"Date","Open","High","Low","Close","Volume","OI"
07/01/1994,238.17,238.17,238.17,238.17,0,0
07/05/1994,238.14,238.14,238.14,238.14,0,0
07/06/1994,238.08,238.08,238.08,238.08,0,0
07/07/1994,239.26,239.26,239.26,239.26,0,0
07/08/1994,239.86,239.86,239.86,239.86,0,0
07/11/1994,239.12,239.12,239.12,239.12,0,0
07/12/1994,239.17,239.17,239.17,239.17,0,0
07/13/1994,239.94,239.94,239.94,239.94,0,0
07/14/1994,242.42,242.42,242.42,242.42,0,0
07/15/1994,242.69,242.69,242.69,242.69,0,0
07/18/1994,243.15,243.15,243.15,243.15,0,0
07/19/1994,242.39,242.39,242.39,242.39,0,0
07/20/1994,241.04,241.04,241.04,241.04,0,0
07/21/1994,241.52,241.52,241.52,241.52,0,0
07/22/1994,241.8,241.8,241.8,241.8,0,0
07/25/1994,242.36,242.36,242.36,242.36,0,0
07/26/1994,241.87,241.87,241.87,241.87,0,0
07/27/1994,241.38,241.38,241.38,241.38,0,0
07/28/1994,242.2,242.2,242.2,242.2,0,0
07/29/1994,244.44,244.44,244.44,244.44,0,0
08/01/1994,245.91,245.91,245.91,245.91,0,0
08/02/1994,245.85,245.85,245.85,245.85,0,0
08/03/1994,246.15,246.15,246.15,246.15,0,0
08/04/1994,244.72,244.72,244.72,244.72,0,0
08/05/1994,243.92,243.92,243.92,243.92,0,0
08/08/1994,244.46,244.46,244.46,244.46,0,0
08/09/1994,244.56,244.56,244.56,244.56,0,0
08/10/1994,245.92,245.92,245.92,245.92,0,0
08/11/1994,245.2,245.2,245.2,245.2,0,0
08/12/1994,246.6,246.6,246.6,246.6,0,0
08/15/1994,246.39,246.39,246.39,246.39,0,0
08/16/1994,248.21,248.21,248.21,248.21,0,0
08/17/1994,248.54,248.54,248.54,248.54,0,0
08/18/1994,247.55,247.55,247.55,247.55,0,0
08/19/1994,247.84,247.84,247.84,247.84,0,0
08/22/1994,247.27,247.27,247.27,247.27,0,0
08/23/1994,248.51,248.51,248.51,248.51,0,0
08/24/1994,250.57,250.57,250.57,250.57,0,0
08/25/1994,250.27,250.27,250.27,250.27,0,0
08/26/1994,253.13,253.13,253.13,253.13,0,0
08/29/1994,253.52,253.52,253.52,253.52,0,0
08/30/1994,254.38,254.38,254.38,254.38,0,0
08/31/1994,254.04,254.04,254.04,254.04,0,0
09/01/1994,252.72,252.72,252.72,252.72,0,0
09/02/1994,251.62,251.62,251.62,251.62,0,0
09/06/1994,251.88,251.88,251.88,251.88,0,0
09/07/1994,251.63,251.63,251.63,251.63,0,0
09/08/1994,252.72,252.72,252.72,252.72,0,0
09/09/1994,250.13,250.13,250.13,250.13,0,0
09/12/1994,248.97,248.97,248.97,248.97,0,0
09/13/1994,249.57,249.57,249.57,249.57,0,0
09/14/1994,250.33,250.33,250.33,250.33,0,0
09/15/1994,253.57,253.57,253.57,253.57,0,0
09/16/1994,251.83,251.83,251.83,251.83,0,0
09/19/1994,251.66,251.66,251.66,251.66,0,0
09/20/1994,247.82,247.82,247.82,247.82,0,0
09/21/1994,246.59,246.59,246.59,246.59,0,0
09/22/1994,246.38,246.38,246.38,246.38,0,0
09/23/1994,245.52,245.52,245.52,245.52,0,0
09/26/1994,246.15,246.15,246.15,246.15,0,0
09/27/1994,246.65,246.65,246.65,246.65,0,0
09/28/1994,248.26,248.26,248.26,248.26,0,0
09/29/1994,247.12,247.12,247.12,247.12,0,0
09/30/1994,247.49,247.49,247.49,247.49,0,0
10/03/1994,246.9,246.9,246.9,246.9,0,0
10/04/1994,243.12,243.12,243.12,243.12,0,0
10/05/1994,242.38,242.38,242.38,242.38,0,0
10/06/1994,241.76,241.76,241.76,241.76,0,0
10/07/1994,243.29,243.29,243.29,243.29,0,0
10/10/1994,245.26,245.26,245.26,245.26,0,0
10/11/1994,248.71,248.71,248.71,248.71,0,0
10/12/1994,248.58,248.58,248.58,248.58,0,0
10/13/1994,249.6,249.6,249.6,249.6,0,0
10/14/1994,250.17,250.17,250.17,250.17,0,0
10/17/1994,249.99,249.99,249.99,249.99,0,0
10/18/1994,249.42,249.42,249.42,249.42,0,0
10/19/1994,250.8,250.8,250.8,250.8,0,0
10/20/1994,248.95,248.95,248.95,248.95,0,0
10/21/1994,247.9,247.9,247.9,247.9,0,0
10/24/1994,245.84,245.84,245.84,245.84,0,0
10/25/1994,246,246,246,246,0,0
10/26/1994,246.7,246.7,246.7,246.7,0,0
10/27/1994,248.37,248.37,248.37,248.37,0,0
10/28/1994,252.38,252.38,252.38,252.38,0,0
10/31/1994,251.62,251.62,251.62,251.62,0,0
11/01/1994,249.67,249.67,249.67,249.67,0,0
11/02/1994,248.95,248.95,248.95,248.95,0,0
11/03/1994,249.65,249.65,249.65,249.65,0,0
11/04/1994,246.97,246.97,246.97,246.97,0,0
11/07/1994,247.06,247.06,247.06,247.06,0,0
11/08/1994,248.4,248.4,248.4,248.4,0,0
11/09/1994,248.27,248.27,248.27,248.27,0,0
11/10/1994,247.64,247.64,247.64,247.64,0,0
11/11/1994,246.59,246.59,246.59,246.59,0,0
11/14/1994,248.47,248.47,248.47,248.47,0,0
11/15/1994,248.13,248.13,248.13,248.13,0,0
11/16/1994,248.25,248.25,248.25,248.25,0,0
11/17/1994,247.1,247.1,247.1,247.1,0,0
11/18/1994,245.95,245.95,245.95,245.95,0,0
11/21/1994,244.08,244.08,244.08,244.08,0,0
11/22/1994,239.66,239.66,239.66,239.66,0,0
11/23/1994,239.61,239.61,239.61,239.61,0,0
11/25/1994,241.07,241.07,241.07,241.07,0,0
11/28/1994,241.91,241.91,241.91,241.91,0,0
11/29/1994,242.53,242.53,242.53,242.53,0,0
11/30/1994,241.82,241.82,241.82,241.82,0,0
12/01/1994,239.31,239.31,239.31,239.31,0,0
12/02/1994,241.32,241.32,241.32,241.32,0,0
12/05/1994,241.53,241.53,241.53,241.53,0,0
12/06/1994,241.21,241.21,241.21,241.21,0,0
12/07/1994,240.08,240.08,240.08,240.08,0,0
12/08/1994,236.89,236.89,236.89,236.89,0,0
12/09/1994,237.52,237.52,237.52,237.52,0,0
12/12/1994,238.6,238.6,238.6,238.6,0,0
12/13/1994,239.16,239.16,239.16,239.16,0,0
12/14/1994,241.81,241.81,241.81,241.81,0,0
12/15/1994,242.31,242.31,242.31,242.31,0,0
12/16/1994,243.76,243.76,243.76,243.76,0,0
12/19/1994,243.27,243.27,243.27,243.27,0,0
12/20/1994,243.05,243.05,243.05,243.05,0,0
12/21/1994,244.39,244.39,244.39,244.39,0,0
12/22/1994,244.42,244.42,244.42,244.42,0,0
12/23/1994,244.69,244.69,244.69,244.69,0,0
12/27/1994,246.01,246.01,246.01,246.01,0,0
12/28/1994,245.06,245.06,245.06,245.06,0,0
12/29/1994,245.52,245.52,245.52,245.52,0,0
12/30/1994,244.64,244.64,244.64,244.64,0,0
01/03/1995,244.41,244.41,244.41,244.41,0,0
01/04/1995,245.32,245.32,245.32,245.32,0,0
01/05/1995,245.15,245.15,245.15,245.15,0,0
01/06/1995,245.49,245.49,245.49,245.49,0,0
01/09/1995,245.63,245.63,245.63,245.63,0,0
01/10/1995,246.06,246.06,246.06,246.06,0,0
01/11/1995,245.96,245.96,245.96,245.96,0,0
01/12/1995,245.98,245.98,245.98,245.98,0,0
01/13/1995,248.26,248.26,248.26,248.26,0,0
01/16/1995,250.32,250.32,250.32,250.32,0,0
01/17/1995,250.78,250.78,250.78,250.78,0,0
01/18/1995,250.51,250.51,250.51,250.51,0,0
01/19/1995,248.97,248.97,248.97,248.97,0,0
01/20/1995,247.77,247.77,247.77,247.77,0,0
01/23/1995,248.08,248.08,248.08,248.08,0,0
01/24/1995,248.38,248.38,248.38,248.38,0,0
01/25/1995,249,249,249,249,0,0
01/26/1995,249.35,249.35,249.35,249.35,0,0
01/27/1995,250.45,250.45,250.45,250.45,0,0
01/30/1995,249.43,249.43,249.43,249.43,0,0
01/31/1995,250.52,250.52,250.52,250.52,0,0
02/01/1995,250.72,250.72,250.72,250.72,0,0
02/02/1995,251.99,251.99,251.99,251.99,0,0
02/03/1995,255.29,255.29,255.29,255.29,0,0
02/06/1995,256.79,256.79,256.79,256.79,0,0
02/07/1995,256.61,256.61,256.61,256.61,0,0
02/08/1995,256.78,256.78,256.78,256.78,0,0
02/09/1995,256.37,256.37,256.37,256.37,0,0
02/10/1995,257.06,257.06,257.06,257.06,0,0
02/13/1995,257.08,257.08,257.08,257.08,0,0
02/14/1995,257.43,257.43,257.43,257.43,0,0
02/15/1995,258.6,258.6,258.6,258.6,0,0
02/16/1995,258.73,258.73,258.73,258.73,0,0
02/17/1995,256.96,256.96,256.96,256.96,0,0
02/21/1995,257.1,257.1,257.1,257.1,0,0
02/22/1995,258.33,258.33,258.33,258.33,0,0
02/23/1995,259.6,259.6,259.6,259.6,0,0
02/24/1995,260.1,260.1,260.1,260.1,0,0
02/27/1995,257.9,257.9,257.9,257.9,0,0
02/28/1995,260.08,260.08,260.08,260.08,0,0
03/01/1995,259.04,259.04,259.04,259.04,0,0
03/02/1995,258.65,258.65,258.65,258.65,0,0
03/03/1995,258.86,258.86,258.86,258.86,0,0
03/06/1995,258.7,258.7,258.7,258.7,0,0
03/07/1995,256.65,256.65,256.65,256.65,0,0
03/08/1995,257.2,257.2,257.2,257.2,0,0
03/09/1995,257.31,257.31,257.31,257.31,0,0
03/10/1995,260.57,260.57,260.57,260.57,0,0
03/13/1995,260.85,260.85,260.85,260.85,0,0
03/14/1995,262.34,262.34,262.34,262.34,0,0
03/15/1995,261.84,261.84,261.84,261.84,0,0
03/16/1995,263.53,263.53,263.53,263.53,0,0
03/17/1995,263.42,263.42,263.42,263.42,0,0
03/20/1995,263.59,263.59,263.59,263.59,0,0
03/21/1995,263.15,263.15,263.15,263.15,0,0
03/22/1995,263.37,263.37,263.37,263.37,0,0
03/23/1995,263.52,263.52,263.52,263.52,0,0
03/24/1995,266.25,266.25,266.25,266.25,0,0
03/27/1995,267.48,267.48,267.48,267.48,0,0
03/28/1995,267.8,267.8,267.8,267.8,0,0
03/29/1995,267.33,267.33,267.33,267.33,0,0
03/30/1995,267,267,267,267,0,0
03/31/1995,266.11,266.11,266.11,266.11,0,0
04/03/1995,266.65,266.65,266.65,266.65,0,0
04/04/1995,268.21,268.21,268.21,268.21,0,0
04/05/1995,268.39,268.39,268.39,268.39,0,0
04/06/1995,268.62,268.62,268.62,268.62,0,0
04/07/1995,268.83,268.83,268.83,268.83,0,0
04/10/1995,269.35,269.35,269.35,269.35,0,0
04/11/1995,268.74,268.74,268.74,268.74,0,0
04/12/1995,269.68,269.68,269.68,269.68,0,0
04/13/1995,270.68,270.68,270.68,270.68,0,0
04/17/1995,268.84,268.84,268.84,268.84,0,0
04/18/1995,268.17,268.17,268.17,268.17,0,0
04/19/1995,267.66,267.66,267.66,267.66,0,0
04/20/1995,267.96,267.96,267.96,267.96,0,0
04/21/1995,269.55,269.55,269.55,269.55,0,0
04/24/1995,271.65,271.65,271.65,271.65,0,0
04/25/1995,271.36,271.36,271.36,271.36,0,0
04/26/1995,271.68,271.68,271.68,271.68,0,0
04/27/1995,272.22,272.22,272.22,272.22,0,0
04/28/1995,272.81,272.81,272.81,272.81,0,0
05/01/1995,272.46,272.46,272.46,272.46,0,0
05/02/1995,272.72,272.72,272.72,272.72,0,0
05/03/1995,275.59,275.59,275.59,275.59,0,0
05/04/1995,275.53,275.53,275.53,275.53,0,0
05/05/1995,275.43,275.43,275.43,275.43,0,0
05/08/1995,277.39,277.39,277.39,277.39,0,0
05/09/1995,277.58,277.58,277.58,277.58,0,0
05/10/1995,278.07,278.07,278.07,278.07,0,0
05/11/1995,278.34,278.34,278.34,278.34,0,0
05/12/1995,278.98,278.98,278.98,278.98,0,0
05/15/1995,280.1,280.1,280.1,280.1,0,0
05/16/1995,280.33,280.33,280.33,280.33,0,0
05/17/1995,279.65,279.65,279.65,279.65,0,0
05/18/1995,275.72,275.72,275.72,275.72,0,0
05/19/1995,275.56,275.56,275.56,275.56,0,0
05/22/1995,277.83,277.83,277.83,277.83,0,0
05/23/1995,280.38,280.38,280.38,280.38,0,0
05/24/1995,280.37,280.37,280.37,280.37,0,0
05/25/1995,280.34,280.34,280.34,280.34,0,0
