,33.9700,33.3200,33.5400,0,0,0,33.8785491135); Rec('21-May-2009',34.0200,34.2600,33.3100,33.6500,0,0,0,33.9537822499); Rec('20-May-2009',34.5400,35.0400,34.1800,34.2800,0,0,0,34.0212894165); Rec('19-May-2009',34.1400,34.7400,33.9500,34.4000,0,0,0,33.9637981757); Rec('18-May-2009',33.5900,34.2800,33.3901,34.2400,0,0,33.3901,33.866864437); Rec('15-May-2009',33.3600,33.8200,33.2300,33.3700,4,33.3700,0,33.783945423); Rec('14-May-2009',33.1000,33.7000,33.0800,33.3900,13,33.3900,0,33.8759332948); Rec('13-May-2009',33.6300,33.6500,32.9600,33.0200,0,34.4200,0,33.9839184714); Rec('12-May-2009',34.4200,34.4800,33.5200,33.9300,17,34.4200,0,34.1981225761); Rec('11-May-2009',33.7800,34.7200,33.6800,34.3500,0,34.3500,0,34.2577053708); Rec('08-May-2009',34.3500,34.7400,33.8800,34.2300,5,34.3500,0,34.2371954532); Rec('07-May-2009',35.2500,35.2700,33.8800,34.2100,0,0,-34.99,34.2387944428); Rec('06-May-2009',35.3200,35.3400,34.4600,35.0300,0,-34.99,0,34.2451932079); Rec('05-May-2009',34.9900,35.0600,34.6300,35.0200,3,-34.99,0,34.0707916986); Rec('04-May-2009',34.6700,35.0900,34.5200,35.0500,0,-34.28,0,33.8598565205); Rec('01-May-2009',34.2800,34.5400,34.0100,34.3700,5,-34.28,0,33.5953801917); Rec('30-Apr-2009',34.3700,34.9000,34.0400,34.2800,5,-34.28,0,33.4232424565); Rec('29-Apr-2009',33.7500,34.4000,33.6400,33.9400,4,-33.75,0,33.2328518913); Rec('28-Apr-2009',33.5200,33.9100,33.3600,33.4800,4,-33.48,0,33.0757078671); Rec('27-Apr-2009',33.4200,34.0600,33.3500,33.7300,0,-33.01,0,32.9858651709); Rec('24-Apr-2009',33.3500,33.9300,33.0700,33.6900,0,-33.01,0,32.8205018755); Rec('23-Apr-2009',33.0100,33.1400,32.4900,33.1100,3,-33.01,0,32.6272800701); Rec('22-Apr-2009',32.5000,33.5300,32.3900,32.7900,4,-32.5,32.6900,32.5200089745); Rec('21-Apr-2009',32.0900,32.7400,32.0800,32.6900,16,32.6900,0,32.4600109689); Rec('20-Apr-2009',32.7000,32.8200,32.0600,32.2400,11,32.7000,-32.82,32.4089022953); Rec('17-Apr-2009',33.1600,33.5000,32.9300,33.3100,5,-33.16,0,32.4464361387); Rec('16-Apr-2009',32.8300,33.4300,32.5100,33.2400,0,0,32.5100,32.2545330584); Rec('15-Apr-2009',32.2400,32.4300,31.8500,32.4000,3,32.4000,0,32.0355404047); Rec('14-Apr-2009',32.6900,32.8800,32.2700,32.4900,11,32.6900,-32.8,31.9545493836); Rec('13-Apr-2009',32.8000,33.0700,32.5300,32.8900,5,-32.8,0,31.8355603577); Rec('09-Apr-2009',32.5300,33.0100,32.4300,32.9400,0,-31.42,0,31.6012404372); Rec('08-Apr-2009',31.7200,32.1500,31.4900,31.9500,0,-31.42,0,31.3037383121); Rec('07-Apr-2009',31.9000,31.9200,31.2100,31.4200,11,-31.42,0,31.1601246037); Rec('06-Apr-2009',31.9700,32.3300,31.6500,32.2700,0,0,0,31.1023745156); Rec('03-Apr-2009',32.0500,32.4000,31.8300,32.3500,0,0,0,30.8429021858); Rec('02-Apr-2009',31.3400,32.2700,31.2300,31.7600,0,0,0,30.5079915604); Rec('01-Apr-2009',29.9400,30.8800,29.7900,30.7700,0,0,30.3200,30.2297674627); Rec('31-Mar-2009',30.3100,30.9500,30.2700,30.3200,4,30.3200,0,30.1097157877); Rec('30-Mar-2009',30.2900,30.3200,29.6200,30.0600,0,0,0,30.0629859628); Rec('27-Mar-2009',31.0700,31.1800,30.7100,30.8200,0,0,-30.88,30.0636495101); Rec('26-Mar-2009',30.8800,31.4600,30.4170,31.4100,10,-30.88,0,29.8955716234); Rec('25-Mar-2009',30.5800,31.0500,29.6600,30.4700,5,-30.47,0,29.5590319842); Rec('24-Mar-2009',30.6500,30.8800,30.3100,30.4300,12,-30.43,0,29.3565946473); Rec('23-Mar-2009',29.8600,30.9400,29.1984,30.9000,10,-29.86,0,29.1180601245); Rec('20-Mar-2009',29.6600,30.0300,28.9800,29.1800,0,0,0,28.7220734855); Rec('19-Mar-2009',30.1200,30.1300,29.4600,29.6800,0,0,0,28.6203120378); Rec('18-Mar-2009',29.2300,30.2000,29.0800,29.7000,0,0,0,28.384825824); Rec('17-Mar-2009',28.4100,29.3300,28.3000,29.3300,0,0,28.9000,28.092564896); Rec('16-Mar-2009',28.9000,28.9800,28.1900,28.2600,15,28.9000,-28.68,27.8175793174); Rec('13-Mar-2009',28.6800,28.8400,28.3200,28.7400,3,-28.68,0,27.7192636101); Rec('12-Mar-2009',27.7200,28.7600,27.4400,28.6700,0,-27.63,0,27.4924333012); Rec('11-Mar-2009',27.6300,27.9900,27.2600,27.7500,5,-27.63,0,27.2307518126); Rec('10-Mar-2009',26.2600,27.3900,26.1600,27.3300,10,-26.26,26.1600,27.1153633265); Rec('09-Mar-2009',26.0500,26.8100,25.6301,25.7400,4,26.0500,0,27.067666288); Rec('06-Mar-2009',26.6300,26.8100,25.7100,26.3000,0,0,0,27.3627032409); Rec('05-Mar-2009',27.0300,27.2400,26.4200,26.5100,0,0,-27.01,27.5988595166); Rec('04-Mar-2009',27.0100,27.7100,26.9200,27.3300,10,-27.01,27.1200,27.8408282981); Rec('03-Mar-2009',26.8500,27.1600,26.4200,26.6200,0,27.1200,0,27.9543456977); Rec('02-Mar-2009',27.1200,27.5100,26.4700,26.6400,11,27.1200,0,28.2508669638); Rec('27-Feb-2009',27.4900,27.9800,27.3900,27.5300,4,27.5300,0,28.6088374002); Rec('26-Feb-2009',28.7800,28.9500,27.7000,27.7900,0,28.6200,0,28.8485790447); Rec('25-Feb-2009',28.6200,29.1700,28.1400,28.5900,5,28.6200,0,29.0838188325); Rec('24-Feb-2009',28.0000,28.9800,27.9600,28.7800,13,28.7800,0,29.1935563508); Rec('23-Feb-2009',29.0300,29.0500,27.7300,27.8600,17,29.0300,0,29.2854577621); Rec('20-Feb-2009',28.4600,29.1500,28.3900,28.8700,0,29.4100,0,29.6022261537); Rec('19-Feb-2009',29.4300,29.6100,28.7200,28.7900,0,29.4100,0,29.7649430767); Rec('18-Feb-2009',29.4100,29.6699,28.8700,29.2400,5,29.4100,0,29.9815970937); Rec('17-Feb-2009',29.4700,29.6700,29.0600,29.2200,0,0,-29.67,30.1463964479); Rec('13-Feb-2009',30.4600,30.7800,30.2900,30.4300,5,-30.43,0,30.3522623252); Rec('12-Feb-2009',29.8300,30.6100,29.6400,30.5700,14,-29.83,30.3400,30.3349872864); Rec('11-Feb-2009',30.3400,30.5300,29.7300,30.2000,5,30.3400,0,30.2827622389); Rec('10-Feb-2009',31.3000,31.6800,30.1000,30.3400,11,31.3000,-31.39,30.3011538475); Rec('09-Feb-2009',31.3900,31.6700,31.1900,31.5000,5,-31.39,0,30.2925213692); Rec('06-Feb-2009',30.7100,31.5100,30.5800,31.3700,0,-29.91,0,30.0241927846); Rec('05-Feb-2009',29.4700,30.7700,29.4600,30.5700,0,-29.91,0,29.7251245145); Rec('04-Feb-2009',29.9300,30.8667,29.7900,29.9100,4,-29.91,0,29.5373744066); Rec('03-Feb-2009',29.4600,30.4271,29.0300,29.8700,5,-29.46,0,29.4545687191); Rec('02-Feb-2009',28.7700,29.6100,28.7400,29.4100,0,-28.96,0,29.3622506567); Rec('30-Jan-2009',29.8200,29.9300