"Date","Open","High","Low","Close","Volume","OI"
06/17/2002,21.963,21.963,21.963,21.963,1079,0
06/18/2002,21.871,21.871,21.871,21.871,455,0
06/19/2002,21.871,21.871,21.871,21.871,699,0
06/20/2002,21.762,21.762,21.762,21.762,517,0
06/21/2002,21.791,21.791,21.706,21.78,293,0
06/24/2002,22.011,22.011,21.866,21.966,821,0
06/25/2002,22.081,22.081,21.976,21.981,739,0
06/26/2002,21.946,21.946,21.781,21.839,445,0
06/27/2002,21.801,21.801,21.701,21.722,405,0
06/28/2002,21.756,21.756,21.711,21.731,327,0
07/01/2002,21.771,21.771,21.676,21.678,610,0
07/02/2002,21.676,21.676,21.611,21.631,698,0
07/03/2002,21.651,21.651,21.616,21.628,271,0
07/08/2002,21.546,21.651,21.406,21.421,985,252
07/09/2002,21.491,21.491,21.446,21.477,1080,245
07/10/2002,21.566,21.566,21.331,21.35,1846,308
07/11/2002,21.356,21.356,21.261,21.316,1171,387
07/12/2002,21.376,21.386,21.261,21.273,621,433
07/15/2002,21.286,21.346,21.251,21.27,641,264
07/16/2002,21.351,21.406,21.251,21.349,860,177
07/17/2002,21.376,21.431,21.271,21.327,1023,227
07/18/2002,21.316,21.456,21.271,21.421,770,231
07/19/2002,21.316,21.481,21.316,21.419,770,278
07/22/2002,21.476,21.486,21.356,21.433,612,307
07/23/2002,21.476,21.486,21.356,21.375,337,200
07/24/2002,21.336,21.536,21.306,21.528,1005,176
07/25/2002,21.676,21.676,21.306,21.388,612,134
07/26/2002,21.371,21.426,21.356,21.422,425,124
07/29/2002,21.426,21.571,21.391,21.391,744,159
07/30/2002,21.366,21.416,21.341,21.381,399,155
07/31/2002,21.441,21.526,21.341,21.441,883,150
08/01/2002,21.496,21.526,21.311,21.336,523,155
08/02/2002,21.326,21.386,21.316,21.344,746,238
08/05/2002,21.241,21.416,21.156,21.171,570,218
08/06/2002,21.206,21.416,21.156,21.202,648,162
08/07/2002,21.186,21.196,21.116,21.141,415,185
08/08/2002,21.171,21.286,21.116,21.226,626,207
08/09/2002,21.251,21.286,21.236,21.247,428,248
08/12/2002,21.326,21.456,21.316,21.456,754,285
08/13/2002,21.416,21.486,21.316,21.461,717,266
08/14/2002,21.491,21.611,21.391,21.396,471,251
08/15/2002,21.381,21.611,21.331,21.611,808,246
08/16/2002,21.586,21.651,21.566,21.635,485,237
08/19/2002,21.571,21.756,21.541,21.751,724,320
08/20/2002,21.786,21.786,21.541,21.656,744,272
08/21/2002,21.231,21.791,21.231,21.756,670,272
08/22/2002,21.786,22.016,21.231,21.996,508,241
08/23/2002,21.786,22.006,21.786,21.973,344,189
08/26/2002,22.021,22.101,21.946,22.101,572,116
08/27/2002,22.041,22.101,21.946,21.971,524,80
08/28/2002,22.041,22.041,21.686,21.686,1229,9
08/29/2002,21.731,21.756,21.476,21.546,418,87
08/30/2002,21.561,21.601,21.551,21.592,237,93
09/03/2002,21.486,21.486,21.396,21.431,374,82
09/04/2002,21.456,21.676,21.396,21.481,575,149
09/05/2002,21.456,21.676,21.396,21.626,498,149
09/06/2002,21.681,21.736,21.506,21.561,566,84
09/09/2002,21.521,21.701,21.506,21.696,657,180
09/10/2002,21.686,21.716,21.506,21.656,556,142
09/11/2002,21.656,21.716,21.541,21.546,279,149
09/12/2002,21.551,21.691,21.496,21.616,459,202
09/13/2002,21.666,21.791,21.666,21.763,515,192
09/16/2002,21.786,21.821,21.741,21.806,200,206
09/17/2002,21.786,21.996,21.721,21.966,374,266
09/18/2002,21.996,22.141,21.721,22.076,540,247
09/19/2002,21.996,22.256,21.996,22.151,577,243
09/20/2002,22.176,22.206,22.036,22.054,491,118
09/23/2002,22.196,22.271,22.121,22.256,544,184
09/24/2002,22.196,22.386,22.006,22.036,647,120
09/25/2002,22.041,22.236,21.786,21.786,535,80
09/26/2002,21.796,22.011,21.776,21.976,124,68
09/27/2002,21.961,22.196,21.961,22.147,515,187
09/30/2002,22.286,22.296,22.146,22.246,620,202
10/01/2002,22.146,22.356,22.111,22.166,586,197
10/02/2002,22.071,22.356,22.061,22.261,749,265
10/03/2002,22.286,22.311,21.826,21.826,564,276
10/04/2002,21.876,21.976,21.826,21.845,549,420
10/07/2002,21.856,21.871,21.766,21.846,408,283
10/08/2002,21.926,21.996,21.766,21.956,418,203
10/09/2002,21.96,22.076,21.946,22.016,285,244
10/10/2002,22.046,22.076,21.881,21.911,488,273
10/11/2002,21.961,22.256,21.936,22.252,486,368
10/14/2002,22.306,22.431,22.271,22.406,349,349
10/15/2002,22.406,22.471,22.271,22.351,461,263
10/16/2002,22.271,22.471,22.241,22.326,186,45
10/17/2002,22.421,22.481,22.216,22.411,316,95
10/18/2002,22.366,22.406,22.276,22.345,396,123
10/21/2002,22.376,22.521,22.266,22.266,490,151
10/22/2002,22.376,22.521,22.116,22.231,206,148
10/23/2002,22.316,22.381,22.191,22.366,586,203
10/24/2002,22.391,22.456,22.106,22.241,562,24
10/25/2002,22.221,22.246,22.091,22.134,231,26
10/28/2002,22.231,22.286,22.186,22.286,563,172
10/29/2002,22.261,22.291,22.186,22.226,180,83
10/30/2002,22.216,22.396,22.206,22.351,401,89
10/31/2002,22.346,22.411,22.106,22.106,447,106
11/01/2002,22.116,22.116,22.006,22.026,243,136
11/04/2002,21.906,21.961,21.816,21.831,309,121
11/05/2002,21.846,21.961,21.801,21.841,244,110
11/06/2002,21.886,21.896,21.771,21.821,274,158
11/07/2002,21.856,21.976,21.771,21.796,290,135
11/08/2002,21.776,21.911,21.736,21.869,216,184
11/11/2002,21.786,21.851,21.736,21.746,349,114
11/12/2002,21.801,21.851,21.736,21.841,348,123
11/13/2002,21.796,21.856,21.701,21.841,508,130
11/14/2002,21.876,21.966,21.701,21.831,355,139
11/15/2002,21.881,21.996,21.871,21.947,394,111
11/18/2002,22.146,22.241,22.101,22.231,361,144
11/19/2002,22.321,22.321,22.101,22.226,391,171
11/20/2002,22.276,22.381,22.171,22.196,449,160
11/21/2002,22.196,22.381,22.136,22.317,363,135
11/22/2002,22.271,22.296,22.186,22.226,389,92
11/25/2002,22.276,22.296,22.146,22.226,258,93
11/26/2002,22.276,22.296,22.086,22.086,99,74
11/29/2002,22.026,22.071,22.026,22.046,153,69
12/02/2002,22.036,22.196,22.011,22.171,353,127
12/03/2002,22.156,22.196,22.011,22.076,448,101
12/04/2002,22.031,22.206,22.031,22.141,348,131
12/05/2002,22.171,22.261,22.031,22.261,410,106
12/06/2002,22.211,22.271,22.206,22.229,191,105
12/09/2002,22.186,22.216,22.136,22.216,323,163
12/10/2002,22.226,22.496,22.136,22.496,451,193
12/11/2002,22.486,22.616,22.216,22.546,334,144
12/12/2002,22.646,22.996,22.466,22.936,232,148
12/13/2002,22.946,23.386,22.866,23.13,441,144
12/16/2002,23.176,23.286,23.016,23.186,364,113
12/17/2002,23.051,23.286,23.016,23.101,395,147
12/18/2002,23.046,23.226,22.936,23.141,294,160
12/19/2002,23.111,23.346,22.896,22.896,376,134
12/20/2002,22.956,23.056,22.916,23.029,296,209
12/23/2002,22.986,23.006,22.896,22.966,469,147
12/26/2002,22.946,22.946,22.756,22.796,297,70
12/27/2002,22.806,22.841,22.691,22.834,80,86
12/30/2002,22.827,22.827,22.542,22.577,174,122
01/02/2003,22.792,23.142,22.792,23.072,347,128
01/03/2003,23.102,23.202,23.062,23.156,155,79
01/06/2003,23.097,23.097,22.692,22.712,144,105
01/07/2003,22.762,23.097,22.692,22.922,236,71
01/08/2003,23.017,23.042,22.702,22.982,78,110
01/09/2003,22.952,23.167,22.792,23.162,182,83
01/10/2003,23.102,23.102,22.862,22.955,179,140
01/13/2003,23.092,23.137,22.992,23.072,121,99
01/14/2003,23.117,23.142,22.872,22.912,286,133
01/15/2003,23.002,23.302,22.872,23.262,311,102
01/16/2003,23.002,23.492,22.972,23.462,178,61
01/17/2003,23.422,23.442,23.272,23.348,178,61
01/21/2003,23.392,23.392,23.157,23.242,234,84
01/22/2003,23.317,23.552,23.157,23.502,272,95
01/23/2003,23.612,23.612,23.237,23.272,271,108
01/24/2003,23.272,23.437,23.262,23.336,263,122
01/27/2003,23.427,23.467,23.192,23.212,287,98
01/28/2003,23.227,23.467,23.167,23.197,269,110
01/29/2003,23.227,23.482,23.167,23.482,138,23
01/30/2003,23.547,23.592,23.307,23.482,239,100
01/31/2003,23.422,23.557,23.412,23.492,215,102
02/03/2003,23.442,23.692,23.377,23.667,362,166
02/04/2003,23.692,23.742,23.377,23.627,264,116
02/05/2003,23.652,23.742,23.502,23.527,265,97
02/06/2003,23.557,23.792,23.447,23.747,261,111
02/07/2003,23.757,23.93,23.757,23.93,234,109
02/10/2003,23.927,23.927,23.727,23.742,350,145
02/11/2003,23.927,23.952,23.717,23.852,293,161
02/12/2003,23.807,23.952,23.607,23.672,398,120
02/13/2003,23.642,23.827,23.547,23.627,402,82
02/14/2003,23.707,23.742,23.607,23.738,115,92
02/18/2003,23.842,23.882,23.842,23.847,48,86
02/19/2003,23.847,24.072,23.827,24.032,216,125
02/20/2003,24.027,24.097,23.827,24.037,209,151
02/21/2003,24.167,24.507,24.167,24.493,150,124
02/24/2003,24.912,26.937,24.912,26.622,69,121
02/25/2003,27.387,28.022,24.912,27.402,120,101
02/26/2003,27.387,28.022,26.037,26.887,65,59
02/27/2003,26.637,26.987,25.837,26.887,99,27
02/28/2003,27.687,27.862,27.302,27.488,83,41
03/03/2003,26.917,26.987,26.492,26.557,171,64
03/04/2003,26.917,26.987,26.297,26.417,227,81
03/05/2003,26.237,26.957,25.987,26.377,148,89
03/06/2003,26.237,26.552,25.987,26.227,250,98
03/07/2003,26.247,26.487,26.247,26.38,251,92
03/10/2003,26.287,26.287,25.887,25.932,236,117
03/11/2003,26.287,26.287,25.287,25.317,234,110
03/12/2003,25.407,25.717,25.162,25.237,417,119
03/13/2003,25.372,25.502,24.777,24.777,263,79
03/14/2003,24.722,24.862,24.507,24.816,134,106
03/17/2003,24.867,24.947,24.687,24.887,248,140
03/18/2003,24.617,24.947,24.617,24.752,308,203
03/19/2003,24.697,24.842,24.617,24.692,308,165
03/20/2003,24.697,24.997,24.572,24.697,452,167
03/21/2003,24.712,24.712,24.487,24.515,86,97
03/24/2003,24.617,24.677,24.497,24.637,390,118
03/25/2003,24.547,24.677,24.397,24.442,268,100
03/26/2003,24.547,24.627,24.107,24.457,318,159
03/27/2003,24.437,24.647,24.382,24.537,177,68
03/28/2003,24.477,24.542,24.397,24.433,278,98
03/31/2003,24.417,24.417,24.287,24.327,190,139
04/01/2003,24.357,24.462,24.287,24.407,425,63
04/02/2003,24.302,24.462,24.197,24.362,871,52
04/03/2003,24.312,24.407,24.172,24.207,412,154
04/04/2003,24.222,24.272,24.212,24.23,314,88
04/07/2003,24.287,24.522,24.282,24.412,487,128
04/08/2003,24.437,24.522,24.282,24.397,345,157
04/09/2003,24.387,24.497,24.327,24.477,470,136
04/10/2003,24.452,24.752,24.327,24.682,323,137
04/11/2003,24.652,24.698,24.622,24.698,271,115
04/14/2003,24.677,24.907,24.667,24.847,273,143
04/15/2003,24.877,24.987,24.667,24.94,238,137
04/16/2003,24.967,24.997,24.802,24.964,367,68
04/21/2003,24.912,25.102,24.912,25,145,132
04/22/2003,24.912,25.102,24.902,24.932,266,88
04/23/2003,24.952,25.002,24.777,24.856,169,109
04/24/2003,24.952,24.972,24.677,24.761,340,117
04/25/2003,24.767,25.037,24.737,24.764,121,95
04/28/2003,24.642,24.652,24.497,24.502,75,88
04/29/2003,24.667,24.687,24.447,24.513,350,139
04/30/2003,25.027,25.027,24.447,24.662,590,86
05/01/2003,24.642,25.027,24.477,24.544,161,87
05/02/2003,24.562,24.582,24.497,24.532,121,87
05/05/2003,24.617,24.967,24.617,24.966,537,182
05/06/2003,24.922,25.252,24.802,24.847,231,68
05/07/2003,24.777,24.957,24.742,24.957,208,74
05/08/2003,24.927,25.157,24.867,25.057,367,90
05/09/2003,25.032,25.097,25.002,25.083,172,121
05/12/2003,25.227,25.387,25.227,25.267,317,161
05/13/2003,25.322,25.572,25.222,25.567,282,184
05/14/2003,25.572,25.732,25.222,25.591,362,141
05/15/2003,25.617,25.642,25.397,25.397,278,133
05/16/2003,25.322,25.399,25.317,25.399,203,107
05/19/2003,25.272,25.667,25.252,25.292,618,137
05/20/2003,25.232,25.667,25.187,25.333,474,154
05/21/2003,25.332,25.602,25.327,25.462,384,147
05/22/2003,25.477,25.487,25.242,25.302,316,169
05/23/2003,25.477,25.477,25.307,25.396,284,231
05/27/2003,25.267,25.267,25.127,25.177,481,249
05/28/2003,25.117,25.217,25.057,25.217,140,94
05/29/2003,25.182,25.297,25.037,25.242,364,141
05/30/2003,25.282,25.442,25.282,25.442,385,157
06/02/2003,25.422,25.667,25.422,25.594,716,187
06/03/2003,25.572,25.597,25.492,25.547,248,201
06/04/2003,25.712,25.787,25.387,25.552,499,200
06/05/2003,25.712,25.787,25.387,25.702,292,258
06/06/2003,25.747,25.792,25.542,25.722,202,264
06/09/2003,25.592,25.682,25.492,25.496,613,289
06/10/2003,25.482,25.537,25.417,25.512,271,251
06/11/2003,25.512,25.537,25.337,25.395,376,195
06/12/2003,25.392,25.392,24.757,24.782,373,174
06/13/2003,24.812,24.867,24.667,24.867,224,199
06/16/2003,24.792,24.907,24.727,24.897,456,235
06/17/2003,24.792,24.947,24.727,24.894,580,297
06/18/2003,24.827,24.827,24.647,24.772,391,281
06/19/2003,24.732,25.122,24.707,25.117,362,223
06/20/2003,24.732,25.127,24.732,24.987,306,202
06/23/2003,24.942,25.302,24.942,25.045,768,164
06/24/2003,24.942,25.302,24.837,24.879,481,141
06/25/2003,24.832,24.952,24.742,24.942,323,110
06/26/2003,24.832,24.952,24.432,24.473,679,65
06/27/2003,24.741,25.016,24.661,24.671,249,129
06/30/2003,24.676,24.776,24.641,24.712,231,166
07/01/2003,24.701,24.701,24.556,24.621,223,178
07/02/2003,24.521,24.566,24.391,24.506,268,194
07/03/2003,24.481,24.681,24.481,24.531,208,202
07/07/2003,24.521,24.701,24.516,24.682,383,207
07/08/2003,24.521,24.821,24.516,24.804,557,237
07/09/2003,24.836,24.911,24.666,24.821,546,302
07/10/2003,24.811,24.811,24.521,24.561,360,284
07/11/2003,24.811,24.811,24.431,24.455,684,233
07/14/2003,24.371,24.426,24.331,24.396,348,154
07/15/2003,24.311,24.311,24.311,24.311,237,251
07/16/2003,24.311,24.351,24.121,24.226,364,266
07/17/2003,24.231,24.376,24.201,24.356,306,289
07/18/2003,24.351,24.371,24.306,24.366,203,339
07/21/2003,24.381,24.481,24.326,24.408,509,352
07/22/2003,24.341,24.341,24.136,24.161,348,344
07/23/2003,24.081,24.251,24.081,24.186,324,299
07/24/2003,24.196,24.241,23.966,24.041,355,264
07/25/2003,24.051,24.056,24.007,24.007,307,206
07/28/2003,23.931,24.101,23.921,24.001,466,92
07/29/2003,24.026,24.116,23.966,23.974,504,131
07/30/2003,23.946,24.051,23.911,24.004,342,137
07/31/2003,23.996,24.131,23.911,24.054,1000,227
08/01/2003,24.056,24.221,24.041,24.21,674,295
08/04/2003,24.166,24.211,23.966,23.966,590,295
08/05/2003,24.166,24.211,23.966,24.013,775,204
08/06/2003,24.106,24.106,23.991,24.081,427,219
08/07/2003,24.106,24.476,23.991,24.418,1074,324
08/08/2003,24.411,24.421,24.326,24.373,578,272
08/11/2003,24.331,24.551,24.326,24.465,918,231
08/12/2003,24.331,24.601,24.326,24.553,777,293
08/13/2003,24.586,24.601,24.401,24.515,491,265
08/14/2003,24.516,24.591,24.131,24.227,526,281
08/15/2003,24.516,24.516,24.171,24.184,129,287
08/18/2003,24.286,24.636,24.201,24.219,326,269
08/19/2003,24.286,24.636,24.201,24.3,426,225
08/20/2003,24.311,24.455,24.211,24.455,492,291
08/21/2003,24.386,24.681,24.256,24.611,497,358
08/22/2003,24.601,24.626,24.576,24.616,241,254
08/25/2003,24.526,24.621,24.381,24.419,402,239
08/26/2003,24.526,24.621,24.281,24.374,409,201
08/27/2003,24.358,24.358,24.178,24.181,551,162
08/28/2003,24.178,24.358,24.163,24.242,769,229
08/29/2003,24.283,24.283,23.978,24.029,678,275
09/02/2003,23.898,23.963,23.858,23.937,725,252
09/03/2003,23.898,24.003,23.858,23.992,525,242
09/04/2003,23.998,24.158,23.883,24.108,969,313
09/05/2003,24.073,24.118,24.063,24.069,239,306
09/08/2003,24.133,24.178,23.948,23.959,822,330
09/09/2003,23.983,24.178,23.948,24.028,413,356
09/10/2003,24.048,24.283,23.968,24.266,1131,319
09/11/2003,24.048,24.283,23.978,24.036,790,341
09/12/2003,24.058,24.108,23.928,24.064,767,414
09/15/2003,23.968,24.023,23.923,23.983,933,376
09/16/2003,23.978,24.073,23.923,23.959,729,343
09/17/2003,23.823,24.073,23.823,23.94,734,298
09/18/2003,23.823,23.953,23.758,23.778,693,300
09/19/2003,23.398,23.818,23.398,23.781,444,358
09/22/2003,23.733,23.813,23.683,23.792,664,410
09/23/2003,23.753,23.893,23.683,23.809,660,363
09/24/2003,23.818,23.953,23.798,23.886,493,394
09/25/2003,23.853,23.953,23.798,23.84,241,192
09/26/2003,23.792,23.817,23.747,23.758,203,129
09/29/2003,23.837,24.082,23.827,24.042,504,181
09/30/2003,23.837,24.087,23.827,23.977,548,176
10/01/2003,23.967,24.087,23.767,23.814,838,256
10/02/2003,23.807,23.947,23.727,23.822,354,256
10/03/2003,23.762,23.977,23.762,23.904,509,261
10/06/2003,23.867,24.041,23.787,24.041,603,263
10/07/2003,23.867,24.337,23.387,24.277,1231,335
10/08/2003,24.297,24.392,23.937,24.285,614,483
10/09/2003,24.287,24.652,24.182,24.647,614,438