05/26/1995,277.93,277.93,277.93,277.93,0,0
05/30/1995,277.74,277.74,277.74,277.74,0,0
05/31/1995,282.48,282.48,282.48,282.48,0,0
06/01/1995,282.79,282.79,282.79,282.79,0,0
06/02/1995,282.66,282.66,282.66,282.66,0,0
06/05/1995,284.42,284.42,284.42,284.42,0,0
06/06/1995,284.34,284.34,284.34,284.34,0,0
06/07/1995,283.1,283.1,283.1,283.1,0,0
06/08/1995,282.64,282.64,282.64,282.64,0,0
06/09/1995,280.29,280.29,280.29,280.29,0,0
06/12/1995,281.81,281.81,281.81,281.81,0,0
06/13/1995,284.57,284.57,284.57,284.57,0,0
06/14/1995,284.73,284.73,284.73,284.73,0,0
06/15/1995,285.19,285.19,285.19,285.19,0,0
06/16/1995,286.58,286.58,286.58,286.58,0,0
06/19/1995,289.38,289.38,289.38,289.38,0,0
06/20/1995,289.49,289.49,289.49,289.49,0,0
06/21/1995,289.16,289.16,289.16,289.16,0,0
06/22/1995,292.91,292.91,292.91,292.91,0,0
06/23/1995,292.04,292.04,292.04,292.04,0,0
06/26/1995,289.08,289.08,289.08,289.08,0,0
06/27/1995,288,288,288,288,0,0
06/28/1995,289.13,289.13,289.13,289.13,0,0
06/29/1995,288.85,288.85,288.85,288.85,0,0
06/30/1995,289.29,289.29,289.29,289.29,0,0
07/03/1995,290.57,290.57,290.57,290.57,0,0
07/05/1995,290.9,290.9,290.9,290.9,0,0
07/06/1995,294.42,294.42,294.42,294.42,0,0
07/07/1995,297.15,297.15,297.15,297.15,0,0
07/10/1995,296.47,296.47,296.47,296.47,0,0
07/11/1995,295.2,295.2,295.2,295.2,0,0
07/12/1995,298.54,298.54,298.54,298.54,0,0
07/13/1995,298.68,298.68,298.68,298.68,0,0
07/14/1995,298.11,298.11,298.11,298.11,0,0
07/17/1995,299.27,299.27,299.27,299.27,0,0
07/18/1995,297.08,297.08,297.08,297.08,0,0
07/19/1995,292.6,292.6,292.6,292.6,0,0
07/20/1995,294.12,294.12,294.12,294.12,0,0
07/21/1995,294.34,294.34,294.34,294.34,0,0
07/24/1995,296.19,296.19,296.19,296.19,0,0
07/25/1995,298.66,298.66,298.66,298.66,0,0
07/26/1995,299.19,299.19,299.19,299.19,0,0
07/27/1995,301.36,301.36,301.36,301.36,0,0
07/28/1995,300.32,300.32,300.32,300.32,0,0
07/31/1995,299.98,299.98,299.98,299.98,0,0
08/01/1995,298.55,298.55,298.55,298.55,0,0
08/02/1995,297.95,297.95,297.95,297.95,0,0
08/03/1995,297.72,297.72,297.72,297.72,0,0
08/04/1995,297.96,297.96,297.96,297.96,0,0
08/07/1995,298.72,298.72,298.72,298.72,0,0
08/08/1995,298.95,298.95,298.95,298.95,0,0
08/09/1995,298.76,298.76,298.76,298.76,0,0
08/10/1995,297.77,297.77,297.77,297.77,0,0
08/11/1995,296.61,296.61,296.61,296.61,0,0
08/14/1995,299.06,299.06,299.06,299.06,0,0
08/15/1995,298.61,298.61,298.61,298.61,0,0
08/16/1995,299.8,299.8,299.8,299.8,0,0
08/17/1995,299.56,299.56,299.56,299.56,0,0
08/18/1995,299.66,299.66,299.66,299.66,0,0
08/21/1995,298.91,298.91,298.91,298.91,0,0
08/22/1995,299.69,299.69,299.69,299.69,0,0
08/23/1995,298.7,298.7,298.7,298.7,0,0
08/24/1995,298.67,298.67,298.67,298.67,0,0
08/25/1995,299.99,299.99,299.99,299.99,0,0
08/28/1995,299.4,299.4,299.4,299.4,0,0
08/29/1995,299.81,299.81,299.81,299.81,0,0
08/30/1995,300.66,300.66,300.66,300.66,0,0
08/31/1995,301.4,301.4,301.4,301.4,0,0
09/01/1995,302.35,302.35,302.35,302.35,0,0
09/05/1995,305.34,305.34,305.34,305.34,0,0
09/06/1995,306.15,306.15,306.15,306.15,0,0
09/07/1995,306.18,306.18,306.18,306.18,0,0
09/08/1995,307.6,307.6,307.6,307.6,0,0
09/11/1995,308.21,308.21,308.21,308.21,0,0
09/12/1995,309.36,309.36,309.36,309.36,0,0
09/13/1995,310.56,310.56,310.56,310.56,0,0
09/14/1995,312.9,312.9,312.9,312.9,0,0
09/15/1995,312.61,312.61,312.61,312.61,0,0
09/18/1995,312.36,312.36,312.36,312.36,0,0
09/19/1995,313.4,313.4,313.4,313.4,0,0
09/20/1995,314.84,314.84,314.84,314.84,0,0
09/21/1995,312.81,312.81,312.81,312.81,0,0
09/22/1995,312.03,312.03,312.03,312.03,0,0
09/25/1995,311.77,311.77,311.77,311.77,0,0
09/26/1995,311.61,311.61,311.61,311.61,0,0
09/27/1995,311.19,311.19,311.19,311.19,0,0
09/28/1995,313.96,313.96,313.96,313.96,0,0
09/29/1995,313.28,313.28,313.28,313.28,0,0
10/02/1995,311.73,311.73,311.73,311.73,0,0
10/03/1995,311.79,311.79,311.79,311.79,0,0
10/04/1995,310.86,310.86,310.86,310.86,0,0
10/05/1995,311.74,311.74,311.74,311.74,0,0
10/06/1995,311.78,311.78,311.78,311.78,0,0
10/09/1995,309.02,309.02,309.02,309.02,0,0
10/10/1995,308.5,308.5,308.5,308.5,0,0
10/11/1995,310.2,310.2,310.2,310.2,0,0
10/12/1995,312.47,312.47,312.47,312.47,0,0
10/13/1995,313.45,313.45,313.45,313.45,0,0
10/16/1995,312.74,312.74,312.74,312.74,0,0
10/17/1995,314.95,314.95,314.95,314.95,0,0
10/18/1995,315.49,315.49,315.49,315.49,0,0
10/19/1995,316.8,316.8,316.8,316.8,0,0
10/20/1995,314.96,314.96,314.96,314.96,0,0
10/23/1995,313.81,313.81,313.81,313.81,0,0
10/24/1995,314.35,314.35,314.35,314.35,0,0
10/25/1995,311.81,311.81,311.81,311.81,0,0
10/26/1995,308.79,308.79,308.79,308.79,0,0
10/27/1995,310.34,310.34,310.34,310.34,0,0
10/30/1995,312.38,312.38,312.38,312.38,0,0
10/31/1995,311.37,311.37,311.37,311.37,0,0
11/01/1995,312.99,312.99,312.99,312.99,0,0
11/02/1995,316.15,316.15,316.15,316.15,0,0
11/03/1995,316.95,316.95,316.95,316.95,0,0
11/06/1995,315.95,315.95,315.95,315.95,0,0
11/07/1995,314.44,314.44,314.44,314.44,0,0
11/08/1995,317.04,317.04,317.04,317.04,0,0
11/09/1995,318.16,318.16,318.16,318.16,0,0
11/10/1995,317.84,317.84,317.84,317.84,0,0
11/13/1995,317.51,317.51,317.51,317.51,0,0
11/14/1995,315.64,315.64,315.64,315.64,0,0
11/15/1995,317.68,317.68,317.68,317.68,0,0
11/16/1995,319.64,319.64,319.64,319.64,0,0
11/17/1995,320.99,320.99,320.99,320.99,0,0
11/20/1995,318.92,318.92,318.92,318.92,0,0
11/21/1995,320.23,320.23,320.23,320.23,0,0
11/22/1995,319.4,319.4,319.4,319.4,0,0
11/24/1995,320.44,320.44,320.44,320.44,0,0
11/27/1995,321.09,321.09,321.09,321.09,0,0
11/28/1995,323.87,323.87,323.87,323.87,0,0
11/29/1995,324.9,324.9,324.9,324.9,0,0
11/30/1995,324.36,324.36,324.36,324.36,0,0
12/01/1995,324.78,324.78,324.78,324.78,0,0
12/04/1995,328.38,328.38,328.38,328.38,0,0
12/05/1995,330.14,330.14,330.14,330.14,0,0
12/06/1995,330.98,330.98,330.98,330.98,0,0
12/07/1995,328.77,328.77,328.77,328.77,0,0
12/08/1995,329.41,329.41,329.41,329.41,0,0
12/11/1995,330.42,330.42,330.42,330.42,0,0
12/12/1995,329.61,329.61,329.61,329.61,0,0
12/13/1995,331.18,331.18,331.18,331.18,0,0
12/14/1995,328.17,328.17,328.17,328.17,0,0
12/15/1995,327.71,327.71,327.71,327.71,0,0
12/18/1995,322.36,322.36,322.36,322.36,0,0
12/19/1995,325.51,325.51,325.51,325.51,0,0
12/20/1995,322.87,322.87,322.87,322.87,0,0
12/21/1995,325.28,325.28,325.28,325.28,0,0
12/22/1995,326.12,326.12,326.12,326.12,0,0
12/26/1995,327.43,327.43,327.43,327.43,0,0
12/27/1995,327.68,327.68,327.68,327.68,0,0
12/28/1995,327.58,327.58,327.58,327.58,0,0
12/29/1995,328.89,328.89,328.89,328.89,0,0
01/02/1996,331.08,331.08,331.08,331.08,0,0
01/03/1996,331.18,331.18,331.18,331.18,0,0
01/04/1996,328.91,328.91,328.91,328.91,0,0
01/05/1996,328.21,328.21,328.21,328.21,0,0
01/08/1996,329.06,329.06,329.06,329.06,0,0
01/09/1996,324.03,324.03,324.03,324.03,0,0
01/10/1996,318.24,318.24,318.24,318.24,0,0
01/11/1996,320.87,320.87,320.87,320.87,0,0
01/12/1996,320.6,320.6,320.6,320.6,0,0
01/15/1996,319.27,319.27,319.27,319.27,0,0
01/16/1996,323.39,323.39,323.39,323.39,0,0
01/17/1996,322.97,322.97,322.97,322.97,0,0
01/18/1996,324.04,324.04,324.04,324.04,0,0
01/19/1996,326.07,326.07,326.07,326.07,0,0
01/22/1996,327.08,327.08,327.08,327.08,0,0
01/23/1996,326.83,326.83,326.83,326.83,0,0
01/24/1996,330.61,330.61,330.61,330.61,0,0
01/25/1996,329.09,329.09,329.09,329.09,0,0
01/26/1996,331.48,331.48,331.48,331.48,0,0
01/29/1996,332.43,332.43,332.43,332.43,0,0
01/30/1996,335.96,335.96,335.96,335.96,0,0
01/31/1996,338.97,338.97,338.97,338.97,0,0
02/01/1996,340.25,340.25,340.25,340.25,0,0
02/02/1996,338.99,338.99,338.99,338.99,0,0
02/05/1996,341.91,341.91,341.91,341.91,0,0
02/06/1996,344.49,344.49,344.49,344.49,0,0
02/07/1996,346.19,346.19,346.19,346.19,0,0
02/08/1996,349.3,349.3,349.3,349.3,0,0
02/09/1996,349.52,349.52,349.52,349.52,0,0
02/12/1996,351.81,351.81,351.81,351.81,0,0
02/13/1996,351.15,351.15,351.15,351.15,0,0
02/14/1996,348.95,348.95,348.95,348.95,0,0
02/15/1996,347.49,347.49,347.49,347.49,0,0
02/16/1996,345.73,345.73,345.73,345.73,0,0
02/20/1996,342,342,342,342,0,0
02/21/1996,345.76,345.76,345.76,345.76,0,0
02/22/1996,351.44,351.44,351.44,351.44,0,0
02/23/1996,351.61,351.61,351.61,351.61,0,0
02/26/1996,347.48,347.48,347.48,347.48,0,0
02/27/1996,345.81,345.81,345.81,345.81,0,0
02/28/1996,344.91,344.91,344.91,344.91,0,0
02/29/1996,342.56,342.56,342.56,342.56,0,0
03/01/1996,344,344,344,344,0,0
03/04/1996,347.47,347.47,347.47,347.47,0,0
03/05/1996,350.02,350.02,350.02,350.02,0,0
03/06/1996,348.27,348.27,348.27,348.27,0,0
03/07/1996,349.03,349.03,349.03,349.03,0,0
03/08/1996,338.52,338.52,338.52,338.52,0,0
03/11/1996,341.63,341.63,341.63,341.63,0,0
03/12/1996,339.97,339.97,339.97,339.97,0,0
03/13/1996,340.84,340.84,340.84,340.84,0,0
03/14/1996,342.03,342.03,342.03,342.03,0,0
03/15/1996,342.63,342.63,342.63,342.63,0,0
03/18/1996,348.34,348.34,348.34,348.34,0,0
03/19/1996,347.72,347.72,347.72,347.72,0,0
03/20/1996,346.82,346.82,346.82,346.82,0,0
03/21/1996,346.45,346.45,346.45,346.45,0,0
03/22/1996,347.15,347.15,347.15,347.15,0,0
03/25/1996,346.44,346.44,346.44,346.44,0,0
03/26/1996,347.74,347.74,347.74,347.74,0,0
03/27/1996,346.16,346.16,346.16,346.16,0,0
03/28/1996,346.29,346.29,346.29,346.29,0,0
03/29/1996,345.01,345.01,345.01,345.01,0,0
04/01/1996,349.17,349.17,349.17,349.17,0,0
04/02/1996,349.97,349.97,349.97,349.97,0,0
04/03/1996,350.28,350.28,350.28,350.28,0,0
04/04/1996,350.2,350.2,350.2,350.2,0,0
04/08/1996,343.88,343.88,343.88,343.88,0,0
04/09/1996,343.08,343.08,343.08,343.08,0,0
04/10/1996,338.52,338.52,338.52,338.52,0,0
04/11/1996,336.69,336.69,336.69,336.69,0,0
04/12/1996,339.8,339.8,339.8,339.8,0,0
04/15/1996,342.82,342.82,342.82,342.82,0,0
04/16/1996,344.38,344.38,344.38,344.38,0,0
04/17/1996,342.5,342.5,342.5,342.5,0,0
04/18/1996,343.82,343.82,343.82,343.82,0,0
04/19/1996,344.58,344.58,344.58,344.58,0,0
04/22/1996,346.25,346.25,346.25,346.25,0,0