,28.9400,29.0600,0,-28.96,0,29.3516396915); Rec('29-Jan-2009',29.9700,30.4008,29.4800,29.5800,0,-28.96,0,29.4164485119); Rec('28-Jan-2009',29.8300,30.6500,29.8100,30.3500,0,-28.96,0,29.3801037368); Rec('27-Jan-2009',29.1400,29.5700,29.1200,29.3200,0,-28.96,0,29.1645712338); Rec('26-Jan-2009',28.9600,29.5900,28.7500,29.1100,5,-28.96,0,29.130031508); Rec('23-Jan-2009',28.3100,29.3500,28.1400,28.9000,0,0,28.7600,29.1344829542); Rec('22-Jan-2009',28.5200,29.2300,28.2600,28.7600,5,28.7600,0,29.1865902774); Rec('21-Jan-2009',28.4300,29.1900,28.1000,29.1500,13,29.1500,0,29.2813881168); Rec('20-Jan-2009',29.2900,29.4300,27.9600,27.9600,0,29.5300,0,29.3105854761); Rec('16-Jan-2009',29.5300,29.6000,28.7000,29.4200,3,29.5300,0,29.6107155819); Rec('15-Jan-2009',28.5500,29.3400,28.0700,29.0990,16,29.0990,0,29.6530968223); Rec('14-Jan-2009',29.1700,29.2800,28.4700,28.6300,11,29.1700,0,29.7762294494); Rec('13-Jan-2009',29.5200,29.9800,29.1800,29.5300,5,29.5300,0,30.0309471049); Rec('12-Jan-2009',30.1200,30.1500,29.2000,29.5200,0,30.7900,0,30.1422686837); Rec('09-Jan-2009',30.7900,30.7900,29.9200,30.0700,17,30.7900,0,30.2805506134); Rec('08-Jan-2009',30.3400,30.8000,30.0800,30.7600,16,30.7600,0,30.3273396387); Rec('07-Jan-2009',30.8100,30.9000,30.1900,30.4400,11,30.8100,-30.9,30.2311928917); Rec('06-Jan-2009',31.2800,31.6300,31.1100,31.3300,5,-31.28,0,30.1847913121); Rec('05-Jan-2009',30.8200,31.3300,30.5900,31.0200,5,-30.82,0,29.9303004925); Rec('02-Jan-2009',29.7700,31.1300,29.6900,31.0300,0,0,0,29.6881450464); Rec('31-Dec-2008',29.4800,30.0800,29.4500,29.7400,0,0,0,29.3899550567); Rec('30-Dec-2008',28.9800,29.5900,28.9400,29.4900,0,0,29.1900,29.3121672915); Rec('29-Dec-2008',29.2300,29.2400,28.4600,28.8900,0,29.1900,0,29.2726489119); Rec('26-Dec-2008',29.1900,29.2300,28.9700,29.1300,3,29.1900,0,29.3576820034); Rec('24-Dec-2008',29.2000,29.2100,28.9800,29.1400,3,29.2000,0,29.4082780042); Rec('23-Dec-2008',29.2800,29.6200,28.8900,29.0600,0,29.9800,0,29.4678953384); Rec('22-Dec-2008',29.8600,29.9200,28.7400,29.2100,0,29.9800,0,29.558538747); Rec('19-Dec-2008',29.9800,30.3700,29.6600,29.8600,5,29.9800,0,29.6359918019); Rec('18-Dec-2008',30.1900,30.4000,29.3600,29.6600,0,0,-30.19,29.5862122023); Rec('17-Dec-2008',30.2300,30.6000,29.8200,30.1900,5,-30.19,0,29.5698149139); Rec('16-Dec-2008',29.4200,30.6600,29.0993,30.5600,0,0,29.7300,29.4319960059); Rec('15-Dec-2008',29.7300,29.7600,28.7400,29.1600,17,29.7300,0,29.1813284516); Rec('12-Dec-2008',28.6900,29.8600,28.4700,29.6800,16,29.6800,0,29.1860681076); Rec('11-Dec-2008',29.8000,30.2700,28.9400,29.0900,0,0,-29.91,29.0763054648); Rec('10-Dec-2008',30.0900,30.4600,29.6200,29.9100,5,-29.91,0,29.0732622348); Rec('09-Dec-2008',29.6800,30.8300,29.5700,30.0100,4,-29.68,0,28.8873205092); Rec('08-Dec-2008',29.5500,30.4600,29.4400,30.0800,0,-27.5,0,28.6378361779); Rec('05-Dec-2008',27.5000,29.0700,26.9500,28.9400,14,-27.5,0,28.3173553285); Rec('04-Dec-2008',28.1500,28.7800,27.3200,27.8100,5,-27.81,0,28.1789898459); Rec('03-Dec-2008',27.1300,28.7100,27.0700,28.6200,0,0,27.8300,28.2609875895); Rec('02-Dec-2008',27.2800,27.8900,26.8404,27.8300,13,27.8300,0,28.1812070538); Rec('01-Dec-2008',28.5000,28.5100,26.8900,26.9300,11,28.5000,-28.51,28.2592530658); Rec('28-Nov-2008',29.0400,29.1900,28.8300,29.1200,3,-29.04,0,28.5546426359); Rec('26-Nov-2008',27.8800,29.3600,27.8100,29.3400,16,-27.88,28.5600,28.4290076662); Rec('25-Nov-2008',28.6200,28.6400,27.5200,28.1700,0,28.5600,0,28.2265649253); Rec('24-Nov-2008',27.2200,28.6400,26.9800,28.3000,0,28.5600,0,28.2391349087); Rec('21-Nov-2008',25.9600,26.6800,25.0500,26.6700,0,28.5600,0,28.2256093329); Rec('20-Nov-2008',26.5400,27.4500,25.4700,25.5600,0,28.5600,0,28.5713002957); Rec('19-Nov-2008',28.4000,28.7800,26.8000,26.8600,0,28.5600,0,29.2404781392); Rec('18-Nov-2008',28.5600,28.7500,27.3900,28.3400,3,28.5600,0,29.7694732813); Rec('17-Nov-2008',28.4900,29.2300,28.2600,28.3700,4,28.4900,0,30.0871340104); Rec('14-Nov-2008',29.8000,30.4200,28.8800,28.9800,12,29.8000,0,30.4687193461); Rec('13-Nov-2008',28.6300,30.5205,27.2800,30.4600,14,30.4600,0,30.7995458674); Rec('12-Nov-2008',29.6500,29.8000,28.6500,28.7100,0,31.9400,0,30.8750005046); Rec('11-Nov-2008',30.4700,30.7600,29.7200,30.1000,0,31.9400,0,31.3561117279); Rec('10-Nov-2008',31.9400,31.9700,30.4000,30.7700,15,31.9400,0,31.6352476674); Rec('07-Nov-2008',30.9200,31.4800,30.5900,31.1900,5,31.1900,0,31.8275249269); Rec('06-Nov-2008',31.5000,31.8700,30.3999,30.5600,0,33.4900,0,31.9691971328); Rec('05-Nov-2008',33.4900,33.6000,31.9200,31.9900,9,33.4900,-33.49,32.2823520512); Rec('04-Nov-2008',33.4900,34.0100,32.9800,33.7500,5,-33.49,0,32.3473191737); Rec('03-Nov-2008',32.8100,33.2941,32.5100,32.8200,5,-32.81,0,32.0356123234); Rec('31-Oct-2008',32.3600,33.4300,32.0900,32.8900,0,-32.67,0,31.8613039509); Rec('30-Oct-2008',32.6700,33.0600,31.9800,32.8400,3,-32.67,0,31.6327048288); Rec('29-Oct-2008',31.9500,33.0800,31.2500,31.7800,5,-31.78,0,31.364417013); Rec('28-Oct-2008',29.6800,31.8800,28.8500,31.8600,10,-29.68,29.1400,31.2720652381); Rec('27-Oct-2008',29.1400,30.2000,28.6600,28.6900,4,29.1400,0,31.1414130688); Rec('24-Oct-2008',28.1300,30.2500,28.0900,29.5100,0,30.4900,0,31.6861715286); Rec('23-Oct-2008',30.4600,31.0900,28.9000,30.4900,5,30.4900,0,32.1697652016); Rec('22-Oct-2008',31.3900,31.6000,29.7200,30.6100,0,32.6600,0,32.5430463575); Rec('21-Oct-2008',32.6600,33.2572,31.4800,31.4800,11,32.6600,-32.79,32.9726122148); Rec('20-Oct-2008',32.7900,33.2600,31.7000,33.2000,3,-32.79,0,33.304303818); Rec('17-Oct-2008',31.6200,33.6500,31.4100,32.3000,0,0,32.2600,33.3274824443); Rec('16-Oct-2008',30.8200,32.2700,29.2500,32.2600,13,32.2600,0,33.5558118763); Rec('15-Oct-2008',33.2300,33.3500,30.5400,30.6000,0,0,-33.35,33.8437700711); Rec('14-Oct-2008',36.1000,36.1500,33.1900,33.6100,17,-33.61,0,34.5646078646); Rec('13-Oct-2008',32.8600,35.1400,32.4000,35.1300,0,0,32.4000,34.7767429456); Rec('10-Oct-2008',30.5200,32.4800,29.3800,31.3200,5,31.3200,0,34.698241378); Rec('09-Oct-2008',33.1500,33.6800,30.9700,31.5200,17,33.1500