10/10/2003,24.287,24.897,24.287,24.789,1074,340
10/13/2003,24.737,24.737,24.512,24.677,350,404
10/14/2003,24.617,24.852,24.507,24.612,709,421
10/15/2003,24.617,24.852,24.472,24.568,526,450
10/16/2003,24.532,24.652,24.437,24.548,1033,442
10/17/2003,24.532,24.532,24.172,24.173,536,306
10/20/2003,24.132,24.132,23.872,23.909,788,268
10/21/2003,24.132,24.132,23.872,24.022,807,273
10/22/2003,24.037,24.137,23.882,24.061,689,307
10/23/2003,24.037,24.147,23.972,24.05,687,324
10/24/2003,24.032,24.097,23.902,23.923,519,345
10/27/2003,23.762,23.772,23.652,23.652,648,296
10/28/2003,23.762,23.772,23.557,23.623,274,251
10/29/2003,23.672,23.687,23.567,23.647,433,176
10/30/2003,23.672,23.712,23.437,23.497,523,212
10/31/2003,23.487,23.707,23.417,23.68,565,235
11/03/2003,23.677,23.807,23.467,23.492,520,287
11/04/2003,23.677,23.807,23.382,23.527,513,375
11/05/2003,23.587,23.692,23.382,23.684,666,410
11/06/2003,23.697,23.787,23.437,23.445,880,472
11/07/2003,23.697,23.697,23.457,23.493,636,413
11/10/2003,23.442,23.537,23.392,23.502,385,471
11/11/2003,23.442,23.657,23.392,23.657,609,508
11/12/2003,23.677,23.707,23.457,23.527,810,425
11/13/2003,23.537,23.687,23.442,23.584,491,458
11/14/2003,23.572,23.997,23.572,23.899,768,545
11/17/2003,23.837,23.837,23.477,23.537,656,393
11/18/2003,23.837,23.837,23.477,23.652,623,452
11/19/2003,23.677,23.677,23.467,23.525,613,470
11/20/2003,23.497,23.707,23.327,23.392,872,493
11/21/2003,23.497,23.497,23.382,23.421,241,485
11/24/2003,23.402,23.482,23.397,23.452,480,458
11/25/2003,23.447,23.682,23.412,23.487,641,180
11/28/2003,23.447,23.682,23.412,23.487,413,217
12/01/2003,23.412,23.932,23.412,23.845,683,266
12/02/2003,23.412,24.192,23.412,24.142,829,235
12/03/2003,24.107,24.352,23.877,24.317,782,248
12/04/2003,24.282,25.087,23.997,24.912,586,340
12/05/2003,24.842,25.032,24.667,24.697,507,242
12/08/2003,24.547,25.482,24.547,25.452,790,233
12/09/2003,24.547,25.537,24.547,25.284,790,228
12/10/2003,25.307,26.117,25.107,25.273,2012,252
12/11/2003,25.242,26.117,24.912,25.177,425,234
12/12/2003,25.212,25.792,25.212,25.783,418,232
12/15/2003,25.282,25.597,25.282,25.492,594,203
12/16/2003,25.282,25.597,25.177,25.309,504,220
12/17/2003,25.302,25.727,25.162,25.572,647,277
12/18/2003,25.612,25.767,25.162,25.682,607,250
12/19/2003,25.682,25.742,25.492,25.544,528,234
12/22/2003,25.412,25.412,24.467,24.912,569,234
12/23/2003,25.412,25.412,24.467,24.717,407,258
12/24/2003,24.702,25.062,24.562,24.941,104,198
12/29/2003,24.679,24.939,24.579,24.789,161,51
12/30/2003,24.679,25.459,24.579,25.149,374,68
12/31/2003,25.539,25.539,24.619,24.738,265,87
01/05/2004,25.029,25.499,25.024,25.359,624,184
01/06/2004,25.029,25.899,25.024,25.629,784,304
01/07/2004,25.609,25.899,25.319,25.424,750,210
01/08/2004,25.424,25.649,25.169,25.649,797,126
01/09/2004,25.729,26.149,25.729,25.836,633,185
01/12/2004,25.819,25.819,25.149,25.449,860,239
01/13/2004,25.819,25.819,24.899,24.899,722,224
01/14/2004,24.849,25.354,24.749,24.949,380,237
01/15/2004,24.989,25.184,24.314,24.409,498,258
01/16/2004,24.409,24.589,24.349,24.489,498,258
01/20/2004,24.749,24.864,24.649,24.814,366,185
01/21/2004,24.749,25.039,24.649,24.694,411,257
01/22/2004,24.729,25.039,24.159,24.389,259,295
01/23/2004,24.429,24.699,24.429,24.608,482,272
01/26/2004,24.149,24.349,24.114,24.269,562,179
01/27/2004,24.149,24.424,24.114,24.264,253,132
01/28/2004,24.254,24.419,24.184,24.274,261,61
01/29/2004,24.254,24.419,23.934,24.193,333,134
01/30/2004,24.244,24.284,23.909,23.931,366,135
02/02/2004,24.024,24.114,23.914,24.108,690,165
02/03/2004,24.024,24.319,23.914,24.185,687,125
02/04/2004,24.194,24.319,24.084,24.194,410,160
02/05/2004,24.199,24.304,23.789,23.929,446,191
02/06/2004,23.834,23.984,23.829,23.888,378,210
02/09/2004,23.924,24.034,23.794,23.883,614,216
02/10/2004,23.924,24.034,23.794,23.938,516,201
02/11/2004,23.939,23.964,23.694,23.794,484,185
02/12/2004,23.789,24.039,23.694,23.974,576,221
02/13/2004,23.789,24.154,23.789,24.07,373,221
02/17/2004,23.899,23.919,23.819,23.854,561,169
02/18/2004,23.884,23.944,23.819,23.884,494,225
02/19/2004,23.874,23.879,23.724,23.769,471,150
02/20/2004,23.774,23.794,23.664,23.727,533,148
02/23/2004,23.669,23.704,23.639,23.661,401,192
02/24/2004,23.664,23.704,23.589,23.614,294,160
02/25/2004,23.674,23.694,23.599,23.621,695,119
02/26/2004,23.654,23.969,23.654,23.934,548,186
02/27/2004,23.944,24.024,23.899,23.96,482,184
03/01/2004,23.884,24.104,23.799,24.094,522,277
03/02/2004,23.884,24.134,23.799,24.104,685,214
03/03/2004,23.929,24.074,23.879,23.919,668,213
03/04/2004,23.919,24.074,23.754,23.999,871,209
03/05/2004,24.004,24.104,23.959,23.987,496,264
03/08/2004,24.054,24.099,23.894,23.939,523,267
03/09/2004,24.054,24.099,23.894,23.982,525,220
03/10/2004,23.994,24.019,23.854,23.941,1697,223
03/11/2004,23.934,24.199,23.824,24.187,758,265
03/12/2004,24.179,24.214,24.044,24.14,598,322
03/15/2004,24.244,24.284,24.209,24.269,618,303
03/16/2004,24.224,24.284,24.169,24.232,774,207
03/17/2004,24.224,24.304,24.169,24.249,502,250
03/18/2004,24.264,24.304,24.159,24.175,397,218
03/19/2004,24.159,24.284,24.059,24.126,411,263
03/22/2004,24.074,24.114,24.054,24.09,336,191
03/23/2004,24.084,24.099,23.989,24.074,629,260
03/24/2004,24.039,24.039,23.924,23.974,594,223
03/25/2004,23.964,23.974,23.839,23.879,568,233
03/26/2004,23.889,23.939,23.844,23.939,581,199
03/29/2004,23.893,23.933,23.878,23.928,184,148
03/30/2004,23.893,24.213,23.878,24.193,670,174
03/31/2004,24.193,24.368,23.983,24.368,1454,165
04/01/2004,24.343,24.423,24.143,24.213,612,234
04/02/2004,24.218,24.353,24.168,24.255,574,180
04/05/2004,24.368,24.368,24.223,24.247,398,191
04/06/2004,24.213,24.368,24.163,24.238,394,182
04/07/2004,24.213,24.363,24.163,24.315,261,200
04/08/2004,24.323,24.413,24.208,24.388,430,175
04/12/2004,24.363,24.468,24.323,24.443,403,269
04/13/2004,24.433,24.468,24.183,24.228,1013,255
04/14/2004,24.433,24.433,24.058,24.187,586,197
04/15/2004,24.188,24.218,24.058,24.183,591,201
04/16/2004,24.188,24.208,24.053,24.053,429,293
04/19/2004,24.033,24.138,23.953,23.953,666,238
04/20/2004,24.033,24.138,23.893,23.996,703,324
04/21/2004,23.993,24.138,23.893,24.028,830,268
04/22/2004,24.023,24.103,23.943,24.063,600,282
04/23/2004,24.033,24.048,23.993,24.014,416,288
04/26/2004,24.068,24.233,24.043,24.203,741,281
04/27/2004,24.137,24.227,23.947,24.221,4,10
04/28/2004,24.242,24.347,24.222,24.307,311,64
04/29/2004,24.242,24.347,24.137,24.271,559,139
04/30/2004,24.297,24.312,24.197,24.209,375,107
05/03/2004,24.257,24.582,24.222,24.567,893,301
05/04/2004,24.257,24.697,24.222,24.616,695,272
05/05/2004,24.577,24.697,24.397,24.637,579,274
05/06/2004,24.677,24.697,24.492,24.566,458,308
05/07/2004,24.677,24.677,24.557,24.641,359,314
05/10/2004,24.797,24.797,24.457,24.532,430,282
05/11/2004,24.537,24.797,24.457,24.727,635,334
05/12/2004,24.537,24.817,24.537,24.752,627,388
05/13/2004,24.742,24.867,24.672,24.822,736,439
05/14/2004,24.837,24.947,24.732,24.748,525,296
05/17/2004,24.772,24.857,24.687,24.771,600,276
05/18/2004,24.772,24.792,24.472,24.502,842,296
05/19/2004,24.507,24.842,24.472,24.802,1053,280
05/20/2004,24.787,24.907,24.477,24.672,989,249
05/21/2004,24.787,24.787,24.612,24.7,659,299
05/24/2004,24.807,25.062,24.797,25.052,21,331
05/25/2004,24.847,25.117,24.847,25.067,13,19
05/26/2004,25.011,25.096,24.921,25.021,377,121
05/27/2004,25.011,25.096,24.766,24.861,421,138
05/28/2004,24.861,24.861,24.701,24.733,421,138
05/31/2004,24.861,24.861,24.701,24.733,146,165
06/01/2004,24.831,25.016,24.796,24.966,781,269
06/02/2004,24.831,25.016,24.796,24.811,694,276
06/03/2004,24.806,24.936,24.561,24.671,835,238
06/04/2004,24.671,24.671,24.521,24.552,454,218
06/07/2004,24.491,24.551,24.396,24.501,718,268
06/08/2004,24.491,24.566,24.386,24.406,669,204
06/09/2004,24.371,24.566,24.261,24.366,1268,308
06/10/2004,24.381,24.511,24.261,24.467,1268,308
06/14/2004,24.461,24.611,24.456,24.541,482,284
06/15/2004,24.461,24.686,24.456,24.601,654,299
06/16/2004,24.591,24.786,24.536,24.776,563,303
06/17/2004,24.816,24.936,24.641,24.871,730,314
06/18/2004,24.831,24.866,24.786,24.811,294,281
06/21/2004,24.761,24.801,24.601,24.636,590,235
06/22/2004,24.761,24.801,24.601,24.711,461,250
06/23/2004,24.666,24.721,24.606,24.706,548,266
06/24/2004,24.666,24.841,24.606,24.776,442,223
06/25/2004,24.651,24.666,24.556,24.644,440,0
06/28/2004,24.644,24.644,24.644,24.644,302,141
06/29/2004,24.834,24.834,24.544,24.559,410,162
06/30/2004,24.544,24.764,24.479,24.594,902,172
07/01/2004,24.584,24.764,24.484,24.659,308,173
07/02/2004,24.634,24.654,24.574,24.592,308,173
07/05/2004,24.634,24.654,24.574,24.592,297,178
07/06/2004,24.664,24.894,24.664,24.869,644,247
07/07/2004,24.854,24.894,24.664,24.809,603,307
07/08/2004,24.854,24.879,24.569,24.634,543,290
07/09/2004,24.619,24.619,24.519,24.585,347,276
07/12/2004,24.494,24.564,24.299,24.304,786,299
07/13/2004,24.494,24.564,24.269,24.359,388,284
07/14/2004,24.284,24.429,24.269,24.414,356,291
07/15/2004,24.444,24.469,24.259,24.284,475,273
07/16/2004,24.284,24.419,24.284,24.331,454,411
07/19/2004,24.284,24.309,24.224,24.259,211,350
07/20/2004,24.309,24.404,24.224,24.274,417,380
07/21/2004,24.344,24.399,24.309,24.375,305,377
07/22/2004,24.334,24.639,24.309,24.594,269,342
07/23/2004,24.589,24.634,24.549,24.578,146,294
07/26/2004,24.624,24.624,24.389,24.404,402,213
07/27/2004,24.434,24.624,24.389,24.439,341,0
07/28/2004,24.399,24.429,24.379,24.398,301,168
07/29/2004,24.409,24.624,24.324,24.589,294,118
07/30/2004,24.574,24.659,24.499,24.521,365,176
08/02/2004,24.424,24.434,24.199,24.239,459,203
08/03/2004,24.314,24.434,24.184,24.219,401,187
08/04/2004,24.124,24.314,24.054,24.074,435,233
08/05/2004,24.069,24.179,24.034,24.129,353,324
08/06/2004,24.069,24.134,23.997,23.997,237,252
08/09/2004,24.034,24.144,24.034,24.099,184,263
08/10/2004,24.034,24.364,24.034,24.199,759,296
08/11/2004,24.174,24.364,23.979,24.014,232,275
08/12/2004,24.034,24.114,23.849,23.859,333,314
08/13/2004,23.894,23.954,23.844,23.942,319,402
08/16/2004,23.929,23.929,23.774,23.789,349,445
08/17/2004,23.929,23.929,23.754,23.784,363,443
08/18/2004,23.819,23.879,23.754,23.789,354,412
08/19/2004,23.819,23.924,23.749,23.909,586,484
08/20/2004,23.909,24.009,23.909,23.961,345,524
08/23/2004,23.964,23.964,23.724,23.724,382,475
08/24/2004,23.964,23.964,23.674,23.744,436,453
08/25/2004,23.809,23.809,23.674,23.699,357,412
08/26/2004,23.809,23.809,23.519,23.599,491,0
08/27/2004,23.689,23.689,23.438,23.438,211,166
08/30/2004,23.439,23.504,23.349,23.489,399,133
08/31/2004,23.439,23.504,23.284,23.324,735,230
09/01/2004,23.319,23.479,23.204,23.224,723,179
09/02/2004,23.239,23.454,22.964,23.009,558,240
09/03/2004,23.239,23.239,22.869,22.924,558,240
09/07/2004,22.979,23.074,22.949,23.044,320,378
09/08/2004,22.979,23.149,22.884,22.884,806,373
09/09/2004,22.864,23.124,22.829,22.909,469,349
09/10/2004,22.864,22.969,22.804,22.819,322,374
09/13/2004,23.039,23.314,23.034,23.099,584,374
09/14/2004,23.039,23.449,23.034,23.174,567,309
09/15/2004,23.204,23.274,22.994,23.074,564,273
09/16/2004,23.059,23.274,22.779,22.974,528,283
09/17/2004,23.059,23.499,23.014,23.357,673,240
09/20/2004,23.404,23.499,23.289,23.499,572,254
09/21/2004,23.404,23.864,23.289,23.849,713,178
09/22/2004,23.829,23.984,23.569,23.864,463,229
09/23/2004,23.979,23.984,23.639,23.809,697,272
09/24/2004,23.979,23.979,23.584,23.641,393,215
09/27/2004,23.474,23.539,23.459,23.509,35,26
09/28/2004,23.549,23.944,23.474,23.919,405,120
09/29/2004,23.984,24.759,23.519,24.459,687,197
09/30/2004,24.484,24.759,24.119,24.359,1230,154
10/01/2004,24.339,24.344,24.069,24.341,404,237
10/04/2004,24.169,24.419,24.159,24.299,703,179
10/05/2004,24.169,24.794,24.159,24.729,673,323
10/06/2004,24.739,24.794,24.379,24.614,579,302
10/07/2004,24.599,25.109,24.489,24.824,768,299
10/08/2004,24.824,24.919,24.619,24.732,515,294
10/11/2004,24.784,24.784,24.544,24.559,328,286
10/12/2004,24.784,24.784,24.189,24.209,791,306
10/13/2004,23.769,24.509,23.769,24.424,809,330
10/14/2004,24.509,24.519,23.919,24.389,949,365
10/15/2004,24.319,24.334,24.234,24.278,462,296
10/18/2004,24.129,24.599,24.114,24.374,823,345
10/19/2004,24.129,24.704,24.114,24.674,754,381
10/20/2004,24.729,25.314,24.289,25.209,820,417
10/21/2004,25.114,25.414,24.839,25.259,584,369
10/22/2004,25.419,25.779,25.419,25.674,439,307
10/25/2004,25.734,25.809,25.359,25.434,696,292
10/26/2004,25.734,25.949,25.359,25.929,27,41
10/27/2004,25.969,26.089,25.349,25.394,629,206
10/28/2004,25.439,26.049,25.119,25.309,670,259
10/29/2004,25.249,25.429,25.124,25.314,352,297
11/01/2004,25.314,25.774,25.224,25.314,744,352
11/02/2004,25.364,25.774,25.059,25.149,451,273
11/03/2004,25.364,25.369,25.059,25.344,453,302
11/04/2004,25.399,25.429,24.729,24.794,555,382
11/05/2004,25.399,25.399,24.294,24.543,583,292
11/08/2004,24.364,24.514,24.149,24.169,544,283
11/09/2004,24.364,24.514,23.909,24.074,1278,281
11/10/2004,24.109,24.309,23.909,24.274,1495,252
11/11/2004,24.279,24.309,23.739,23.884,556,206
11/12/2004,23.834,23.974,23.759,23.765,560,238
11/15/2004,23.629,24.049,23.574,24.044,685,308
11/16/2004,23.629,24.144,23.574,23.719,856,292
11/17/2004,23.729,24.144,23.544,23.884,623,360
11/18/2004,23.729,23.929,23.404,23.454,689,271
11/19/2004,23.459,23.744,23.309,23.704,650,334
11/22/2004,23.919,24.074,23.314,23.359,654,284
11/23/2004,23.919,24.074,23.274,23.374,34,23
11/24/2004,23.239,24.338,23.219,24.338,331,178
11/29/2004,24.199,24.199,23.489,23.529,814,232
11/30/2004,23.549,24.079,23.124,23.329,1295,262
12/01/2004,23.329,23.629,23.079,23.109,658,294
12/02/2004,23.139,23.464,22.254,22.509,834,303
12/03/2004,23.139,23.139,22.394,22.495,594,254
12/06/2004,22.599,22.679,22.494,22.599,547,256
12/07/2004,22.599,22.679,22.284,22.319,922,337
12/08/2004,22.329,22.649,22.179,22.379,953,414
12/09/2004,22.389,22.809,22.179,22.579,1679,393
12/10/2004,22.619,22.814,22.459,22.542,666,330
12/13/2004,22.774,22.904,22.564,22.864,1098,442
12/14/2004,22.774,23.074,22.564,23.024,742,493
12/15/2004,22.944,23.084,22.789,22.939,1056,454
12/16/2004,22.899,23.084,22.599,22.699,996,427
12/17/2004,22.709,23.229,22.704,23.156,1001,527
12/20/2004,23.014,23.014,22.534,22.659,884,443
12/21/2004,23.014,23.014,22.449,22.544,475,350
12/22/2004,22.569,22.794,22.424,22.514,602,320
12/23/2004,22.379,22.679,22.334,22.367,331,250
12/27/2004,22.229,22.229,21.844,21.859,67,76
12/28/2004,22.209,22.209,21.789,21.984,280,161
12/29/2004,21.959,22.054,21.789,21.999,367,186
12/30/2004,22.029,22.079,21.734,21.758,368,164
01/03/2005,21.629,21.629,21.314,21.399,671,209
01/04/2005,21.629,21.629,21.314,21.524,1085,305
01/05/2005,21.549,21.589,21.344,21.434,984,350
01/06/2005,21.439,21.669,21.189,21.649,1319,273
01/07/2005,21.629,21.709,21.529,21.61,1210,387
01/10/2005,21.614,22.169,21.614,21.774,1763,303
01/11/2005,21.614,22.169,21.554,21.699,1047,303
01/12/2005,21.719,21.859,21.419,21.539,1200,349
01/13/2005,21.569,22.129,21.419,22.049,1425,340
01/14/2005,22.099,22.204,21.914,22.004,1050,324
01/18/2005,22.359,22.409,21.694,21.739,1405,389
01/19/2005,21.784,22.409,21.694,21.899,1073,436
01/20/2005,21.784,21.954,21.749,21.904,892,380
01/21/2005,21.909,22.239,21.814,21.849,723,359
01/24/2005,21.959,22.094,21.914,22.084,832,416
01/25/2005,21.959,22.134,21.854,21.994,1168,348
01/26/2005,22.079,22.104,21.854,21.989,61,151
01/27/2005,22.064,22.514,21.989,22.014,857,231
01/28/2005,21.979,22.514,21.819,21.923,862,261
01/31/2005,21.854,21.984,21.774,21.984,1337,349
02/01/2005,21.854,22.059,21.774,21.974,1391,330
02/02/2005,21.979,22.149,21.909,22.044,1308,323