04/23/1996,348.26,348.26,348.26,348.26,0,0
04/24/1996,347.84,347.84,347.84,347.84,0,0
04/25/1996,349.28,349.28,349.28,349.28,0,0
04/26/1996,349.53,349.53,349.53,349.53,0,0
04/29/1996,349.9,349.9,349.9,349.9,0,0
04/30/1996,349.84,349.84,349.84,349.84,0,0
05/01/1996,350.31,350.31,350.31,350.31,0,0
05/02/1996,344.4,344.4,344.4,344.4,0,0
05/03/1996,343.78,343.78,343.78,343.78,0,0
05/06/1996,343.11,343.11,343.11,343.11,0,0
05/07/1996,341.54,341.54,341.54,341.54,0,0
05/08/1996,344.5,344.5,344.5,344.5,0,0
05/09/1996,344.96,344.96,344.96,344.96,0,0
05/10/1996,348.68,348.68,348.68,348.68,0,0
05/13/1996,353.51,353.51,353.51,353.51,0,0
05/14/1996,355.78,355.78,355.78,355.78,0,0
05/15/1996,355.65,355.65,355.65,355.65,0,0
05/16/1996,355.75,355.75,355.75,355.75,0,0
05/17/1996,357.8,357.8,357.8,357.8,0,0
05/20/1996,359.85,359.85,359.85,359.85,0,0
05/21/1996,359.56,359.56,359.56,359.56,0,0
05/22/1996,362.13,362.13,362.13,362.13,0,0
05/23/1996,360.94,360.94,360.94,360.94,0,0
05/24/1996,362.05,362.05,362.05,362.05,0,0
05/28/1996,358.85,358.85,358.85,358.85,0,0
05/29/1996,356.55,356.55,356.55,356.55,0,0
05/30/1996,358.58,358.58,358.58,358.58,0,0
05/31/1996,357.35,357.35,357.35,357.35,0,0
06/03/1996,356.57,356.57,356.57,356.57,0,0
06/04/1996,359.25,359.25,359.25,359.25,0,0
06/05/1996,362.23,362.23,362.23,362.23,0,0
06/06/1996,359.38,359.38,359.38,359.38,0,0
06/07/1996,359.18,359.18,359.18,359.18,0,0
06/10/1996,358.72,358.72,358.72,358.72,0,0
06/11/1996,358.16,358.16,358.16,358.16,0,0
06/12/1996,357.49,357.49,357.49,357.49,0,0
06/13/1996,356.74,356.74,356.74,356.74,0,0
06/14/1996,355.56,355.56,355.56,355.56,0,0
06/17/1996,355.12,355.12,355.12,355.12,0,0
06/18/1996,353.29,353.29,353.29,353.29,0,0
06/19/1996,353.2,353.2,353.2,353.2,0,0
06/20/1996,352.85,352.85,352.85,352.85,0,0
06/21/1996,355.05,355.05,355.05,355.05,0,0
06/24/1996,356.05,356.05,356.05,356.05,0,0
06/25/1996,355.71,355.71,355.71,355.71,0,0
06/26/1996,353.21,353.21,353.21,353.21,0,0
06/27/1996,355.48,355.48,355.48,355.48,0,0
06/28/1996,357.1,357.1,357.1,357.1,0,0
07/01/1996,360.14,360.14,360.14,360.14,0,0
07/02/1996,358.89,358.89,358.89,358.89,0,0
07/03/1996,357.93,357.93,357.93,357.93,0,0
07/05/1996,350.21,350.21,350.21,350.21,0,0
07/08/1996,347.29,347.29,347.29,347.29,0,0
07/09/1996,348.61,348.61,348.61,348.61,0,0
07/10/1996,348.7,348.7,348.7,348.7,0,0
07/11/1996,342.82,342.82,342.82,342.82,0,0
07/12/1996,343.08,343.08,343.08,343.08,0,0
07/15/1996,333.97,333.97,333.97,333.97,0,0
07/16/1996,332.84,332.84,332.84,332.84,0,0
07/17/1996,336.69,336.69,336.69,336.69,0,0
07/18/1996,342.04,342.04,342.04,342.04,0,0
07/19/1996,339.24,339.24,339.24,339.24,0,0
07/22/1996,336.38,336.38,336.38,336.38,0,0
07/23/1996,332.37,332.37,332.37,332.37,0,0
07/24/1996,331.94,331.94,331.94,331.94,0,0
07/25/1996,334.72,334.72,334.72,334.72,0,0
07/26/1996,337.8,337.8,337.8,337.8,0,0
07/29/1996,335.01,335.01,335.01,335.01,0,0
07/30/1996,337.12,337.12,337.12,337.12,0,0
07/31/1996,339.44,339.44,339.44,339.44,0,0
08/01/1996,345.13,345.13,345.13,345.13,0,0
08/02/1996,351.98,351.98,351.98,351.98,0,0
08/05/1996,350.67,350.67,350.67,350.67,0,0
08/06/1996,351.93,351.93,351.93,351.93,0,0
08/07/1996,353.11,353.11,353.11,353.11,0,0
08/08/1996,352.27,352.27,352.27,352.27,0,0
08/09/1996,351.81,351.81,351.81,351.81,0,0
08/12/1996,353.53,353.53,353.53,353.53,0,0
08/13/1996,350.55,350.55,350.55,350.55,0,0
08/14/1996,351.86,351.86,351.86,351.86,0,0
08/15/1996,352.09,352.09,352.09,352.09,0,0
08/16/1996,353.4,353.4,353.4,353.4,0,0
08/19/1996,353.89,353.89,353.89,353.89,0,0
08/20/1996,353.26,353.26,353.26,353.26,0,0
08/21/1996,353.03,353.03,353.03,353.03,0,0
08/22/1996,356.25,356.25,356.25,356.25,0,0
08/23/1996,354.62,354.62,354.62,354.62,0,0
08/26/1996,353.11,353.11,353.11,353.11,0,0
08/27/1996,354.55,354.55,354.55,354.55,0,0
08/28/1996,354.11,354.11,354.11,354.11,0,0
08/29/1996,350.42,350.42,350.42,350.42,0,0
08/30/1996,347.79,347.79,347.79,347.79,0,0
09/03/1996,348.62,348.62,348.62,348.62,0,0
09/04/1996,349.14,349.14,349.14,349.14,0,0
09/05/1996,345.73,345.73,345.73,345.73,0,0
09/06/1996,349.18,349.18,349.18,349.18,0,0
09/09/1996,353,353,353,353,0,0
09/10/1996,353.15,353.15,353.15,353.15,0,0
09/11/1996,354.89,354.89,354.89,354.89,0,0
09/12/1996,357.12,357.12,357.12,357.12,0,0
09/13/1996,362.09,362.09,362.09,362.09,0,0
09/16/1996,363.82,363.82,363.82,363.82,0,0
09/17/1996,363.47,363.47,363.47,363.47,0,0
09/18/1996,362.71,362.71,362.71,362.71,0,0
09/19/1996,363.56,363.56,363.56,363.56,0,0
09/20/1996,365.68,365.68,365.68,365.68,0,0
09/23/1996,365.24,365.24,365.24,365.24,0,0
09/24/1996,364.98,364.98,364.98,364.98,0,0
09/25/1996,365.5,365.5,365.5,365.5,0,0
09/26/1996,366.04,366.04,366.04,366.04,0,0
09/27/1996,366.19,366.19,366.19,366.19,0,0
09/30/1996,366.77,366.77,366.77,366.77,0,0
10/01/1996,367.48,367.48,367.48,367.48,0,0
10/02/1996,370.21,370.21,370.21,370.21,0,0
10/03/1996,369.6,369.6,369.6,369.6,0,0
10/04/1996,374.18,374.18,374.18,374.18,0,0
10/07/1996,375.01,375.01,375.01,375.01,0,0
10/08/1996,373.39,373.39,373.39,373.39,0,0
10/09/1996,371.4,371.4,371.4,371.4,0,0
10/10/1996,370.31,370.31,370.31,370.31,0,0
10/11/1996,373.37,373.37,373.37,373.37,0,0
10/14/1996,375.02,375.02,375.02,375.02,0,0
10/15/1996,374.43,374.43,374.43,374.43,0,0
10/16/1996,375.12,375.12,375.12,375.12,0,0
10/17/1996,376.31,376.31,376.31,376.31,0,0
10/18/1996,378.08,378.08,378.08,378.08,0,0
10/21/1996,377.24,377.24,377.24,377.24,0,0
10/22/1996,375.11,375.11,375.11,375.11,0,0
10/23/1996,375.33,375.33,375.33,375.33,0,0
10/24/1996,373.11,373.11,373.11,373.11,0,0
10/25/1996,372.36,372.36,372.36,372.36,0,0
10/28/1996,370.19,370.19,370.19,370.19,0,0
10/29/1996,371.96,371.96,371.96,371.96,0,0
10/30/1996,371.92,371.92,371.92,371.92,0,0
10/31/1996,374.38,374.38,374.38,374.38,0,0
11/01/1996,373.94,373.94,373.94,373.94,0,0
11/04/1996,375.38,375.38,375.38,375.38,0,0
11/05/1996,379.31,379.31,379.31,379.31,0,0
11/06/1996,384.94,384.94,384.94,384.94,0,0
11/07/1996,386.6,386.6,386.6,386.6,0,0
11/08/1996,388.03,388.03,388.03,388.03,0,0
11/11/1996,388.62,388.62,388.62,388.62,0,0
11/12/1996,387.6,387.6,387.6,387.6,0,0
11/13/1996,388.45,388.45,388.45,388.45,0,0
11/14/1996,390.99,390.99,390.99,390.99,0,0
11/15/1996,391.52,391.52,391.52,391.52,0,0
11/18/1996,390.99,390.99,390.99,390.99,0,0
11/19/1996,393.39,393.39,393.39,393.39,0,0
11/20/1996,384.42,384.42,384.42,384.42,0,0
11/21/1996,393.61,393.61,393.61,393.61,0,0
11/22/1996,396.67,396.67,396.67,396.67,0,0
11/25/1996,401.02,401.02,401.02,401.02,0,0
11/26/1996,400.41,400.41,400.41,400.41,0,0
11/27/1996,400.15,400.15,400.15,400.15,0,0
11/29/1996,401.05,401.05,401.05,401.05,0,0
12/02/1996,401.21,401.21,401.21,401.21,0,0
12/03/1996,397.46,397.46,397.46,397.46,0,0
12/04/1996,395.79,395.79,395.79,395.79,0,0
12/05/1996,395.28,395.28,395.28,395.28,0,0
12/06/1996,392.72,392.72,392.72,392.72,0,0
12/09/1996,398.14,398.14,398.14,398.14,0,0
12/10/1996,396.88,396.88,396.88,396.88,0,0
12/11/1996,393.24,393.24,393.24,393.24,0,0
12/12/1996,387.44,387.44,387.44,387.44,0,0
12/13/1996,386.71,386.71,386.71,386.71,0,0
12/16/1996,382.4,382.4,382.4,382.4,0,0
12/17/1996,384.84,384.84,384.84,384.84,0,0
12/18/1996,388.02,388.02,388.02,388.02,0,0
12/19/1996,395.01,395.01,395.01,395.01,0,0
12/20/1996,396.42,396.42,396.42,396.42,0,0
12/23/1996,395.22,395.22,395.22,395.22,0,0
12/24/1996,397.46,397.46,397.46,397.46,0,0
12/26/1996,399.75,399.75,399.75,399.75,0,0
12/27/1996,400.5,400.5,400.5,400.5,0,0
12/30/1996,399.42,399.42,399.42,399.42,0,0
12/31/1996,393.75,393.75,393.75,393.75,0,0
01/02/1997,391.09,391.09,391.09,391.09,0,0
01/03/1997,396.94,396.94,396.94,396.94,0,0
01/06/1997,397.07,397.07,397.07,397.07,0,0
01/07/1997,399.96,399.96,399.96,399.96,0,0
01/08/1997,397.67,397.67,397.67,397.67,0,0
01/09/1997,400.93,400.93,400.93,400.93,0,0
01/10/1997,403.33,403.33,403.33,403.33,0,0
01/13/1997,403.19,403.19,403.19,403.19,0,0
01/14/1997,408.16,408.16,408.16,408.16,0,0
01/15/1997,407.27,407.27,407.27,407.27,0,0
01/16/1997,408.68,408.68,408.68,408.68,0,0
01/17/1997,412.11,412.11,412.11,412.11,0,0
01/20/1997,412.86,412.86,412.86,412.86,0,0
01/21/1997,415.76,415.76,415.76,415.76,0,0
01/22/1997,417.65,417.65,417.65,417.65,0,0
01/23/1997,413.59,413.59,413.59,413.59,0,0
01/24/1997,409.44,409.44,409.44,409.44,0,0
01/27/1997,406.38,406.38,406.38,406.38,0,0
01/28/1997,406.54,406.54,406.54,406.54,0,0
01/29/1997,409.82,409.82,409.82,409.82,0,0
01/30/1997,415.69,415.69,415.69,415.69,0,0
01/31/1997,416.77,416.77,416.77,416.77,0,0
02/03/1997,416.97,416.97,416.97,416.97,0,0
02/04/1997,417.87,417.87,417.87,417.87,0,0
02/05/1997,412.09,412.09,412.09,412.09,0,0
02/06/1997,413.28,413.28,413.28,413.28,0,0
02/07/1997,417.88,417.88,417.88,417.88,0,0
02/10/1997,415.49,415.49,415.49,415.49,0,0
02/11/1997,417.21,417.21,417.21,417.21,0,0
02/12/1997,424.21,424.21,424.21,424.21,0,0
02/13/1997,428.86,428.86,428.86,428.86,0,0
02/14/1997,427.5,427.5,427.5,427.5,0,0
02/18/1997,431.09,431.09,431.09,431.09,0,0
02/19/1997,429.52,429.52,429.52,429.52,0,0
02/20/1997,424.32,424.32,424.32,424.32,0,0
02/21/1997,423.34,423.34,423.34,423.34,0,0
02/24/1997,427.55,427.55,427.55,427.55,0,0
02/25/1997,428.64,428.64,428.64,428.64,0,0
02/26/1997,425.47,425.47,425.47,425.47,0,0
02/27/1997,419.74,419.74,419.74,419.74,0,0
02/28/1997,417.46,417.46,417.46,417.46,0,0
03/03/1997,419.69,419.69,419.69,419.69,0,0
03/04/1997,418.01,418.01,418.01,418.01,0,0
03/05/1997,423.29,423.29,423.29,423.29,0,0
03/06/1997,421.83,421.83,421.83,421.83,0,0
03/07/1997,425.01,425.01,425.01,425.01,0,0
03/10/1997,429.23,429.23,429.23,429.23,0,0
03/11/1997,428.15,428.15,428.15,428.15,0,0
03/12/1997,424.49,424.49,424.49,424.49,0,0
03/13/1997,416.82,416.82,416.82,416.82,0,0
03/14/1997,418.3,418.3,418.3,418.3,0,0
03/17/1997,418.85,418.85,418.85,418.85,0,0