,0,35.4489616842); Rec('08-Oct-2008',31.9500,34.1200,31.8400,32.3900,4,32.3900,0,36.3220642807); Rec('07-Oct-2008',35.1400,35.2000,32.2700,32.6500,0,35.2600,0,37.1958563431); Rec('06-Oct-2008',35.2600,35.5300,32.9100,34.8600,3,35.2600,0,38.2060466416); Rec('03-Oct-2008',37.2600,38.1800,36.1000,36.1800,0,0,0,38.949612562); Rec('02-Oct-2008',38.2500,38.2500,36.6400,36.7500,0,0,-38.25,39.5650820202); Rec('01-Oct-2008',38.8300,38.9700,38.0300,38.5000,12,-38.5,0,40.1906558024); Rec('30-Sep-2008',37.7400,39.3000,37.6000,38.9100,0,-37.82,0,40.5663570919); Rec('29-Sep-2008',40.2600,40.3800,37.1800,37.8200,11,-37.82,0,40.9344364456); Rec('26-Sep-2008',40.3000,41.4902,40.2200,41.0800,0,0,0,41.6265334335); Rec('25-Sep-2008',41.2112,42.0200,41.0300,41.5000,0,0,41.0300,41.7479853076); Rec('24-Sep-2008',40.8500,41.2600,40.5200,40.8500,1,40.8500,0,41.8030931538); Rec('23-Sep-2008',41.1800,41.7500,40.4400,40.5700,0,0,0,42.0148916324); Rec('22-Sep-2008',42.7500,42.8400,40.8000,40.8800,0,0,-41.12,42.3359786618); Rec('19-Sep-2008',43.8200,43.8300,42.1000,42.9000,0,-41.12,0,42.6595294755); Rec('18-Sep-2008',41.1200,41.9700,39.5000,41.5700,3,-41.12,0,42.6060915812); Rec('17-Sep-2008',41.8400,42.4219,40.1900,40.2100,0,0,0,42.8363341548); Rec('16-Sep-2008',41.4700,42.8400,41.4300,42.4100,0,0,42.4000,43.419963967); Rec('15-Sep-2008',42.4000,43.2900,42.0300,42.0800,4,42.4000,-43.23,43.6444004041); Rec('12-Sep-2008',43.2300,43.7100,42.9000,43.4300,5,-43.23,0,43.9920449383); Rec('11-Sep-2008',42.1700,43.6900,42.1700,43.6000,14,-42.17,42.8700,44.1169438135); Rec('10-Sep-2008',42.8700,43.1800,42.4500,42.8000,5,42.8700,0,44.2318202165); Rec('09-Sep-2008',43.3500,43.7900,42.3500,42.4500,0,43.4500,0,44.5500024869); Rec('08-Sep-2008',44.0400,44.2200,42.6800,43.3100,0,43.4500,0,45.0166697062); Rec('05-Sep-2008',43.3000,43.7800,42.8100,43.4500,5,43.4500,0,45.3959296409); Rec('04-Sep-2008',44.8500,44.9100,43.6600,43.6600,0,46.6100,0,45.82835845); Rec('03-Sep-2008',45.4450,45.6381,44.7900,45.1200,0,46.6100,0,46.3102158833); Rec('02-Sep-2008',46.8600,47.0800,45.3400,45.5500,0,46.6100,0,46.5747083018); Rec('29-Aug-2008',46.6100,47.1217,45.9200,46.1200,11,46.6100,-46.43,46.8024212578); Rec('28-Aug-2008',46.9200,47.2800,46.8300,47.1100,0,-46.43,0,46.9540704262); Rec('27-Aug-2008',46.4500,47.0900,46.2900,46.7300,0,-46.43,0,46.9194194098); Rec('26-Aug-2008',46.5100,46.7700,46.1200,46.4300,5,-46.43,0,46.961512612); Rec('25-Aug-2008',47.1500,47.2100,46.3700,46.4900,0,0,0,47.0796265257); Rec('22-Aug-2008',47.1200,47.6800,47.0800,47.4900,0,0,47.0800,47.2106546426); Rec('21-Aug-2008',46.7300,47.0800,46.3800,46.8700,5,46.8700,0,47.1485778965); Rec('20-Aug-2008',47.3600,47.5600,46.7400,47.0900,13,47.3600,0,47.2104840957); Rec('19-Aug-2008',47.3600,47.5900,46.7500,47.0100,0,0,0,47.2372583392); Rec('18-Aug-2008',48.2900,48.3100,47.2600,47.6000,0,0,-48.16,47.2877601923); Rec('15-Aug-2008',48.3500,48.5700,47.9600,48.1600,5,-48.16,0,47.2183735684); Rec('14-Aug-2008',47.5400,48.4600,47.4900,48.2500,0,0,47.7400,47.0091232503); Rec('13-Aug-2008',47.7400,48.1100,47.2500,47.7000,5,47.7400,-47.76,46.7333728614); Rec('12-Aug-2008',47.7600,48.1600,47.5100,47.8000,5,-47.76,0,46.5185668307); Rec('11-Aug-2008',47.3000,48.2800,47.1400,47.7500,0,-46.27,0,46.2338039041); Rec('08-Aug-2008',46.2500,47.4400,46.1500,47.3200,0,-46.27,0,45.8968714384); Rec('07-Aug-2008',46.3500,46.8500,46.0800,46.2700,5,-46.27,0,45.5806206469); Rec('06-Aug-2008',45.9300,46.8100,45.5800,46.6300,0,0,45.9300,45.4274252351); Rec('05-Aug-2008',44.9000,45.9700,44.8400,45.9300,10,45.9300,0,45.1601863985); Rec('04-Aug-2008',44.8700,44.9200,44.3000,44.4300,0,0,0,44.9891167093); Rec('01-Aug-2008',45.5200,45.5500,44.4000,44.8800,0,0,-45.46,45.1133648669); Rec('31-Jul-2008',45.1100,46.1500,45.0200,45.4600,0,-45.46,0,45.1652237262); Rec('30-Jul-2008',45.4600,45.8200,44.8800,45.5700,5,-45.46,0,45.0997178875); Rec('29-Jul-2008',44.6300,45.5400,44.5700,45.3400,0,0,45.2700,44.9952107514); Rec('28-Jul-2008',45.2700,45.5200,44.2100,44.4200,15,45.2700,-44.98,44.9185909184); Rec('25-Jul-2008',44.9800,45.4800,44.7600,45.2700,13,-44.98,0,45.0293889003); Rec('24-Jul-2008',45.5900,45.6100,44.6500,44.6900,17,-44.69,0,44.9759197671); Rec('23-Jul-2008',44.8400,45.8900,44.7200,45.3700,0,0,44.7800,45.0394574931); Rec('22-Jul-2008',44.0200,44.8100,43.8600,44.7800,6,44.7800,0,44.9660036026); Rec('21-Jul-2008',45.0000,45.1900,44.4900,44.7800,13,45.0000,0,45.0073377365); Rec('18-Jul-2008',45.1700,45.1700,44.5900,44.5900,11,45.1700,-45.17,45.0578572336); Rec('17-Jul-2008',45.5600,45.8200,44.9799,45.6400,3,-45.56,0,45.1618255077); Rec('16-Jul-2008',44.3000,45.3800,43.9200,45.3400,0,0,44.2400,45.0555645094); Rec('15-Jul-2008',44.0100,44.9300,43.3000,44.2400,5,44.2400,0,44.9923566226); Rec('14-Jul-2008',45.1300,45.1800,44.0700,44.2300,0,44.8100,0,45.1595469832); Rec('11-Jul-2008',44.8100,45.2700,43.8500,44.5600,5,44.8100,-44.82,45.3661129794); Rec('10-Jul-2008',44.8200,45.4200,44.3800,45.2800,13,-44.82,0,45.5452491971); Rec('09-Jul-2008',45.9600,46.0300,44.7300,44.7500,0,0,0,45.6041934631); Rec('08-Jul-2008',44.9500,46.0000,44.7700,45.9700,0,0,45.0500,45.7940142327); Rec('07-Jul-2008',45.0500,45.4600,44.2400,44.9000,5,45.0500,0,45.7549062844); Rec('03-Jul-2008',44.9800,45.0800,44.2800,44.6300,0,45.9600,0,45.9448854587); Rec('02-Jul-2008',45.9600,46.1300,44.6400,44.7100,15,45.9600,-44.86,46.2370822273); Rec('01-Jul-2008',44.8600,45.8600,44.6800,45.8100,14,-44.86,45.5300,46.5764338333); Rec('30-Jun-2008',45.5300,45.8300,45.1500,45.1700,11,45.5300,0,46.746752463); Rec('27-Jun-2008',45.5800,45.9000,44.9700,45.6500,5,45.6500,0,47.0971418992); Rec('26-Jun-2008',46.7000,46.7000,45.6400,45.6500,11,46.7000,-46.7,47.4187289879); Rec('25-Jun-2008',47.0100,48.0000,46.9400,47.5700,10,-47.01,46.9400,47.8117798741); Rec('24-Jun-2008',46.8300,47.3700,46.4100,46.8100,5,46.8300,0,47.865508735); Rec('23-Jun-2008',47.6200,47.7400,46.9800,47.0500,0,0,0,48.1000662316); Rec('20-Jun-2008',48.3400,48.3500,47.2100,47.4200,0,0,-47.92,48.3334142831); Rec('19-Jun-2008',47.9200,