02/03/2005,22.119,22.149,21.754,21.804,1168,331
02/04/2005,22.119,22.119,21.739,21.76,561,377
02/07/2005,21.694,21.794,21.614,21.624,781,354
02/08/2005,21.694,21.839,21.614,21.814,726,451
02/09/2005,21.619,21.919,21.584,21.829,874,425
02/10/2005,21.839,21.929,21.769,21.834,772,425
02/11/2005,21.844,21.864,21.694,21.757,546,405
02/14/2005,21.709,21.774,21.629,21.759,980,428
02/15/2005,21.709,21.854,21.629,21.839,1071,368
02/16/2005,21.744,21.869,21.689,21.764,939,341
02/17/2005,21.784,21.869,21.519,21.584,1114,348
02/18/2005,21.604,21.624,21.564,21.572,449,324
02/21/2005,21.604,21.624,21.564,21.572,449,324
02/22/2005,21.634,21.779,21.609,21.759,953,400
02/23/2005,21.524,21.884,21.499,21.859,145,251
02/24/2005,21.759,22.164,21.684,22.004,1001,403
02/25/2005,21.994,22.269,21.959,22.269,1176,591
02/28/2005,22.349,22.349,22.159,22.289,1273,615
03/01/2005,22.244,22.349,22.114,22.229,990,631
03/02/2005,22.244,22.284,22.114,22.264,928,641
03/03/2005,22.234,22.359,22.134,22.214,1022,698
03/04/2005,22.274,22.359,22.144,22.298,970,613
03/07/2005,22.214,22.264,22.194,22.264,687,601
03/08/2005,22.214,22.484,22.194,22.394,1558,737
03/09/2005,22.269,22.504,22.249,22.429,766,699
03/10/2005,22.399,22.534,21.654,22.319,1392,689
03/11/2005,22.334,22.364,22.234,22.326,755,622
03/14/2005,22.344,22.749,22.344,22.694,1618,513
03/15/2005,22.344,22.789,22.344,22.729,1001,474
03/16/2005,22.664,22.789,22.629,22.749,909,493
03/17/2005,22.719,22.919,22.629,22.794,702,472
03/18/2005,22.719,22.854,22.704,22.827,866,496
03/21/2005,22.834,22.879,22.659,22.869,1155,454
03/22/2005,22.834,22.889,22.659,22.802,734,502
03/23/2005,22.884,22.889,22.649,22.689,1081,424
03/24/2005,22.704,22.849,22.529,22.616,801,467
03/28/2005,22.604,22.676,22.494,22.676,118,337
03/29/2005,22.551,22.951,22.496,22.836,1700,588
03/30/2005,22.426,22.951,22.426,22.896,1310,729
03/31/2005,22.866,23.166,22.776,23.081,1233,762
04/01/2005,22.931,23.281,22.841,23.18,1165,941
04/04/2005,23.231,23.331,23.011,23.031,1192,924
04/05/2005,23.231,23.331,22.911,22.996,999,692
04/06/2005,23.011,23.116,22.911,22.986,941,774
04/07/2005,22.971,23.116,22.766,22.796,1168,704
04/08/2005,22.781,22.806,22.641,22.673,882,731
04/11/2005,22.591,22.746,22.581,22.726,756,724
04/12/2005,22.741,22.816,22.521,22.531,1434,704
04/13/2005,22.741,22.816,22.401,22.411,953,671
04/14/2005,22.441,22.561,22.331,22.491,1009,734
04/15/2005,22.411,22.546,22.331,22.428,872,741
04/18/2005,22.381,22.516,22.311,22.381,1276,649
04/19/2005,22.381,22.521,22.311,22.466,1156,453
04/20/2005,22.391,22.616,22.366,22.486,875,435
04/21/2005,22.486,22.616,22.311,22.456,594,450
04/22/2005,22.526,22.666,22.516,22.626,722,497
04/25/2005,22.721,22.736,22.586,22.586,904,453
04/26/2005,22.721,22.736,22.461,22.541,793,453
04/27/2005,22.541,22.591,22.156,22.156,1229,506
04/28/2005,22.146,22.591,21.991,22.126,1461,540
04/29/2005,22.151,22.166,21.946,21.956,1091,582
05/02/2005,21.921,22.106,21.851,22.076,1387,470
05/03/2005,21.921,22.106,21.851,21.886,1646,479
05/04/2005,21.901,22.081,21.821,21.996,1654,457
05/05/2005,22.021,22.091,21.821,22.061,1552,484
05/06/2005,22.111,22.151,21.931,21.992,799,584
05/09/2005,22.001,22.051,21.966,22.046,1063,420
05/10/2005,22.001,22.211,21.966,22.056,1745,549
05/11/2005,22.056,22.211,21.951,22.051,1365,558
05/12/2005,22.056,22.126,21.841,21.881,1786,585
05/13/2005,22.036,22.036,21.806,21.907,973,549
05/16/2005,21.861,21.866,21.776,21.817,911,585
05/17/2005,21.821,21.921,21.771,21.847,1614,519
05/18/2005,21.871,21.941,21.741,21.763,1254,474
05/19/2005,21.766,21.781,21.686,21.728,841,532
05/20/2005,21.731,21.751,21.686,21.714,520,509
05/23/2005,21.651,21.841,21.581,21.778,1703,387
05/24/2005,21.811,21.831,21.676,21.72,1413,334
05/25/2005,21.701,21.756,21.626,21.743,1080,380
05/26/2005,21.689,21.694,21.459,21.526,1322,593
05/27/2005,21.559,21.684,21.514,21.684,1611,748
05/31/2005,21.644,21.714,21.579,21.693,1243,710
06/01/2005,21.699,22.103,21.694,22.103,2238,1165
06/02/2005,22.064,22.324,21.959,22.133,1927,991
06/03/2005,22.134,22.239,22.129,22.194,706,889
06/06/2005,22.309,22.549,22.309,22.436,1660,849
06/07/2005,22.444,22.494,22.374,22.441,1193,843
06/08/2005,22.479,22.729,22.289,22.314,1949,991
06/09/2005,22.324,22.409,22.214,22.359,1355,879
06/10/2005,22.374,22.464,22.234,22.246,1343,956
06/13/2005,22.339,22.584,22.334,22.574,1813,811
06/14/2005,22.609,22.629,22.504,22.542,1227,853
06/15/2005,22.609,22.964,22.609,22.755,1362,573
06/16/2005,22.754,23.009,22.714,22.927,1104,583
06/17/2005,22.919,23.029,22.879,23.004,1060,566
06/20/2005,23.314,23.314,22.819,22.984,1365,792
06/21/2005,22.879,22.909,22.749,22.788,2008,644
06/22/2005,22.789,22.854,22.709,22.756,1243,648
06/23/2005,22.834,22.934,22.704,22.787,1349,712
06/24/2005,22.799,22.839,22.604,22.674,790,702
06/27/2005,22.594,22.684,22.429,22.517,758,364
06/28/2005,22.464,22.464,22.254,22.317,1323,605
06/29/2005,22.334,22.409,22.144,22.331,1136,716
06/30/2005,22.344,22.364,22.159,22.225,1956,616
07/01/2005,22.234,22.449,22.224,22.415,593,610
07/05/2005,22.524,22.759,22.524,22.719,1459,656
07/06/2005,22.739,22.994,22.739,22.932,1695,959
07/07/2005,22.934,22.989,22.504,22.642,2008,718
07/08/2005,22.674,23.009,22.579,22.716,1558,749
07/11/2005,22.594,22.749,22.459,22.739,1806,760
07/12/2005,22.749,23.369,22.749,23.129,2190,692
07/13/2005,23.084,23.274,22.964,23.144,1297,786
07/14/2005,23.239,23.284,22.914,23.088,1608,872
07/15/2005,23.139,23.539,23.079,23.093,963,788
07/18/2005,23.089,23.089,22.809,22.896,1174,799
07/19/2005,22.894,22.899,22.754,22.886,1277,40
07/20/2005,22.918,22.923,22.733,22.787,52,31
07/21/2005,22.798,22.818,22.503,22.535,72,50
07/22/2005,22.548,22.803,22.528,22.609,49,60
07/25/2005,22.623,22.623,22.353,22.513,219,156
07/26/2005,22.518,22.698,22.463,22.646,156,195
07/27/2005,22.648,22.833,22.608,22.78,799,326
07/28/2005,22.733,22.888,22.693,22.882,1024,343
07/29/2005,22.908,23.083,22.898,23.073,613,381
08/01/2005,23.138,23.393,23.128,23.342,1350,536
08/02/2005,23.363,23.608,23.308,23.566,2252,764
08/03/2005,23.558,23.818,23.468,23.539,2014,1105
08/04/2005,23.513,23.873,23.488,23.659,2355,1417
08/05/2005,23.688,23.928,23.663,23.888,1223,1485
08/08/2005,23.938,24.053,23.693,23.872,2315,1401
08/09/2005,23.903,23.973,23.713,23.837,1554,1591
08/10/2005,23.858,24.273,23.818,24.259,2934,1894
08/11/2005,24.293,24.538,24.173,24.489,2699,1249
08/12/2005,24.528,25.118,24.478,24.776,2162,1296
08/15/2005,24.683,24.798,24.518,24.728,2211,1336
08/16/2005,24.733,25.058,24.628,24.94,2726,973
08/17/2005,24.938,25.088,24.568,24.579,2786,1510
08/18/2005,24.568,24.598,24.033,24.116,2680,1383
08/19/2005,24.133,24.378,24.133,24.299,1290,10
08/22/2005,24.473,25.023,24.443,24.752,121,41
08/23/2005,24.718,25.093,24.673,24.859,188,104
08/24/2005,24.958,25.288,24.848,25.162,308,190
08/25/2005,25.173,25.343,24.603,24.97,410,380
08/26/2005,25.018,25.243,24.803,24.949,592,571
08/29/2005,26.488,27.143,25.823,26.282,2428,704
08/30/2005,26.338,27.103,26.338,26.802,2837,924
08/31/2005,26.883,27.443,26.378,26.615,2710,1136
09/01/2005,26.543,26.983,26.298,26.9,2415,1205
09/02/2005,26.993,27.103,26.693,26.834,1381,1122
09/06/2005,26.963,27.073,26.598,26.8,1401,1230
09/07/2005,26.818,26.858,26.198,26.344,2473,1104
09/08/2005,26.383,26.498,26.058,26.49,2213,1356
09/09/2005,26.533,26.703,26.378,26.406,1686,1208
09/12/2005,26.323,26.358,25.933,26.174,2735,1301
09/13/2005,26.128,26.128,25.828,25.906,2376,981
09/14/2005,25.893,26.309,25.738,26.309,1673,1001
09/15/2005,26.308,26.613,25.998,26.479,2598,941
09/16/2005,26.523,26.598,26.283,26.287,2103,878
09/19/2005,26.393,27.828,26.393,27.806,2663,1311
09/20/2005,27.793,28.008,27.003,27.635,3205,1241
09/21/2005,27.648,28.393,27.603,27.737,2385,1421
09/22/2005,27.798,28.568,27.643,27.933,2249,1272
09/23/2005,27.938,28.188,27.363,27.467,1678,1228
09/26/2005,27.198,27.713,26.818,27.583,1403,509
09/27/2005,27.628,27.748,27.363,27.578,655,640
09/28/2005,27.608,28.588,27.423,28.558,2589,838
09/29/2005,28.603,29.038,28.418,28.654,3350,1096
09/30/2005,28.543,28.803,28.248,28.379,3001,1209
10/03/2005,28.388,28.628,28.338,28.475,2348,1238
10/04/2005,28.478,28.693,28.218,28.682,1813,1278
10/05/2005,28.703,29.168,28.613,28.641,3451,1312
10/06/2005,28.613,28.708,27.818,27.833,3554,1743
10/07/2005,27.818,27.983,27.593,27.684,2452,1283
10/10/2005,27.608,27.613,27.158,27.433,2072,1482
10/11/2005,27.503,27.993,27.503,27.977,3905,1362
10/12/2005,27.983,28.148,27.818,27.982,2820,1380
10/13/2005,27.973,28.063,27.528,27.561,2600,1651
10/14/2005,27.568,27.743,27.158,27.677,2017,1976
10/17/2005,28.038,28.458,28.038,28.345,2736,1657
10/18/2005,28.328,28.328,27.828,27.879,2919,1511
10/19/2005,27.818,28.128,27.728,28.007,2026,1446
10/20/2005,27.978,28.038,27.193,27.435,2708,1691
10/21/2005,27.378,27.478,27.128,27.33,1497,1572
10/24/2005,27.148,27.543,27.038,27.462,1981,1603
10/25/2005,27.458,28.92,27.453,28.92,3449,653
10/26/2005,28.778,28.888,28.103,28.338,1329,1009
10/27/2005,28.313,28.373,27.648,27.962,2663,1690
10/28/2005,27.823,27.863,27.173,27.333,3014,1613
10/31/2005,27.263,27.263,26.408,26.483,4792,1986
11/01/2005,26.508,26.638,25.788,26.138,5474,2927
11/02/2005,26.143,26.263,25.758,25.882,4777,2331
11/03/2005,25.878,26.208,25.813,25.967,3526,2511
11/04/2005,25.988,25.988,25.493,25.693,2424,2938
11/07/2005,25.468,26.173,25.243,26.151,4714,3032
11/08/2005,26.178,26.323,25.783,26.071,4899,3131
11/09/2005,26.058,26.198,25.788,25.947,4208,3269
11/10/2005,25.978,26.003,25.318,25.658,4622,3469
11/11/2005,25.648,26.093,25.603,25.99,2751,3670
11/14/2005,25.878,26.288,25.623,25.885,5238,4228
11/15/2005,25.878,26.128,25.723,25.841,4952,3613
11/16/2005,25.818,26.673,25.778,26.607,6120,3627
11/17/2005,26.598,26.963,26.183,26.22,4804,3572
11/18/2005,26.208,26.228,25.588,25.692,3093,3749
11/21/2005,25.578,25.923,25.388,25.609,2465,3549
11/22/2005,25.648,25.913,25.608,25.892,2627,370
11/23/2005,25.983,26.083,25.653,25.883,989,611
11/28/2005,25.933,25.988,25.058,25.467,4371,931
11/29/2005,25.458,25.958,25.458,25.569,4764,1058
11/30/2005,25.603,26.42,25.583,26.42,4763,1455
12/01/2005,26.413,26.923,26.198,26.86,5526,1478
12/02/2005,26.883,27.783,26.793,27.764,5595,2095
12/05/2005,27.868,28.268,27.428,27.493,6122,2297
12/06/2005,27.423,27.638,27.143,27.322,7274,2498
12/07/2005,27.348,27.793,27.348,27.533,5326,3002
12/08/2005,27.558,28.863,27.538,28.827,6166,3814
12/09/2005,28.903,29.388,27.983,28.145,5416,4392
12/12/2005,28.333,28.763,28.058,28.674,4307,3732
12/13/2005,28.733,29.603,28.693,29.211,6883,3866
12/14/2005,29.058,29.353,28.373,28.512,6049,4343
12/15/2005,28.508,28.758,27.573,27.614,7151,4799
12/16/2005,27.618,27.633,27.123,27.466,3458,4785
12/19/2005,27.363,27.943,27.193,27.876,6629,4551
12/20/2005,27.953,28.293,27.478,27.913,4763,5247
12/21/2005,27.928,28.233,27.438,28.104,5571,5398
12/22/2005,28.143,28.188,26.583,26.756,6115,5516
12/23/2005,26.693,26.713,25.783,26.116,2258,5516
12/28/2005,25.068,25.683,24.833,25.47,3539,1406
12/29/2005,25.468,25.683,25.038,25.056,1671,1238
12/30/2005,24.983,25.188,24.708,25.058,924,1375
01/03/2006,24.583,24.828,24.283,24.459,7930,2308
01/04/2006,24.433,24.453,23.863,24.03,8255,2666
01/05/2006,24.028,24.038,23.223,23.332,10268,3829
01/06/2006,23.358,23.733,23.358,23.465,8060,4028
01/09/2006,23.358,23.493,22.968,23.193,9024,4457
01/10/2006,23.218,23.388,23.098,23.169,7177,4474
01/11/2006,23.193,23.378,22.913,23.071,11196,5051
01/12/2006,23.063,23.243,22.728,22.776,10907,4823
01/13/2006,22.783,22.838,22.583,22.624,6366,4718
01/17/2006,22.733,23.088,22.603,23.001,8755,5740
01/18/2006,23.068,23.213,22.328,22.527,10091,4657
01/19/2006,22.533,22.738,22.283,22.738,7263,5047
01/20/2006,22.768,23.283,22.753,23.113,8996,4620
01/23/2006,22.933,22.933,22.138,22.407,8785,4839
01/24/2006,22.403,22.768,22.238,22.515,11360,4444
01/25/2006,22.513,22.678,22.248,22.47,8889,1648
01/26/2006,22.271,22.291,21.691,22.077,5722,3401
01/27/2006,22.156,22.486,21.926,22.163,9794,3906
01/30/2006,22.406,23.061,22.321,23.045,15741,5776
01/31/2006,23.036,23.161,22.806,22.972,9942,4613
02/01/2006,23.006,23.491,22.366,22.379,20548,5293
02/02/2006,22.386,22.751,21.806,22.003,14576,6135
02/03/2006,22.041,22.306,21.916,22.269,10365,6455
02/06/2006,22.391,22.416,21.561,21.651,12705,8458
02/07/2006,21.636,21.636,21.351,21.514,10268,7354
02/08/2006,21.526,21.781,21.326,21.391,11929,8096
02/09/2006,21.351,21.456,20.986,21.135,10922,8076
02/10/2006,21.136,21.236,20.881,20.972,6887,8684
02/13/2006,21.046,21.121,20.821,20.899,7150,8520
02/14/2006,20.906,20.961,20.666,20.77,7313,10282
02/15/2006,20.741,21.081,20.611,20.722,11214,11199
02/16/2006,20.746,20.871,20.631,20.79,10739,11807
02/17/2006,20.816,21.011,20.716,20.838,5999,13012
02/21/2006,20.976,21.387,20.911,21.387,9788,13500
02/22/2006,21.396,21.486,20.806,20.939,10307,2210
02/23/2006,20.929,21.069,20.629,21.062,3896,3417
02/24/2006,20.969,21.189,20.734,20.832,9236,3934
02/27/2006,20.729,20.729,20.224,20.308,10629,8166
02/28/2006,20.279,20.334,20.104,20.233,10313,6272
03/01/2006,20.239,20.389,20.209,20.252,7614,6387
03/02/2006,20.274,20.499,20.054,20.279,13818,7300
03/03/2006,20.274,20.349,20.139,20.309,7432,8515
03/06/2006,20.299,20.299,19.979,20.066,10975,8766
03/07/2006,20.064,20.254,20.004,20.197,8905,8066
03/08/2006,20.229,20.274,19.959,20.167,10078,8731
03/09/2006,20.159,20.239,19.989,20.12,9054,8371
03/10/2006,20.134,20.334,20.109,20.165,7738,8685
03/13/2006,20.229,20.604,20.219,20.526,14610,7099
03/14/2006,20.544,20.749,20.419,20.686,12929,7860
03/15/2006,20.699,20.724,20.544,20.662,9037,10017
03/16/2006,20.659,20.894,20.574,20.786,11771,11028
03/17/2006,20.784,20.829,20.559,20.572,7415,10999
03/20/2006,20.559,20.559,20.334,20.354,8421,11464
03/21/2006,20.359,20.454,20.224,20.387,10067,11461
03/22/2006,20.414,20.639,20.379,20.472,12419,11800
03/23/2006,20.464,20.849,20.439,20.847,16343,14063
03/24/2006,20.849,20.999,20.664,20.809,11401,14063
03/27/2006,20.649,20.699,20.454,20.586,8383,2603
03/28/2006,20.759,20.964,20.739,20.903,5354,5131
03/29/2006,20.949,21.029,20.844,20.975,9151,4875
03/30/2006,20.994,21.074,20.874,21.006,10268,5050
03/31/2006,20.994,20.999,20.634,20.729,10059,4958
04/03/2006,20.679,21.134,20.669,20.763,18694,7981
04/04/2006,20.729,20.744,20.494,20.584,10340,7333
04/05/2006,20.589,20.679,20.404,20.588,9581,9345
04/06/2006,20.604,20.769,20.459,20.491,13173,8723
04/07/2006,20.494,20.494,20.234,20.262,12409,9269
04/10/2006,20.189,20.459,20.164,20.401,14236,9798
04/11/2006,20.434,20.554,20.299,20.427,12161,9569
04/12/2006,20.419,20.504,20.279,20.327,8294,9919
04/13/2006,20.314,20.664,20.174,20.654,19818,13796
04/17/2006,20.669,21.096,20.629,21.096,13520,10691
04/18/2006,21.074,21.619,21.054,21.527,16745,13658
04/19/2006,21.529,21.819,21.344,21.711,12173,11402
04/20/2006,21.684,21.744,21.374,21.583,12521,12245
04/21/2006,21.544,21.549,21.289,21.5,9463,12496
04/24/2006,21.504,21.544,21.019,21.077,13659,9697
04/25/2006,21.044,21.069,20.629,20.974,13283,3327
04/26/2006,21.059,21.094,20.754,20.79,7700,3827
04/27/2006,20.749,20.769,20.309,20.324,17583,5251
04/28/2006,20.319,20.404,19.979,20.074,12489,5990
05/01/2006,20.059,20.314,20.009,20.214,11606,6464
05/02/2006,20.229,20.419,20.109,20.265,13283,6585
05/03/2006,20.269,20.309,20.054,20.125,12396,7084
05/04/2006,20.144,20.484,20.009,20.425,24308,6627
05/05/2006,20.484,20.644,20.264,20.294,12537,8411
05/08/2006,20.294,20.314,20.069,20.215,9629,8658
05/09/2006,20.209,20.234,20.069,20.1,9908,7827