03/18/1997,415.73,415.73,415.73,415.73,0,0
03/19/1997,413.29,413.29,413.29,413.29,0,0
03/20/1997,412.31,412.31,412.31,412.31,0,0
03/21/1997,412.84,412.84,412.84,412.84,0,0
03/24/1997,416.01,416.01,416.01,416.01,0,0
03/25/1997,415.45,415.45,415.45,415.45,0,0
03/26/1997,416.17,416.17,416.17,416.17,0,0
03/27/1997,407.65,407.65,407.65,407.65,0,0
03/31/1997,398.19,398.19,398.19,398.19,0,0
04/01/1997,399.43,399.43,399.43,399.43,0,0
04/02/1997,394.64,394.64,394.64,394.64,0,0
04/03/1997,394.86,394.86,394.86,394.86,0,0
04/04/1997,399.23,399.23,399.23,399.23,0,0
04/07/1997,401.98,401.98,401.98,401.98,0,0
04/08/1997,403.88,403.88,403.88,403.88,0,0
04/09/1997,401.11,401.11,401.11,401.11,0,0
04/10/1997,399.57,399.57,399.57,399.57,0,0
04/11/1997,389.03,389.03,389.03,389.03,0,0
04/14/1997,391.86,391.86,391.86,391.86,0,0
04/15/1997,397.21,397.21,397.21,397.21,0,0
04/16/1997,401.3,401.3,401.3,401.3,0,0
04/17/1997,400.71,400.71,400.71,400.71,0,0
04/18/1997,402.41,402.41,402.41,402.41,0,0
04/21/1997,398.62,398.62,398.62,398.62,0,0
04/22/1997,405.46,405.46,405.46,405.46,0,0
04/23/1997,405.22,405.22,405.22,405.22,0,0
04/24/1997,404.11,404.11,404.11,404.11,0,0
04/25/1997,400.37,400.37,400.37,400.37,0,0
04/28/1997,404.31,404.31,404.31,404.31,0,0
04/29/1997,415.27,415.27,415.27,415.27,0,0
04/30/1997,419.15,419.15,419.15,419.15,0,0
05/01/1997,418.11,418.11,418.11,418.11,0,0
05/02/1997,426.12,426.12,426.12,426.12,0,0
05/05/1997,435.41,435.41,435.41,435.41,0,0
05/06/1997,433.88,433.88,433.88,433.88,0,0
05/07/1997,427.94,427.94,427.94,427.94,0,0
05/08/1997,430.17,430.17,430.17,430.17,0,0
05/09/1997,432.32,432.32,432.32,432.32,0,0
05/12/1997,438.62,438.62,438.62,438.62,0,0
05/13/1997,436.29,436.29,436.29,436.29,0,0
05/14/1997,437.93,437.93,437.93,437.93,0,0
05/15/1997,440.97,440.97,440.97,440.97,0,0
05/16/1997,435.05,435.05,435.05,435.05,0,0
05/19/1997,436.54,436.54,436.54,436.54,0,0
05/20/1997,440.81,440.81,440.81,440.81,0,0
05/21/1997,439.84,439.84,439.84,439.84,0,0
05/22/1997,437.91,437.91,437.91,437.91,0,0
05/23/1997,443.83,443.83,443.83,443.83,0,0
05/27/1997,445.27,445.27,445.27,445.27,0,0
05/28/1997,444.22,444.22,444.22,444.22,0,0
05/29/1997,442.59,442.59,442.59,442.59,0,0
05/30/1997,445.06,445.06,445.06,445.06,0,0
06/02/1997,444.3,444.3,444.3,444.3,0,0
06/03/1997,443.73,443.73,443.73,443.73,0,0
06/04/1997,441.2,441.2,441.2,441.2,0,0
06/05/1997,442.91,442.91,442.91,442.91,0,0
06/06/1997,449.85,449.85,449.85,449.85,0,0
06/09/1997,452.24,452.24,452.24,452.24,0,0
06/10/1997,453.19,453.19,453.19,453.19,0,0
06/11/1997,455.36,455.36,455.36,455.36,0,0
06/12/1997,462.17,462.17,462.17,462.17,0,0
06/13/1997,467.13,467.13,467.13,467.13,0,0
06/16/1997,467.39,467.39,467.39,467.39,0,0
06/17/1997,468,468,468,468,0,0
06/18/1997,465.74,465.74,465.74,465.74,0,0
06/19/1997,470.37,470.37,470.37,470.37,0,0
06/20/1997,470.49,470.49,470.49,470.49,0,0
06/23/1997,460.68,460.68,460.68,460.68,0,0
06/24/1997,469.01,469.01,469.01,469.01,0,0
06/25/1997,465.33,465.33,465.33,465.33,0,0
06/26/1997,462.57,462.57,462.57,462.57,0,0
06/27/1997,464.52,464.52,464.52,464.52,0,0
06/30/1997,462.95,462.95,462.95,462.95,0,0
07/01/1997,466.36,466.36,466.36,466.36,0,0
07/02/1997,472.8,472.8,472.8,472.8,0,0
07/03/1997,479.1,479.1,479.1,479.1,0,0
07/07/1997,477.19,477.19,477.19,477.19,0,0
07/08/1997,480.64,480.64,480.64,480.64,0,0
07/09/1997,475.41,475.41,475.41,475.41,0,0
07/10/1997,478.35,478.35,478.35,478.35,0,0
07/11/1997,480.12,480.12,480.12,480.12,0,0
07/14/1997,481.07,481.07,481.07,481.07,0,0
07/15/1997,484.72,484.72,484.72,484.72,0,0
07/16/1997,490.29,490.29,490.29,490.29,0,0
07/17/1997,487.54,487.54,487.54,487.54,0,0
07/18/1997,480.02,480.02,480.02,480.02,0,0
07/21/1997,478.52,478.52,478.52,478.52,0,0
07/22/1997,488.85,488.85,488.85,488.85,0,0
07/23/1997,490.48,490.48,490.48,490.48,0,0
07/24/1997,492.22,492.22,492.22,492.22,0,0
07/25/1997,491.58,491.58,491.58,491.58,0,0
07/28/1997,490.25,490.25,490.25,490.25,0,0
07/29/1997,493.28,493.28,493.28,493.28,0,0
07/30/1997,498.85,498.85,498.85,498.85,0,0
07/31/1997,499.89,499.89,499.89,499.89,0,0
08/01/1997,496.66,496.66,496.66,496.66,0,0
08/04/1997,498.11,498.11,498.11,498.11,0,0
08/05/1997,499.65,499.65,499.65,499.65,0,0
08/06/1997,503.65,503.65,503.65,503.65,0,0
08/07/1997,499,499,499,499,0,0
08/08/1997,489.85,489.85,489.85,489.85,0,0
08/11/1997,491.15,491.15,491.15,491.15,0,0
08/12/1997,486.37,486.37,486.37,486.37,0,0
08/13/1997,484.59,484.59,484.59,484.59,0,0
08/14/1997,486.22,486.22,486.22,486.22,0,0
08/15/1997,474.96,474.96,474.96,474.96,0,0
08/18/1997,479.88,479.88,479.88,479.88,0,0
08/19/1997,486.59,486.59,486.59,486.59,0,0
08/20/1997,493.4,493.4,493.4,493.4,0,0
08/21/1997,486.56,486.56,486.56,486.56,0,0
08/22/1997,485.56,485.56,485.56,485.56,0,0
08/25/1997,484.44,484.44,484.44,484.44,0,0
08/26/1997,481.12,481.12,481.12,481.12,0,0
08/27/1997,481.5,481.5,481.5,481.5,0,0
08/28/1997,476.87,476.87,476.87,476.87,0,0
08/29/1997,475.33,475.33,475.33,475.33,0,0
09/02/1997,488.27,488.27,488.27,488.27,0,0
09/03/1997,488.94,488.94,488.94,488.94,0,0
09/04/1997,490.45,490.45,490.45,490.45,0,0
09/05/1997,490.12,490.12,490.12,490.12,0,0
09/08/1997,491.37,491.37,491.37,491.37,0,0
09/09/1997,492.68,492.68,492.68,492.68,0,0
09/10/1997,485.9,485.9,485.9,485.9,0,0
09/11/1997,482.65,482.65,482.65,482.65,0,0
09/12/1997,488.45,488.45,488.45,488.45,0,0
09/15/1997,486.76,486.76,486.76,486.76,0,0
09/16/1997,499,499,499,499,0,0
09/17/1997,498.38,498.38,498.38,498.38,0,0
09/18/1997,500.54,500.54,500.54,500.54,0,0
09/19/1997,502.06,502.06,502.06,502.06,0,0
09/22/1997,504.71,504.71,504.71,504.71,0,0
09/23/1997,503,503,503,503,0,0
09/24/1997,499.46,499.46,499.46,499.46,0,0
09/25/1997,495.96,495.96,495.96,495.96,0,0
09/26/1997,499.54,499.54,499.54,499.54,0,0
09/29/1997,503.69,503.69,503.69,503.69,0,0
09/30/1997,500.78,500.78,500.78,500.78,0,0
10/01/1997,504.47,504.47,504.47,504.47,0,0
10/02/1997,507.31,507.31,507.31,507.31,0,0
10/03/1997,509.84,509.84,509.84,509.84,0,0
10/06/1997,513.72,513.72,513.72,513.72,0,0
10/07/1997,518.94,518.94,518.94,518.94,0,0
10/08/1997,514.8,514.8,514.8,514.8,0,0
10/09/1997,513.57,513.57,513.57,513.57,0,0
10/10/1997,511.85,511.85,511.85,511.85,0,0
10/13/1997,512.43,512.43,512.43,512.43,0,0
10/14/1997,513.14,513.14,513.14,513.14,0,0
10/15/1997,511.16,511.16,511.16,511.16,0,0
10/16/1997,505.95,505.95,505.95,505.95,0,0
10/17/1997,499.75,499.75,499.75,499.75,0,0
10/20/1997,505.54,505.54,505.54,505.54,0,0
10/21/1997,514.31,514.31,514.31,514.31,0,0
10/22/1997,512.91,512.91,512.91,512.91,0,0
10/23/1997,503.41,503.41,503.41,503.41,0,0
10/24/1997,498.4,498.4,498.4,498.4,0,0
10/27/1997,465.43,465.43,465.43,465.43,0,0
10/28/1997,486.93,486.93,486.93,486.93,0,0
10/29/1997,486.29,486.29,486.29,486.29,0,0
10/30/1997,478.16,478.16,478.16,478.16,0,0
10/31/1997,483.86,483.86,483.86,483.86,0,0
11/03/1997,496.06,496.06,496.06,496.06,0,0
11/04/1997,497.31,497.31,497.31,497.31,0,0
11/05/1997,498.88,498.88,498.88,498.88,0,0
11/06/1997,496.42,496.42,496.42,496.42,0,0
11/07/1997,490.58,490.58,490.58,490.58,0,0
11/10/1997,487.46,487.46,487.46,487.46,0,0
11/11/1997,488.35,488.35,488.35,488.35,0,0
11/12/1997,479,479,479,479,0,0
11/13/1997,483.94,483.94,483.94,483.94,0,0
11/14/1997,490.03,490.03,490.03,490.03,0,0
11/17/1997,499.35,499.35,499.35,499.35,0,0
11/18/1997,495.41,495.41,495.41,495.41,0,0
11/19/1997,498.36,498.36,498.36,498.36,0,0
11/20/1997,505.71,505.71,505.71,505.71,0,0
11/21/1997,507.6,507.6,507.6,507.6,0,0
11/24/1997,499.39,499.39,499.39,499.39,0,0
11/25/1997,501.69,501.69,501.69,501.69,0,0
11/26/1997,502.43,502.43,502.43,502.43,0,0
11/28/1997,504.25,504.25,504.25,504.25,0,0
12/01/1997,514.34,514.34,514.34,514.34,0,0
12/02/1997,512.85,512.85,512.85,512.85,0,0
12/03/1997,515.66,515.66,515.66,515.66,0,0
12/04/1997,514.34,514.34,514.34,514.34,0,0
12/05/1997,519.72,519.72,519.72,519.72,0,0
12/08/1997,519.15,519.15,519.15,519.15,0,0
12/09/1997,515.68,515.68,515.68,515.68,0,0
12/10/1997,512.25,512.25,512.25,512.25,0,0
12/11/1997,504.3,504.3,504.3,504.3,0,0
12/12/1997,503,503,503,503,0,0
12/15/1997,507.62,507.62,507.62,507.62,0,0
12/16/1997,510.39,510.39,510.39,510.39,0,0
12/17/1997,509.57,509.57,509.57,509.57,0,0
12/18/1997,504.42,504.42,504.42,504.42,0,0
12/19/1997,500.69,500.69,500.69,500.69,0,0
12/22/1997,503.85,503.85,503.85,503.85,0,0
12/23/1997,497.02,497.02,497.02,497.02,0,0
12/24/1997,493.97,493.97,493.97,493.97,0,0
12/26/1997,495.87,495.87,495.87,495.87,0,0
12/29/1997,504.26,504.26,504.26,504.26,0,0
12/30/1997,513.41,513.41,513.41,513.41,0,0
12/31/1997,513.79,513.79,513.79,513.79,0,0
01/02/1998,515.37,515.37,515.37,515.37,0,0
01/05/1998,516.63,516.63,516.63,516.63,0,0
01/06/1998,510.99,510.99,510.99,510.99,0,0
01/07/1998,509.16,509.16,509.16,509.16,0,0
01/08/1998,505.12,505.12,505.12,505.12,0,0
01/09/1998,490.26,490.26,490.26,490.26,0,0
01/12/1998,495.1,495.1,495.1,495.1,0,0
01/13/1998,502.27,502.27,502.27,502.27,0,0
01/14/1998,505.65,505.65,505.65,505.65,0,0
01/15/1998,502.17,502.17,502.17,502.17,0,0
01/16/1998,507.49,507.49,507.49,507.49,0,0
01/20/1998,516.29,516.29,516.29,516.29,0,0
01/21/1998,512.54,512.54,512.54,512.54,0,0
01/22/1998,508.62,508.62,508.62,508.62,0,0
01/23/1998,505.69,505.69,505.69,505.69,0,0
01/26/1998,504.78,504.78,504.78,504.78,0,0
01/27/1998,510.38,510.38,510.38,510.38,0,0
01/28/1998,515.19,515.19,515.19,515.19,0,0
01/29/1998,519.4,519.4,519.4,519.4,0,0
01/30/1998,517.02,517.02,517.02,517.02,0,0
02/02/1998,528.23,528.23,528.23,528.23,0,0
02/03/1998,530.62,530.62,530.62,530.62,0,0
02/04/1998,531.15,531.15,531.15,531.15,0,0
02/05/1998,529.52,529.52,529.52,529.52,0,0
02/06/1998,533.88,533.88,533.88,533.88,0,0
02/09/1998,533.11,533.11,533.11,533.11,0,0
02/10/1998,537.51,537.51,537.51,537.51,0,0
02/11/1998,538.28,538.28,538.28,538.28,0,0