49.0100,47.6100,48.7700,14,-47.92,0,48.5363952349); Rec('18-Jun-2008',48.2600,48.4500,47.8300,48.0200,0,0,0,48.4844830649); Rec('17-Jun-2008',48.9500,49.0600,48.4700,48.5400,0,0,0,48.5877015237); Rec('16-Jun-2008',48.1200,49.0200,48.0700,48.8000,0,0,0,48.5983018624); Rec('13-Jun-2008',47.7000,48.4700,47.4600,48.3700,0,0,47.7100,48.553480054); Rec('12-Jun-2008',47.7100,48.1100,47.0000,47.4200,5,47.7100,0,48.5942533993); Rec('11-Jun-2008',48.4500,48.5200,47.3500,47.3800,0,49.1100,0,48.8551985992); Rec('10-Jun-2008',48.2800,48.9400,48.1600,48.5400,0,49.1100,0,49.1830205101); Rec('09-Jun-2008',49.1100,49.1900,47.9500,48.7700,3,49.1100,-49.03,49.3259139568); Rec('06-Jun-2008',50.1100,50.2100,49.0200,49.0300,19,-49.03,0,49.4494503916); Rec('05-Jun-2008',49.8700,50.6100,49.7000,50.5500,0,0,49.9200,49.5426615897); Rec('04-Jun-2008',48.9700,50.1000,48.9400,49.7600,0,49.9200,0,49.3188086097); Rec('03-Jun-2008',49.5900,49.9000,48.6700,49.1300,0,49.9200,0,49.2207660785); Rec('02-Jun-2008',49.9200,49.9200,48.9600,49.4000,19,49.9200,-49.89,49.2409363182); Rec('30-May-2008',49.8900,50.2400,49.7500,50.0100,5,-49.89,0,49.2055888333); Rec('29-May-2008',49.2700,49.9700,49.2500,49.6900,0,-49.25,0,49.0268307963); Rec('28-May-2008',49.2800,49.3600,48.7500,49.2500,3,-49.25,0,48.8794598621); Rec('27-May-2008',48.3200,49.1100,48.2900,49.0500,0,0,48.2900,48.7971176093); Rec('23-May-2008',48.1800,48.3505,47.8200,48.2000,5,48.2000,0,48.7409215225); Rec('22-May-2008',48.3000,48.6900,48.1100,48.3500,5,48.3500,0,48.8611263052); Rec('21-May-2008',49.3100,49.6000,48.0200,48.1800,0,49.4500,0,48.9747099286); Rec('20-May-2008',49.4500,49.4700,48.8900,49.2700,3,49.4500,0,49.151312135); Rec('19-May-2008',50.0500,50.4700,49.3400,49.6500,0,50.0900,0,49.1249370539); Rec('16-May-2008',50.0900,50.1100,49.4500,50.0099,3,50.0900,0,49.0082563992); Rec('15-May-2008',49.1100,50.0200,48.9800,49.9700,14,49.9700,0,48.7856689323); Rec('14-May-2008',49.4200,49.9300,49.0400,49.1100,0,0,-49.13,48.5224842506); Rec('13-May-2008',49.1300,49.3300,48.7600,49.2200,3,-49.13,0,48.3919251952); Rec('12-May-2008',48.2800,49.1900,48.2000,49.0900,0,0,48.4000,48.2079085719); Rec('09-May-2008',48.0300,48.4600,47.9000,48.2100,0,48.4000,0,48.0118882545); Rec('08-May-2008',48.2400,48.7000,48.0600,48.4000,5,48.4000,0,47.9678634222); Rec('07-May-2008',48.9300,49.2300,47.8800,48.0400,15,48.9300,-48.49,47.8718330716); Rec('06-May-2008',48.4900,49.1300,48.1400,48.9300,14,-48.49,0,47.834462643); Rec('05-May-2008',48.7300,49.0300,48.4000,48.6300,5,-48.63,0,47.591009897); Rec('02-May-2008',49.1900,49.1900,48.3400,48.7700,0,-47.15,0,47.3601232075); Rec('01-May-2008',47.2400,48.7200,47.2200,48.7000,0,-47.15,0,47.0468172536); Rec('30-Apr-2008',47.6900,48.0600,47.0300,47.2100,0,-47.15,0,46.6794433099); Rec('29-Apr-2008',47.1500,47.7600,47.0600,47.6000,14,-47.15,47.2500,46.5615418233); Rec('28-Apr-2008',47.2500,47.6200,47.1300,47.2400,4,47.2500,0,46.3307733395); Rec('25-Apr-2008',47.3100,47.3500,46.5700,47.1500,3,47.3100,0,46.1287229706); Rec('23-Apr-2008',46.6800,47.0600,46.2736,46.8500,5,46.8500,0,45.9017725196); Rec('22-Apr-2008',46.7300,46.7700,45.9300,46.3400,0,0,-46.51,45.6910553017); Rec('21-Apr-2008',46.6100,47.0800,46.4900,47.0400,0,-46.51,0,45.5468453687); Rec('18-Apr-2008',46.5100,46.9300,46.2200,46.7100,5,-46.51,0,45.2150332285); Rec('17-Apr-2008',45.4200,45.7500,44.9800,45.2700,5,-45.27,0,44.8828183903); Rec('16-Apr-2008',44.6900,45.4800,44.6500,45.3700,10,-44.69,0,44.7967780326); Rec('15-Apr-2008',44.2400,44.3500,43.6800,44.1400,3,-44.14,0,44.6693953732); Rec('14-Apr-2008',44.2100,44.4800,43.9500,44.0800,0,0,0,44.7870387895); Rec('11-Apr-2008',45.0200,45.1000,44.1200,44.2800,0,0,0,44.9441585205); Rec('10-Apr-2008',44.9300,45.8400,44.9300,45.5400,0,0,45.4100,45.0917493028); Rec('09-Apr-2008',45.4700,45.4900,44.6300,44.9000,0,45.4100,0,44.9921380368); Rec('08-Apr-2008',45.4100,45.7200,45.1800,45.4100,1,45.4100,0,45.0126131561); Rec('07-Apr-2008',46.1500,46.4100,45.6500,45.7600,0,0,-45.78,44.9243049685); Rec('04-Apr-2008',45.7800,46.3500,45.4000,45.8600,5,-45.78,0,44.7385949615); Rec('03-Apr-2008',45.2900,45.9100,45.1400,45.5900,0,-45.49,0,44.4893938419); Rec('02-Apr-2008',45.6900,46.0200,45.1700,45.4900,5,-45.49,0,44.2448146956); Rec('01-Apr-2008',44.4500,45.6100,44.4100,45.5900,0,0,44.4100,43.9681068502); Rec('31-Mar-2008',43.6500,44.0200,43.4500,43.7200,5,43.7200,0,43.6076861502); Rec('28-Mar-2008',44.0300,44.3400,43.3300,43.4900,0,44.4400,0,43.582727517); Rec('27-Mar-2008',44.4400,44.5100,43.7100,43.7100,11,44.4400,-44.51,43.6033336319); Rec('26-Mar-2008',44.6900,44.8500,44.2800,44.7000,5,-44.69,0,43.5796299945); Rec('25-Mar-2008',44.6800,45.0700,44.2800,44.8300,5,-44.68,0,43.3306588821); Rec('24-Mar-2008',43.2800,44.7600,43.2800,44.5900,0,-42.35,0,42.9974719671); Rec('20-Mar-2008',42.3500,43.1000,42.1000,43.0900,13,-42.35,0,42.6435768486); Rec('19-Mar-2008',43.5100,43.6000,42.2300,42.2500,17,-42.25,0,42.5443717039); Rec('18-Mar-2008',42.2400,43.3400,42.1100,43.3300,18,-42.24,0,42.6097876381); Rec('17-Mar-2008',41.2600,42.0100,41.0500,41.4800,0,-42.25,0,42.4497404466); Rec('14-Mar-2008',43.3600,43.3800,41.7400,42.2500,17,-42.25,0,42.6652383236); Rec('13-Mar-2008',42.2100,43.3300,41.8100,43.0400,0,0,0,42.7575135066); Rec('12-Mar-2008',43.0200,43.4400,42.6000,42.7100,0,0,0,42.6947387303); Rec('11-Mar-2008',41.8600,42.8500,41.5100,42.8301,0,0,42.0700,42.691347337); Rec('10-Mar-2008',42.0100,42.1301,41.1700,41.2000,0,42.0700,0,42.6605134119); Rec('07-Mar-2008',41.9100,42.6400,41.3800,42.0700,5,42.0700,0,42.9850719479); Rec('06-Mar-2008',43.0900,43.2700,42.1000,42.1700,0,43.1199,0,43.1884212696); Rec('05-Mar-2008',42.9900,43.5400,42.7500,43.1199,5,43.1199,0,43.4147371073); Rec('04-Mar-2008',42.4100,43.0400,42.0200,42.9100,0,43.6500,0,43.4802564645); Rec('03-Mar-2008',42.9300,42.9900,42.2400,42.6700,0,43.6500,0,43.6069801233); Rec('29-Feb-2008',43.6500,43.7700,42.8500,42.9500,11,43.6500,-43.77,43.8151979284); Rec('28-Feb-2008',44.1100,44.5300,43.9500,44.1200,5,-44.11,0,44.0074641348); Rec('27-Feb-2