05/10/2006,20.099,20.434,20.049,20.419,14203,11447
05/11/2006,20.419,20.554,20.084,20.168,19397,9241
05/12/2006,20.144,20.154,19.754,19.799,11155,9113
05/15/2006,19.739,19.789,19.169,19.642,10121,9117
05/16/2006,19.639,19.824,19.619,19.771,14485,10124
05/17/2006,19.819,19.929,19.609,19.648,14481,10845
05/18/2006,19.639,19.649,19.374,19.516,14364,10936
05/19/2006,19.529,19.599,19.389,19.481,9449,10859
05/22/2006,19.549,19.869,19.419,19.795,17318,10662
05/23/2006,19.799,19.954,19.554,19.777,14310,10388
05/24/2006,19.784,19.804,19.449,19.689,7806,1965
05/25/2006,19.274,19.609,19.264,19.443,3276,2615
05/26/2006,19.464,19.559,19.359,19.483,8949,3692
05/30/2006,19.509,19.679,19.439,19.452,8220,4331
05/31/2006,19.429,19.779,19.359,19.713,19033,9421
06/01/2006,19.729,20.049,19.624,19.777,20699,7624
06/02/2006,19.764,19.994,19.694,19.952,10020,8507
06/05/2006,20.009,20.149,19.729,19.792,13680,7886
06/06/2006,19.769,20.014,19.609,19.714,13048,8666
06/07/2006,19.709,19.719,19.274,19.303,19578,10302
06/08/2006,19.249,19.524,19.149,19.52,14330,9446
06/09/2006,19.519,19.714,19.469,19.501,12143,9448
06/12/2006,19.559,19.644,19.434,19.619,7188,9787
06/13/2006,19.634,19.634,19.454,19.469,10690,9616
06/14/2006,19.494,20.034,19.434,20.019,23790,12556
06/15/2006,19.999,20.609,19.874,20.579,18562,13044
06/16/2006,20.534,20.654,20.349,20.444,14422,11697
06/19/2006,20.409,20.409,20.054,20.222,8648,11892
06/20/2006,20.034,20.134,19.809,19.839,13432,9975
06/21/2006,19.839,20.019,19.704,19.919,11898,10758
06/22/2006,19.959,19.959,19.679,19.749,12726,9155
06/23/2006,19.759,19.759,19.494,19.524,5750,8876
06/26/2006,19.474,19.519,19.284,19.499,7353,7894
06/27/2006,19.304,19.439,19.299,19.436,5663,2902
06/28/2006,19.659,19.709,19.424,19.499,8260,4029
06/29/2006,19.499,19.609,19.374,19.449,7726,4262
06/30/2006,19.409,19.519,19.379,19.409,2502,4330
07/03/2006,19.389,19.429,19.329,19.329,6,4330
07/05/2006,19.369,19.424,19.049,19.064,10172,5510
07/06/2006,19.089,19.164,18.879,18.989,14472,6245
07/07/2006,19.004,19.064,18.794,18.844,10731,6475
07/10/2006,18.854,19.039,18.629,18.954,10430,6822
07/11/2006,18.934,19.164,18.864,18.969,17367,8553
07/12/2006,18.989,19.149,18.929,19.114,12184,7218
07/13/2006,19.114,19.529,19.054,19.519,22805,7111
07/14/2006,19.524,19.759,19.504,19.644,13997,7627
07/17/2006,19.529,19.559,19.044,19.059,15745,8518
07/18/2006,19.054,19.229,18.854,18.949,15873,8983
07/19/2006,18.939,19.244,18.919,19.194,15352,7327
07/20/2006,19.214,19.549,19.169,19.364,17223,7519
07/21/2006,19.349,19.489,19.199,19.479,12280,7528
07/24/2006,19.494,19.959,19.489,19.919,20559,8123
07/25/2006,19.909,20.154,19.654,19.759,17566,3180
07/26/2006,19.719,20.314,19.719,20.284,8739,4647
07/27/2006,20.354,20.574,20.184,20.329,16542,4657
07/28/2006,20.334,20.494,20.074,20.439,14284,5154
07/31/2006,20.454,21.504,20.454,21.394,23085,5516
08/01/2006,21.389,21.834,20.654,20.794,31847,9748
08/02/2006,20.864,21.784,20.864,21.019,35723,6512
08/03/2006,20.954,20.974,20.424,20.509,19655,7100
08/04/2006,20.564,20.599,20.324,20.474,13921,7259
08/07/2006,20.284,20.284,19.984,20.121,17359,8711
08/08/2006,20.184,20.534,20.024,20.372,19029,8751
08/09/2006,20.469,21.159,20.394,20.865,28307,9510
08/10/2006,20.824,21.109,20.624,20.743,21292,7960
08/11/2006,20.629,20.894,20.424,20.483,9283,8116
08/14/2006,20.379,20.379,19.924,20.127,16148,9250
08/15/2006,20.084,20.149,19.964,20.075,12636,8971
08/16/2006,20.099,20.314,19.809,19.98,23832,9611
08/17/2006,19.999,19.999,19.669,19.903,17984,10389
08/18/2006,19.894,20.314,19.754,19.945,19647,11219
08/21/2006,19.864,19.984,19.659,19.838,17279,10826
08/22/2006,19.869,20.334,19.684,20.222,19676,12388
08/23/2006,20.269,20.389,19.949,20.089,23098,10042
08/24/2006,20.249,20.599,20.154,20.293,20735,10326
08/25/2006,20.539,20.744,20.269,20.371,21776,4958
08/28/2006,20.107,20.107,19.687,19.839,12697,8005
08/29/2006,19.822,19.997,19.477,19.903,24848,9386
08/30/2006,19.797,19.797,19.212,19.317,29083,10309
08/31/2006,19.327,19.387,18.882,19.075,24303,13900
09/01/2006,18.952,19.012,18.782,18.904,10977,15200
09/05/2006,18.877,19.102,18.732,19.066,13603,15168
09/06/2006,19.012,19.157,18.907,19.021,12126,13866
09/07/2006,18.927,18.967,18.692,18.745,12781,13703
09/08/2006,18.752,18.787,18.632,18.702,11028,14293
09/11/2006,18.627,18.717,18.342,18.697,13925,14970
09/12/2006,18.682,18.867,18.547,18.601,15527,13295
09/13/2006,18.577,18.657,18.372,18.476,10832,14350
09/14/2006,18.437,18.447,17.827,17.919,19614,15754
09/15/2006,17.962,18.087,17.662,18.009,14859,14686
09/18/2006,17.957,18.282,17.867,17.969,14646,15104
09/19/2006,18.047,18.157,17.927,18.033,8898,14503
09/20/2006,18.092,18.102,17.827,17.958,9133,14284
09/21/2006,17.922,17.977,17.602,17.808,14602,13185
09/22/2006,17.772,17.917,17.617,17.654,8341,12401
09/25/2006,17.632,17.632,17.412,17.502,7071,6342
09/26/2006,17.529,17.699,17.419,17.574,6349,7016
09/27/2006,17.529,17.574,17.209,17.438,13482,7684
09/28/2006,17.419,17.534,17.109,17.161,16702,8744
09/29/2006,17.129,17.519,17.034,17.389,11702,9476
10/02/2006,17.369,17.634,17.319,17.412,7039,8755
10/03/2006,17.369,17.609,17.219,17.528,10673,9642
10/04/2006,17.589,17.949,17.524,17.764,16218,8665
10/05/2006,17.909,18.204,17.794,18.067,19376,7614
10/06/2006,18.189,18.269,17.829,18.196,17058,7200
10/09/2006,18.279,18.564,18.089,18.119,10705,7689
10/10/2006,18.114,18.394,18.104,18.235,13341,8121
10/11/2006,18.329,18.384,17.864,17.919,13931,8112
10/12/2006,17.909,17.974,17.479,17.551,12347,8333
10/13/2006,17.539,17.614,17.349,17.428,8253,8274
10/16/2006,17.474,18.389,17.474,18.213,15687,9025
10/17/2006,18.389,18.699,18.029,18.211,17412,8218
10/18/2006,18.244,18.709,17.999,18.576,16154,8421
10/19/2006,18.674,18.919,18.394,18.901,14069,8551
10/20/2006,18.854,19.069,18.619,19.01,10289,8640
10/23/2006,19.074,19.174,18.574,18.65,13515,11500
10/24/2006,18.624,18.909,18.569,18.86,9797,10528
10/25/2006,18.889,19.534,18.699,19.462,11510,2420
10/26/2006,19.494,19.639,19.169,19.201,7268,3026
10/27/2006,19.174,19.599,18.879,18.961,16165,4471
10/30/2006,18.809,18.864,18.524,18.55,9522,4290
10/31/2006,18.554,18.744,18.184,18.668,13158,4260
11/01/2006,18.739,18.904,18.509,18.846,13326,4563
11/02/2006,18.884,19.139,18.549,18.948,21361,4809
11/03/2006,18.969,19.239,18.894,19.018,13494,4890
11/06/2006,18.869,18.904,18.564,18.624,10526,5138
11/07/2006,18.549,19.089,18.409,18.889,19978,5295
11/08/2006,18.899,19.154,18.769,18.957,19831,5205
11/09/2006,18.999,19.389,18.929,19.089,18121,4964
11/10/2006,19.019,19.044,18.829,18.928,9580,5002
11/13/2006,19.009,19.129,18.719,19.028,16903,4763
11/14/2006,19.094,19.344,18.969,19.111,18432,4598
11/15/2006,19.149,19.354,19.034,19.254,11669,5089
11/16/2006,19.374,19.374,18.834,18.889,12691,5071
11/17/2006,18.844,19.379,18.834,19.313,10542,4880
11/20/2006,19.254,19.314,19.039,19.153,8149,4343
11/21/2006,19.114,19.234,18.964,19.122,7117,4036
11/22/2006,19.059,19.134,18.809,18.852,4460,1789
11/23/2006,18.888,18.923,18.828,18.858,23,1789
11/24/2006,18.888,19.053,18.828,18.852,536,1911
11/27/2006,18.988,19.163,18.938,19.11,4496,2538
11/28/2006,19.113,19.373,19.078,19.312,8379,3059
11/29/2006,19.318,19.678,19.213,19.624,12372,3059
11/30/2006,19.653,19.803,19.353,19.597,12336,4098
12/01/2006,19.473,19.543,19.118,19.175,11059,4758
12/04/2006,19.058,19.058,18.488,18.559,10743,5011
12/05/2006,18.478,18.633,18.378,18.438,8905,4684
12/06/2006,18.443,18.603,18.253,18.48,7714,4359
12/07/2006,18.553,18.568,18.333,18.424,6419,4291
12/08/2006,18.443,18.533,18.258,18.314,5397,4276
12/11/2006,18.253,18.253,17.968,18.18,5469,4255
12/12/2006,18.193,18.318,18.078,18.183,6334,4196
12/13/2006,18.263,18.583,18.228,18.426,9053,3987
12/14/2006,18.463,18.668,18.243,18.308,8688,4402
12/15/2006,18.238,18.323,18.058,18.162,4241,4113
12/18/2006,18.053,18.073,17.743,17.828,5787,3554
12/19/2006,17.763,17.918,17.658,17.836,6167,3195
12/20/2006,17.893,17.933,17.493,17.522,6777,2795
12/21/2006,17.468,17.613,17.353,17.553,5613,2469
12/22/2006,17.523,17.548,17.278,17.388,1994,1466
12/26/2006,17.293,17.293,16.828,16.911,1665,1971
12/27/2006,16.873,16.928,16.668,16.72,2603,2613
12/28/2006,16.678,16.953,16.668,16.826,3167,2584
12/29/2006,16.873,16.918,16.578,16.877,4796,3991
01/02/2007,16.778,16.888,16.673,16.877,1064,4164
01/03/2007,16.873,16.978,16.718,16.741,7546,4715
01/04/2007,16.748,17.018,16.663,16.74,11003,7433
01/05/2007,16.728,16.858,16.528,16.762,9723,8405
01/08/2007,16.913,17.133,16.898,16.956,9754,9077
01/09/2007,16.988,17.303,16.858,17.209,8652,9103
01/10/2007,17.313,17.383,17.163,17.333,11970,7759
01/11/2007,17.268,17.273,16.813,16.87,13092,7605
01/12/2007,16.828,17.223,16.783,17.179,9084,8045
01/16/2007,17.183,17.358,17.033,17.216,10372,7235
01/17/2007,17.243,17.308,16.783,16.812,9523,7600
01/18/2007,16.828,16.963,16.723,16.902,7521,7231
01/19/2007,16.943,17.588,16.873,17.464,13624,7285
01/22/2007,17.703,17.948,17.493,17.897,12625,7058
01/23/2007,17.943,18.228,17.893,18.175,11598,6711
01/24/2007,18.218,18.293,17.878,17.999,7835,7015
01/25/2007,17.858,17.908,17.398,17.483,10265,3621
01/26/2007,17.473,17.818,17.428,17.731,4321,4250
01/29/2007,17.773,17.933,17.443,17.51,8290,4956
01/30/2007,17.573,18.348,17.573,18.313,20993,7971
01/31/2007,18.238,18.538,18.048,18.24,16840,7159
02/01/2007,18.273,18.503,17.873,18.103,14362,7374
02/02/2007,18.218,18.313,17.983,18.049,6549,7539
02/05/2007,18.223,18.588,18.118,18.207,9146,7682
02/06/2007,18.273,18.433,18.033,18.189,7893,8019
02/07/2007,18.303,18.463,18.188,18.282,7976,8493
02/08/2007,18.288,18.518,18.258,18.444,8122,8287
02/09/2007,18.473,18.623,18.303,18.4,8013,9168
02/12/2007,18.313,18.313,17.773,17.799,11322,8766
02/13/2007,17.793,18.018,17.673,17.94,6976,9308
02/14/2007,17.968,18.003,17.708,17.814,7113,8989
02/15/2007,17.883,17.943,17.628,17.865,6702,8837
02/16/2007,17.898,18.218,17.878,18.076,5450,8864
02/19/2007,18.048,18.183,18.028,18.083,289,8837
02/20/2007,18.048,18.213,17.793,18.158,7428,8495
02/21/2007,18.223,18.323,18.068,18.219,4964,8253
02/22/2007,18.203,18.318,18.053,18.3,4434,8095
02/23/2007,18.277,18.327,18.107,18.303,2636,2213
02/26/2007,18.297,18.427,18.092,18.2,4792,2636
02/27/2007,18.207,18.262,17.917,18.03,7614,3572
02/28/2007,17.947,17.992,17.727,17.797,7839,4271
03/01/2007,17.757,17.852,17.577,17.785,5218,4543
03/02/2007,17.817,17.872,17.662,17.74,2421,4527
03/05/2007,17.702,17.842,17.612,17.751,3826,5026
03/06/2007,17.777,18.007,17.717,17.969,6703,4983
03/07/2007,18.002,18.022,17.792,17.863,6694,6048
03/08/2007,17.792,17.862,17.647,17.736,5060,5528
03/09/2007,17.732,17.792,17.507,17.58,2482,5538
03/12/2007,17.512,17.557,17.392,17.409,2278,5563
03/13/2007,17.387,17.557,17.307,17.389,3884,5626
03/14/2007,17.417,17.602,17.377,17.58,3890,5592
03/15/2007,17.602,17.672,17.412,17.456,3777,5552
03/16/2007,17.457,17.487,17.382,17.421,2663,5708
03/19/2007,17.402,17.402,17.297,17.344,2787,5920
03/20/2007,17.327,17.462,17.317,17.407,4189,5701
03/21/2007,17.402,17.692,17.392,17.657,6602,6259
03/22/2007,17.687,17.867,17.632,17.817,7371,6180
03/23/2007,17.787,17.857,17.732,17.766,3927,5604
03/26/2007,17.772,17.817,17.692,17.751,2659,5604
03/27/2007,17.818,18.193,17.728,17.983,3365,2087
03/28/2007,18.063,18.193,17.943,18.04,5279,2329
03/29/2007,17.968,18.058,17.893,17.977,7345,4080
03/30/2007,17.978,18.123,17.978,18.098,3771,4438
04/02/2007,18.088,18.153,17.913,18.039,8481,6620
04/03/2007,18.008,18.013,17.763,17.794,4611,6723
04/04/2007,17.803,17.908,17.743,17.883,4291,7007
04/05/2007,17.898,18.088,17.853,17.975,4059,7102
04/09/2007,18.043,18.058,17.893,17.914,3937,6867
04/10/2007,17.928,18.298,17.898,18.237,5635,7371
04/11/2007,18.268,18.438,18.123,18.223,5145,7470
04/12/2007,18.148,18.328,18.133,18.292,2894,7607
04/13/2007,18.313,18.363,18.128,18.169,2953,7509
04/16/2007,18.103,18.108,17.823,17.898,5058,6986
04/17/2007,17.858,17.953,17.778,17.786,3994,6881
04/18/2007,17.803,17.928,17.758,17.865,4120,6795
04/19/2007,17.903,17.913,17.618,17.86,5549,6737
04/20/2007,17.848,17.858,17.693,17.749,1954,6671
04/23/2007,17.653,17.963,17.608,17.93,5419,6208
04/24/2007,17.968,18.058,17.838,17.966,5278,6208
04/25/2007,18.003,18.048,17.908,18.039,1772,2075
04/26/2007,18.048,18.058,17.803,17.86,5010,2833
04/27/2007,17.788,18.153,17.788,18.089,6061,2927
04/30/2007,18.088,18.173,17.963,18.121,4475,2966
05/01/2007,18.108,18.113,17.943,17.976,4739,3091
05/02/2007,18.003,18.053,17.958,17.988,3758,3278
05/03/2007,17.988,18.248,17.763,18.205,8353,3628
05/04/2007,18.233,18.363,18.073,18.196,6644,3693
05/07/2007,18.123,18.138,17.958,18.037,4079,4239
05/08/2007,17.988,18.023,17.858,17.895,3475,4043
05/09/2007,17.863,18.013,17.838,17.978,5006,4155
05/10/2007,17.993,18.048,17.883,17.984,4975,4012
05/11/2007,17.943,18.213,17.898,18.157,4914,4372
05/14/2007,18.188,18.373,18.148,18.21,4195,4492
05/15/2007,18.198,18.198,18.068,18.122,3035,4371
05/16/2007,18.138,18.208,18.023,18.148,3218,4417
05/17/2007,18.203,18.388,18.108,18.333,4959,4608
05/18/2007,18.383,18.478,18.143,18.202,5577,4956
05/21/2007,18.153,18.223,18.078,18.171,3133,5348
05/22/2007,18.168,18.198,18.053,18.059,3008,5138
05/23/2007,18.053,18.123,18.003,18.015,3853,5070
05/24/2007,18.023,18.053,17.908,17.939,2346,4451
05/25/2007,17.953,17.988,17.688,17.898,198,4451
05/29/2007,17.808,17.878,17.728,17.834,2592,2147
05/30/2007,17.873,18.088,17.843,18.044,4905,2639
05/31/2007,18.043,18.098,17.903,18.038,4007,3124
06/01/2007,18.058,18.058,17.898,17.981,3137,2652
06/04/2007,18.003,18.308,17.968,18.294,6306,2990
06/05/2007,18.283,18.318,18.118,18.167,6926,4054
06/06/2007,18.163,18.263,18.108,18.183,3897,4190
06/07/2007,18.208,18.233,17.898,17.928,5052,4101
06/08/2007,17.918,17.933,17.753,17.766,2878,4620
06/11/2007,17.753,17.858,17.663,17.711,3027,4867
06/12/2007,17.703,17.833,17.683,17.785,2291,4595
06/13/2007,17.813,17.858,17.683,17.711,2406,4363
06/14/2007,17.723,17.923,17.698,17.911,3616,4367
06/15/2007,17.928,18.123,17.873,18.021,3068,4304
06/18/2007,17.998,18.013,17.763,17.793,2337,4281
06/19/2007,17.788,17.808,17.613,17.622,2894,4225
06/20/2007,17.638,17.678,17.423,17.494,4372,4433
06/21/2007,17.488,17.598,17.428,17.451,3361,4592
06/22/2007,17.478,17.498,17.148,17.233,3107,4570
06/25/2007,17.128,17.153,17.018,17.043,4034,4570
06/26/2007,17.044,17.094,16.924,16.966,1455,2077
06/27/2007,16.964,17.084,16.829,17.047,2541,2603
06/28/2007,17.064,17.074,16.514,16.619,6453,3022
06/29/2007,16.644,16.794,16.574,16.737,2945,2951
07/02/2007,16.684,16.764,16.514,16.728,2598,3002
07/03/2007,16.724,16.804,16.654,16.718,2347,3099
07/04/2007,16.734,16.734,16.614,16.614,119,3099
07/05/2007,16.734,16.734,16.529,16.582,2747,3201
07/06/2007,16.594,16.614,16.324,16.408,4218,3212
07/09/2007,16.384,16.579,16.349,16.374,3636,3425
07/10/2007,16.384,16.704,16.374,16.663,4311,3274
07/11/2007,16.684,16.809,16.514,16.564,4432,3394
07/12/2007,16.539,16.624,16.269,16.461,5195,3344
07/13/2007,16.494,16.714,16.484,16.626,3538,3652
07/16/2007,16.549,16.549,16.274,16.34,4319,4347
07/17/2007,16.344,16.459,16.204,16.271,3803,4240
07/18/2007,16.304,16.534,16.194,16.492,3571,4501
07/19/2007,16.544,16.699,16.499,16.67,2982,3809
07/20/2007,16.709,16.714,16.349,16.41,2894,4217
07/23/2007,16.229,16.259,15.969,16.003,3509,3825
07/24/2007,15.969,16.009,15.769,15.827,3187,3884
07/25/2007,15.834,15.949,15.714,15.889,2394,3884
07/26/2007,15.907,16.027,15.832,15.901,1885,2105
07/27/2007,15.922,16.107,15.852,16.035,2338,2119
07/30/2007,16.077,16.407,16.062,16.326,5059,1992
07/31/2007,16.412,16.507,15.987,16.018,4366,2831