02/12/1998,540.51,540.51,540.51,540.51,0,0
02/13/1998,538.73,538.73,538.73,538.73,0,0
02/17/1998,539.93,539.93,539.93,539.93,0,0
02/18/1998,544.77,544.77,544.77,544.77,0,0
02/19/1998,543.17,543.17,543.17,543.17,0,0
02/20/1998,545.71,545.71,545.71,545.71,0,0
02/23/1998,547.82,547.82,547.82,547.82,0,0
02/24/1998,543.51,543.51,543.51,543.51,0,0
02/25/1998,549.85,549.85,549.85,549.85,0,0
02/26/1998,552.94,552.94,552.94,552.94,0,0
02/27/1998,553.14,553.14,553.14,553.14,0,0
03/02/1998,552.44,552.44,552.44,552.44,0,0
03/03/1998,554.22,554.22,554.22,554.22,0,0
03/04/1998,552.11,552.11,552.11,552.11,0,0
03/05/1998,545.61,545.61,545.61,545.61,0,0
03/06/1998,556.25,556.25,556.25,556.25,0,0
03/09/1998,554.55,554.55,554.55,554.55,0,0
03/10/1998,560.85,560.85,560.85,560.85,0,0
03/11/1998,563.47,563.47,563.47,563.47,0,0
03/12/1998,564.17,564.17,564.17,564.17,0,0
03/13/1998,563.49,563.49,563.49,563.49,0,0
03/16/1998,568.81,568.81,568.81,568.81,0,0
03/17/1998,569.72,569.72,569.72,569.72,0,0
03/18/1998,572.42,572.42,572.42,572.42,0,0
03/19/1998,574.61,574.61,574.61,574.61,0,0
03/20/1998,578.81,578.81,578.81,578.81,0,0
03/23/1998,576.66,576.66,576.66,576.66,0,0
03/24/1998,582.07,582.07,582.07,582.07,0,0
03/25/1998,580.22,580.22,580.22,580.22,0,0
03/26/1998,579.79,579.79,579.79,579.79,0,0
03/27/1998,576.96,576.96,576.96,576.96,0,0
03/30/1998,575.97,575.97,575.97,575.97,0,0
03/31/1998,580.31,580.31,580.31,580.31,0,0
04/01/1998,583.58,583.58,583.58,583.58,0,0
04/02/1998,589.47,589.47,589.47,589.47,0,0
04/03/1998,590.88,590.88,590.88,590.88,0,0
04/06/1998,589.83,589.83,589.83,589.83,0,0
04/07/1998,584,584,584,584,0,0
04/08/1998,580.07,580.07,580.07,580.07,0,0
04/09/1998,584.63,584.63,584.63,584.63,0,0
04/13/1998,584.57,584.57,584.57,584.57,0,0
04/14/1998,587.9,587.9,587.9,587.9,0,0
04/15/1998,589.84,589.84,589.84,589.84,0,0
04/16/1998,584.08,584.08,584.08,584.08,0,0
04/17/1998,591.41,591.41,591.41,591.41,0,0
04/20/1998,592.04,592.04,592.04,592.04,0,0
04/21/1998,593.36,593.36,593.36,593.36,0,0
04/22/1998,595.18,595.18,595.18,595.18,0,0
04/23/1998,589.3,589.3,589.3,589.3,0,0
04/24/1998,583.29,583.29,583.29,583.29,0,0
04/27/1998,571.42,571.42,571.42,571.42,0,0
04/28/1998,571.53,571.53,571.53,571.53,0,0
04/29/1998,576.64,576.64,576.64,576.64,0,0
04/30/1998,585.46,585.46,585.46,585.46,0,0
05/01/1998,589.84,589.84,589.84,589.84,0,0
05/04/1998,590.65,590.65,590.65,590.65,0,0
05/05/1998,587.32,587.32,587.32,587.32,0,0
05/06/1998,581.94,581.94,581.94,581.94,0,0
05/07/1998,576.94,576.94,576.94,576.94,0,0
05/08/1998,583.5,583.5,583.5,583.5,0,0
05/11/1998,582.44,582.44,582.44,582.44,0,0
05/12/1998,586.44,586.44,586.44,586.44,0,0
05/13/1998,587.73,587.73,587.73,587.73,0,0
05/14/1998,587.03,587.03,587.03,587.03,0,0
05/15/1998,582.28,582.28,582.28,582.28,0,0
05/18/1998,580.77,580.77,580.77,580.77,0,0
05/19/1998,582.78,582.78,582.78,582.78,0,0
05/20/1998,586.83,586.83,586.83,586.83,0,0
05/21/1998,584.61,584.61,584.61,584.61,0,0
05/22/1998,582.09,582.09,582.09,582.09,0,0
05/26/1998,573.7,573.7,573.7,573.7,0,0
05/27/1998,572.22,572.22,572.22,572.22,0,0
05/28/1998,575.11,575.11,575.11,575.11,0,0
05/29/1998,572.16,572.16,572.16,572.16,0,0
06/01/1998,571.5,571.5,571.5,571.5,0,0
06/02/1998,572.57,572.57,572.57,572.57,0,0
06/03/1998,567.44,567.44,567.44,567.44,0,0
06/04/1998,573.49,573.49,573.49,573.49,0,0
06/05/1998,582.86,582.86,582.86,582.86,0,0
06/08/1998,584.28,584.28,584.28,584.28,0,0
06/09/1998,585.78,585.78,585.78,585.78,0,0
06/10/1998,582.2,582.2,582.2,582.2,0,0
06/11/1998,573.42,573.42,573.42,573.42,0,0
06/12/1998,574.86,574.86,574.86,574.86,0,0
06/15/1998,563.9,563.9,563.9,563.9,0,0
06/16/1998,569.15,569.15,569.15,569.15,0,0
06/17/1998,578.89,578.89,578.89,578.89,0,0
06/18/1998,578.54,578.54,578.54,578.54,0,0
06/19/1998,575.47,575.47,575.47,575.47,0,0
06/22/1998,577.2,577.2,577.2,577.2,0,0
06/23/1998,585.3,585.3,585.3,585.3,0,0
06/24/1998,591.77,591.77,591.77,591.77,0,0
06/25/1998,590.05,590.05,590.05,590.05,0,0
06/26/1998,591.78,591.78,591.78,591.78,0,0
06/29/1998,594.92,594.92,594.92,594.92,0,0
06/30/1998,592.57,592.57,592.57,592.57,0,0
07/01/1998,599.94,599.94,599.94,599.94,0,0
07/02/1998,599.97,599.97,599.97,599.97,0,0
07/06/1998,604.61,604.61,604.61,604.61,0,0
07/07/1998,603.65,603.65,603.65,603.65,0,0
07/08/1998,609.75,609.75,609.75,609.75,0,0
07/09/1998,606.2,606.2,606.2,606.2,0,0
07/10/1998,608.68,608.68,608.68,608.68,0,0
07/13/1998,609.26,609.26,609.26,609.26,0,0
07/14/1998,615.01,615.01,615.01,615.01,0,0
07/15/1998,614.17,614.17,614.17,614.17,0,0
07/16/1998,618.58,618.58,618.58,618.58,0,0
07/17/1998,620.15,620.15,620.15,620.15,0,0
07/20/1998,619.22,619.22,619.22,619.22,0,0
07/21/1998,609.55,609.55,609.55,609.55,0,0
07/22/1998,608.27,608.27,608.27,608.27,0,0
07/23/1998,596.05,596.05,596.05,596.05,0,0
07/24/1998,595.85,595.85,595.85,595.85,0,0
07/27/1998,598.43,598.43,598.43,598.43,0,0
07/28/1998,589.58,589.58,589.58,589.58,0,0
07/29/1998,587.03,587.03,587.03,587.03,0,0
07/30/1998,596.13,596.13,596.13,596.13,0,0
07/31/1998,584.97,584.97,584.97,584.97,0,0
08/03/1998,580.6,580.6,580.6,580.6,0,0
08/04/1998,559.48,559.48,559.48,559.48,0,0
08/05/1998,563.23,563.23,563.23,563.23,0,0
08/06/1998,568.48,568.48,568.48,568.48,0,0
08/07/1998,569.74,569.74,569.74,569.74,0,0
08/10/1998,566.47,566.47,566.47,566.47,0,0
08/11/1998,558.12,558.12,558.12,558.12,0,0
08/12/1998,566.42,566.42,566.42,566.42,0,0
08/13/1998,561.75,561.75,561.75,561.75,0,0
08/14/1998,555.88,555.88,555.88,555.88,0,0
08/17/1998,565.68,565.68,565.68,565.68,0,0
08/18/1998,574.63,574.63,574.63,574.63,0,0
08/19/1998,572.58,572.58,572.58,572.58,0,0
08/20/1998,568.72,568.72,568.72,568.72,0,0
08/21/1998,562.75,562.75,562.75,562.75,0,0
08/24/1998,565.83,565.83,565.83,565.83,0,0
08/25/1998,567.84,567.84,567.84,567.84,0,0
08/26/1998,562.62,562.62,562.62,562.62,0,0
08/27/1998,540.58,540.58,540.58,540.58,0,0
08/28/1998,532.43,532.43,532.43,532.43,0,0
08/31/1998,496.66,496.66,496.66,496.66,0,0
09/01/1998,514.73,514.73,514.73,514.73,0,0
09/02/1998,513.7,513.7,513.7,513.7,0,0
09/03/1998,508.92,508.92,508.92,508.92,0,0
09/04/1998,504.44,504.44,504.44,504.44,0,0
09/08/1998,529.84,529.84,529.84,529.84,0,0
09/09/1998,521.17,521.17,521.17,521.17,0,0
09/10/1998,507.55,507.55,507.55,507.55,0,0
09/11/1998,522.01,522.01,522.01,522.01,0,0
09/14/1998,532.92,532.92,532.92,532.92,0,0
09/15/1998,537.32,537.32,537.32,537.32,0,0
09/16/1998,541.98,541.98,541.98,541.98,0,0
09/17/1998,528.87,528.87,528.87,528.87,0,0
09/18/1998,530.36,530.36,530.36,530.36,0,0
09/21/1998,531.98,531.98,531.98,531.98,0,0
09/22/1998,535.37,535.37,535.37,535.37,0,0
09/23/1998,553.54,553.54,553.54,553.54,0,0
09/24/1998,541.72,541.72,541.72,541.72,0,0
09/25/1998,542.45,542.45,542.45,542.45,0,0
09/28/1998,544.62,544.62,544.62,544.62,0,0
09/29/1998,544.64,544.64,544.64,544.64,0,0
09/30/1998,529.11,529.11,529.11,529.11,0,0
10/01/1998,512.34,512.34,512.34,512.34,0,0
10/02/1998,520.57,520.57,520.57,520.57,0,0
10/05/1998,511.85,511.85,511.85,511.85,0,0
10/06/1998,509.29,509.29,509.29,509.29,0,0
10/07/1998,501.51,501.51,501.51,501.51,0,0
10/08/1998,494.35,494.35,494.35,494.35,0,0
10/09/1998,507.64,507.64,507.64,507.64,0,0
10/12/1998,515.31,515.31,515.31,515.31,0,0
10/13/1998,513.4,513.4,513.4,513.4,0,0
10/14/1998,519.28,519.28,519.28,519.28,0,0
10/15/1998,540.93,540.93,540.93,540.93,0,0
10/16/1998,546.09,546.09,546.09,546.09,0,0
10/19/1998,549.95,549.95,549.95,549.95,0,0
10/20/1998,551.44,551.44,551.44,551.44,0,0
10/21/1998,554.32,554.32,554.32,554.32,0,0
10/22/1998,558.61,558.61,558.61,558.61,0,0
10/23/1998,554.99,554.99,554.99,554.99,0,0
10/26/1998,556.41,556.41,556.41,556.41,0,0
10/27/1998,552.98,552.98,552.98,552.98,0,0
10/28/1998,554.49,554.49,554.49,554.49,0,0
10/29/1998,563.64,563.64,563.64,563.64,0,0
10/30/1998,570.63,570.63,570.63,570.63,0,0
11/02/1998,578.28,578.28,578.28,578.28,0,0
11/03/1998,577.65,577.65,577.65,577.65,0,0
11/04/1998,582.31,582.31,582.31,582.31,0,0
11/05/1998,589.99,589.99,589.99,589.99,0,0
11/06/1998,593.73,593.73,593.73,593.73,0,0
11/09/1998,588.15,588.15,588.15,588.15,0,0
11/10/1998,587.05,587.05,587.05,587.05,0,0
11/11/1998,583.14,583.14,583.14,583.14,0,0
11/12/1998,581.75,581.75,581.75,581.75,0,0
11/13/1998,585.58,585.58,585.58,585.58,0,0
11/16/1998,590.69,590.69,590.69,590.69,0,0
11/17/1998,592.86,592.86,592.86,592.86,0,0
11/18/1998,595.95,595.95,595.95,595.95,0,0
11/19/1998,600.03,600.03,600.03,600.03,0,0
11/20/1998,605.35,605.35,605.35,605.35,0,0
11/24/1998,615.2,615.2,615.2,615.2,0,0
11/25/1998,617.3,617.3,617.3,617.3,0,0
11/27/1998,619.96,619.96,619.96,619.96,0,0
11/30/1998,605.31,605.31,605.31,605.31,0,0
12/01/1998,611.08,611.08,611.08,611.08,0,0
12/02/1998,609.81,609.81,609.81,609.81,0,0
12/03/1998,599.83,599.83,599.83,599.83,0,0
12/04/1998,612.85,612.85,612.85,612.85,0,0
12/07/1998,618.39,618.39,618.39,618.39,0,0
12/08/1998,615.24,615.24,615.24,615.24,0,0
12/09/1998,615.58,615.58,615.58,615.58,0,0
12/10/1998,605.81,605.81,605.81,605.81,0,0
12/11/1998,605.86,605.86,605.86,605.86,0,0
12/14/1998,592.96,592.96,592.96,592.96,0,0
12/15/1998,603.87,603.87,603.87,603.87,0,0
12/16/1998,603.36,603.36,603.36,603.36,0,0
12/17/1998,612.96,612.96,612.96,612.96,0,0
12/18/1998,617.12,617.12,617.12,617.12,0,0
12/21/1998,625.33,625.33,625.33,625.33,0,0
12/22/1998,625.38,625.38,625.38,625.38,0,0
12/23/1998,637.74,637.74,637.74,637.74,0,0
12/24/1998,636.89,636.89,636.89,636.89,0,0
12/28/1998,637.63,637.63,637.63,637.63,0,0
12/29/1998,645.36,645.36,645.36,645.36,0,0
12/30/1998,641.86,641.86,641.86,641.86,0,0
12/31/1998,642.87,642.87,642.87,642.87,0,0
01/04/1999,641.78,641.78,641.78,641.78,0,0
01/05/1999,649.75,649.75,649.75,649.75,0,0
01/06/1999,663.65,663.65,663.65,663.65,0,0
01/07/1999,662.71,662.71,662.71,662.71,0,0
01/08/1999,665.64,665.64,665.64,665.64,0,0