008',43.7700,44.4600,43.6700,44.2900,0,0,0,43.9824561647); Rec('26-Feb-2008',43.6500,44.4800,43.3700,44.0700,0,0,0,43.9141130902); Rec('25-Feb-2008',43.6200,44.0700,43.3400,43.9000,0,0,43.6800,43.8794715547); Rec('22-Feb-2008',43.6700,43.6900,42.7800,43.6800,3,43.6800,0,43.874909678); Rec('21-Feb-2008',44.3600,44.4700,43.3400,43.5200,17,44.3600,0,43.9182229397); Rec('20-Feb-2008',43.2500,44.0900,43.2400,43.9400,0,44.3900,0,44.0067169263); Rec('19-Feb-2008',44.3900,44.5000,43.2700,43.7400,15,44.3900,0,44.02154291); Rec('15-Feb-2008',43.7700,43.9800,43.4500,43.8200,5,43.8200,0,44.0841080011); Rec('14-Feb-2008',44.8400,44.8500,43.8900,43.9700,0,44.7800,0,44.142798668); Rec('13-Feb-2008',44.3900,44.8800,44.1600,44.7800,10,44.7800,0,44.181198372); Rec('12-Feb-2008',44.3300,44.6800,43.5100,43.8200,0,0,0,44.0481313435); Rec('11-Feb-2008',43.7800,44.2200,43.5400,44.0700,0,0,0,44.0988271976); Rec('08-Feb-2008',43.1800,43.7700,42.9400,43.6000,0,0,0,44.1052332416); Rec('07-Feb-2008',42.3500,43.7900,42.1500,43.1100,0,0,0,44.2175072952); Rec('06-Feb-2008',43.9200,44.1700,42.7700,42.8100,0,0,0,44.4636200275); Rec('05-Feb-2008',44.1200,44.6000,43.6400,43.6699,0,0,0,44.8310911447); Rec('04-Feb-2008',45.5800,45.6100,44.9400,44.9500,0,0,-45.52,45.0891336213); Rec('01-Feb-2008',45.5200,45.8800,44.8800,45.5899,5,-45.52,0,45.1200522038); Rec('31-Jan-2008',43.8700,45.5900,43.8200,45.1300,0,0,44.3700,45.0156415825); Rec('30-Jan-2008',44.2400,45.3200,44.1800,44.3700,4,44.3700,0,44.9902286008); Rec('29-Jan-2008',44.5600,44.6800,44.0400,44.4100,3,44.5600,0,45.1280571788); Rec('28-Jan-2008',44.0200,44.4400,43.5700,44.3400,13,44.3400,0,45.2876254407); Rec('25-Jan-2008',45.8600,45.8700,43.9400,43.9900,15,45.8600,0,45.498208872); Rec('24-Jan-2008',44.1900,44.9300,44.0600,44.9100,0,45.6400,0,45.8333663991); Rec('23-Jan-2008',42.5400,44.1500,41.6100,44.0200,0,45.6400,0,46.0385589322); Rec('22-Jan-2008',42.8300,44.7500,42.7300,44.1800,0,45.6400,0,46.4871275838); Rec('18-Jan-2008',45.6400,46.1400,44.7600,45.3500,5,45.6400,0,46.9998226024); Rec('17-Jan-2008',46.2400,46.5800,45.2000,45.4100,0,46.1900,0,47.3664498474); Rec('16-Jan-2008',46.1900,46.9100,45.4600,46.0500,5,46.1900,-46.55,47.8012164802); Rec('15-Jan-2008',47.3800,47.5200,46.3500,46.5500,11,-46.55,0,48.190375698); Rec('14-Jan-2008',47.6900,48.0100,47.3100,47.8700,0,0,0,48.5549036309); Rec('11-Jan-2008',47.7200,47.7700,46.7000,47.0500,0,0,0,48.7071044378); Rec('10-Jan-2008',47.4200,48.4100,47.2900,47.9900,0,0,47.9200,49.0753498684); Rec('09-Jan-2008',47.0900,47.9600,46.4600,47.9200,13,47.9200,0,49.316538728); Rec('08-Jan-2008',48.2900,48.7600,46.9200,46.9200,0,48.4100,0,49.6268806676); Rec('07-Jan-2008',48.4100,48.6000,47.4300,48.1700,3,48.4100,0,50.2284097049); Rec('04-Jan-2008',49.7900,49.8300,48.2100,48.4000,11,49.7900,0,50.6858340837); Rec('03-Jan-2008',50.4000,50.7600,50.1500,50.6200,0,0,0,51.1937972134); Rec('02-Jan-2008',51.2700,51.4700,50.1300,50.4500,0,0,0,51.3213077053); Rec('31-Dec-2007',51.5600,51.6800,51.2100,51.2200,0,0,-51.68,51.5149316398); Rec('28-Dec-2007',52.0400,52.1600,51.4300,51.8600,3,-51.86,0,51.5804720042); Rec('27-Dec-2007',52.3300,52.5000,51.7100,51.9300,0,-50.67,0,51.5183546718); Rec('26-Dec-2007',52.1500,52.6300,52.0000,52.5000,0,-50.67,0,51.4268779322); Rec('24-Dec-2007',52.0100,52.4000,51.9501,52.2400,0,-50.67,0,51.1884063616); Rec('21-Dec-2007',51.7100,51.9000,51.4800,51.8500,0,-50.67,0,50.9547188864); Rec('20-Dec-2007',50.6700,50.9600,50.2000,50.9000,3,-50.67,50.2000,50.7557675278); Rec('19-Dec-2007',49.8900,50.2000,49.6100,49.8800,5,49.8900,0,50.7237158674); Rec('18-Dec-2007',50.2400,50.2700,49.1800,49.8900,3,50.2400,0,50.9112082823); Rec('17-Dec-2007',50.7800,50.9881,49.7100,49.7300,0,51.0900,0,51.1381434562); Rec('14-Dec-2007',51.0900,51.6000,50.9200,50.9700,4,51.0900,0,51.4510642242); Rec('13-Dec-2007',51.3300,51.6300,50.9800,51.5000,0,52.2500,0,51.5579673851); Rec('12-Dec-2007',52.2500,52.4300,50.8900,51.7800,13,52.2500,0,51.5708490263); Rec('11-Dec-2007',52.6100,52.8400,51.2100,51.3200,15,52.6100,-52.44,51.5243710321); Rec('10-Dec-2007',52.4400,52.6900,52.3200,52.5400,5,-52.44,0,51.5697868171); Rec('07-Dec-2007',52.2900,52.5400,52.0800,52.3300,5,-52.29,0,51.3541838875); Rec('06-Dec-2007',51.6300,52.3700,51.6100,52.3200,0,0,0,51.1373358625); Rec('05-Dec-2007',51.2000,52.0000,51.1600,51.5700,0,0,0,50.8745216097); Rec('04-Dec-2007',50.4600,50.9400,50.3800,50.6700,0,0,0,50.7199708563); Rec('03-Dec-2007',51.1400,51.5300,50.8200,50.8800,0,0,0,50.7310754911); Rec('30-Nov-2007',52.2100,52.2500,50.9500,51.3100,0,0,0,50.6979811558); Rec('29-Nov-2007',51.2700,51.8900,51.2000,51.7000,0,0,0,50.5619769682); Rec('28-Nov-2007',50.6300,51.7000,50.6000,51.4800,0,0,50.6000,50.3090829611); Rec('27-Nov-2007',49.3900,50.0500,49.1000,49.9600,13,49.9600,0,50.0488791747); Rec('26-Nov-2007',49.9800,50.3700,48.9000,48.9800,15,49.9800,-49.63,50.0686301024); Rec('23-Nov-2007',49.6300,49.9700,49.3724,49.8400,10,-49.63,49.4300,50.3105479029); Rec('21-Nov-2007',49.4300,50.1700,48.8500,49.3100,5,49.4300,0,50.4151141035); Rec('20-Nov-2007',49.9500,50.7800,48.9300,49.9000,5,49.9500,0,50.6606950154); Rec('19-Nov-2007',50.1700,50.4500,49.4100,49.7000,0,0,-50.14,50.8297383522); Rec('16-Nov-2007',50.1400,50.4900,49.3400,50.2800,3,-50.14,50.0000,51.0807913193); Rec('15-Nov-2007',50.0000,50.5400,49.3700,49.8200,5,50.0000,0,51.2587449459); Rec('14-Nov-2007',51.3900,51.4400,49.9000,50.0900,0,54.2200,0,51.5784660449); Rec('13-Nov-2007',49.3900,50.7900,49.3500,50.7400,0,54.2200,0,51.9092362772); Rec('12-Nov-2007',49.9200,50.2400,48.6500,48.7300,0,54.2200,0,52.169066561); Rec('09-Nov-2007',50.7300,51.1200,50.0000,50.0000,0,54.2200,0,52.9333035745); Rec('08-Nov-2007',53.1400,53.3300,50.8000,51.7300,0,54.2200,0,53.5851488133); Rec('07-Nov-2007',54.2200,54.5800,53.3100,53.3500,11,54.2200,-53.86,53.9974041051); Rec('06-Nov-2007',54.3300,54.6900,53.7800,54.6800,0,-53.86,0,54.1412716841); Rec('05-Nov-2007',53.8600,54.4000,53.5900,54.0700,5,-53.86,0,54.0215542805); Rec('02-Nov-2007',54.4200,54.5501,53.6000,54.4200