08/01/2007,16.042,16.327,15.942,16.179,4419,2670
08/02/2007,16.227,16.277,15.902,15.933,3884,2619
08/03/2007,15.977,16.122,15.862,15.917,4277,2697
08/06/2007,15.977,16.102,15.737,16.035,4042,2747
08/07/2007,16.117,16.222,15.997,16.028,3763,3073
08/08/2007,16.082,16.127,15.932,16.047,6694,4842
08/09/2007,16.092,16.472,16.067,16.413,7188,5272
08/10/2007,16.412,16.792,16.277,16.647,5209,5285
08/13/2007,16.692,16.947,16.557,16.621,6802,5626
08/14/2007,16.672,16.882,16.507,16.767,7194,5589
08/15/2007,16.832,17.007,16.567,16.691,6276,5797
08/16/2007,16.667,16.822,16.367,16.702,6729,5686
08/17/2007,16.702,16.947,16.532,16.837,4594,5570
08/20/2007,16.387,16.462,15.817,15.867,5631,5587
08/21/2007,15.842,15.862,15.582,15.644,4715,5683
08/22/2007,15.692,15.712,15.372,15.405,4758,5456
08/23/2007,15.462,15.602,15.347,15.449,3296,5432
08/24/2007,15.477,15.517,15.262,15.35,2863,5440
08/27/2007,15.112,15.257,15.022,15.207,3312,5440
08/28/2007,15.147,15.502,15.147,15.378,2559,2935
08/29/2007,15.462,15.527,15.157,15.198,3352,3290
08/30/2007,15.197,15.397,15.137,15.252,8779,5193
08/31/2007,15.317,15.377,15.032,15.085,981,5542
09/03/2007,15.077,15.162,14.922,14.937,981,5193
09/04/2007,15.077,15.332,14.877,15.246,7243,6689
09/05/2007,15.302,15.467,15.172,15.422,6188,7597
09/06/2007,15.437,15.617,15.207,15.267,7864,8464
09/07/2007,15.232,15.232,15.037,15.118,5059,9310
09/10/2007,14.947,16.055,14.857,15.896,5403,10827
09/11/2007,15.567,15.602,15.427,15.508,5456,10792
09/12/2007,15.572,16.102,15.547,16.055,6936,11154
09/13/2007,16.077,16.102,15.617,15.646,4744,10947
09/14/2007,15.697,16.107,15.647,15.896,5403,10726
09/17/2007,15.987,16.292,15.882,16.27,6136,12000
09/18/2007,16.297,16.337,15.782,16.185,7377,11913
09/19/2007,16.057,16.257,15.697,15.797,4501,11728
09/20/2007,15.737,15.837,15.467,15.625,5688,11582
09/21/2007,15.587,15.862,15.362,15.687,4950,11987
09/24/2007,15.627,16.037,15.542,15.987,4489,11987
09/25/2007,16.049,16.059,15.844,15.906,1144,1635
09/26/2007,15.929,15.959,15.764,15.865,3548,1839
09/27/2007,15.869,15.914,15.544,15.738,4645,2192
09/28/2007,15.764,15.849,15.639,15.689,3428,2312
10/01/2007,15.664,15.909,15.579,15.869,4933,2365
10/02/2007,15.904,16.264,15.834,16.246,6909,2514
10/03/2007,16.234,16.319,15.949,16.096,5221,2697
10/04/2007,16.039,16.269,15.964,16.231,3172,2683
10/05/2007,16.219,16.219,15.844,15.892,4178,2634
10/08/2007,15.854,15.999,15.639,15.665,4699,2444
10/09/2007,15.664,15.769,15.579,15.682,3696,2755
10/10/2007,15.714,15.889,15.654,15.682,3823,2620
10/11/2007,15.819,15.934,15.589,15.695,4311,2788
10/12/2007,15.709,15.814,15.439,15.793,2912,2936
10/15/2007,15.874,16.299,15.874,16.264,5902,3015
10/16/2007,16.284,16.384,16.109,16.186,5069,2705
10/17/2007,16.189,16.354,16.124,16.277,4534,3020
10/18/2007,16.249,16.439,16.069,16.193,5580,3363
10/19/2007,16.129,16.194,15.844,15.86,3070,2792
10/22/2007,15.859,15.864,15.619,15.71,4736,3185
10/23/2007,15.719,15.819,15.459,15.58,4874,3042
10/24/2007,15.554,15.869,15.504,15.791,4245,2797
10/25/2007,15.799,16.019,15.669,15.791,5143,2516
10/26/2007,15.986,16.031,15.871,15.999,1524,1826
10/29/2007,16.021,16.201,16.006,16.165,2635,1892
10/30/2007,16.161,16.361,16.106,16.212,4364,2318
10/31/2007,16.176,16.611,16.146,16.521,5234,2260
11/01/2007,16.581,16.861,16.391,16.828,6549,2702
11/02/2007,16.821,16.891,16.536,16.609,4239,2671
11/05/2007,16.556,16.556,16.091,16.19,3194,2604
11/06/2007,16.131,16.326,15.951,16.054,5959,2770
11/07/2007,16.091,16.161,15.736,15.815,5681,3465
11/08/2007,15.881,15.941,15.696,15.904,5394,4072
11/09/2007,15.941,16.151,15.881,16.088,3626,4137
11/12/2007,16.076,16.256,15.906,16.152,3470,3852
11/13/2007,16.141,16.306,16.071,16.14,4739,3889
11/14/2007,16.131,16.256,15.961,16.026,4415,3990
11/15/2007,16.011,16.076,15.811,15.891,4939,4555
11/16/2007,15.901,16.231,15.836,16.192,4552,4246
11/19/2007,16.236,16.291,15.931,15.978,3459,4498
11/20/2007,15.941,15.941,15.651,15.668,3644,4350
11/21/2007,15.696,15.871,15.591,15.741,3902,4024
11/22/2007,15.781,15.781,15.646,15.691,27,4024
11/23/2007,15.781,15.931,15.646,15.891,721,4057
11/26/2007,16.006,16.156,15.851,15.914,5236,3893
11/27/2007,15.903,15.933,15.668,15.71,888,1536
11/28/2007,15.718,15.723,15.363,15.379,2056,1712
11/29/2007,15.413,15.568,15.273,15.345,3506,1884
11/30/2007,15.368,15.453,15.168,15.195,4282,2081
12/03/2007,15.143,15.168,14.923,15.107,3719,2355
12/04/2007,15.123,15.168,14.958,15.048,3200,2707
12/05/2007,15.048,15.168,14.948,15.078,3418,2952
12/06/2007,15.093,15.343,15.063,15.223,3449,2848
12/07/2007,15.218,15.248,14.963,15.048,4199,2636
12/10/2007,14.968,15.073,14.703,15.048,3097,2751
12/11/2007,14.933,15.128,14.888,14.925,2838,2834
12/12/2007,15.013,15.318,14.993,15.301,4253,2781
12/13/2007,15.298,15.418,15.018,15.086,3736,2587
12/14/2007,15.053,15.118,14.748,14.918,2095,2678
12/17/2007,14.893,14.998,14.803,14.928,2724,2735
12/18/2007,14.938,15.073,14.923,15.034,2356,2690
12/19/2007,15.083,15.093,14.873,15.072,3270,2837
12/20/2007,15.078,15.143,14.873,15.03,2771,2380
12/21/2007,15.033,15.143,14.928,15.083,2071,2240
12/24/2007,14.961,15.096,14.861,14.936,820,1933
12/26/2007,14.931,15.006,14.866,14.955,1000,2280
12/27/2007,14.951,15.176,14.736,14.991,3719,2337
12/28/2007,14.941,15.191,14.861,15.177,2090,2235
12/31/2007,15.176,15.331,15.086,15.274,1518,2359
01/02/2008,15.346,15.661,15.281,15.641,3027,2439
01/03/2008,15.646,15.761,15.406,15.465,3934,2908
01/04/2008,15.471,15.651,15.296,15.632,3412,2957
01/07/2008,15.581,15.726,15.486,15.67,3847,3327
01/08/2008,15.661,15.786,15.661,15.758,2728,3714
01/09/2008,15.726,15.986,15.711,15.89,3393,3838
01/10/2008,15.941,16.086,15.781,16.05,4413,3923
01/11/2008,16.091,16.191,15.876,16.001,4197,4496
01/14/2008,16.146,16.271,16.016,16.144,3315,4546
01/15/2008,16.161,16.276,15.866,15.987,3871,4997
01/16/2008,15.971,16.041,15.836,15.924,4795,4914
01/17/2008,15.906,15.966,15.706,15.872,4801,4976
01/18/2008,15.926,15.991,15.706,15.784,289,4968
01/22/2008,15.791,15.791,15.416,15.461,3174,4720
01/23/2008,15.481,15.541,15.356,15.412,3092,4333
01/24/2008,15.481,15.646,15.446,15.593,6270,2794
01/25/2008,15.621,15.791,15.556,15.774,5959,3320
01/28/2008,15.79,15.875,15.695,15.862,1333,3320
01/29/2008,15.855,15.9,15.67,15.763,2157,2019
01/30/2008,15.745,15.94,15.715,15.865,3532,2219
01/31/2008,15.865,15.935,15.755,15.894,3057,2322
02/01/2008,15.885,15.885,15.47,15.56,4254,2096
02/04/2008,15.46,15.825,15.395,15.689,4954,2050
02/05/2008,15.72,15.825,15.68,15.762,3440,2113
02/06/2008,15.75,15.905,15.735,15.814,2746,2176
02/07/2008,15.82,16.015,15.79,15.922,3403,2249
02/08/2008,15.975,16.14,15.895,16.121,5518,2738
02/11/2008,16.185,16.44,16.185,16.351,3211,2894
02/12/2008,16.37,16.43,16.17,16.256,5686,3963
02/13/2008,16.265,16.37,16.145,16.208,4615,4825
02/14/2008,16.21,16.62,16.17,16.592,4660,5238
02/15/2008,16.635,16.66,16.445,16.48,4319,4621
02/19/2008,16.54,16.88,16.505,16.797,3753,5645
02/20/2008,16.84,16.945,16.715,16.785,3481,5699
02/21/2008,16.725,16.86,16.655,16.711,3593,5667
02/22/2008,16.635,17.065,16.595,16.966,4446,4983
02/25/2008,17.125,17.19,16.87,17.006,5500,3686
02/26/2008,17.008,17.168,16.943,17.04,2425,2161
02/27/2008,16.993,17.078,16.768,16.848,3378,2280
02/28/2008,16.818,17.283,16.793,17.231,4932,2365
02/29/2008,17.188,17.258,17.088,17.154,2705,2514
03/03/2008,17.098,17.388,17.053,17.134,5651,2621
03/04/2008,17.078,17.283,17.038,17.141,5468,2711
03/05/2008,17.148,17.658,17.113,17.529,7633,2994
03/06/2008,17.548,17.653,17.393,17.53,4384,2594
03/07/2008,17.538,17.788,17.438,17.557,6698,2623
03/10/2008,17.628,17.848,17.393,17.812,4001,2708
03/11/2008,17.733,17.928,17.633,17.788,3522,2643
03/12/2008,17.808,17.873,17.643,17.799,2742,2689
03/13/2008,17.843,18.038,17.793,18.018,4381,2654
03/14/2008,17.968,18.083,17.588,17.656,3344,2536
03/17/2008,17.813,17.873,16.848,16.888,5707,2606
03/18/2008,16.893,17.258,16.893,17.202,4413,2370
03/19/2008,17.228,17.228,16.768,16.812,3633,2425
03/20/2008,16.783,17.013,16.458,16.853,6512,2873
03/24/2008,16.903,17.238,16.798,17.117,2834,2837
03/25/2008,17.133,17.278,17.068,17.207,3119,2641
03/26/2008,17.231,17.446,17.131,17.381,1265,1409
03/27/2008,17.391,17.461,17.121,17.383,3638,1703
03/28/2008,17.351,17.541,17.346,17.496,2184,1693
03/31/2008,17.546,17.901,17.526,17.797,4262,1646
04/01/2008,17.851,17.851,17.266,17.42,4838,1506
04/02/2008,17.326,17.651,17.076,17.528,6698,1448
04/03/2008,17.481,17.601,17.026,17.113,5157,1581
04/04/2008,17.066,17.236,16.986,17.018,3109,1643
04/07/2008,17.036,17.526,17.036,17.487,3337,1763
04/08/2008,17.426,17.636,17.316,17.393,3348,1728
04/09/2008,17.341,17.846,17.341,17.752,3330,1673
04/10/2008,17.856,18.021,17.676,17.794,3700,1670
04/11/2008,17.736,17.791,17.516,17.597,2707,1495
04/14/2008,17.596,17.791,17.511,17.749,2454,1520
04/15/2008,17.776,17.971,17.766,17.901,2415,1531
04/16/2008,17.946,18.176,17.746,18.129,4377,1529
04/17/2008,18.161,18.231,18.001,18.079,5216,1559
04/18/2008,18.041,18.356,17.911,18.283,4297,1571
04/21/2008,18.286,18.446,18.186,18.429,2858,1779
04/22/2008,18.451,18.451,18.231,18.303,3950,1725
04/23/2008,18.226,18.531,18.111,18.477,4132,1915
04/24/2008,18.586,18.636,18.291,18.486,4954,1713
04/25/2008,18.368,18.723,18.368,18.644,1251,1985
04/28/2008,18.643,19.008,18.643,18.872,2590,2083
04/29/2008,18.753,18.793,18.308,18.385,3884,1904
04/30/2008,18.383,18.503,18.203,18.386,3332,1908
05/01/2008,18.443,18.503,18.028,18.104,3203,1757
05/02/2008,18.043,18.338,18.043,18.32,3294,2374
05/05/2008,18.323,18.763,18.323,18.721,2487,2413
05/06/2008,18.723,18.903,18.618,18.693,3480,2155
05/07/2008,18.623,18.928,18.573,18.87,3597,2015
05/08/2008,18.873,18.973,18.753,18.806,3935,1888
05/09/2008,18.793,19.163,18.783,19.08,3396,1911
05/12/2008,19.128,19.188,18.793,18.844,3744,1922
05/13/2008,18.848,19.193,18.763,18.965,5391,1970
05/14/2008,19.078,19.333,19.063,19.141,3893,1991
05/15/2008,19.148,19.253,18.678,18.942,3682,1719
05/16/2008,18.963,19.123,18.593,18.637,4571,1626
05/19/2008,18.678,18.818,18.393,18.497,3259,1548
05/20/2008,18.428,19.013,18.428,18.908,3982,1568
05/21/2008,18.923,19.278,18.908,19.183,3572,1511
05/22/2008,19.253,19.398,19.018,19.24,4547,1401
05/23/2008,19.158,19.493,19.158,19.4,3376,1561
05/27/2008,19.348,19.573,19.248,19.287,1956,1864
05/28/2008,19.273,19.483,19.078,19.363,3065,2209
05/29/2008,19.318,19.433,18.798,18.842,4773,2018
05/30/2008,18.823,19.178,18.813,19.071,3098,2269
06/02/2008,19.203,19.563,18.993,19.337,4208,2344
06/03/2008,19.448,19.738,19.408,19.589,4031,2378
06/04/2008,19.528,19.838,19.443,19.747,4268,2516
06/05/2008,19.768,19.918,19.673,19.887,5807,2519
06/06/2008,19.928,20.188,19.918,20.061,6938,2679
06/09/2008,20.013,20.178,19.908,19.972,7195,2694
06/10/2008,19.998,20.128,19.748,19.803,7237,2667
06/11/2008,19.808,20.148,19.793,20.028,5244,2570
06/12/2008,20.088,20.253,19.903,20.166,6216,2686
06/13/2008,20.148,20.203,19.938,19.993,6013,2944
06/16/2008,19.998,20.353,19.938,20.301,3620,2578
06/17/2008,20.293,20.413,20.203,20.32,6785,2520
06/18/2008,20.338,20.648,20.338,20.578,4622,2216
06/19/2008,20.643,20.718,19.988,20.229,10472,2388
06/20/2008,20.263,20.553,20.188,20.362,6254,2442
06/23/2008,20.398,20.628,20.393,20.571,4559,2365
06/24/2008,20.588,20.628,20.268,20.379,5856,1816
06/25/2008,20.378,20.378,20.003,20.173,1914,2299
06/26/2008,20.083,20.553,19.883,20.501,4877,2456
06/27/2008,20.513,20.678,20.438,20.451,3141,2525
06/30/2008,20.503,20.703,20.463,20.606,2530,2453
07/01/2008,20.633,20.863,20.558,20.758,3141,2521
07/02/2008,20.843,20.943,20.458,20.642,5428,2521
07/03/2008,20.738,20.883,20.558,20.83,2519,2450
07/04/2008,20.818,20.928,20.783,20.918,165,2450
07/07/2008,20.753,20.783,20.128,20.23,5135,2547
07/08/2008,20.173,20.243,19.543,19.621,4300,2271
07/09/2008,19.583,19.798,19.158,19.259,5313,2503
07/10/2008,19.228,19.698,19.158,19.553,4273,2388
07/11/2008,19.603,19.863,19.058,19.157,5762,2340
07/14/2008,19.213,19.388,18.993,19.212,3306,2308
07/15/2008,19.198,19.363,18.628,18.73,5533,2599
07/16/2008,18.703,18.778,18.368,18.651,4437,2269
07/17/2008,18.733,18.823,17.713,17.79,6921,2326
07/18/2008,17.853,18.058,17.763,17.823,2741,2225
07/21/2008,17.853,18.043,17.583,17.763,4051,2436
07/22/2008,17.748,17.793,17.143,17.32,3958,2259
07/23/2008,17.318,17.568,16.913,17.041,5470,2160
07/24/2008,16.983,17.133,16.128,16.576,8134,2155
07/25/2008,16.593,16.743,16.248,16.337,3306,1940
07/28/2008,16.411,16.551,16.321,16.406,1690,1817
07/29/2008,16.431,16.496,16.166,16.341,3496,1796
07/30/2008,16.261,16.551,16.021,16.459,5998,2219
07/31/2008,16.491,16.516,16.261,16.33,4258,2339
08/01/2008,16.341,16.681,16.116,16.6,4742,2563
08/04/2008,16.666,16.806,15.811,15.937,5234,2571
08/05/2008,15.821,16.166,15.551,15.937,4858,2419
08/06/2008,15.836,16.181,15.761,15.984,3037,2400
08/07/2008,16.026,16.301,15.696,15.782,4998,2462
08/08/2008,15.806,15.806,15.401,15.459,4367,2428
08/11/2008,15.561,15.671,15.366,15.56,3203,2594
08/12/2008,15.626,15.696,15.441,15.541,2867,2667
08/13/2008,15.586,15.951,15.266,15.667,6297,2774
08/14/2008,15.736,15.756,15.211,15.347,4562,2663
08/15/2008,15.271,15.411,15.171,15.303,2896,2671
08/18/2008,15.161,15.256,15.051,15.099,2335,2819
08/19/2008,15.076,15.356,14.991,15.187,2947,2840
08/20/2008,15.261,15.381,15.126,15.288,2310,2694
08/21/2008,15.296,15.601,15.221,15.463,3810,2720
08/22/2008,15.551,15.551,14.976,15.054,2699,2795
08/25/2008,14.991,15.121,14.826,15.036,3274,2340
08/26/2008,15.098,15.588,15.098,15.485,2510,3372
08/27/2008,15.503,15.968,15.498,15.706,5143,3271
08/28/2008,15.693,15.908,14.823,15.148,8948,3415
08/29/2008,15.173,15.408,15.028,15.041,3936,3386
09/01/2008,14.938,14.958,14.458,14.613,1846,3386
09/02/2008,15.093,15.198,14.258,14.359,7197,4254
09/03/2008,14.298,14.398,14.128,14.362,3864,4201
09/04/2008,14.358,14.518,14.123,14.42,3641,4350
09/05/2008,14.448,14.593,14.313,14.547,3168,4410
09/08/2008,14.673,14.798,14.453,14.625,3454,4351
09/09/2008,14.678,14.733,14.223,14.633,3648,4208
09/10/2008,14.643,15.008,14.328,15.008,4762,4304
09/11/2008,14.553,14.743,14.263,14.346,3439,4075
09/12/2008,14.343,14.768,14.208,14.464,3713,3978
09/15/2008,14.348,14.928,14.033,14.472,4438,3855
09/16/2008,14.453,14.613,14.223,14.377,3831,3491
09/17/2008,14.403,15.088,14.378,15.008,4762,3524
09/18/2008,15.048,15.403,14.513,14.719,4577,3431
09/19/2008,14.668,14.843,14.528,14.629,2409,3509
09/22/2008,14.553,14.838,14.453,14.756,1973,3387
09/23/2008,14.738,15.153,14.698,15.029,4875,3676
09/24/2008,15.128,15.258,14.698,14.777,3473,3071
09/25/2008,14.769,15.024,14.549,14.8,1828,2372
09/26/2008,14.859,14.859,14.399,14.497,2419,2620
09/29/2008,14.469,14.499,14.019,14.09,2862,2312
09/30/2008,14.034,14.394,14.004,14.307,1979,2368
10/01/2008,14.409,14.799,14.314,14.597,2551,2298
10/02/2008,14.659,14.699,14.299,14.35,2511,2318
10/03/2008,14.319,14.354,14.159,14.227,1907,2572
10/06/2008,14.229,14.229,13.694,13.704,2532,2900
10/07/2008,13.789,13.869,13.594,13.637,2005,3191
10/08/2008,13.604,13.699,13.379,13.611,2184,3228
10/09/2008,13.459,13.749,13.459,13.694,1332,3249
10/10/2008,13.734,13.734,13.394,13.404,2014,3605
10/13/2008,13.439,13.649,13.349,13.557,1484,3401
10/14/2008,13.609,13.709,13.509,13.596,1681,3423
10/15/2008,13.594,13.594,13.394,13.461,1247,3277
10/16/2008,13.514,13.704,13.304,13.572,2543,3196
10/17/2008,13.699,13.849,13.604,13.655,1961,2990
10/20/2008,13.724,13.949,13.549,13.61,2009,2716
10/21/2008,13.644,13.769,13.574,13.713,1074,2692
10/22/2008,13.824,13.839,13.619,13.646,1436,2668