01/11/1999,660.91,660.91,660.91,660.91,0,0
01/12/1999,648.68,648.68,648.68,648.68,0,0
01/13/1999,645.67,645.67,645.67,645.67,0,0
01/14/1999,633.9,633.9,633.9,633.9,0,0
01/15/1999,649.45,649.45,649.45,649.45,0,0
01/19/1999,654.17,654.17,654.17,654.17,0,0
01/20/1999,655.86,655.86,655.86,655.86,0,0
01/21/1999,644.51,644.51,644.51,644.51,0,0
01/22/1999,639.62,639.62,639.62,639.62,0,0
01/25/1999,643.6,643.6,643.6,643.6,0,0
01/26/1999,652.63,652.63,652.63,652.63,0,0
01/27/1999,647.67,647.67,647.67,647.67,0,0
01/28/1999,658.92,658.92,658.92,658.92,0,0
01/29/1999,665.64,665.64,665.64,665.64,0,0
02/01/1999,662.57,662.57,662.57,662.57,0,0
02/02/1999,656.94,656.94,656.94,656.94,0,0
02/03/1999,662.57,662.57,662.57,662.57,0,0
02/04/1999,654.26,662.57,650.11,650.17,0,0
02/05/1999,651.73,651.92,641.56,644.77,0,0
02/08/1999,647.81,648.55,640.87,646.7,0,0
02/09/1999,645.5,646.87,632.42,632.53,0,0
02/10/1999,637.48,637.57,630.37,635.46,0,0
02/11/1999,637.12,651.49,635.46,651.48,0,0
02/12/1999,647.53,651.49,637.05,639.16,0,0
02/16/1999,648.3,648.48,648.3,648.48,0,0
02/17/1999,640.92,648.74,634.27,635.79,0,0
02/18/1999,638.12,643.61,634.25,642.75,0,0
02/19/1999,641.63,648.28,640.5,644.11,0,0
02/22/1999,660.77,660.77,660.77,660.77,0,0
02/23/1999,660.77,664.98,656.65,660.56,0,0
02/24/1999,660.56,666.89,651.32,651.89,0,0
02/25/1999,651.89,651.89,637.26,647.12,0,0
02/26/1999,647.13,647.86,637.99,643.67,0,0
03/01/1999,643.67,644.39,636.14,643.2,0,0
03/02/1999,643.2,649.76,636.63,638.3,0,0
03/03/1999,638.3,641.41,633.15,638.82,0,0
03/04/1999,638.82,648.49,638.82,648.14,0,0
03/05/1999,648.14,662.39,648.14,662.39,0,0
03/08/1999,662.39,666.23,660.76,666.23,0,0
03/09/1999,666.23,671.68,662.14,664.56,0,0
03/10/1999,664.56,668.03,662.37,667.95,0,0
03/11/1999,667.95,677.43,667.95,673.17,0,0
03/12/1999,673.17,676.61,668.98,671.37,0,0
03/15/1999,671.37,677.71,669.84,677.65,0,0
03/16/1999,677.65,679.78,675.38,677.15,0,0
03/17/1999,677.16,677.31,670.43,673.05,0,0
03/18/1999,673.05,682.31,671.39,682.01,0,0
03/19/1999,682.01,685.32,672.66,672.7,0,0
03/22/1999,672.7,674.85,670.12,671.25,0,0
03/23/1999,671.25,671.25,651.73,653.85,0,0
03/24/1999,653.85,657.64,651.18,657.63,0,0
03/25/1999,657.63,668.38,657.63,668.38,0,0
03/29/1999,664.7,679.24,664.7,678.57,0,0
03/30/1999,678.57,678.57,671.41,673.8,0,0
03/31/1999,673.8,680.39,667.15,667.49,0,0
04/01/1999,667.49,671.33,665.37,670.89,0,0
04/05/1999,670.89,684.46,670.89,684.46,0,0
04/06/1999,684.31,687.27,680.6,682.72,0,0
04/07/1999,682.72,688.3,679.97,686.59,0,0
04/08/1999,686.59,695.41,684.21,695.37,0,0
04/09/1999,695.37,698.85,691.22,697.67,0,0
04/12/1999,697.67,702.93,690.48,702.89,0,0
04/13/1999,702.89,705.3,696.41,699.22,0,0
04/14/1999,699.22,703.07,689.34,689.38,0,0
04/15/1999,689.38,690.93,679.38,686.33,0,0
04/16/1999,686.33,687.59,680.91,684.94,0,0
04/19/1999,684.94,695.3,667.58,669.88,0,0
04/20/1999,669.88,678.89,669.49,678.89,0,0
04/21/1999,678.89,694.77,677.12,694.77,0,0
04/22/1999,694.77,705.87,694.77,705.85,0,0
04/23/1999,705.85,708.14,700.44,704.98,0,0
04/26/1999,704.98,708.45,703.55,706.68,0,0
04/27/1999,706.68,712.54,705.26,708.13,0,0
04/28/1999,708.13,710.8,701.11,702.36,0,0
04/29/1999,702.36,705.4,695.8,698.76,0,0
04/30/1999,698.76,703.79,685.18,695.25,0,0
05/03/1999,695.25,704.96,692.78,704.96,0,0
05/04/1999,704.96,705.18,693.3,694,0,0
05/05/1999,694.61,696.27,686.55,687.23,0,0
05/06/1999,701.65,702.02,688.85,693.32,0,0
05/07/1999,693.32,700.61,693.32,700.05,0,0
05/10/1999,700.05,703.77,695.12,698.24,0,0
05/11/1999,698.24,708.17,698.24,706.2,0,0
05/12/1999,706.2,712.52,695.2,711.09,0,0
05/13/1999,711.09,717.57,711.09,713.04,0,0
05/14/1999,713.04,713.04,695.06,697.45,0,0
05/17/1999,697.45,698.47,688.81,698.31,0,0
05/18/1999,698.55,701.11,690.23,695.68,0,0
05/19/1999,695.03,701.05,692.57,701.05,0,0
05/20/1999,701.05,704.36,698.38,698.38,0,0
05/21/1999,698.38,699.48,692.09,694.19,0,0
05/24/1999,694.19,695.41,679.86,681.64,0,0
05/25/1999,681.64,686.51,669.81,669.84,0,0
05/26/1999,669.84,680,666.48,680,0,0
05/27/1999,680,680,666.98,669.13,0,0
05/28/1999,669.12,680.14,669.12,679.1,0,0
06/01/1999,679.1,679.1,668.81,674.75,0,0
06/02/1999,674.75,676.65,666.46,675.57,0,0
06/03/1999,675.57,680.03,674.84,677.43,0,0
06/04/1999,677.43,691.58,677.43,691.58,0,0
06/07/1999,692.07,696.33,691.15,695.5,0,0
06/08/1999,695.5,695.5,684.46,686.48,0,0
06/09/1999,686.48,690.7,685.2,687.11,0,0
06/10/1999,687.1,687.1,673.99,678.82,0,0
06/11/1999,678.82,683.16,671.17,673.97,0,0
06/14/1999,673.96,677.66,672.6,673.35,0,0
06/15/1999,673.35,682.22,673.35,677.35,0,0
06/16/1999,677.36,693.42,677.36,692.28,0,0
06/17/1999,692.28,699.11,688.37,697.36,0,0
06/18/1999,697.36,699.3,693.98,698.4,0,0
06/21/1999,698.4,701.81,696,701.81,0,0
06/22/1999,701.81,703.06,695.06,695.07,0,0
06/23/1999,695.07,695.07,689.43,694.11,0,0
06/24/1999,694.11,694.11,681.54,684.93,0,0
06/25/1999,684.93,691.72,683.2,684.45,0,0
06/28/1999,684.45,693.7,684.45,692.76,0,0
06/29/1999,692.76,703.14,691.27,703.11,0,0
06/30/1999,703.11,713.7,697.17,713.63,0,0
07/01/1999,713.6,718.8,707.92,717.87,0,0
07/02/1999,717.87,723.25,717.51,723.25,0,0
07/06/1999,723.25,730.45,721.45,721.93,0,0
07/07/1999,721.93,724.84,719.48,724.84,0,0
07/08/1999,724.84,728.67,720.53,724.43,0,0
07/09/1999,724.43,728.61,724.43,728.61,0,0
07/12/1999,728.61,730.71,724.64,726.52,0,0
07/13/1999,726.52,726.52,720.28,723.75,0,0
07/14/1999,723.75,727.24,720.6,726.49,0,0
07/15/1999,726.49,732.51,726.49,732.51,0,0
07/16/1999,732.51,736.77,731.02,736.69,0,0
07/19/1999,736.69,737.53,729.54,730.76,0,0
07/20/1999,730.76,730.76,714.23,715.01,0,0
07/21/1999,715.01,720.12,713.02,716.87,0,0
07/22/1999,716.87,716.87,704.1,707.67,0,0
07/23/1999,707.67,711.05,702.34,705.96,0,0
07/26/1999,705.96,705.96,699.69,700.1,0,0
07/27/1999,700.1,711.03,700.1,708.16,0,0
07/28/1999,708.14,711.6,704.13,709.07,0,0
07/29/1999,709.07,709.07,692.39,696.27,0,0
07/30/1999,690.51,690.51,690.51,690.51,0,0
08/02/1999,689.8,689.8,689.8,689.8,0,0
08/03/1999,689.8,693.75,682.13,685.77,0,0
08/04/1999,685.77,689.17,676.11,676.51,0,0
08/05/1999,676.51,680.92,666.53,680.92,0,0
08/06/1999,680.92,682.53,670.49,673.78,0,0
08/09/1999,673.78,676.43,670.75,671.65,0,0
08/10/1999,671.65,671.93,655.48,662.91,0,0
08/11/1999,662.91,673.6,662.91,673.6,0,0
08/12/1999,673.6,679.66,672.14,672.15,0,0
08/13/1999,672.15,687.39,672.15,687.38,0,0
08/16/1999,687.38,689.54,684.13,689.17,0,0
08/17/1999,689.17,696.08,688.15,696.08,0,0
08/18/1999,696.08,696.08,690.14,690.52,0,0
08/19/1999,690.52,690.52,681.31,685.19,0,0
08/20/1999,685.19,691.97,685.19,691.97,0,0
08/23/1999,691.97,704.25,691.97,704.25,0,0
08/24/1999,704.25,710.37,700.57,705.25,0,0
08/25/1999,705.25,714.37,702.89,713.97,0,0
08/26/1999,713.97,713.97,704.76,704.9,0,0
08/27/1999,704.9,706.84,697.28,697.58,0,0
08/30/1999,697.58,698.78,684.5,685.09,0,0
08/31/1999,685.09,689.64,676.58,683.27,0,0
09/01/1999,683.27,689.2,683.27,689.12,0,0
09/02/1999,689.12,689.12,675.59,683.04,0,0
09/03/1999,683.04,703.04,683.04,702.87,0,0
09/07/1999,702.87,704.91,699.35,699.74,0,0
09/08/1999,699.74,701.91,692.98,696.07,0,0
09/09/1999,696.07,697.78,690.73,697.78,0,0
09/10/1999,697.78,703.14,697.46,700.12,0,0
09/13/1999,700.12,700.12,695.12,695.92,0,0
09/14/1999,695.92,695.92,689.13,692.25,0,0
09/15/1999,692.25,692.25,682.95,682.95,0,0
09/16/1999,682.95,684.83,673.52,682.63,0,0
09/17/1999,682.63,692.15,682.63,691.36,0,0
09/20/1999,691.36,692.96,688.91,691.14,0,0
09/21/1999,691.14,691.14,674.56,677.03,0,0
09/22/1999,677.03,681.22,672.06,678.74,0,0
09/23/1999,678.74,681.29,661.47,662.92,0,0
09/24/1999,662.92,663.58,654.75,661.71,0,0
09/27/1999,661.71,670.84,661.71,664.5,0,0
09/28/1999,664.5,665.18,650.53,663.67,0,0
09/29/1999,663.67,667.45,657.3,657.38,0,0
09/30/1999,657.38,668.15,657.38,663.83,0,0
10/01/1999,663.83,663.83,655.12,663.48,0,0
10/04/1999,663.48,674.55,663.48,674.55,0,0
10/05/1999,674.55,681.18,666.09,673.59,0,0
10/06/1999,673.59,686.22,673.59,686.19,0,0
10/07/1999,686.19,687.99,680.75,682.45,0,0
10/08/1999,682.45,690.87,678.86,690.68,0,0
10/11/1999,690.68,693.03,689.82,691.46,0,0
10/12/1999,691.46,691.46,678.89,679.53,0,0
10/13/1999,679.53,679.53,664.43,665.67,0,0
10/14/1999,665.67,667.72,658.7,665.19,0,0
10/15/1999,665.19,665.19,645.61,646.79,0,0
10/18/1999,646.79,649.45,639.16,649.15,0,0
10/19/1999,649.15,662.94,649.15,653.74,0,0
10/20/1999,653.74,667.39,653.74,667.39,0,0
10/21/1999,667.39,667.39,655.25,664.23,0,0
10/22/1999,664.23,676.97,664.23,673.36,0,0
10/25/1999,673.36,673.44,665.78,669.78,0,0
10/26/1999,669.78,675.04,664.14,664.17,0,0
10/27/1999,664.17,672.87,663.62,671.76,0,0
10/28/1999,671.76,695.47,671.76,695.45,0,0
10/29/1999,695.45,712.12,695.45,707.19,0,0
11/01/1999,707.19,710,703.09,703.15,0,0
11/02/1999,703.15,710.86,699.78,700.27,0,0
11/03/1999,700.27,706.95,700.27,704.16,0,0
11/04/1999,704.16,711.84,704.16,708.99,0,0
11/05/1999,709.97,721.94,709.97,713.91,0,0
11/08/1999,713.91,720.12,712.11,717.64,0,0
11/09/1999,717.64,717.64,709.68,711.31,0,0
11/10/1999,711.31,718.63,708.65,715.61,0,0
11/11/1999,715.62,719.68,714.37,718.87,0,0
11/12/1999,718.87,727.31,712.18,727.31,0,0
11/15/1999,727.31,728.29,725.24,726.27,0,0
11/16/1999,726.27,739.65,726.27,739.42,0,0
11/17/1999,739.44,741.27,734.9,734.93,0,0
11/18/1999,734.93,742.71,734.93,742.62,0,0
11/19/1999,742.62,742.87,739.1,741.39,0,0
11/22/1999,741.39,743.16,736.6,741.24,0,0
11/23/1999,741.24,742.99,731.12,732.28,0,0
11/24/1999,732.28,739.65,729.58,738.48,0,0
11/26/1999,738.48,743.07,738.48,738.94,0,0
11/29/1999,738.94,738.94,732.53,733.95,0,0
11/30/1999,733.95,735.54,723.5,724.66,0,0
12/01/1999,724.66,730.24,723.95,729.04,0,0
12/02/1999,729.04,736.11,729.04,736.11,0,0
12/03/1999,736.11,755.76,736.11,748.9,0,0
12/06/1999,748.9,749.5,741.49,744.22,0,0
12/07/1999,744.22,746.31,738.38,738.69,0,0