,1,-54.42,0,54.0107885651); Rec('01-Nov-2007',54.6800,54.7700,53.9700,54.0000,19,-54,0,53.9198526907); Rec('31-Oct-2007',54.4700,55.0700,54.0400,55.0300,0,0,0,53.9020421775); Rec('30-Oct-2007',53.9400,54.5600,53.9000,54.2600,0,0,54.1900,53.6513848836); Rec('29-Oct-2007',54.1900,54.3300,53.8400,54.1600,5,54.1900,0,53.5161370799); Rec('26-Oct-2007',54.0800,54.2000,53.4400,53.9300,3,54.0800,0,53.373056431); Rec('25-Oct-2007',53.8800,53.9800,52.7500,53.0500,0,0,-53.74,53.2492911935); Rec('24-Oct-2007',53.7400,53.9400,52.0000,53.7700,3,-53.74,0,53.2935781254); Rec('23-Oct-2007',53.6100,54.2100,53.3400,54.1800,0,0,0,53.1877065977); Rec('22-Oct-2007',52.1600,53.1185,52.0200,53.0700,0,0,0,52.9671969527); Rec('19-Oct-2007',53.7700,53.7700,52.3900,52.4400,0,0,0,52.9443518311); Rec('18-Oct-2007',53.3300,53.8900,53.1200,53.7800,0,0,53.6200,53.0564300158); Rec('17-Oct-2007',53.6200,53.6600,52.6800,53.5500,3,53.6200,0,52.895636686); Rec('16-Oct-2007',52.7900,53.2800,52.6800,52.8700,4,52.8700,0,52.7502226162); Rec('15-Oct-2007',53.6100,53.7100,52.7000,53.1200,17,53.6100,0,52.7236054198); Rec('12-Oct-2007',52.9000,53.5400,52.8000,53.5300,13,53.5300,0,52.6355177353); Rec('11-Oct-2007',53.7900,53.9400,52.2800,52.6600,15,53.7900,-53.27,52.4367438987); Rec('10-Oct-2007',53.3900,53.5700,53.2100,53.5100,0,-53.27,0,52.3871314317); Rec('09-Oct-2007',53.2700,53.4500,53.0300,53.3801,3,-53.27,0,52.1376050832); Rec('08-Oct-2007',52.8000,53.1600,52.7100,53.1500,0,0,0,51.8614951017); Rec('05-Oct-2007',52.1700,52.9000,52.0600,52.8180,0,0,52.0600,51.5751606798); Rec('04-Oct-2007',51.7500,51.8300,51.3400,51.7700,3,51.7700,0,51.2989741642); Rec('03-Oct-2007',51.8400,52.0700,51.5000,51.6500,19,51.8400,-52.01,51.1943017563); Rec('02-Oct-2007',52.0400,52.0600,51.7200,52.0100,3,-52.01,0,51.0930354799); Rec('01-Oct-2007',51.4500,52.1600,51.3800,52.0000,0,0,51.5400,50.8892655866); Rec('28-Sep-2007',51.5400,51.6800,51.1800,51.4100,5,51.5400,-51.58,50.6424357169); Rec('27-Sep-2007',51.6200,51.6500,51.3600,51.5800,3,-51.58,0,50.4718658762); Rec('26-Sep-2007',51.3600,51.5100,51.1200,51.3200,5,-51.32,0,50.2256138487); Rec('25-Sep-2007',50.4200,51.0700,50.3600,51.0700,0,-50.49,0,49.9824169262); Rec('24-Sep-2007',50.4900,50.9600,50.3300,50.5900,5,-50.49,0,49.7407317987); Rec('21-Sep-2007',50.2800,50.5200,50.0143,50.3600,5,-50.28,50.0600,49.5520055317); Rec('20-Sep-2007',50.0600,50.2600,49.9200,50.0300,5,50.0600,-50.17,49.3724512055); Rec('19-Sep-2007',50.2900,50.5900,49.9800,50.1700,5,-50.17,0,49.2263292511); Rec('18-Sep-2007',49.0900,52.7700,48.8300,50.0400,4,-49.09,48.8300,49.0166246402); Rec('17-Sep-2007',48.7000,49.1000,48.5900,48.8100,5,48.8100,0,48.7892078936); Rec('14-Sep-2007',48.8000,49.3100,48.7300,49.2200,0,49.2900,0,48.7845874256); Rec('13-Sep-2007',49.2900,49.3500,48.9400,49.1800,3,49.2900,0,48.6878290757); Rec('12-Sep-2007',48.8400,49.3700,48.7800,48.9400,4,48.9400,0,48.5784577592); Rec('11-Sep-2007',48.5100,48.9885,48.4300,48.9300,0,49.2300,0,48.498115039); Rec('10-Sep-2007',48.6200,48.7500,47.8100,48.2000,0,49.2300,0,48.4021406032); Rec('07-Sep-2007',48.5300,48.6000,47.9500,48.2300,0,49.2300,0,48.4470607372); Rec('06-Sep-2007',49.2300,49.3600,48.8100,49.1400,5,49.2300,-49.18,48.4952964566); Rec('05-Sep-2007',49.5500,49.6500,48.8700,49.1800,12,-49.18,0,48.3520290025); Rec('04-Sep-2007',48.9200,50.0000,48.9100,49.6800,0,0,48.9100,48.1680354475); Rec('31-Aug-2007',48.8600,49.0600,48.6100,48.8700,5,48.8700,0,47.8320433247); Rec('30-Aug-2007',47.8300,48.7400,47.7500,48.3300,0,0,0,47.6013862858); Rec('29-Aug-2007',47.0500,48.1200,47.0500,48.0800,0,0,0,47.4394721271); Rec('28-Aug-2007',47.6000,47.7000,46.7100,46.7400,0,0,-47.7,47.2971325998); Rec('27-Aug-2007',48.0500,48.2000,47.8400,47.8800,12,-47.88,0,47.4209398442); Rec('24-Aug-2007',47.3800,48.2400,47.3200,48.2000,0,-46.48,0,47.3189264762); Rec('23-Aug-2007',47.8200,47.8500,47.2300,47.5300,0,-46.48,0,47.1231323598); Rec('22-Aug-2007',47.3750,47.7000,47.2700,47.6600,0,-46.48,0,47.0327173287); Rec('21-Aug-2007',46.4800,47.1272,46.3900,47.0200,0,-46.48,0,46.8933211795); Rec('20-Aug-2007',46.4800,46.7200,46.0800,46.5300,5,-46.48,46.3100,46.8651703305); Rec('17-Aug-2007',46.3100,46.5895,45.5890,46.3100,1,46.3100,0,46.9396526261); Rec('16-Aug-2007',45.5400,45.9100,40.5500,45.4500,3,45.5400,0,47.079575432); Rec('15-Aug-2007',46.6800,47.0900,45.8130,45.9000,0,0,0,47.4417033057); Rec('14-Aug-2007',47.6900,47.7400,46.7300,46.7900,0,0,-47.6,47.7843040403); Rec('13-Aug-2007',47.6800,47.8800,47.4800,47.6000,5,-47.6,0,48.0052604937); Rec('10-Aug-2007',47.2100,47.8300,46.6300,47.2800,5,-47.21,0,48.0953183812); Rec('09-Aug-2007',48.1900,48.9700,47.6900,47.7100,11,-47.71,0,48.2765002437); Rec('08-Aug-2007',48.5100,49.0600,48.4000,48.8400,0,0,0,48.4023891868); Rec('07-Aug-2007',47.8800,48.6200,47.4800,48.3100,0,0,47.9700,48.3051423394); Rec('06-Aug-2007',47.4600,48.0200,47.0300,47.9700,13,47.9700,0,48.3040628593); Rec('03-Aug-2007',48.2500,48.3100,47.1500,47.4200,19,48.2500,0,48.3782990502); Rec('02-Aug-2007',47.9400,48.4300,47.7900,48.3400,0,48.9700,0,48.5912543947); Rec('01-Aug-2007',47.3900,47.9300,46.9800,47.9000,0,48.9700,0,48.6470887046); Rec('31-Jul-2007',48.9700,48.9900,47.4300,47.5300,15,48.9700,0,48.8131084168); Rec('30-Jul-2007',48.2100,48.7300,47.9500,48.5500,13,48.5500,0,49.0982436205); Rec('27-Jul-2007',48.8900,49.1200,47.9900,47.9900,0,49.0700,0,49.2200755362); Rec('26-Jul-2007',49.0700,49.9200,48.0500,48.9800,5,49.0700,0,49.4934256553); Rec('25-Jul-2007',49.5700,49.6700,49.0600,49.4000,13,49.5700,0,49.6075202454); Rec('24-Jul-2007',49.7100,50.1000,49.0500,49.3300,0,50.2100,0,49.6536358554); Rec('23-Jul-2007',50.2100,50.3100,49.9200,50.0700,13,50.2100,0,49.7255549344); Rec('20-Jul-2007',50.2900,50.3600,49.7400,50.0500,19,50.2900,-50.32,49.6490115865); Rec('19-Jul-2007',50.4100,50.6600,50.3100,50.3200,4,-50.32,0,49.5599030502); Rec('18-Jul-2007',49.9400,50.1700,49.6400,50.1700,0,-49.97,0,49.3909926169); Rec('17-Jul-2007',49.9700,50.3000,49.9200,50.2300,10,-49.97,0,49.2178798651); Rec('16-Jul-2007',49.9000,50.