10/23/2008,13.634,13.644,13.229,13.288,2262,2431
10/24/2008,13.274,13.369,13.019,13.108,1381,2323
10/27/2008,13.189,13.189,12.834,12.99,1472,2096
10/28/2008,13.025,13.195,12.95,13.066,1170,2228
10/29/2008,13.175,13.555,13.175,13.428,1624,2379
10/30/2008,13.53,13.55,13.005,13.081,3140,2350
10/31/2008,13.055,13.47,12.985,13.433,2582,2610
11/03/2008,13.36,13.505,13.165,13.488,1795,2630
11/04/2008,13.53,14.01,13.475,13.869,3034,2975
11/05/2008,13.98,14,13.74,13.899,2615,3199
11/06/2008,13.91,13.99,13.505,13.629,3465,3464
11/07/2008,13.73,13.73,13.37,13.407,2020,3692
11/10/2008,13.58,13.955,13.495,13.898,3179,3405
11/11/2008,13.895,13.9,13.32,13.355,2741,3367
11/12/2008,13.35,13.44,12.955,13.055,2293,3140
11/13/2008,12.985,13.13,12.735,12.968,3447,2993
11/14/2008,13.065,13.095,12.695,12.962,2523,2942
11/17/2008,12.93,13.235,12.93,13.183,2144,2747
11/18/2008,13.145,13.355,13.065,13.166,2708,2858
11/19/2008,13.215,13.47,13.095,13.393,3086,2407
11/20/2008,13.42,13.495,12.835,12.966,3098,2392
11/21/2008,12.14,12.405,12,12.258,1079,1486
11/24/2008,12.365,12.62,12.365,12.582,2062,1774
11/25/2008,12.57,12.625,12.095,12.141,2029,1924
11/26/2008,12.14,12.73,12.105,12.633,3564,2358
11/27/2008,12.555,12.675,12.44,12.57,40,2358
11/28/2008,12.555,12.675,12.015,12.265,1619,2651
12/01/2008,12.275,12.435,12.12,12.359,1734,2389
12/02/2008,12.32,12.405,12.12,12.179,1974,2591
12/03/2008,12.195,12.23,12.025,12.102,1793,2577
12/04/2008,12.145,12.185,11.715,11.772,3301,2678
12/05/2008,11.72,11.72,11.465,11.497,1657,2695
12/08/2008,11.43,11.495,11.24,11.321,2103,2708
12/09/2008,11.355,11.43,11.215,11.334,1919,2595
12/10/2008,11.39,11.54,11.29,11.441,1813,2709
12/11/2008,11.43,11.525,11.26,11.353,2974,2785
12/12/2008,11.325,11.335,11.215,11.243,1936,2836
12/15/2008,11.36,11.575,11.315,11.4,2752,3031
12/16/2008,11.36,11.575,11.35,11.506,1725,2840
12/17/2008,11.56,11.625,11.135,11.374,2800,3265
12/18/2008,11.355,11.525,11.255,11.303,2066,3548
12/19/2008,11.32,11.46,11.005,11.089,2400,3610
12/22/2008,11.045,11.145,10.96,11.049,1036,3356
12/23/2008,11.165,11.61,11.065,11.492,1300,1392
12/24/2008,11.5,11.66,11.26,11.629,799,1362
12/26/2008,11.565,11.675,11.48,11.522,671,1354
12/29/2008,11.515,11.815,11.515,11.794,877,1445
12/30/2008,11.8,11.885,11.49,11.569,1535,1541
12/31/2008,11.55,11.56,11.185,11.33,1742,1642
01/02/2009,11.27,11.795,11.225,11.681,2295,1745
01/05/2009,11.61,11.855,11.54,11.782,1772,1884
01/06/2009,11.81,11.95,11.57,11.693,2355,2199
01/07/2009,11.695,11.77,11.345,11.582,1968,2331
01/08/2009,11.53,11.71,11.26,11.293,2571,2401
01/09/2009,11.265,11.375,11.13,11.226,1315,2615
01/12/2009,11.255,11.34,11.08,11.255,1852,2573
01/13/2009,11.225,11.265,10.865,10.905,2481,3055
01/14/2009,10.93,10.945,10.65,10.675,2225,3209
01/15/2009,10.735,10.735,10.455,10.62,2219,3359
01/16/2009,10.595,10.685,10.475,10.535,1601,3388
01/20/2009,10.395,10.55,10.285,10.44,1582,3386
01/21/2009,10.43,10.565,10.34,10.54,2216,3361
01/22/2009,10.515,10.54,10.16,10.37,2318,3261
01/23/2009,10.365,10.435,10.15,10.245,1993,3207
01/26/2009,10.16,10.325,10.085,10.2,1741,2809
01/27/2009,10.21,10.295,10.165,10.2,1282,1772
01/28/2009,10.2,10.34,10.095,10.175,2016,1842
01/29/2009,10.17,10.395,10.105,10.365,2995,1846
01/30/2009,10.355,10.4,10.11,10.16,2571,2075
02/02/2009,10.11,10.415,9.695,10.345,3421,2525
02/03/2009,10.27,10.47,10.1,10.255,3476,2646
02/04/2009,10.24,10.47,10.225,10.375,2461,2626
02/05/2009,10.385,10.49,10.25,10.41,2418,2898
02/06/2009,10.395,10.585,10.265,10.57,2372,2762
02/09/2009,10.52,10.625,10.375,10.555,1770,3079
02/10/2009,10.57,10.62,10.27,10.275,2131,2908
02/11/2009,10.27,10.49,10.185,10.365,2919,3312
02/12/2009,10.29,10.39,10.12,10.245,1858,3474
02/13/2009,10.245,10.275,10.135,10.2,1347,3708
02/17/2009,10.035,10.045,9.89,9.905,2004,3684
02/18/2009,9.91,9.995,9.78,9.975,2154,4126
02/19/2009,9.935,10.005,9.735,9.815,2425,4235
02/20/2009,9.815,9.825,9.66,9.76,1867,4653
02/23/2009,9.79,9.905,9.755,9.83,2809,4664
02/24/2009,9.825,9.965,9.7,9.935,2090,2987
02/25/2009,9.92,9.955,9.74,9.805,1890,2953
02/26/2009,9.81,9.865,9.75,9.84,2586,2619
02/27/2009,9.815,10.035,9.655,9.94,4696,2729
03/02/2009,10.03,10.08,9.8,9.92,2710,3112
03/03/2009,9.935,10.065,9.915,10.02,2433,3112
03/04/2009,10.03,10.09,9.975,10.08,2928,4277
03/05/2009,10.11,10.11,9.79,9.83,2686,4606
03/06/2009,9.795,9.885,9.66,9.685,2183,4617
03/09/2009,9.565,9.705,9.55,9.605,2364,4232
03/10/2009,9.575,9.695,9.55,9.58,2021,4520
03/11/2009,9.605,9.65,9.53,9.54,1485,4871
03/12/2009,9.565,9.775,9.5,9.735,3872,5369
03/13/2009,9.745,9.765,9.64,9.67,2421,5706
03/16/2009,9.655,9.69,9.505,9.59,3175,6390
03/17/2009,9.68,9.68,9.505,9.55,2149,6625
03/18/2009,9.56,9.59,9.41,9.425,2183,7030
03/19/2009,9.44,10.31,9.41,9.915,5713,7914
03/20/2009,9.92,10.065,9.85,9.965,3641,8311
03/23/2009,9.93,10.09,9.92,10.035,3759,10012
03/24/2009,10.04,10.12,9.94,10.085,2587,10589
03/25/2009,10.085,10.095,9.975,10.069,3114,11667
03/26/2009,10.085,10.125,9.62,9.69,2009,2258
03/27/2009,9.645,9.71,9.38,9.39,2383,2790
03/30/2009,9.475,9.495,9.33,9.395,1416,2823
03/31/2009,9.405,9.48,9.285,9.43,1904,3086
04/01/2009,9.43,9.45,9.195,9.35,2337,3447
04/02/2009,9.325,9.6,9.22,9.435,3246,4009
04/03/2009,9.45,9.5,9.36,9.455,1473,4470
04/06/2009,9.455,9.55,9.315,9.385,1541,4630
04/07/2009,9.365,9.405,9.205,9.215,1996,4916
04/08/2009,9.225,9.33,9.195,9.285,1795,5333
04/09/2009,9.305,9.48,9.155,9.265,2298,5609
04/13/2009,9.32,9.32,9.155,9.285,2057,6097
04/14/2009,9.27,9.37,9.24,9.345,1246,6126
04/15/2009,9.33,9.4,9.27,9.35,1807,6202
04/16/2009,9.335,9.365,9.185,9.255,1878,6438
04/17/2009,9.26,9.44,9.185,9.385,2057,6346
04/20/2009,9.415,9.415,9.17,9.195,1543,6650
04/21/2009,9.205,9.215,9.1,9.165,1607,6503
04/22/2009,9.19,9.2,9.15,9.185,1067,6484
04/23/2009,9.16,9.19,9.015,9.065,1593,6502
04/24/2009,9.045,9.085,8.91,8.95,1982,6150
04/27/2009,8.935,8.945,8.83,8.925,945,3076
04/28/2009,8.95,9.03,8.86,9.005,1344,3283
04/29/2009,9.02,9.095,8.905,8.97,1788,3283
04/30/2009,8.915,8.98,8.815,8.94,2004,3834
05/01/2009,8.94,9.155,8.93,9.11,2435,3884
05/04/2009,9.11,9.3,9.035,9.29,5043,4478
05/05/2009,9.27,9.29,9.13,9.18,2124,4909
05/06/2009,9.18,9.46,9.16,9.45,3337,5635
05/07/2009,9.435,9.75,9.395,9.645,4964,6098
05/08/2009,9.73,9.925,9.66,9.875,4053,6327
05/11/2009,9.885,9.925,9.76,9.865,2976,6304
05/12/2009,9.895,10.115,9.84,10.015,4773,6424
05/13/2009,10.12,10.135,9.775,9.9,4042,6355
05/14/2009,9.8,9.905,9.685,9.855,5092,6821
05/15/2009,9.87,9.885,9.645,9.665,2649,6819
05/18/2009,9.61,9.8,9.53,9.705,3924,7178
05/19/2009,9.725,9.765,9.425,9.48,4022,7281
05/20/2009,9.49,9.57,9.385,9.535,2874,7419
05/21/2009,9.535,9.555,9.145,9.17,3113,7794
05/22/2009,9.185,9.205,9.04,9.2,114,2609
05/26/2009,9.03,9.14,8.95,9.095,2491,3589
05/27/2009,9.135,9.135,8.995,9.09,2298,3849
05/28/2009,9.095,9.425,9.025,9.405,6632,4105
05/29/2009,9.43,9.555,9.245,9.285,4761,4362
06/01/2009,9.285,9.705,9.285,9.7,5098,4577
06/02/2009,9.635,9.73,9.52,9.57,3164,4853
06/03/2009,9.55,9.59,9.16,9.215,3884,5192
06/04/2009,9.215,9.315,9,9.26,5966,5557
06/05/2009,9.29,9.43,9.165,9.32,5012,5407
06/08/2009,9.32,9.335,9.13,9.18,3454,5508
06/09/2009,9.18,9.27,9.105,9.18,2907,5638
06/10/2009,9.23,9.31,9.115,9.16,3787,6067
06/11/2009,9.135,9.515,9.115,9.385,6060,5818
06/12/2009,9.37,9.42,9.19,9.305,3980,5804
06/15/2009,9.315,9.645,9.27,9.63,4658,5629
06/16/2009,9.645,9.83,9.51,9.58,4426,5481
06/17/2009,9.545,9.735,9.485,9.705,2707,4948
06/18/2009,9.705,9.775,9.51,9.545,2984,4897
06/19/2009,9.535,9.61,9.46,9.48,1617,5046
06/22/2009,9.5,9.55,9.305,9.385,2427,4866
06/23/2009,9.395,9.445,9.28,9.33,2516,4335
06/24/2009,9.325,9.355,9.165,9.211,2821,4115
06/25/2009,9.21,9.395,9.18,9.28,2955,4912
06/26/2009,9.31,9.42,9.21,9.395,1907,5143
06/29/2009,9.325,9.38,9.22,9.235,2188,5512
06/30/2009,9.235,9.27,9.085,9.125,3002,5777
07/01/2009,9.125,9.18,9.04,9.085,3453,6058
07/02/2009,9.07,9.14,8.895,8.905,3219,6480
07/03/2009,8.895,8.98,8.88,8.905,409,6480
07/06/2009,8.895,8.905,8.665,8.775,3544,6491
07/07/2009,8.795,8.815,8.66,8.72,3460,6386
07/08/2009,8.63,8.7,8.49,8.645,1708,6417
07/09/2009,8.68,8.775,8.645,8.7,2154,6270
07/10/2009,8.71,8.735,8.64,8.665,1256,6488
07/13/2009,8.64,8.675,8.52,8.555,2475,6682
07/14/2009,8.64,8.76,8.59,8.72,3122,6913
07/15/2009,8.75,8.82,8.55,8.575,4286,7090
07/16/2009,8.58,8.97,8.53,8.96,6943,6992
07/17/2009,8.915,9.075,8.83,8.96,4044,6774
07/20/2009,8.98,9.065,8.805,8.98,3682,7131
07/21/2009,8.98,9.035,8.89,8.995,3002,7075
07/22/2009,8.98,9.19,8.915,9.085,4648,6757
07/23/2009,9.11,9.18,8.815,8.84,3922,6871
07/24/2009,8.83,8.99,8.805,8.985,3185,6169
07/27/2009,8.9,8.955,8.835,8.894,2382,5972
07/28/2009,8.935,8.965,8.74,8.815,3820,4951
07/29/2009,8.815,8.82,8.435,8.68,3974,5342
07/30/2009,8.66,8.895,8.63,8.875,5449,5315
07/31/2009,8.85,8.895,8.69,8.785,4577,5171
08/03/2009,8.78,9.285,8.725,9.16,5974,5275
08/04/2009,9.125,9.19,8.99,9.13,3255,5300
08/05/2009,9.09,9.215,9.03,9.17,4289,5738
08/06/2009,9.15,9.2,8.86,8.875,4048,5350
08/07/2009,8.89,8.98,8.785,8.805,3107,5564
08/10/2009,8.825,8.89,8.745,8.77,2503,5636
08/11/2009,8.785,8.87,8.665,8.67,2503,5636
08/12/2009,8.69,8.74,8.595,8.61,2713,5861
08/13/2009,8.61,8.68,8.445,8.465,5186,6026
08/14/2009,8.48,8.54,8.35,8.37,3000,6468
08/17/2009,8.365,8.41,8.235,8.295,3016,6788
08/18/2009,8.325,8.365,8.21,8.225,2433,6968
08/19/2009,8.24,8.32,8.175,8.25,3407,7152
08/20/2009,8.265,8.3,8.055,8.075,4570,7021
08/21/2009,8.075,8.12,7.91,7.935,3296,7044
08/24/2009,7.905,8.1,7.855,8.055,3454,6583
08/25/2009,8.07,8.085,7.92,8.01,2491,5692
08/26/2009,8.014,8.024,7.939,8.019,3558,7855
08/27/2009,8.029,8.034,7.809,7.929,3549,8140
08/28/2009,7.924,7.949,7.739,7.759,4304,9090
08/31/2009,7.724,7.809,7.634,7.699,3114,9337
09/01/2009,7.699,7.739,7.539,7.544,4090,10182
09/02/2009,7.564,7.619,7.429,7.439,3629,10676
09/03/2009,7.464,7.469,7.219,7.234,5995,10835
09/04/2009,7.239,7.479,7.129,7.454,773,10357
09/08/2009,7.384,7.614,7.374,7.529,6201,10648
09/09/2009,7.569,7.719,7.529,7.554,6481,9800
09/10/2009,7.574,8.039,7.459,7.979,8033,9669
09/11/2009,7.974,8.144,7.649,7.684,9109,9930
09/14/2009,7.684,8.154,7.649,8.019,7147,10473
09/15/2009,8.149,8.319,8.034,8.044,7445,9652
09/16/2009,8.074,8.519,8.074,8.484,6416,9355
09/17/2009,8.469,8.619,8.164,8.184,6498,9198
09/18/2009,8.184,8.559,8.184,8.504,5697,8976
09/21/2009,8.449,8.524,8.254,8.299,5440,9205
09/22/2009,8.329,8.449,8.224,8.334,3718,9158
09/23/2009,8.369,8.654,8.319,8.584,5926,9517
09/24/2009,8.559,8.719,8.444,8.679,5915,8952
09/25/2009,8.684,8.799,8.579,8.749,3405,3036
09/28/2009,8.739,8.769,8.559,8.629,2976,3058
09/29/2009,8.624,8.769,8.399,8.674,6761,3215
09/30/2009,8.674,8.714,8.529,8.639,4373,3261
10/01/2009,8.639,8.639,8.234,8.264,5371,3464
10/02/2009,8.279,8.524,8.129,8.519,5173,3622
10/05/2009,8.529,8.869,8.474,8.784,5420,3590
10/06/2009,8.774,8.914,8.599,8.679,5608,4272
10/07/2009,8.724,8.884,8.629,8.704,4223,4082
10/08/2009,8.694,8.844,8.579,8.764,4165,3992
10/09/2009,8.759,8.789,8.554,8.569,3015,4203
10/12/2009,8.574,8.794,8.574,8.679,3070,4397
10/13/2009,8.684,8.754,8.314,8.389,4573,4685
10/14/2009,8.429,8.474,8.199,8.234,4327,5398
10/15/2009,8.249,8.409,8.159,8.279,5732,5702
10/16/2009,8.314,8.669,8.239,8.579,4812,5601
10/19/2009,8.599,8.749,8.464,8.634,4615,5798
10/20/2009,8.674,8.994,8.654,8.959,5496,6111
10/21/2009,8.974,9.119,8.864,8.899,5936,6741
10/22/2009,8.899,9.019,8.694,8.744,4494,6462
10/23/2009,8.769,8.849,8.569,8.584,2803,6527
10/26/2009,8.549,8.549,8.259,8.312,4610,6707
10/27/2009,8.315,8.47,8.27,8.38,1789,2806
10/28/2009,8.425,8.45,8.15,8.165,3240,3067
10/29/2009,8.16,8.225,8.04,8.16,3502,3088
10/30/2009,8.195,8.365,8.055,8.145,4562,3134
11/02/2009,8.12,8.215,7.915,7.925,3462,2854
11/03/2009,7.935,8.04,7.86,8.02,3352,3069
11/04/2009,8.035,8.085,7.815,7.825,3016,3603
11/05/2009,7.81,7.985,7.77,7.88,3679,4022
11/06/2009,7.925,7.93,7.65,7.695,3883,4151
11/09/2009,7.72,7.79,7.575,7.77,3502,4531
11/10/2009,7.745,7.76,7.535,7.565,3019,4320
11/11/2009,7.575,7.665,7.535,7.605,3523,4455
11/12/2009,7.595,7.615,7.455,7.47,3247,4528
11/13/2009,7.5,7.555,7.385,7.49,4027,3925
11/16/2009,7.535,7.755,7.475,7.715,3498,3590
11/17/2009,7.735,7.835,7.61,7.63,3476,3501
11/18/2009,7.63,7.675,7.33,7.355,3497,3513
11/19/2009,7.37,7.465,7.255,7.44,3254,3048
11/20/2009,7.445,7.545,7.325,7.525,3176,2834
11/23/2009,7.595,7.705,7.495,7.555,3090,3176
11/24/2009,7.575,7.645,7.435,7.53,3377,3501
11/25/2009,7.54,7.94,7.53,7.93,338,3175
11/27/2009,7.935,8.055,7.575,7.955,4274,3258
11/30/2009,7.95,7.96,7.585,7.615,4183,3516
12/01/2009,7.615,7.655,7.42,7.525,5343,4041
12/02/2009,7.465,7.555,7.27,7.295,4376,4434
12/03/2009,7.31,7.365,7.19,7.225,3900,4656
12/04/2009,7.22,7.44,7.215,7.35,3622,4292
12/07/2009,7.42,7.88,7.4,7.88,3930,3936
12/08/2009,7.74,7.91,7.663,7.663,4772,3529
12/09/2009,7.87,8.065,7.63,8.063,4350,3210
12/10/2009,7.665,8.11,7.605,7.928,5942,2901
12/11/2009,8.03,8.097,7.835,8.097,3651,3002
12/14/2009,8,8.29,7.955,8.288,4072,2768
12/15/2009,8.11,8.3,8.075,8.227,3286,2776
12/16/2009,8.305,8.535,8.165,8.533,3094,2854
12/17/2009,8.25,8.67,8.22,8.547,4415,2607
12/18/2009,8.54,8.545,8.25,8.545,2192,2325
12/21/2009,8.58,8.69,8.39,8.435,2819,2288
12/22/2009,8.445,8.53,8.295,8.48,2605,2062
12/23/2009,8.495,8.625,8.355,8.585,2495,2139
12/24/2009,8.63,8.69,8.365,8.41,2516,2005
12/28/2009,8.51,8.725,8.465,8.705,1485,1535
12/29/2009,8.71,8.75,8.535,8.55,2551,2289
12/30/2009,8.53,8.7,8.38,8.42,2405,2547
12/31/2009,8.44,8.575,8.185,8.28,2128,2375
01/04/2010,8.425,8.605,8.425,8.595,2124,2764
01/05/2010,8.55,8.565,8.325,8.345,2629,3039
01/06/2010,8.395,8.78,8.36,8.72,3868,3350
01/07/2010,8.735,8.82,8.475,8.515,4949,3569
01/08/2010,8.52,8.56,8.33,8.46,2446,3706
01/11/2010,8.46,8.46,8.085,8.165,3220,3482
01/12/2010,8.185,8.315,8.055,8.3,3240,3940
01/13/2010,8.29,8.49,8.145,8.445,3659,4084
01/14/2010,8.475,8.515,8.18,8.3,3201,3940
01/15/2010,8.315,8.44,8.23,8.4,2224,3939
01/19/2010,8.275,8.4,8.155,8.265,3494,3975
01/20/2010,8.32,8.33,8.17,8.205,1482,3794
01/21/2010,8.2,8.455,8.11,8.325,2752,3695
01/22/2010,8.38,8.585,8.36,8.53,2692,3443
01/25/2010,8.53,8.56,8.38,8.43,2149,3150
01/26/2010,8.419,8.439,8.149,8.199,1920,2401
01/27/2010,8.184,8.204,7.949,7.994,2937,2758
01/28/2010,8.009,8.029,7.959,7.959,2758,3068
01/29/2010,7.959,8.054,7.869,7.899,2081,3172
02/01/2010,7.899,8.219,7.899,8.204,2312,2959
02/02/2010,8.209,8.319,8.144,8.224,2588,3125
02/03/2010,8.219,8.324,8.124,8.189,2252,3031
02/04/2010,8.174,8.264,7.994,8.184,3061,2981
02/05/2010,8.244,8.369,8.154,8.284,4049,2912
02/08/2010,8.349,8.449,8.169,8.169,2368,3117
02/09/2010,8.204,8.229,8.029,8.059,2553,3207
02/10/2010,8.109,8.154,8.009,8.059,2296,3307
02/11/2010,8.074,8.189,8.049,8.164,1840,3352
02/12/2010,8.184,8.329,7.904,8.239,3003,3166
02/16/2010,8.259,8.324,8.074,8.079,2800,3503
02/17/2010,8.119,8.184,8.049,8.154,2142,3575
02/18/2010,8.149,8.189,7.904,7.939,2753,3353
02/19/2010,7.934,7.934,7.779,7.814,1778,3322
02/22/2010,7.714,7.739,7.614,7.664,2386,2586
02/23/2010,7.701,7.701,7.556,7.561,2336,3114
02/24/2010,7.581,7.681,7.536,7.611,2214,3471
02/25/2010,7.631,7.641,7.401,7.516,2423,3423
02/26/2010,7.561,7.601,7.491,7.566,1349,3498
03/01/2010,7.566,7.616,7.421,7.431,2174,3692
03/02/2010,7.436,7.506,7.401,7.461,1852,3781
03/03/2010,7.481,7.536,7.436,7.506,1122,3769
03/04/2010,7.511,7.536,7.301,7.326,2141,3889
03/05/2010,7.341,7.381,7.286,7.346,1078,3972
03/08/2010,7.306,7.321,7.201,7.276,1875,4016