12/08/1999,738.69,742.44,736.34,736.34,0,0
12/09/1999,736.34,744.4,730.31,738.83,0,0
12/10/1999,738.83,745,737.09,742.7,0,0
12/13/1999,742.7,743.94,739.23,740.89,0,0
12/14/1999,740.89,741.86,732.21,733.1,0,0
12/15/1999,733.1,739.6,728.67,737.32,0,0
12/16/1999,737.32,741.8,734.55,740.29,0,0
12/17/1999,740.29,747.38,740.29,741.87,0,0
12/20/1999,741.87,746.47,737.61,741.11,0,0
12/21/1999,741.11,750.65,739.82,749.68,0,0
12/22/1999,749.68,753.07,747.46,751.73,0,0
12/23/1999,751.73,764.04,751.73,762.54,0,0
12/27/1999,762.54,764.68,757.71,760.09,0,0
12/28/1999,760.09,763.63,758.06,761.42,0,0
12/29/1999,761.42,766.48,761.42,765.32,0,0
12/30/1999,765.3,769.75,764.57,765.66,0,0
12/31/1999,765.66,769.47,764.61,767.97,0,0
01/03/2000,767.97,772.82,751.99,761.52,0,0
01/04/2000,761.52,761.52,730.82,731.95,0,0
01/05/2000,731.95,738.55,719.58,733.24,0,0
01/06/2000,733.24,738.17,727.93,733.27,0,0
01/07/2000,733.27,753.14,731.91,753.14,0,0
01/10/2000,753.14,767.35,753.14,764.1,0,0
01/11/2000,764.1,764.74,751.02,753.06,0,0
01/12/2000,753.06,755.98,747.34,750.26,0,0
01/13/2000,750.26,763.11,750.26,761.07,0,0
01/14/2000,761.07,773.94,761.07,769.96,0,0
01/18/2000,769.96,770.07,763.14,764.91,0,0
01/19/2000,764.91,769.29,761.79,766.78,0,0
01/20/2000,766.78,772.07,758.16,762.48,0,0
01/21/2000,762.48,766.73,759.8,761.52,0,0
01/24/2000,761.52,768.43,737.99,741.03,0,0
01/25/2000,741.03,746.47,733.4,745.04,0,0
01/26/2000,745.04,746.86,740.58,741.78,0,0
01/27/2000,741.78,750.35,725.33,739.47,0,0
01/28/2000,739.47,739.47,717.35,719.67,0,0
01/31/2000,719.67,736.09,712.74,736.08,0,0
02/01/2000,736.08,746.16,732.72,744.71,0,0
02/02/2000,744.71,750.81,742.08,744.72,0,0
02/03/2000,744.72,754,739.93,753.55,0,0
02/04/2000,753.55,758.16,742.85,752.57,0,0
02/07/2000,752.57,753.92,747.78,753.76,0,0
02/08/2000,761.54,762.78,758.8,762.73,0,0
02/09/2000,761.06,761.94,747.03,747.06,0,0
02/10/2000,749.61,752.55,744.36,749.97,0,0
02/11/2000,743.49,746.67,730.84,735.19,0,0
02/14/2000,732.88,738.49,731.34,736.42,0,0
02/15/2000,732.9,745.16,728.86,742.24,0,0
02/16/2000,742.24,742.53,734.79,735.82,0,0
02/17/2000,738.1,741.67,732.8,737.18,0,0
02/18/2000,729.86,731.59,715.26,716.05,0,0
02/22/2000,712.25,722.13,708.33,719.29,0,0
02/23/2000,718.53,730.81,715.82,726.07,0,0
02/24/2000,726.07,726.85,711.78,725.03,0,0
02/25/2000,727.74,727.87,712.9,714.86,0,0
02/28/2000,713.87,728.39,711.24,721.72,0,0
02/29/2000,727.25,734.16,726.71,733.04,0,0
03/01/2000,738.81,742.55,734.84,740.33,0,0
03/02/2000,740.56,743.4,734.35,740.66,0,0
03/03/2000,748.43,756.52,748.01,756.41,0,0
03/06/2000,756.53,757.54,745.01,748.41,0,0
03/07/2000,751.76,753.18,726.48,729.6,0,0
03/08/2000,729.6,737.81,722.94,734.76,0,0
03/09/2000,734.78,752.94,729.94,752.91,0,0
03/10/2000,752.81,759.4,748.28,749.69,0,0
03/13/2000,749.11,750.26,732.52,741.51,0,0
03/14/2000,741.51,748.73,727.1,727.1,0,0
03/15/2000,729.34,744.51,724.89,741.26,0,0
03/16/2000,741.25,777.86,741.25,777.86,0,0
03/17/2000,777.87,787.95,775.04,781.65,0,0
03/20/2000,781.92,784.51,771.26,774.82,0,0
03/21/2000,774.59,794.09,767.32,794.04,0,0
03/22/2000,794.05,802.4,792.47,800.04,0,0
03/23/2000,800.16,815.88,795.53,813.5,0,0
03/24/2000,812.93,826.76,807.19,813.61,0,0
03/27/2000,814.82,817.97,808.68,811.27,0,0
03/28/2000,811.29,812.77,802.08,802.39,0,0
03/29/2000,802.37,807.53,794.61,799.63,0,0
03/30/2000,798.83,805.41,781.4,789.04,0,0
03/31/2000,792.81,806.94,786.53,798.01,0,0
04/03/2000,797.99,801.52,790.3,797.25,0,0
04/04/2000,797.25,807.96,746.12,789.66,0,0
04/05/2000,790.45,799.05,780.27,797.61,0,0
04/06/2000,788.26,801.96,788.26,796.7,0,0
04/07/2000,799.15,806.26,798.03,805.6,0,0
04/10/2000,805.59,810.62,795.9,796.41,0,0
04/11/2000,796.41,800.74,785.49,793.14,0,0
04/12/2000,793.14,797.91,774.48,774.98,0,0
04/13/2000,774.98,781.26,760.36,760.94,0,0
04/14/2000,760.94,760.94,706.27,715.2,0,0
04/17/2000,715.08,740.14,709.66,740.14,0,0
04/18/2000,740.09,762.3,738.26,762.3,0,0
04/19/2000,762.25,766.07,752.84,754.49,0,0
04/20/2000,754.49,758.87,750.69,757.32,0,0
04/21/2000,754.49,757.32,754.49,757.32,0,0
04/24/2000,757.32,757.32,741.77,754.56,0,0
04/25/2000,754.56,780.94,754.56,780.72,0,0
04/26/2000,780.72,783.69,770.06,771.68,0,0
04/27/2000,771.68,777.26,757.67,775.37,0,0
04/28/2000,775.37,780.66,768.95,771.58,0,0
05/01/2000,774.09,786.19,773.63,779.52,0,0
05/02/2000,778.73,778.87,765.42,765.83,0,0
05/03/2000,764.43,764.43,740.54,750.04,0,0
05/04/2000,750.28,754.11,745.71,748.72,0,0
05/05/2000,747.69,762.27,746.21,760.32,0,0
05/08/2000,756.77,759.65,752.29,755.31,0,0
05/09/2000,756.67,758.57,742.63,748.61,0,0
05/10/2000,746.58,746.58,727.39,731.12,0,0
05/11/2000,733.82,745.89,733.72,744.84,0,0
05/12/2000,746.28,756.74,746.21,751.25,0,0
05/15/2000,751.37,767.86,748.14,767.84,0,0
05/16/2000,770.61,777.9,767.53,775.8,0,0
05/17/2000,775.01,775.01,762.83,765.6,0,0
05/18/2000,766.08,771.05,758.94,758.98,0,0
05/19/2000,756.12,756.12,739.27,742.63,0,0
05/22/2000,742.67,743.94,721.51,739.31,0,0
05/23/2000,738.87,741.66,724.68,724.78,0,0
05/24/2000,723.2,738.56,716.91,737.38,0,0
05/25/2000,738.79,744.82,724.82,728.38,0,0
05/26/2000,729.02,733.7,722.85,727.09,0,0
05/30/2000,730.73,751.52,730.73,751.5,0,0
05/31/2000,751.19,759,748.31,751.01,0,0
06/01/2000,754.48,767.55,754.48,767.55,0,0
06/02/2000,774.49,787.66,774.49,785.01,0,0
06/05/2000,782.75,785.41,777.77,779.58,0,0
06/06/2000,779.32,781.91,772.07,773.15,0,0
06/07/2000,773.77,781.95,771.43,780.56,0,0
06/08/2000,780.78,783.17,772.9,775.63,0,0
06/09/2000,778.5,781.9,772.96,773.97,0,0
06/12/2000,774.69,776.88,767.08,767.08,0,0
06/13/2000,766.97,779.25,764.09,779.07,0,0
06/14/2000,779.07,786.41,777.68,778.97,0,0
06/15/2000,778.98,784.86,774.99,783.3,0,0
06/16/2000,783.59,784.95,774.02,776.2,0,0
06/19/2000,776.2,789.94,773.15,788.47,0,0
06/20/2000,788.47,790.27,781.51,784.55,0,0
06/21/2000,784.56,787.55,780.37,786.11,0,0
06/22/2000,786.11,786.11,769.94,771.89,0,0
06/23/2000,772.47,775.73,763.62,765.33,0,0
06/26/2000,766.93,773.76,766.93,771.45,0,0
06/27/2000,771.52,775.5,767.76,767.76,0,0
06/28/2000,768.69,777.42,768.49,771.25,0,0
06/29/2000,769.45,772.22,760.93,765.35,0,0
06/30/2000,765.35,769.84,761.91,769.71,0,0
07/03/2000,768.81,777.64,767.84,777.32,0,0
07/05/2000,774.59,776,762.44,764.35,0,0
07/06/2000,764.6,772.84,760.17,770.84,0,0
07/07/2000,771.3,785.83,771.3,782.61,0,0
07/10/2000,780.57,786.91,780.19,781.31,0,0
07/11/2000,781.28,788.23,778.53,782.8,0,0
07/12/2000,782.8,793.1,782.8,790.85,0,0
07/13/2000,790.85,796.83,790.45,794.23,0,0
07/14/2000,796.75,802.13,793.24,801.9,0,0
07/17/2000,802.37,806.22,799.53,802.92,0,0
07/18/2000,801.1,801.1,791.19,792.43,0,0
07/19/2000,792.44,792.97,783.5,784.55,0,0
07/20/2000,784.55,797.15,784.55,794.56,0,0
07/21/2000,794.56,794.56,784.65,785.45,0,0
07/24/2000,785.5,788.82,775.26,775.95,0,0
07/25/2000,776.42,782.24,775.28,780.47,0,0
07/26/2000,779.23,779.23,768.38,769.25,0,0
07/27/2000,766.94,773.9,763.57,765.04,0,0
07/28/2000,765.04,768.44,745.19,748.29,0,0
07/31/2000,749,758.21,746.86,755.57,0,0
08/01/2000,755.58,761.93,753.99,758.66,0,0
08/02/2000,758.65,766,755.62,758.62,0,0
08/03/2000,754.79,767.32,749.43,767.2,0,0
08/04/2000,767.21,773.85,767.17,773.19,0,0
08/07/2000,773.19,782.41,771.97,781.82,0,0
08/08/2000,781.81,784.03,778.64,782.55,0,0
08/09/2000,782.55,787.55,777.42,778.13,0,0
08/10/2000,778.13,779.22,771.45,771.62,0,0
08/11/2000,771.58,779.75,766.9,778.36,0,0
08/14/2000,778.37,788.62,776.51,788.57,0,0
08/15/2000,788.59,790.15,784.2,785.25,0,0
08/16/2000,785.22,792.06,781.42,783.69,0,0
08/17/2000,783.69,794.03,783.34,792.58,0,0
08/18/2000,792.56,794.73,788.94,790.59,0,0
08/21/2000,790.55,796.97,790.36,794.61,0,0
08/22/2000,794.6,799.99,794.3,794.62,0,0
08/23/2000,794.62,800.36,789.77,799.83,0,0
08/24/2000,799.83,803.34,797.92,802.1,0,0
08/25/2000,802.1,805.19,799.74,801.39,0,0
08/28/2000,801.39,810.65,801.39,805.59,0,0
08/29/2000,805.56,806.67,801.17,804.4,0,0
08/30/2000,804.38,805.13,800.49,802.31,0,0
08/31/2000,802.3,814.93,802.3,811.13,0,0
09/01/2000,811.22,818.26,810.15,813.71,0,0
09/05/2000,811.07,811.62,804.28,805.47,0,0
09/06/2000,805.48,807.59,796.18,796.27,0,0
09/07/2000,798.05,804.54,798.04,803.13,0,0
09/08/2000,803.16,803.16,795.73,798.07,0,0
09/11/2000,797.7,804.63,791.57,795.07,0,0
09/12/2000,795.07,799.6,789.89,791.38,0,0
09/13/2000,791.38,794.28,786.73,793.54,0,0
09/14/2000,796.88,799.67,790.76,792.68,0,0
09/15/2000,792.33,792.57,780.86,783.99,0,0
09/18/2000,783.99,785.48,769.94,771.35,0,0
09/19/2000,771.35,781.5,771.35,781,0,0
09/20/2000,780.97,780.97,766.07,777.91,0,0
09/21/2000,777.91,777.91,769.59,775.47,0,0
09/22/2000,763.21,776.85,758.99,776.85,0,0
09/25/2000,778.49,783.26,771.35,772.78,0,0
09/26/2000,774.33,777.58,765.06,766.36,0,0
09/27/2000,768.62,772.28,762.36,766.41,0,0
09/28/2000,765.79,785.46,765.38,784.07,0,0
09/29/2000,782.58,782.58,772.58,772.58,0,0
10/02/2000,771.91,776.16,766.66,769.84,0,0
10/03/2000,769.88,778.55,761.35,761.81,0,0
10/04/2000,762.07,769.44,755.62,766.99,0,0
10/05/2000,765.38,772.01,764.77,766.59,0,0
10/06/2000,766.97,770.25,744.9,751.58,0,0
10/09/2000,751.18,752.37,740.87,748.51,0,0
10/10/2000,746.64,751.99,736.18,737.85,0,0
10/11/2000,733.68,735.84,717.67,726.02,0,0
10/12/2000,727.37,732.68,705.92,706.63,0,0
10/13/2000,706.22,732.69,705.11,732.67,0,0
10/16/2000,732.09,737.16,729.18,734.06,0,0
10/17/2000,736.92,738.39,716.38,720.77,0,0
10/18/2000,719.57,724.14,695.19,715.58,0,0
10/19/2000,719.11,741.19,719.11,740.74,0,0
10/20/2000,739.42,752.57,738.85,746.38,0,0
10/23/2000,746.42,752.47,742.39,746.67,0,0
10/24/2000,748.49,756.78,741.69,746.21,0,0
10/25/2000,741.68,744.48,727.23,728.97,0,0
10/26/2000,728.97,733.15,711.79,728.77,0,0
10/27/2000,728.76,738.98,727.27,736.43,0,0
10/30/2000,736.34,748.35,734.15,743.86,0,0