0800,49.7600,49.8500,5,-49.85,0,48.9929642796); Rec('13-Jul-2007',49.6200,49.9700,49.5699,49.9000,0,0,0,48.8025118973); Rec('12-Jul-2007',49.0500,49.6700,48.9200,49.5600,0,0,0,48.5586256522); Rec('11-Jul-2007',48.3700,48.8100,48.3200,48.8100,0,0,48.6200,48.3360980194); Rec('10-Jul-2007',48.6200,48.9000,48.4300,48.4800,4,48.6200,-48.89,48.2307864681); Rec('09-Jul-2007',48.9000,48.9800,48.7200,48.8900,5,-48.89,0,48.1754056833); Rec('06-Jul-2007',48.7100,48.9100,48.5000,48.8600,0,-47.6,0,48.0166069462); Rec('05-Jul-2007',48.3500,48.7700,48.2900,48.6600,0,-47.6,0,47.8291862676); Rec('03-Jul-2007',48.1000,48.3200,48.0400,48.3100,0,-47.6,0,47.6445609937); Rec('02-Jul-2007',47.7100,48.0480,47.6800,48.0100,0,-47.6,0,47.496685659); Rec('29-Jun-2007',47.7900,47.8800,47.2100,47.6000,3,-47.6,0,47.3826158055); Rec('28-Jun-2007',47.5200,47.8500,47.4700,47.5200,1,-47.52,0,47.3343082067); Rec('27-Jun-2007',46.7400,47.5600,46.7000,47.5400,14,-46.74,47.3100,47.2930433637); Rec('26-Jun-2007',47.3200,47.3200,46.7400,46.8200,0,47.3100,0,47.2381641112); Rec('25-Jun-2007',47.3100,47.5800,46.8200,47.0900,5,47.3100,0,47.3310894693); Rec('22-Jun-2007',47.6400,47.7100,47.1400,47.2900,0,47.7400,0,47.3846649069); Rec('21-Jun-2007',47.3050,47.7900,47.0800,47.7400,16,47.7400,0,47.4057015529); Rec('20-Jun-2007',47.8300,47.9200,47.2400,47.3100,15,47.8300,-47.73,47.331413009); Rec('19-Jun-2007',47.6300,47.8600,47.5100,47.7600,0,-47.73,0,47.3361714555); Rec('18-Jun-2007',47.8500,47.8700,47.6700,47.7700,0,-47.73,0,47.2419873345); Rec('15-Jun-2007',47.7500,47.8700,47.6500,47.7300,5,-47.73,0,47.1246511866); Rec('14-Jun-2007',47.1000,47.4900,47.0900,47.3600,0,-46.74,0,46.9901292281); Rec('13-Jun-2007',46.7400,47.0900,46.5400,47.0500,10,-46.74,46.5700,46.9079357232); Rec('12-Jun-2007',46.5700,47.0400,46.4500,46.5400,4,46.5700,0,46.8763658839); Rec('11-Jun-2007',46.8900,47.1900,46.7600,46.8200,4,46.8900,0,46.9511138581); Rec('08-Jun-2007',46.3300,46.9300,46.1600,46.9100,16,46.9100,0,46.980250271); Rec('07-Jun-2007',46.9100,47.2100,46.3200,46.3399,0,47.3700,0,46.9958614424); Rec('06-Jun-2007',47.3700,47.3800,46.9614,47.0700,11,47.3700,-47.38,47.1416306518); Rec('05-Jun-2007',47.4300,47.5800,47.0000,47.5800,3,-47.43,0,47.1575485744); Rec('04-Jun-2007',47.2700,47.6400,47.2400,47.5801,0,-47.32,0,47.0636704798); Rec('01-Jun-2007',47.5800,47.7700,47.3700,47.4400,0,-47.32,0,46.9489083642); Rec('31-May-2007',47.3200,47.5200,47.2100,47.4100,5,-47.32,0,46.8397768896); Rec('30-May-2007',46.4800,47.2000,46.3500,47.1900,0,0,0,46.7130606429); Rec('29-May-2007',46.4900,46.8600,46.4100,46.8100,0,0,46.4500,46.607074119); Rec('25-May-2007',46.2600,46.5600,46.1800,46.4500,13,46.4500,0,46.5619794788); Rec('24-May-2007',46.8550,47.0400,45.9700,46.1600,0,47.1900,0,46.5868638075); Rec('23-May-2007',47.1900,47.3700,46.8200,46.8300,15,47.1900,-47.04,46.6817224313); Rec('22-May-2007',47.0400,47.2800,46.8700,47.0500,5,-47.04,0,46.6487718605); Rec('21-May-2007',46.7400,47.2400,46.6700,47.0100,0,0,0,46.5596100517); Rec('18-May-2007',46.4800,46.7100,46.3800,46.7100,0,0,46.5000,46.4595233966); Rec('17-May-2007',46.5000,46.5700,46.2900,46.3300,12,46.5000,0,46.4038619292); Rec('16-May-2007',46.2100,46.5600,45.9100,46.5500,0,46.7700,0,46.4202756912); Rec('15-May-2007',46.4100,46.7000,45.9900,46.1000,0,46.7700,0,46.391448067); Rec('14-May-2007',46.7700,46.8800,46.1900,46.4600,12,46.7700,0,46.4562143041); Rec('11-May-2007',46.2400,46.7800,46.1800,46.7800,0,0,0,46.4553730384); Rec('10-May-2007',46.6700,46.7800,46.0700,46.1900,0,0,-46.63,46.3832337136); Rec('09-May-2007',46.4900,46.9700,46.4600,46.8300,0,-46.63,0,46.4261745388); Rec('08-May-2007',46.4700,46.7700,46.3000,46.7300,0,-46.63,0,46.3364355474); Rec('07-May-2007',46.6500,46.7800,46.5700,46.6300,5,-46.63,0,46.2489767802); Rec('04-May-2007',46.7700,46.8900,46.4200,46.6300,0,-46.53,0,46.1643049535); Rec('03-May-2007',46.5300,46.7200,46.4300,46.5900,5,-46.53,0,46.0608171654); Rec('02-May-2007',46.0900,46.5800,46.0500,46.4200,0,-45.97,0,45.94322098); Rec('01-May-2007',45.9700,46.1400,45.6600,46.1100,3,-45.97,0,45.8372700866); Rec('30-Apr-2007',46.5000,46.5300,45.9200,45.9600,0,-45.63,0,45.7766634392); Rec('27-Apr-2007',46.3700,46.7000,46.2900,46.5700,0,-45.63,0,45.7359219813); Rec('26-Apr-2007',46.4200,46.6500,46.3300,46.5500,0,-45.63,0,45.5505713105); Rec('25-Apr-2007',45.8500,46.3200,45.7000,46.3100,0,-45.63,0,45.3284760461); Rec('24-Apr-2007',45.6300,45.8300,45.3300,45.7000,5,-45.63,0,45.1103596119); Rec('23-Apr-2007',45.4400,45.6000,45.3400,45.4700,5,-45.44,0,44.9793284146); Rec('20-Apr-2007',45.5200,45.6700,45.2000,45.4000,5,-45.4,0,44.8702902845); Rec('19-Apr-2007',44.8100,45.2500,44.7200,45.1500,0,-44.93,0,44.7525770143); Rec('18-Apr-2007',44.9300,45.2300,44.8300,45.0100,5,-44.93,0,44.6642607953); Rec('17-Apr-2007',45.1400,45.2000,44.9600,45.1600,3,-45.14,0,44.5874298609); Rec('16-Apr-2007',44.8300,45.1500,44.8300,45.0600,0,-44.57,0,44.4601920523); Rec('13-Apr-2007',44.5700,44.7200,44.2900,44.6500,3,-44.57,0,44.3269013972); Rec('12-Apr-2007',44.1350,44.6200,43.9500,44.5600,0,-43.82,0,44.2551017077); Rec('11-Apr-2007',44.6400,44.6600,44.0700,44.2100,0,-43.82,0,44.1873465316); Rec('10-Apr-2007',44.4400,44.6800,44.4100,44.6800,0,-43.82,0,44.1823124275); Rec('09-Apr-2007',44.7100,44.7500,44.3800,44.4500,0,-43.82,0,44.0717151892); Rec('05-Apr-2007',44.2900,44.5800,44.2300,44.5600,0,-43.82,0,43.9876518979); Rec('04-Apr-2007',44.2000,44.3800,44.1300,44.3400,0,-43.82,0,43.8604634308); Rec('03-Apr-2007',43.8200,44.3100,43.7900,44.1600,10,-43.82,43.7900,43.7538997488); Rec('02-Apr-2007',43.6700,43.7600,43.3000,43.5900,3,43.6700,0,43.6636552485); Rec('30-Mar-2007',43.5600,43.8700,43.2215,43.5300,5,43.5600,0,43.6800230815); Rec('29-Mar-2007',43.8400,43.8500,43.1000,43.5700,0,0,0,43.7133615441); Rec('28-Mar-2007',43.7850,44.0300,43.5100,43.5200,0,0,0,43.745219665); Rec('27-Mar-2007',44.2300,44.2400,43.9500,43.9900,0,0,-44.14,43.7952684794); Rec('26-Mar-2007',44.1400,44.3200,43.6300,44.3000,3,-44.14,0,43.7519948082); Rec('23-Mar-2007',44.2600,44.3700,44