03/09/2010,7.326,7.356,7.226,7.266,1322,3975
03/10/2010,7.261,7.346,7.201,7.311,1451,3973
03/11/2010,7.326,7.346,7.171,7.191,2011,3930
03/12/2010,7.211,7.221,7.126,7.151,1201,3828
03/15/2010,7.136,7.196,7.086,7.141,1376,3748
03/16/2010,7.136,7.171,7.071,7.096,1126,3746
03/17/2010,7.096,7.121,7.031,7.056,942,3649
03/18/2010,7.026,7.041,6.801,6.836,2554,3572
03/19/2010,6.831,6.921,6.796,6.921,1207,3205
03/22/2010,6.886,6.921,6.786,6.831,1234,3085
03/23/2010,6.881,6.916,6.806,6.881,1456,2860
03/24/2010,6.891,6.891,6.806,6.856,1576,2448
03/25/2010,6.836,6.861,6.691,6.731,2119,2030
03/26/2010,6.708,6.748,6.628,6.633,2104,2548
03/29/2010,6.623,6.728,6.583,6.618,1781,2624
03/30/2010,6.598,6.713,6.518,6.678,2014,2727
03/31/2010,6.713,6.778,6.558,6.573,3042,2935
04/01/2010,6.573,6.858,6.503,6.788,3968,2658
04/05/2010,6.788,7.013,6.713,6.978,2308,2192
04/06/2010,6.993,7.033,6.768,6.798,3527,2090
04/07/2010,6.838,6.878,6.713,6.723,2334,2372
04/08/2010,6.728,6.803,6.558,6.613,2800,2415
04/09/2010,6.653,6.808,6.608,6.773,2373,2072
04/12/2010,6.803,6.883,6.643,6.713,3380,1944
04/13/2010,6.718,6.868,6.648,6.863,2553,1928
04/14/2010,6.848,6.973,6.818,6.903,2216,1810
04/15/2010,6.883,6.923,6.668,6.688,2770,2015
04/16/2010,6.723,6.803,6.688,6.743,2051,2101
04/19/2010,6.758,6.778,6.608,6.648,1874,1966
04/20/2010,6.663,6.698,6.583,6.678,1613,1939
04/21/2010,6.693,6.748,6.633,6.658,1522,1880
04/22/2010,6.683,6.848,6.633,6.833,1915,1648
04/23/2010,6.818,7.023,6.768,6.958,2368,981
04/26/2010,6.958,7.018,6.878,6.963,1800,764
04/27/2010,6.934,6.994,6.894,6.929,1252,2004
04/28/2010,6.949,7.039,6.894,6.964,1304,2049
04/29/2010,6.954,7.004,6.579,6.594,4022,2588
04/30/2010,6.629,6.679,6.499,6.534,1831,2540
05/03/2010,6.539,6.629,6.504,6.614,1450,2649
05/04/2010,6.614,6.659,6.574,6.629,1184,2596
05/05/2010,6.639,6.654,6.534,6.604,1805,2618
05/06/2010,6.599,6.769,6.404,6.544,3569,2669
05/07/2010,6.544,6.649,6.509,6.629,2069,2687
05/10/2010,6.634,6.844,6.604,6.784,2359,2111
05/11/2010,6.779,6.839,6.719,6.744,1609,1980
05/12/2010,6.764,6.909,6.749,6.899,1922,2186
05/13/2010,6.889,7.029,6.694,6.954,3234,2450
05/14/2010,6.924,6.969,6.864,6.924,1680,2504
05/17/2010,6.934,7.024,6.894,7.014,2046,2290
05/18/2010,6.979,7.104,6.909,6.954,2297,1957
05/19/2010,6.949,6.964,6.749,6.774,2003,1912
05/20/2010,6.794,6.819,6.664,6.719,2448,2020
05/21/2010,6.719,6.784,6.639,6.649,1469,1909
05/24/2010,6.654,6.679,6.599,6.629,1231,1741
05/25/2010,6.661,6.726,6.586,6.671,1032,1878
05/26/2010,6.726,6.871,6.691,6.736,1844,2107
05/27/2010,6.721,6.896,6.711,6.851,2182,2337
05/28/2010,6.886,6.961,6.811,6.896,1562,2357
05/31/2010,6.876,6.936,6.876,6.926,266,2467
06/01/2010,6.936,6.981,6.776,6.806,1884,2549
06/02/2010,6.821,6.996,6.791,6.981,2018,2665
06/03/2010,6.996,7.271,6.936,7.246,3553,2436
06/04/2010,7.251,7.531,7.161,7.472,3175,2428
06/07/2010,7.351,7.516,7.216,7.364,3533,2136
06/08/2010,7.496,7.546,7.231,7.233,2477,2320
06/09/2010,7.336,7.391,7.201,7.203,1745,2254
06/10/2010,7.241,7.361,7.121,7.337,2594,2311
06/11/2010,7.256,7.562,7.231,7.562,3003,2774
06/14/2010,7.441,7.746,7.421,7.745,2036,2613
06/15/2010,7.636,7.746,7.534,7.534,3251,2143
06/16/2010,7.711,7.751,7.521,7.718,2013,2022
06/17/2010,7.556,7.741,7.541,7.553,2538,2087
06/18/2010,7.686,7.721,7.551,7.551,2014,2080
06/21/2010,7.591,7.736,7.311,7.312,2550,1966
06/22/2010,7.441,7.446,7.246,7.311,2094,2011
06/23/2010,7.346,7.431,7.306,7.361,1384,1929
06/24/2010,7.361,7.411,7.151,7.306,830,1176
06/25/2010,7.321,7.441,7.291,7.421,1055,1328
06/28/2010,7.371,7.391,7.236,7.246,1599,1355
06/29/2010,7.251,7.261,7.031,7.061,1743,1284
06/30/2010,7.061,7.146,6.986,7.126,1681,1392
07/01/2010,7.126,7.436,7.051,7.366,2887,1204
07/02/2010,7.326,7.381,7.121,7.196,1981,1362
07/06/2010,7.326,7.411,7.166,7.191,2469,1751
07/07/2010,7.186,7.286,7.066,7.076,1886,1839
07/08/2010,7.116,7.131,6.861,6.911,2223,1888
07/09/2010,6.941,6.966,6.846,6.911,1060,1775
07/12/2010,6.921,6.961,6.866,6.901,887,1785
07/13/2010,6.921,7.001,6.841,6.866,1502,1780
07/14/2010,6.896,6.906,6.811,6.816,825,1819
07/15/2010,6.831,7.136,6.801,7.096,2992,1951
07/16/2010,7.111,7.171,6.986,7.031,1472,1708
07/19/2010,7.041,7.061,6.961,7.021,1132,1641
07/20/2010,7.021,7.136,6.976,7.101,1356,1498
07/21/2010,7.126,7.166,6.991,7.026,1291,1457
07/22/2010,7.036,7.286,7.016,7.156,1635,1466
07/23/2010,7.156,7.176,7.066,7.091,1072,1462
07/26/2010,7.051,7.146,7.026,7.121,1123,1291
07/27/2010,7.135,7.205,7.115,7.185,899,1515
07/28/2010,7.19,7.4,7.19,7.26,2014,1706
07/29/2010,7.225,7.42,7.22,7.365,2199,1733
07/30/2010,7.365,7.475,7.32,7.465,1605,1968
08/02/2010,7.495,7.55,7.225,7.24,2176,2029
08/03/2010,7.245,7.36,7.165,7.18,2037,2031
08/04/2010,7.205,7.295,7.175,7.275,1284,1939
08/05/2010,7.265,7.355,7.095,7.14,2583,2049
08/06/2010,7.16,7.185,6.995,7.005,1780,2378
08/09/2010,7.005,7.05,6.805,6.85,2117,2407
08/10/2010,6.865,6.915,6.815,6.835,1384,2373
08/11/2010,6.86,6.915,6.795,6.865,1189,2569
08/12/2010,6.865,6.9,6.805,6.835,1612,2513
08/13/2010,6.82,6.88,6.81,6.87,844,2576
08/16/2010,6.855,6.965,6.72,6.77,2208,2422
08/17/2010,6.775,6.865,6.73,6.805,1206,2220
08/18/2010,6.825,6.845,6.735,6.78,991,2142
08/19/2010,6.765,6.92,6.68,6.71,2109,2039
08/20/2010,6.705,6.715,6.645,6.655,774,1904
08/23/2010,6.625,6.665,6.505,6.605,1644,1599
08/24/2010,6.625,6.625,6.57,6.58,861,1229
08/25/2010,6.59,6.595,6.38,6.41,1423,1135
08/26/2010,6.45,6.475,6.34,6.36,1414,2663
08/27/2010,6.375,6.4,6.21,6.22,1745,2836
08/30/2010,6.265,6.395,6.205,6.325,1948,2997
08/31/2010,6.36,6.39,6.24,6.33,1692,2698
09/01/2010,6.33,6.395,6.22,6.275,2704,2689
09/02/2010,6.255,6.36,6.21,6.265,2007,2710
09/03/2010,6.325,6.46,6.275,6.455,2137,2537
09/07/2010,6.39,6.415,6.28,6.365,2809,2666
09/08/2010,6.355,6.43,6.315,6.33,1137,2546
09/09/2010,6.34,6.35,6.215,6.285,2383,2725
09/10/2010,6.32,6.45,6.29,6.4,2031,2682
09/13/2010,6.365,6.49,6.315,6.455,2372,3170
09/14/2010,6.445,6.535,6.355,6.48,2139,3215
09/15/2010,6.47,6.575,6.445,6.51,1925,3389
09/16/2010,6.515,6.655,6.37,6.575,3807,3449
09/17/2010,6.58,6.62,6.5,6.54,1500,3482
09/20/2010,6.495,6.495,6.32,6.335,1774,3436
09/21/2010,6.36,6.51,6.325,6.435,1703,3378
09/22/2010,6.46,6.525,6.425,6.48,1160,3149
09/23/2010,6.5,6.645,6.485,6.535,3734,2009
09/24/2010,6.545,6.56,6.375,6.395,1315,1841
09/27/2010,6.3,6.33,6.25,6.3,1318,2733
09/28/2010,6.315,6.395,6.29,6.335,1444,2633
09/29/2010,6.355,6.365,6.285,6.345,937,2708
09/30/2010,6.345,6.4,6.165,6.255,1924,2854
10/01/2010,6.255,6.255,6.175,6.18,1022,2880
10/04/2010,6.14,6.175,6.07,6.11,1253,2972
10/05/2010,6.115,6.18,6.08,6.13,882,2984
10/06/2010,6.16,6.27,6.13,6.25,2780,2503
10/07/2010,6.265,6.28,5.995,6,2401,2500
10/08/2010,6.015,6.065,5.965,6.035,1096,2497
10/11/2010,6.035,6.06,5.97,5.985,875,2584
10/12/2010,5.985,6.05,5.925,6.015,1327,2465
10/13/2010,6.04,6.16,6.015,6.08,2254,2362
10/14/2010,6.05,6.14,5.985,6.04,2283,2207
10/15/2010,6.03,6.07,5.9,5.92,1363,2324
10/18/2010,5.885,5.915,5.795,5.815,1575,2443
10/19/2010,5.795,5.93,5.785,5.9,1344,2405
10/20/2010,5.91,5.995,5.895,5.925,1554,2051
10/21/2010,5.91,5.925,5.73,5.755,1958,1880
10/22/2010,5.785,5.79,5.67,5.715,1253,1615
10/25/2010,5.69,5.75,5.59,5.7,2037,985
10/26/2010,5.765,5.84,5.695,5.8,2386,2501
10/27/2010,5.795,5.875,5.75,5.8,1527,2566
10/28/2010,5.82,5.96,5.695,5.925,3185,2538
10/29/2010,5.93,6.11,5.87,6.075,3041,2603
11/01/2010,6.075,6.215,5.85,5.865,2906,2595
11/02/2010,5.88,5.965,5.785,5.905,2816,2931
11/03/2010,5.92,5.935,5.82,5.87,2514,2436
11/04/2010,5.88,5.935,5.78,5.89,2635,2656
11/05/2010,5.89,5.98,5.855,5.97,2635,2586
11/08/2010,5.99,6.165,5.975,6.125,2319,2564
11/09/2010,6.15,6.265,6.095,6.245,3313,2405
11/10/2010,6.235,6.285,6.05,6.08,2896,2543
11/11/2010,6.11,6.155,5.95,5.96,1775,2485
11/12/2010,5.98,5.98,5.83,5.835,1797,2480
11/15/2010,5.85,5.92,5.745,5.88,2217,2256
11/16/2010,5.915,5.955,5.82,5.855,1844,2354
11/17/2010,5.88,6.075,5.83,6.065,2458,2042
11/18/2010,6.06,6.09,5.89,6.04,2699,2227
11/19/2010,6.035,6.215,6.01,6.2,2267,1963
11/22/2010,6.2,6.325,6.155,6.305,2275,1643
11/23/2010,6.275,6.33,6.165,6.29,1433,2613
11/24/2010,6.28,6.385,6.21,6.265,2092,2697
11/26/2010,6.285,6.355,6.23,6.275,816,2884
11/29/2010,6.28,6.365,6.045,6.085,2286,3199
11/30/2010,6.1,6.13,6,6.055,1638,3364
12/01/2010,6.055,6.2,6.04,6.145,1725,3469
12/02/2010,6.175,6.25,6.07,6.22,2786,3661
12/03/2010,6.23,6.27,6.16,6.225,1376,3775
12/06/2010,6.25,6.485,6.25,6.365,2352,3896
12/07/2010,6.355,6.425,6.255,6.27,1913,3772
12/08/2010,6.265,6.49,6.235,6.48,3280,3692
12/09/2010,6.485,6.52,6.28,6.31,3009,4315
12/10/2010,6.285,6.35,6.22,6.29,2412,4822
12/13/2010,6.355,6.425,6.2,6.295,2989,5920
12/14/2010,6.305,6.315,6.125,6.13,2266,6277
12/15/2010,6.14,6.155,6.065,6.095,2567,6757
12/16/2010,6.11,6.12,5.885,5.925,2332,7567
12/17/2010,5.9,5.98,5.82,5.94,2067,7943
12/20/2010,5.925,6.125,5.89,6.11,1994,8351
12/21/2010,6.12,6.125,5.925,5.935,2437,8711
12/22/2010,5.945,6.03,5.86,6.025,1872,8276
12/23/2010,5.985,6.045,5.915,6.01,1556,2743
12/27/2010,5.925,5.985,5.87,5.98,1782,3698
12/28/2010,5.955,6.14,5.935,6.115,2541,4294
12/29/2010,6.12,6.135,6.04,6.11,1548,4752
12/30/2010,6.14,6.185,6.06,6.165,2136,4779
12/31/2010,6.155,6.275,6.125,6.23,1399,4805
01/03/2011,6.31,6.51,6.31,6.475,2503,4808
01/04/2011,6.445,6.53,6.38,6.495,2259,4563
01/05/2011,6.435,6.46,6.275,6.3,2396,4764
01/06/2011,6.32,6.445,6.205,6.26,5020,4766
01/07/2011,6.23,6.275,6.155,6.245,1852,4627
01/10/2011,6.215,6.28,6.145,6.225,1851,4645
01/11/2011,6.195,6.325,6.065,6.305,2785,4670
01/12/2011,6.32,6.375,6.245,6.355,2561,4459
01/13/2011,6.32,6.325,6.18,6.23,2543,4814
01/14/2011,6.225,6.32,6.19,6.305,1629,4840
01/17/2011,6.35,6.365,6.295,6.345,311,4814
01/18/2011,6.34,6.36,6.21,6.25,1575,4705
01/19/2011,6.225,6.405,6.225,6.385,1400,4843
01/20/2011,6.395,6.525,6.355,6.52,1910,4517
01/21/2011,6.535,6.6,6.47,6.56,1844,4599
01/24/2011,6.63,6.67,6.38,6.405,2022,4457
01/25/2011,6.41,6.43,6.22,6.3,1714,4324
01/26/2011,6.305,6.345,6.205,6.31,1370,4837
01/27/2011,6.3,6.31,6.12,6.13,2331,5117
01/28/2011,6.14,6.18,5.96,6.135,4345,3683
01/31/2011,6.135,6.265,6.1,6.23,2863,3795
02/01/2011,6.23,6.235,6.075,6.155,1998,3910
02/02/2011,6.145,6.255,6.145,6.24,2171,4153
02/03/2011,6.255,6.305,6.135,6.145,2804,3713
02/04/2011,6.165,6.18,6.1,6.12,1068,3402
02/07/2011,6.075,6.085,5.91,5.915,1958,3643
02/08/2011,5.92,5.94,5.84,5.85,1428,3727
02/09/2011,5.87,5.895,5.8,5.855,1016,3699
02/10/2011,5.875,5.955,5.775,5.795,1933,3656
02/11/2011,5.775,5.79,5.705,5.72,1009,3609
02/14/2011,5.72,5.76,5.67,5.735,1469,3537
02/15/2011,5.73,5.81,5.7,5.785,968,3432
02/16/2011,5.795,5.81,5.715,5.73,1030,3306
02/17/2011,5.735,5.76,5.63,5.68,1337,3181
02/18/2011,5.68,5.71,5.65,5.685,1037,2926
02/22/2011,5.715,5.795,5.635,5.675,2695,2064
02/23/2011,5.685,5.73,5.625,5.705,1134,3038
02/24/2011,5.71,5.725,5.59,5.64,1576,3074
02/25/2011,5.66,5.815,5.6,5.775,1704,3016
02/28/2011,5.775,5.865,5.725,5.805,1639,3073
03/01/2011,5.805,5.82,5.625,5.645,1804,3233
03/02/2011,5.63,5.655,5.565,5.59,1691,3469
03/03/2011,5.595,5.64,5.53,5.55,1596,3638
03/04/2011,5.555,5.595,5.505,5.58,1001,3712
03/07/2011,5.57,5.705,5.5,5.695,2225,3699
03/08/2011,5.69,5.735,5.605,5.635,3841,3412
03/09/2011,5.625,5.715,5.61,5.7,1259,3524
03/10/2011,5.695,5.705,5.54,5.6,1612,3677
03/11/2011,5.59,5.72,5.575,5.66,2120,3869
03/14/2011,5.685,5.82,5.66,5.685,2175,3877
03/15/2011,5.685,5.775,5.52,5.71,2871,4201
03/16/2011,5.71,5.78,5.67,5.71,1521,4274
03/17/2011,5.71,5.94,5.685,5.93,2299,4255
03/18/2011,5.92,5.965,5.87,5.94,1436,4274
03/21/2011,5.945,6,5.89,5.93,1807,4233
03/22/2011,5.93,6.04,5.915,6.025,1271,4126
03/23/2011,6.04,6.12,6.02,6.105,1578,3989
03/24/2011,6.11,6.17,5.975,6.015,2187,3819
03/25/2011,6.005,6.2,5.995,6.175,965,3239
03/28/2011,6.185,6.24,6.085,6.135,1538,3332
03/29/2011,6.095,6.135,5.935,5.95,1869,3568
03/30/2011,5.95,6.075,5.935,6.04,1468,3746
03/31/2011,6.06,6.125,5.845,6.075,3272,3847
04/01/2011,6.075,6.11,5.97,6.045,1454,3943
04/04/2011,6.04,6.045,5.915,5.975,1618,4092
04/05/2011,5.965,6.01,5.905,5.915,1023,4300
04/06/2011,5.915,5.93,5.815,5.83,1738,4021
04/07/2011,5.79,5.845,5.715,5.74,1463,4072
04/08/2011,5.75,5.765,5.7,5.725,786,4090
04/11/2011,5.72,5.835,5.675,5.795,1247,4186
04/12/2011,5.8,5.825,5.74,5.785,1332,4198
04/13/2011,5.775,5.87,5.76,5.825,1216,4183
04/14/2011,5.83,5.945,5.75,5.895,1855,4202
04/15/2011,5.895,5.925,5.86,5.89,696,4224
04/18/2011,5.895,5.955,5.775,5.825,1685,4304
04/19/2011,5.815,5.98,5.815,5.945,1258,4321
04/20/2011,5.965,6.03,5.955,5.995,1658,4428
04/21/2011,6,6.11,5.955,6.095,1210,4563
04/25/2011,6.085,6.125,6.025,6.075,1406,4428
04/26/2011,6.065,6.105,6.015,6.07,776,1825
04/27/2011,6.08,6.12,6.02,6.035,897,1844
04/28/2011,6.02,6.22,6.005,6.195,2107,2174
04/29/2011,6.195,6.33,6.18,6.325,1402,2249
05/02/2011,6.3,6.355,6.265,6.32,1552,2389
05/03/2011,6.31,6.34,6.28,6.295,1131,2392
05/04/2011,6.29,6.31,6.18,6.2,1599,2228
05/05/2011,6.185,6.2,5.83,5.885,3378,2199
05/06/2011,5.88,5.965,5.84,5.86,1819,2267
05/09/2011,5.87,5.92,5.775,5.78,1319,2355
05/10/2011,5.81,5.905,5.785,5.87,1203,2494
05/11/2011,5.89,5.92,5.775,5.805,1519,2619
05/12/2011,5.81,5.86,5.735,5.82,1696,2524
05/13/2011,5.795,5.9,5.775,5.87,1390,2701
05/16/2011,5.88,5.965,5.825,5.945,1358,2614
05/17/2011,5.91,5.95,5.785,5.805,1770,2438
05/18/2011,5.82,5.87,5.805,5.825,1028,2473
05/19/2011,5.815,5.825,5.65,5.72,1869,2502
05/20/2011,5.705,5.89,5.685,5.855,1541,2420
05/23/2011,5.86,6,5.845,5.97,1745,2179
05/24/2011,5.95,6.025,5.895,5.97,1427,1657
05/25/2011,5.96,6.015,5.945,6.005,770,1829
05/26/2011,5.99,6.035,5.815,5.94,1925,2073
05/27/2011,5.925,6.14,5.925,6.1,2940,2450
05/31/2011,6.155,6.29,6.095,6.245,2115,2633
06/01/2011,6.245,6.26,6.17,6.21,1431,2651
06/02/2011,6.22,6.44,6.205,6.375,2661,2668
06/03/2011,6.36,6.39,6.26,6.285,1314,2636
06/06/2011,6.335,6.435,6.32,6.405,1636,2784
06/07/2011,6.415,6.435,6.345,6.41,1472,2750
06/08/2011,6.4,6.45,6.35,6.425,1675,2766
06/09/2011,6.425,6.565,6.07,6.255,4254,2862
06/10/2011,6.245,6.36,6.245,6.335,1321,2876
06/13/2011,6.385,6.405,6.175,6.225,1719,2884
06/14/2011,6.21,6.23,6.14,6.16,1571,2931
06/15/2011,6.185,6.185,6.1,6.155,1348,3020
06/16/2011,6.17,6.185,5.985,5.99,1761,3047
06/17/2011,6.015,6.03,5.895,5.905,1192,2926
06/20/2011,5.865,5.955,5.86,5.895,1075,3039
06/21/2011,5.9,5.995,5.88,5.97,906,2977
06/22/2011,5.995,6.025,5.87,5.895,1326,2968
06/23/2011,5.885,5.915,5.735,5.775,2179,2784
06/24/2011,5.805,5.83,5.755,5.81,970,2582
06/27/2011,5.825,5.85,5.755,5.825,659,1869
06/28/2011,5.845,5.935,5.81,5.915,1210,2037
06/29/2011,5.92,5.94,5.84,5.875,1464,2032
06/30/2011,5.875,5.985,5.78,5.935,1925,2142
07/01/2011,5.935,5.95,5.86,5.87,956,2144
07/05/2011,5.875,5.975,5.815,5.925,1572,2221
07/06/2011,5.9,5.925,5.775,5.775,1558,2137
07/07/2011,5.785,5.81,5.63,5.695,2298,2153
07/08/2011,5.72,5.785,5.68,5.765,1121,2049
07/11/2011,5.785,5.895,5.745,5.85,1623,1805
07/12/2011,5.84,5.91,5.785,5.895,1007,1884
07/13/2011,5.885,5.975,5.875,5.965,1104,1729
07/14/2011,5.935,5.97,5.815,5.94,1975,1683
07/15/2011,5.96,6.12,5.945,6.105,1939,1595
07/18/2011,6.11,6.17,6.045,6.105,1962,1463
07/19/2011,6.095,6.135,6.07,6.095,802,1399
07/20/2011,6.1,6.155,5.995,6.06,2054,1243
07/21/2011,6.06,6.23,5.935,5.955,1907,1245
07/22/2011,5.96,6.03,5.93,5.96,1119,1126
07/25/2011,5.975,6.015,5.905,5.945,1555,816
07/26/2011,5.94,5.95,5.865,5.92,795,1625
07/27/2011,5.93,5.97,5.89,5.91,1025,1719
07/28/2011,5.91,5.93,5.79,5.835,1481,1925
07/29/2011,5.825,5.825,5.73,5.735,1389,2056