.0700,44.1200,0,-43.06,0,43.6302158767); Rec('22-Mar-2007',44.4400,44.4500,44.0900,44.2600,0,-43.06,0,43.5213749604); Rec('21-Mar-2007',43.6300,44.4400,43.3500,44.4200,0,-43.06,0,43.3572360627); Rec('20-Mar-2007',43.2600,43.5900,43.2100,43.5800,0,-43.06,0,43.1210662988); Rec('19-Mar-2007',43.0600,43.3900,42.9500,43.2700,10,-43.06,42.9500,43.0190810319); Rec('16-Mar-2007',42.9400,43.0400,42.6100,42.8300,0,42.9000,0,42.9633212612); Rec('15-Mar-2007',42.9000,43.0600,42.7200,42.8900,5,42.9000,0,42.9929482081); Rec('14-Mar-2007',42.4300,43.0000,42.1000,42.9900,13,42.9900,0,43.0158255877); Rec('13-Mar-2007',43.0000,43.2400,42.3600,42.3700,0,0,-42.56,43.0215646072); Rec('12-Mar-2007',42.8800,43.2800,42.8300,43.2100,0,-42.56,0,43.1663567421); Rec('09-Mar-2007',43.3300,43.3400,42.6500,42.9300,0,-42.56,0,43.1566582404); Rec('08-Mar-2007',43.1300,43.2400,42.8400,42.9700,0,-42.56,0,43.2070267382); Rec('07-Mar-2007',42.8600,42.9800,42.6500,42.6800,0,-42.56,0,43.2596993467); Rec('06-Mar-2007',42.5600,42.9900,42.5000,42.8500,10,-42.56,42.5000,43.3885214238); Rec('05-Mar-2007',42.1600,42.8000,42.0600,42.1500,4,42.1600,0,43.5081928513); Rec('02-Mar-2007',42.7800,43.1400,42.4700,42.4800,0,43.3300,0,43.8100134849); Rec('01-Mar-2007',42.5500,43.5400,42.2400,43.1300,0,43.3300,0,44.1055720371); Rec('28-Feb-2007',43.1600,43.7600,42.9300,43.3300,5,43.3300,0,44.3223658231); Rec('27-Feb-2007',44.3600,44.4800,43.0600,43.1900,0,45.4800,0,44.5428915616); Rec('26-Feb-2007',45.4800,45.5000,43.1500,45.0400,3,45.4800,0,44.8435341308); Rec('23-Feb-2007',45.4200,45.4600,45.0600,45.2600,0,0,-45.36,44.7998750488); Rec('22-Feb-2007',45.3600,45.5500,45.0700,45.4200,5,-45.36,0,44.6976250596); Rec('21-Feb-2007',44.9200,45.2100,44.8300,45.1900,0,-44.65,0,44.5370972951); Rec('20-Feb-2007',44.6500,45.1200,44.4300,44.6800,5,-44.65,0,44.3920078051); Rec('16-Feb-2007',44.6800,44.8300,44.5700,44.7100,5,-44.68,0,44.3280095395); Rec('15-Feb-2007',44.6300,44.8600,44.5500,44.8600,0,0,0,44.2431227706); Rec('14-Feb-2007',44.0500,44.7100,44.0400,44.6000,0,0,44.0400,44.1060389418); Rec('13-Feb-2007',43.7900,44.0000,43.7000,43.8600,5,43.8600,0,43.9962698177); Rec('12-Feb-2007',43.8800,43.8900,43.7000,43.7000,0,44.5700,0,44.0265519995); Rec('09-Feb-2007',44.5700,44.7200,43.7300,43.8400,15,44.5700,-44.39,44.0991191104); Rec('08-Feb-2007',44.3900,44.6000,44.2300,44.4500,5,-44.39,0,44.156701135); Rec('07-Feb-2007',44.2900,44.6500,44.1200,44.4600,5,-44.29,44.2000,44.0915236094); Rec('06-Feb-2007',44.2000,44.2300,43.6400,44.0500,3,44.2000,0,44.0096399671); Rec('05-Feb-2007',44.1400,44.3600,43.9600,44.1200,5,44.1400,-44.16,44.0006710709); Rec('02-Feb-2007',44.2100,44.2500,43.9400,44.1600,3,-44.16,0,43.9741535311); Rec('01-Feb-2007',44.2700,44.4000,43.8500,44.0200,0,-43.6,0,43.9328543158); Rec('31-Jan-2007',43.6000,44.1900,43.3300,44.0700,14,-43.6,43.6800,43.9134886082); Rec('30-Jan-2007',43.6800,43.7900,43.5200,43.6300,5,43.6800,0,43.8787082989); Rec('29-Jan-2007',43.4500,43.9100,43.4000,43.6100,0,44.3700,0,43.9339768097); Rec('26-Jan-2007',43.8100,43.8300,43.2900,43.5700,0,44.3700,0,44.0059716563); Rec('25-Jan-2007',44.3700,44.4700,43.5800,43.7300,15,44.3700,-43.87,44.1028542466); Rec('24-Jan-2007',43.8700,44.3200,43.7700,44.3000,10,-43.87,43.7700,44.1857107459); Rec('23-Jan-2007',43.6400,43.9801,43.5000,43.5800,4,43.6400,0,44.1603131338); Rec('22-Jan-2007',44.2100,44.2300,43.5100,43.6900,0,0,0,44.289271608); Rec('19-Jan-2007',43.9800,44.2801,43.9100,44.1700,0,0,0,44.4224430765); Rec('18-Jan-2007',44.7900,44.8400,43.9500,44.0800,0,0,0,44.4785415379); Rec('17-Jan-2007',45.0900,45.2900,44.8300,44.9100,0,0,-45.28,44.5671063241); Rec('16-Jan-2007',45.3300,45.4000,45.1300,45.2800,5,-45.28,0,44.4909077295); Rec('12-Jan-2007',45.0200,45.3500,44.9700,45.3100,0,-44,0,44.3155538916); Rec('11-Jan-2007',44.7100,45.2400,44.6500,45.0800,0,-44,0,44.0945658675); Rec('10-Jan-2007',43.9600,44.6600,43.8200,44.6200,0,-44,0,43.8755805047); Rec('09-Jan-2007',44.0000,44.2900,43.6300,44.1000,5,-44,0,43.7101539502); Rec('08-Jan-2007',43.8800,44.1200,43.6400,43.8800,1,-43.88,0,43.6235214947); Rec('05-Jan-2007',43.9300,43.9500,43.4800,43.8500,3,-43.85,0,43.5665262713); Rec('04-Jan-2007',43.3000,44.2100,43.1500,44.0600,0,-43.24,0,43.5035321093); Rec('03-Jan-2007',43.4600,44.0600,42.5200,43.2400,5,-43.24,0,43.379872578); Rec('29-Dec-2006',43.2100,43.6100,43.1200,43.1600,4,-43.16,0,43.4109553732); Rec('28-Dec-2006',43.2000,43.3800,43.0500,43.1200,0,0,0,43.4667232339); Rec('27-Dec-2006',43.1900,43.4000,43.1000,43.3300,0,0,43.1100,43.5437728414); Rec('26-Dec-2006',42.9300,43.1200,42.8800,43.1100,13,0,0,43.5912779173); Rec('22-Dec-2006',43.3900,43.4100,42.9300,42.9300,0,0,0,43.6982285655); Rec('21-Dec-2006',43.7600,43.7900,43.2100,43.3800,0,0,0,43.8689460246); Rec('20-Dec-2006',43.8900,44.1100,43.6700,43.6900,0,0,0,43.9776006967); Rec('19-Dec-2006',43.6500,44.0600,43.3800,43.8500,5,0,0,44.0415119626); Rec('18-Dec-2006',44.5800,44.7500,43.8000,43.9900,19,0,0,44.0840701765); Rec('15-Dec-2006',44.6600,44.7600,44.3500,44.4300,0,0,0,44.1049746602); Rec('14-Dec-2006',43.9700,44.5700,43.9400,44.3700,0,0,0,44.0327468069); Rec('13-Dec-2006',44.1050,44.1100,43.6200,43.8800,0,0,0,43.9578016529); Rec('12-Dec-2006',44.0300,44.1300,43.5600,43.8000,0,0,0,43.9750909091); Rec('11-Dec-2006',43.8350,44.3700,43.7500,44.0600,0,0,0,44.014); Rec('08-Dec-2006',43.5700,44.2600,43.4700,43.9000,0,0,0,43.9000); Rec('07-Dec-2006',44.3400,44.4800,43.7000,43.7000,0,0,0,43.7000); Rec('06-Dec-2006',44.2900,44.4000,44.0700,44.2600,0,0,0,44.2600); Rec('05-Dec-2006',44.3900,44.9700,44.1900,44.4200,0,0,0,44.4200); Rec('04-Dec-2006',43.7900,44.4800,43.7900,44.2600,0,0,0,44.2600); Rec('01-Dec-2006',44.0000,44.3500,43.2600,43.6600,0,0,0,43.6600); Rec('30-Nov-2006',44.0500,44.2800,43.7900,44.0400,0,0,0,44.0400); Rec('29-Nov-2006',44.0000,44.1800,43.6600,44.0700,0,0,0,44.0700); Rec('28-Nov-2006',43.5200,43.8400,43.3400,43.7700,0,0,0,43.7700); } /* p() took 8.98838043213E-5 seconds, get fc took 0.041403055191 seconds, push fc took 0.000204086303711 seconds */