08/01/2011,5.735,5.79,5.71,5.78,1073,2050
08/02/2011,5.78,5.82,5.725,5.745,1090,2139
08/03/2011,5.74,5.77,5.655,5.68,1438,2150
08/04/2011,5.685,5.71,5.505,5.53,2781,2339
08/05/2011,5.55,5.565,5.49,5.53,1488,2267
08/08/2011,5.5,5.56,5.445,5.525,1954,2263
08/09/2011,5.54,5.63,5.48,5.585,1566,2206
08/10/2011,5.61,5.67,5.57,5.595,1270,2250
08/11/2011,5.59,5.73,5.53,5.7,1889,2430
08/12/2011,5.695,5.73,5.645,5.65,1311,2598
08/15/2011,5.61,5.65,5.54,5.615,1274,2590
08/16/2011,5.615,5.63,5.495,5.52,1466,2567
08/17/2011,5.53,5.57,5.48,5.525,1092,2700
08/18/2011,5.53,5.585,5.435,5.48,1758,2615
08/19/2011,5.52,5.565,5.49,5.53,726,2566
08/22/2011,5.465,5.515,5.445,5.48,1125,2511
08/23/2011,5.48,5.635,5.465,5.585,1551,2172
08/24/2011,5.595,5.615,5.305,5.51,1525,1843
08/25/2011,5.495,5.575,5.46,5.52,2106,1229
08/26/2011,5.51,5.565,5.485,5.525,616,2335
08/29/2011,5.545,5.545,5.435,5.445,1296,2494
08/30/2011,5.445,5.535,5.395,5.525,1342,2457
08/31/2011,5.525,5.685,5.485,5.67,2180,2673
09/01/2011,5.67,5.74,5.585,5.665,1888,2607
09/02/2011,5.67,5.675,5.465,5.485,1626,2553
09/06/2011,5.48,5.565,5.46,5.555,1339,2448
09/07/2011,5.545,5.655,5.51,5.555,1641,2480
09/08/2011,5.565,5.64,5.535,5.595,1705,2436
09/09/2011,5.595,5.6,5.495,5.53,1538,2597
09/12/2011,5.505,5.54,5.42,5.5,1512,2570
09/13/2011,5.515,5.635,5.485,5.595,1646,2613
09/14/2011,5.6,5.705,5.57,5.655,1455,2618
09/15/2011,5.66,5.69,5.49,5.495,1463,2533
09/16/2011,5.5,5.515,5.405,5.425,1390,2489
09/19/2011,5.395,5.465,5.29,5.445,1326,2357
09/20/2011,5.45,5.475,5.395,5.415,771,2338
09/21/2011,5.4,5.415,5.325,5.345,785,2203
09/22/2011,5.33,5.37,5.28,5.32,1323,2034
09/23/2011,5.335,5.365,5.3,5.315,932,1789
09/26/2011,5.315,5.415,5.295,5.395,1502,1230
09/27/2011,5.41,5.475,5.375,5.425,1103,1985
09/28/2011,5.415,5.435,5.325,5.35,788,2042
09/29/2011,5.33,5.39,5.23,5.295,2016,2137
09/30/2011,5.3,5.33,5.2,5.215,990,2249
10/03/2011,5.2,5.25,5.145,5.165,1062,2241
10/04/2011,5.16,5.215,5.14,5.19,1036,2199
10/05/2011,5.2,5.24,5.105,5.12,1155,2249
10/06/2011,5.11,5.21,5.065,5.15,1733,2378
10/07/2011,5.15,5.15,5.02,5.03,1505,2497
10/10/2011,5.035,5.12,5.01,5.09,1461,2429
10/11/2011,5.12,5.185,5.06,5.165,1839,2510
10/12/2011,5.165,5.18,5.03,5.04,1390,2752
10/13/2011,5.025,5.11,4.995,5.08,2021,2846
10/14/2011,5.085,5.295,5.06,5.255,1876,2711
10/17/2011,5.28,5.325,5.195,5.24,1720,2987
10/18/2011,5.27,5.275,5.085,5.105,1774,2904
10/19/2011,5.095,5.18,5.09,5.135,1727,2934
10/20/2011,5.15,5.27,5.12,5.18,2629,2718
10/21/2011,5.17,5.2,5.1,5.18,1597,2838
10/24/2011,5.175,5.23,5.14,5.155,1434,2638
10/25/2011,5.155,5.3,5.125,5.21,2415,2017
10/26/2011,5.22,5.245,5.115,5.135,1069,2477
10/27/2011,5.135,5.215,5.015,5.125,2046,2594
10/28/2011,5.135,5.295,5.135,5.285,2184,2754
10/31/2011,5.285,5.33,5.21,5.295,1340,2769
11/01/2011,5.295,5.325,5.12,5.14,1728,2630
11/02/2011,5.15,5.165,5.095,5.11,1253,2743
11/03/2011,5.09,5.23,5.09,5.14,1621,2829
11/04/2011,5.18,5.21,5.13,5.145,839,2640
11/07/2011,5.165,5.165,5.02,5.055,1649,2773
11/08/2011,5.06,5.13,5.02,5.105,1294,2738
11/09/2011,5.12,5.12,5.005,5.01,1198,2857
11/10/2011,5.025,5.065,4.97,5.01,1342,2852
11/11/2011,4.99,5.02,4.915,4.945,1319,2795
11/14/2011,4.9,4.91,4.8,4.82,1569,2697
11/15/2011,4.805,4.84,4.755,4.765,1401,2707
11/16/2011,4.765,4.8,4.69,4.705,1560,2632
11/17/2011,4.7,4.835,4.68,4.77,2194,2633
11/18/2011,4.79,4.8,4.645,4.675,1557,2708
11/21/2011,4.69,4.8,4.645,4.76,1922,2300
11/22/2011,4.765,4.81,4.725,4.775,1779,2004
11/23/2011,4.75,4.855,4.705,4.825,1090,1334
11/25/2011,4.795,4.89,4.775,4.88,747,1339
11/28/2011,4.875,4.935,4.735,4.74,1323,1596
11/29/2011,4.77,4.855,4.745,4.85,1262,1669
11/30/2011,4.84,4.86,4.75,4.765,1399,1913
12/01/2011,4.765,4.905,4.755,4.865,1515,1810
12/02/2011,4.865,4.88,4.785,4.8,1021,1834
12/05/2011,4.79,4.79,4.655,4.675,1400,1952
12/06/2011,4.68,4.72,4.615,4.7,1594,1911
12/07/2011,4.71,4.72,4.625,4.635,879,1948
12/08/2011,4.635,4.755,4.625,4.67,2017,2237
12/09/2011,4.645,4.66,4.525,4.53,1932,2594
12/12/2011,4.485,4.485,4.435,4.47,1112,2445
12/13/2011,4.475,4.515,4.45,4.495,1363,2570
12/14/2011,4.495,4.495,4.34,4.35,1543,2644
12/15/2011,4.36,4.42,4.31,4.34,1359,2434
12/16/2011,4.335,4.385,4.3,4.34,1078,2334
12/19/2011,4.305,4.335,4.26,4.31,981,2252
12/20/2011,4.33,4.36,4.3,4.345,894,2074
12/21/2011,4.35,4.405,4.31,4.37,1115,2051
12/22/2011,4.38,4.42,4.315,4.385,1765,1983
12/23/2011,4.365,4.38,4.3,4.33,821,1879
12/27/2011,4.3,4.395,4.28,4.325,861,1692
12/28/2011,4.325,4.355,4.28,4.295,1030,1908
12/29/2011,4.31,4.325,4.175,4.2,1170,2019
12/30/2011,4.2,4.22,4.13,4.165,786,2030
01/03/2012,4.15,4.25,4.11,4.17,1090,2016
01/04/2012,4.155,4.3,4.15,4.27,1230,2041
01/05/2012,4.3,4.3,4.125,4.155,1147,1978
01/06/2012,4.135,4.255,4.13,4.235,883,1950
01/09/2012,4.205,4.21,4.155,4.185,750,1874
01/10/2012,4.18,4.22,4.08,4.115,1186,1963
01/11/2012,4.105,4.105,3.915,3.95,1654,2041
01/12/2012,3.945,3.955,3.84,3.87,1109,1950
01/13/2012,3.88,3.885,3.795,3.845,1064,1942
01/17/2012,3.72,3.765,3.615,3.665,1988,2007
01/18/2012,3.66,3.715,3.63,3.645,914,2114
01/19/2012,3.65,3.665,3.465,3.495,1900,2186
01/20/2012,3.475,3.54,3.465,3.52,1031,2224
01/23/2012,3.455,3.795,3.39,3.7,2855,2045
01/24/2012,3.73,3.82,3.69,3.73,1404,1711
01/25/2012,3.745,3.95,3.745,3.905,2237,1258
01/26/2012,3.945,3.98,3.72,3.79,2498,2224
01/27/2012,3.77,3.91,3.73,3.89,2369,2466
01/30/2012,3.94,3.98,3.78,3.85,1931,2552
01/31/2012,3.815,3.815,3.585,3.64,1951,2989
02/01/2012,3.64,3.64,3.49,3.515,1789,3066
02/02/2012,3.51,3.725,3.405,3.69,2210,3047
02/03/2012,3.69,3.695,3.585,3.635,1684,3033
02/06/2012,3.615,3.72,3.58,3.685,1603,2952
02/07/2012,3.71,3.75,3.585,3.605,1731,2987
02/08/2012,3.625,3.645,3.525,3.585,1677,2902
02/09/2012,3.585,3.72,3.54,3.61,2464,2971
02/10/2012,3.625,3.66,3.585,3.61,1080,2876
02/13/2012,3.56,3.605,3.525,3.565,1490,2853
02/14/2012,3.575,3.705,3.57,3.665,2147,2691
02/15/2012,3.685,3.705,3.54,3.56,1225,2788
02/16/2012,3.565,3.71,3.555,3.7,1511,2587
02/17/2012,3.69,3.865,3.66,3.82,1912,2558
02/21/2012,3.745,3.81,3.71,3.76,1533,2265
02/22/2012,3.775,3.805,3.67,3.78,1330,2088
02/23/2012,3.79,3.825,3.7,3.755,1698,1649
02/24/2012,3.745,3.78,3.67,3.69,1253,2021
02/27/2012,3.675,3.735,3.59,3.6,1756,2347
02/28/2012,3.59,3.615,3.51,3.515,1063,2442
02/29/2012,3.53,3.615,3.495,3.61,1134,2404
03/01/2012,3.61,3.61,3.44,3.46,1505,2691
03/02/2012,3.47,3.495,3.455,3.48,607,2663
03/05/2012,3.38,3.435,3.32,3.35,1419,2679
03/06/2012,3.35,3.39,3.335,3.35,811,2735
03/07/2012,3.335,3.335,3.275,3.295,1086,2688
03/08/2012,3.3,3.32,3.23,3.265,1104,2759
03/09/2012,3.285,3.325,3.255,3.32,815,2659
03/12/2012,3.28,3.285,3.225,3.265,755,2797
03/13/2012,3.27,3.335,3.205,3.295,1405,2713
03/14/2012,3.315,3.34,3.24,3.28,926,2762
03/15/2012,3.275,3.325,3.225,3.275,972,2713
03/16/2012,3.255,3.345,3.245,3.32,916,2698
03/19/2012,3.32,3.385,3.28,3.345,1000,2503
03/20/2012,3.335,3.36,3.315,3.33,575,2418
03/21/2012,3.32,3.36,3.295,3.355,613,2255
03/22/2012,3.345,3.375,3.25,3.265,869,2178
03/23/2012,3.265,3.32,3.255,3.27,886,1922
03/26/2012,3.275,3.315,3.205,3.22,1551,1269
03/27/2012,3.2,3.235,3.165,3.195,944,2019
03/28/2012,3.185,3.205,3.15,3.18,986,2106
03/29/2012,3.175,3.175,3.03,3.05,1246,2241
03/30/2012,3.075,3.075,3.01,3.025,1027,2220
04/02/2012,3.015,3.065,2.97,3.05,1176,2390
04/03/2012,3.045,3.1,3.02,3.085,985,2454
04/04/2012,3.07,3.1,3.03,3.04,719,2404
04/05/2012,3.04,3.055,2.98,2.99,1057,2342
04/09/2012,2.995,3.02,2.96,3.005,806,2406
04/10/2012,3.015,3.025,2.925,2.93,882,2408
04/11/2012,2.93,2.95,2.87,2.885,809,2445
04/12/2012,2.88,2.97,2.87,2.885,1336,2182
04/13/2012,2.88,2.9,2.855,2.88,783,2146
04/16/2012,2.885,2.93,2.88,2.915,823,2059
04/17/2012,2.91,2.915,2.845,2.85,602,2057
04/18/2012,2.845,2.885,2.84,2.85,585,1960
04/19/2012,2.85,2.87,2.8,2.805,682,1858
04/20/2012,2.805,2.835,2.8,2.825,601,1718
04/23/2012,2.835,2.92,2.82,2.905,1456,1516
04/24/2012,2.91,2.925,2.87,2.875,1273,1291
04/25/2012,2.87,3,2.86,2.98,1185,1892
04/26/2012,2.995,3.105,2.93,2.935,1852,1892
04/27/2012,2.94,3.005,2.92,2.995,897,1883
04/30/2012,2.995,3.13,2.965,3.095,1035,1901
05/01/2012,3.095,3.19,3.095,3.18,1376,1808
05/02/2012,3.18,3.195,3.055,3.065,1099,1817
05/03/2012,3.07,3.19,3.065,3.15,1051,1828
05/04/2012,3.18,3.18,3.07,3.09,832,1740
05/07/2012,3.095,3.17,3.09,3.145,737,1724
05/08/2012,3.135,3.27,3.085,3.205,1526,1675
05/09/2012,3.25,3.32,3.215,3.275,1390,1573
05/10/2012,3.265,3.33,3.22,3.295,1386,1622
05/11/2012,3.285,3.34,3.265,3.32,652,1646
05/14/2012,3.305,3.335,3.225,3.24,767,1587
05/15/2012,3.23,3.335,3.21,3.31,1006,1443
05/16/2012,3.33,3.445,3.295,3.43,1041,1350
05/17/2012,3.435,3.485,3.315,3.405,1450,1337
05/18/2012,3.43,3.57,3.415,3.55,1261,1211
05/21/2012,3.545,3.565,3.4,3.42,1314,1031
05/22/2012,3.46,3.535,3.39,3.515,951,966
05/23/2012,3.495,3.555,3.425,3.545,1059,862
05/24/2012,3.535,3.56,3.44,3.455,1254,620
05/25/2012,3.46,3.465,3.335,3.38,479,511
05/29/2012,3.315,3.38,3.22,3.24,1642,1660
05/30/2012,3.24,3.26,3.145,3.175,1285,1731
05/31/2012,3.205,3.25,3.13,3.175,1448,1654
06/01/2012,3.175,3.175,3.065,3.08,1168,1709
06/04/2012,3.08,3.195,3.075,3.17,910,1670
06/05/2012,3.185,3.23,3.14,3.2,1351,1998
06/06/2012,3.205,3.245,3.155,3.175,809,2022
06/07/2012,3.18,3.195,3.02,3.03,1630,1868
06/08/2012,3.03,3.08,2.985,3.055,913,1845
06/11/2012,3.045,3.045,2.95,2.975,1098,1906
06/12/2012,2.96,3.03,2.93,2.985,1070,1854
06/13/2012,2.97,2.985,2.935,2.94,607,1834
06/14/2012,2.95,3.285,2.92,3.25,2398,1613
06/15/2012,3.28,3.31,3.2,3.22,1385,1497
06/18/2012,3.22,3.405,3.22,3.39,1356,1307
06/19/2012,3.405,3.43,3.265,3.3,1231,1218
06/20/2012,3.31,3.435,3.26,3.27,1306,1216
06/21/2012,3.28,3.385,3.165,3.335,1444,1240
06/22/2012,3.34,3.415,3.3,3.38,1006,1116
06/25/2012,3.415,3.485,3.4,3.45,1213,743
06/26/2012,3.42,3.535,3.405,3.52,1076,1408
06/27/2012,3.535,3.685,3.465,3.515,2224,1627
06/28/2012,3.48,3.56,3.37,3.435,1975,1596
06/29/2012,3.475,3.545,3.43,3.54,1394,1682
07/02/2012,3.53,3.57,3.455,3.54,1014,1803
07/03/2012,3.56,3.62,3.5,3.615,1356,1896
07/05/2012,3.635,3.67,3.6,3.66,1160,1889
07/06/2012,3.67,3.77,3.47,3.49,2268,1869
07/09/2012,3.505,3.61,3.495,3.6,1077,1945
07/10/2012,3.595,3.63,3.445,3.45,1550,1868
07/11/2012,3.455,3.58,3.43,3.57,1182,1687
07/12/2012,3.565,3.635,3.435,3.59,2107,1604
07/13/2012,3.6,3.63,3.545,3.59,859,1482
07/16/2012,3.595,3.63,3.495,3.515,827,1405
07/17/2012,3.53,3.56,3.44,3.51,788,1404
07/18/2012,3.505,3.725,3.49,3.69,2033,1112
07/19/2012,3.69,3.76,3.645,3.715,1365,1050
07/20/2012,3.755,3.815,3.705,3.795,995,950
07/23/2012,3.815,3.845,3.705,3.83,1312,1033
07/24/2012,3.835,3.91,3.8,3.9,1204,1078
07/25/2012,3.895,3.895,3.76,3.785,870,955
07/26/2012,3.785,3.855,3.74,3.825,783,2249
07/27/2012,3.825,3.83,3.715,3.75,774,2254
07/30/2012,3.775,3.965,3.775,3.95,1636,2539
07/31/2012,3.95,4.01,3.895,3.945,2478,3104
08/01/2012,3.955,3.975,3.855,3.905,2485,3527
08/02/2012,3.895,3.905,3.645,3.655,2409,4267
08/03/2012,3.645,3.685,3.575,3.61,1638,4673
08/06/2012,3.585,3.675,3.53,3.645,1412,5013
08/07/2012,3.66,3.725,3.62,3.7,1249,5311
08/08/2012,3.695,3.715,3.63,3.67,1040,5560
08/09/2012,3.665,3.855,3.61,3.68,2367,6007
08/10/2012,3.66,3.68,3.49,3.505,1776,6383
08/13/2012,3.51,3.525,3.45,3.465,1452,6533
08/14/2012,3.485,3.58,3.465,3.57,1200,6865
08/15/2012,3.565,3.57,3.47,3.485,730,6928
08/16/2012,3.5,3.565,3.335,3.46,2120,6666
08/17/2012,3.44,3.495,3.425,3.455,1040,6672
08/20/2012,3.455,3.52,3.425,3.51,1271,6605
08/21/2012,3.505,3.575,3.44,3.51,1388,6481
08/22/2012,3.56,3.595,3.51,3.56,923,6322
08/23/2012,3.59,3.595,3.415,3.535,1813,5867
08/24/2012,3.57,3.61,3.43,3.435,1575,5343
08/27/2012,3.49,3.495,3.37,3.39,1617,4700
08/28/2012,3.395,3.41,3.34,3.35,1024,2407
08/29/2012,3.35,3.42,3.325,3.4,1189,2620
08/30/2012,3.405,3.48,3.345,3.465,1155,2786
08/31/2012,3.48,3.53,3.425,3.515,931,2596
09/03/2012,3.52,3.52,3.485,3.505,186,2612
09/04/2012,3.505,3.6,3.475,3.57,1015,2731
09/05/2012,3.57,3.58,3.495,3.51,666,2752
09/06/2012,3.515,3.575,3.46,3.49,1128,2906
09/07/2012,3.465,3.485,3.385,3.395,1028,3031
09/10/2012,3.38,3.555,3.36,3.525,1207,3019
09/11/2012,3.56,3.725,3.52,3.705,1727,2982
09/12/2012,3.715,3.785,3.665,3.78,1446,3116
09/13/2012,3.78,3.79,3.68,3.75,1752,3192
09/14/2012,3.745,3.78,3.63,3.66,1488,3461
09/17/2012,3.645,3.695,3.575,3.58,1391,3475
09/18/2012,3.595,3.63,3.47,3.49,1835,3919
09/19/2012,3.495,3.565,3.45,3.475,2048,3894
09/20/2012,3.5,3.535,3.46,3.51,2881,5142
09/21/2012,3.53,3.615,3.5,3.6,2010,5247
09/24/2012,3.61,3.615,3.525,3.55,1229,4764
09/25/2012,3.37,3.44,3.355,3.44,381,4621
09/26/2012,3.685,3.73,3.68,3.73,2271,2856
09/27/2012,3.715,3.83,3.705,3.81,4050,5048
09/28/2012,3.81,3.84,3.765,3.835,1657,5365
10/01/2012,3.855,4,3.845,3.995,2302,5657
10/02/2012,3.995,4.06,3.91,4.045,3198,6312
10/03/2012,4.035,4.04,3.86,3.91,3081,6539
10/04/2012,3.905,3.985,3.88,3.92,2057,6529
10/05/2012,3.925,3.95,3.85,3.91,1698,6926
10/08/2012,3.9,3.945,3.84,3.92,2974,7323
10/09/2012,3.925,4.03,3.855,3.98,3080,7735
10/10/2012,3.99,4.025,3.94,3.99,2466,8909
10/11/2012,3.995,4.145,3.98,4.12,2938,8676
10/12/2012,4.145,4.155,4.075,4.125,1974,8820
10/15/2012,4.105,4.115,3.96,4,1431,8812
10/16/2012,4.01,4.035,3.925,3.95,1456,9015
10/17/2012,3.955,4.01,3.905,3.985,1965,8974
10/18/2012,3.99,4.1,3.92,4.1,2162,8902
10/19/2012,4.09,4.16,4.075,4.13,988,8822
10/22/2012,4.12,4.16,3.94,3.965,1259,8661
10/23/2012,3.955,4.07,3.95,4.05,1396,8059
10/24/2012,4.04,4.075,3.945,3.965,965,7578
10/25/2012,3.955,3.99,3.875,3.95,1338,7078
10/26/2012,3.945,3.96,3.86,3.895,1033,2569
10/29/2012,3.895,4.025,3.885,3.975,1243,2709
10/30/2012,3.975,3.995,3.82,3.86,967,2718
10/31/2012,3.855,3.945,3.85,3.86,679,2816
11/01/2012,3.86,3.91,3.825,3.87,841,2834
11/02/2012,3.845,3.865,3.705,3.725,1375,2703
11/05/2012,3.695,3.755,3.675,3.725,799,2802
11/06/2012,3.73,3.79,3.685,3.785,749,2989
11/07/2012,3.785,3.785,3.725,3.75,577,3073
11/08/2012,3.74,3.78,3.68,3.78,886,3052
11/09/2012,3.755,3.785,3.65,3.675,888,3066
11/12/2012,3.66,3.76,3.64,3.74,616,2997
11/13/2012,3.74,3.945,3.725,3.91,1265,2958
11/14/2012,3.955,4,3.895,3.93,952,2977
11/15/2012,3.93,4,3.85,3.875,1131,2972
11/16/2012,3.88,3.97,3.835,3.96,1008,2961
11/19/2012,3.985,4.005,3.88,3.89,924,2975
11/20/2012,3.9,4.01,3.9,4,584,3013
11/21/2012,4.005,4.08,3.96,4.075,1135,2974
11/23/2012,4.08,4.1,4,4.07,788,2800
11/26/2012,4.055,4.055,3.875,3.9,1510,2499
11/27/2012,3.92,3.94,3.875,3.92,658,1760
11/28/2012,3.915,3.915,3.77,3.83,1077,1771
11/29/2012,3.835,3.845,3.645,3.68,1258,1960
11/30/2012,3.685,3.705,3.575,3.59,1166,2045
12/03/2012,3.575,3.67,3.56,3.62,1298,2100
12/04/2012,3.64,3.645,3.55,3.57,921,2136
12/05/2012,3.575,3.75,3.525,3.73,1293,2099
12/06/2012,3.715,3.775,3.64,3.695,1680,2331
12/07/2012,3.67,3.71,3.57,3.58,925,2328
12/10/2012,3.56,3.56,3.44,3.49,1371,2460
12/11/2012,3.46,3.525,3.41,3.44,1130,2422
12/12/2012,3.41,3.48,3.395,3.41,965,2361
12/13/2012,3.425,3.435,3.32,3.375,1275,2432
12/14/2012,3.37,3.395,3.29,3.345,898,2465
12/17/2012,3.33,3.42,3.31,3.39,783,2537
12/18/2012,3.39,3.475,3.365,3.45,915,2616
12/19/2012,3.42,3.44,3.31,3.35,1055,2600
12/20/2012,3.36,3.5,3.345,3.49,1232,2348
12/21/2012,3.485,3.54,3.45,3.48,958,2248
12/24/2012,3.5,3.5,3.36,3.38,840,1840
12/26/2012,3.36,3.435,3.33,3.425,683,2011
12/27/2012,3.39,3.43,3.355,3.41,859,2365
12/28/2012,3.41,3.485,3.36,3.47,1875,3116
12/31/2012,3.465,3.48,3.34,3.35,989,3188
01/02/2013,3.355,3.355,3.17,3.235,2000,3086
01/03/2013,3.225,3.245,3.165,3.2,915,3107
01/04/2013,3.195,3.295,3.195,3.285,988,3107