10/31/2000,745.95,764.12,745.95,763.06,0,0
11/01/2000,760.05,763.72,753.24,758.99,0,0
11/02/2000,758.99,767.18,758.99,765.34,0,0
11/03/2000,765.34,768.13,761.01,764.9,0,0
11/06/2000,766.36,771,765.23,767.16,0,0
11/07/2000,765.93,768.66,761.32,766.43,0,0
11/08/2000,766.43,769.26,751.87,752.15,0,0
11/09/2000,749.23,750.07,729.18,745.96,0,0
11/10/2000,741.32,741.32,727.49,727.49,0,0
11/13/2000,727.48,727.48,704.72,717.67,0,0
11/14/2000,717.67,739.85,717.67,736.16,0,0
11/15/2000,736.16,744.1,732.4,740.4,0,0
11/16/2000,737.98,743.06,729,729.68,0,0
11/17/2000,729.68,736.37,719.83,726.23,0,0
11/20/2000,726.23,726.23,709.69,710.33,0,0
11/21/2000,710.35,716.67,705.01,711.83,0,0
11/22/2000,709.61,709.61,696.88,697.66,0,0
11/24/2000,701.89,711.09,701.89,710.55,0,0
11/27/2000,710.59,721.23,710.59,713.29,0,0
11/28/2000,713.29,718.36,703.53,704.02,0,0
11/29/2000,704.74,712.21,699.5,706.4,0,0
11/30/2000,706.45,706.45,681.83,692.4,0,0
12/01/2000,694.34,704.34,689.56,694.16,0,0
12/04/2000,694.16,702.47,690.33,698.11,0,0
12/05/2000,698.06,728.44,698.06,728.44,0,0
12/06/2000,728.44,729.46,712.65,715.56,0,0
12/07/2000,713.07,717.5,709.2,712.07,0,0
12/08/2000,718.68,734.48,718.68,729.63,0,0
12/11/2000,730.8,741.44,727.31,737.2,0,0
12/12/2000,736.16,736.63,730.35,730.77,0,0
12/13/2000,730.76,739.02,722.9,723.83,0,0
12/14/2000,723.91,723.91,711.66,711.86,0,0
12/15/2000,709.29,709.29,692.57,697.41,0,0
12/18/2000,700.01,708.69,698.89,702.42,0,0
12/19/2000,706.3,714.95,692.07,692.33,0,0
12/20/2000,691.85,691.85,666.78,668.79,0,0
12/21/2000,667.95,679.51,662.22,672.52,0,0
12/22/2000,672.5,691.56,672.5,691.54,0,0
12/26/2000,691.53,696.8,688.6,696,0,0
12/27/2000,695.05,705.52,693.41,704.19,0,0
12/28/2000,702.87,709.04,702.87,708.22,0,0
12/29/2000,707.84,711.52,698.44,700.2,0,0
01/02/2001,700.09,700.09,673.13,676.9,0,0
01/03/2001,674.71,712.9,670.89,712.61,0,0
01/04/2001,712.59,713.8,701.34,703.7,0,0
01/05/2001,704.24,704.35,682.02,683.9,0,0
01/08/2001,682.36,682.9,670.76,681.97,0,0
01/09/2001,683.75,691.01,681.41,684.95,0,0
01/10/2001,682.81,694.12,677.72,693.87,0,0
01/11/2001,693.86,705.18,691.88,702.21,0,0
01/12/2001,702.02,706.56,694.65,698.4,0,0
01/16/2001,698.4,703.36,695.54,702.67,0,0
01/17/2001,702.67,714.49,702.67,704.78,0,0
01/18/2001,705.13,715.79,703.03,713.72,0,0
01/19/2001,717.77,718.03,707.35,709.92,0,0
01/22/2001,709.36,715.99,705.59,710.13,0,0
01/23/2001,710.22,721.57,708.33,720.43,0,0
01/24/2001,721.16,726.08,718.57,722.69,0,0
01/25/2001,721.5,723.83,716.5,717.67,0,0
01/26/2001,714.8,718,709.49,716.93,0,0
01/29/2001,716.92,722.79,714.31,722.41,0,0
01/30/2001,722.57,728.33,718.19,727.35,0,0
01/31/2001,728.02,732.13,721.56,722.56,0,0
02/01/2001,722.38,725.8,718.81,725.8,0,0
02/02/2001,725.81,726.98,712.06,712.46,0,0
02/05/2001,711.07,714.78,709.35,714.56,0,0
02/06/2001,714.56,720.25,712.85,714.29,0,0
02/07/2001,714.29,714.29,703.37,707.12,0,0
02/08/2001,707.22,712.9,702.74,702.82,0,0
02/09/2001,702.82,702.82,691.11,693.76,0,0
02/12/2001,693.76,701.93,692.53,701.65,0,0
02/13/2001,701.65,705.64,694.4,695.06,0,0
02/14/2001,695.06,696.02,687.53,694.41,0,0
02/15/2001,694.41,703.53,694.41,700.92,0,0
02/16/2001,700.92,700.92,684.09,688.47,0,0
02/20/2001,688.47,691.35,675.24,675.52,0,0
02/21/2001,675.52,677.86,661.91,663.05,0,0
02/22/2001,663.05,664.93,648.08,661.03,0,0
02/23/2001,661.03,661.03,641.73,658.41,0,0
02/26/2001,658.41,670.47,656.45,670.44,0,0
02/27/2001,670.44,672.28,661.24,663.92,0,0
02/28/2001,663.92,666.98,648.94,654.25,0,0
03/01/2001,654.25,655.26,640.3,655.05,0,0
03/02/2001,655.05,661.06,643.9,651.83,0,0
03/05/2001,651.83,656.56,651.83,655.84,0,0
03/06/2001,655.84,669.91,655.84,662.54,0,0
03/07/2001,662.54,667.49,662.23,666.13,0,0
03/08/2001,666.13,668.02,662.89,666.33,0,0
03/09/2001,666.33,666.33,647.22,649.59,0,0
03/12/2001,649.59,649.59,619.8,621.35,0,0
03/13/2001,621.35,631.83,617.77,631.71,0,0
03/14/2001,631.71,631.71,610.18,615.67,0,0
03/15/2001,615.67,624.2,615.67,618.33,0,0
03/16/2001,618.33,618.33,604.9,605.71,0,0
03/19/2001,605.71,618.14,603.51,616.95,0,0
03/20/2001,616.95,621.95,601.4,601.6,0,0
03/21/2001,601.6,605.32,588.77,590.6,0,0
03/22/2001,590.6,591.85,568.77,588.01,0,0
03/23/2001,588.01,600.87,588.01,599.86,0,0
03/26/2001,599.86,610.84,599.86,606.73,0,0
03/27/2001,606.73,622.55,605.47,622.1,0,0
03/28/2001,622.1,622.1,604.33,606.77,0,0
03/29/2001,606.77,611.34,597.88,603.73,0,0
03/30/2001,603.73,611.52,601.66,610.36,0,0
04/02/2001,610.36,614.11,597.43,601.68,0,0
04/03/2001,601.69,601.69,576.91,580.11,0,0
04/04/2001,580.11,585.5,572.48,577.85,0,0
04/05/2001,577.85,604.16,577.85,604.16,0,0
04/06/2001,604.16,604.16,587.1,591.5,0,0
04/09/2001,591.5,600.99,590.65,596.49,0,0
04/10/2001,596.49,616.44,596.49,613.53,0,0
04/11/2001,613.53,621.8,609.9,612.81,0,0
04/12/2001,612.81,622.42,608.74,622.42,0,0
04/16/2001,622.42,622.57,613.94,620.01,0,0
04/17/2001,620.01,627.12,614.36,626.79,0,0
04/18/2001,626.8,656.85,626.8,651.24,0,0
04/19/2001,651.24,660.41,648.98,660.41,0,0
04/20/2001,660.41,660.41,649.97,654.76,0,0
04/23/2001,654.77,654.77,640.52,643.88,0,0
04/24/2001,643.88,649.01,635.66,635.98,0,0
04/25/2001,635.98,648.18,634.75,646.55,0,0
04/26/2001,646.55,656.72,646.55,649.37,0,0
04/27/2001,649.37,659.5,649.37,659.49,0,0
04/30/2001,659.49,669.04,655.97,658.9,0,0
05/01/2001,659.17,667.87,657.28,667.86,0,0
05/02/2001,667.86,671.97,663.93,669.52,0,0
05/03/2001,669.52,669.52,654.62,658.96,0,0
05/04/2001,658.96,668.68,649.83,668.51,0,0
05/07/2001,668.51,670.58,664.53,666.54,0,0
05/08/2001,668.72,668.89,661.28,665.5,0,0
05/09/2001,665.5,665.62,658.25,662.29,0,0
05/10/2001,662.29,668.83,661.25,661.49,0,0
05/11/2001,661.49,663.99,654.07,656.44,0,0
05/14/2001,656.44,658.18,653.57,657.87,0,0
05/15/2001,657.87,662.77,656.25,658.31,0,0
05/16/2001,658.31,678.12,654.78,677.47,0,0
05/17/2001,677.47,684,676.38,679.93,0,0
05/18/2001,679.93,681.69,676.2,681.62,0,0
05/21/2001,681.62,693.71,679.73,693.69,0,0
05/22/2001,693.69,695.72,690.54,692.12,0,0
05/23/2001,692.12,692.12,680.64,680.72,0,0
05/24/2001,680.72,683.88,676.5,683.16,0,0
05/25/2001,683.16,683.23,674.64,675.46,0,0
05/29/2001,675.46,675.46,667.82,669.09,0,0
05/30/2001,669.09,669.09,656.83,657.82,0,0
05/31/2001,657.82,665.45,657.82,662.39,0,0
06/01/2001,662.28,667.78,657.87,665.55,0,0
06/04/2001,665.55,668.84,663.16,668.77,0,0
06/05/2001,668.77,679.81,668.77,678.22,0,0
06/06/2001,678.22,678.48,670.84,671.33,0,0
06/07/2001,671.33,675.23,668.71,675.11,0,0
06/08/2001,675.11,675.14,665.88,668.4,0,0
06/11/2001,668.4,668.4,659.57,662.45,0,0
06/12/2001,662.45,665.5,651.87,662.74,0,0
06/13/2001,662.74,665.12,655.22,655.25,0,0
06/14/2001,655.25,655.25,642.65,643.14,0,0
06/15/2001,643.14,644.06,634.25,640.39,0,0
06/18/2001,639.76,644.19,637.2,637.23,0,0
06/19/2001,637.23,646.73,636.45,638.98,0,0
06/20/2001,638.98,646.24,637.55,645.38,0,0
06/21/2001,645.38,653.84,643.49,652.27,0,0
06/22/2001,652.27,652.53,643.91,646.07,0,0
06/25/2001,646.07,649.18,639.75,642.4,0,0
06/26/2001,642.4,643.45,635.21,641.31,0,0
06/27/2001,641.31,643.3,636.64,638.78,0,0
06/28/2001,638.78,651.56,638.78,647.21,0,0
06/29/2001,647.21,653.35,644.71,646.64,0,0
07/02/2001,646.93,654.42,646.49,652.85,0,0
07/03/2001,652.77,652.77,649.02,651.49,0,0
07/05/2001,651.49,651.49,643.27,643.31,0,0
07/06/2001,643.31,643.31,627.12,628.2,0,0
07/09/2001,628.2,633.45,627.92,631.98,0,0
07/10/2001,631.98,634.43,622.06,622.77,0,0
07/11/2001,622.77,624.12,615.47,621.65,0,0
07/12/2001,621.65,637.43,621.65,636.43,0,0
07/13/2001,636.43,641.71,634.11,640.17,0,0
07/16/2001,640.24,642.29,631.73,632.86,0,0
07/17/2001,632.86,639.87,629.6,639.39,0,0
07/18/2001,639.39,639.39,631.22,635.62,0,0
07/19/2001,635.62,644.82,634.26,638.92,0,0
07/20/2001,638.92,639.39,634.96,636.86,0,0
07/23/2001,636.86,639.49,626.59,626.91,0,0
07/24/2001,626.91,626.91,613.17,616.29,0,0
07/25/2001,616.29,625.33,615.94,625.29,0,0
07/26/2001,625.29,633.19,621.7,632.63,0,0
07/27/2001,632.63,636.3,629.36,634.44,0,0
07/30/2001,634.44,636.01,631.7,633.88,0,0
07/31/2001,633.88,643.35,633.88,637.43,0,0
08/01/2001,637.43,643.85,637.43,640.37,0,0
08/02/2001,640.37,646,639.93,642.9,0,0
08/03/2001,642.9,642.9,635.22,639.86,0,0
08/06/2001,639.86,639.86,631.09,632.49,0,0
08/07/2001,632.49,635.9,629.87,634.28,0,0
08/08/2001,634.28,635.44,622.09,623.29,0,0
08/09/2001,623.29,623.53,618.19,622.91,0,0
08/10/2001,622.91,628,615.88,626.37,0,0
08/13/2001,626.37,628.87,624.13,627.6,0,0
08/14/2001,627.6,631.48,624.12,625.34,0,0
08/15/2001,625.34,627.54,620.3,620.49,0,0
08/16/2001,620.49,621.86,613.68,621.82,0,0
08/17/2001,621.82,621.82,608.72,611.65,0,0
08/20/2001,611.65,616.18,610.95,616.18,0,0
08/21/2001,616.18,620.86,608.73,609.05,0,0
08/22/2001,609.05,614.87,606.74,613.37,0,0
08/23/2001,613.37,615.87,611.24,611.87,0,0
08/24/2001,611.87,623.41,611.87,623.26,0,0
08/27/2001,623.26,624.57,619.85,620.62,0,0
08/28/2001,620.62,620.92,611.27,611.48,0,0
08/29/2001,611.48,614.34,604.13,604.95,0,0
08/30/2001,604.95,606.42,592.78,595.06,0,0
08/31/2001,595.06,601.57,593.62,597.67,0,0
09/04/2001,597.67,609.04,595.58,597.52,0,0
09/05/2001,597.52,598.81,587.85,596.1,0,0
09/06/2001,596.1,596.1,582.8,583.18,0,0
09/07/2001,583.18,583.18,570.41,572.54,0,0
09/10/2001,572.54,577.98,566.29,575.57,0,0
09/17/2001,575.57,575.57,546.41,547.04,0,0
09/18/2001,547.04,550.3,541.29,543.04,0,0
09/19/2001,543.01,546.22,517.6,534.26,0,0
09/20/2001,534.26,534.26,517.82,517.85,0,0
09/21/2001,517.85,517.85,497.21,507.98,0,0
09/24/2001,507.98,529.75,507.98,527.29,0,0
09/25/2001,527.29,534.17,524.5,531.59,0,0
09/26/2001,531.59,535.41,526.24,528.38,0,0
09/27/2001,528.38,534.68,523.63,534.59,0,0
09/28/2001,534.59,546.46,534.59,546.46,0,0
10/01/2001,546.46,546.46,538.97,544.84,0,0
10/02/2001,544.84,551.13,542.82,551.13,0,0
10/03/2001,551.13,564.32,546.22,562.75,0,0
10/04/2001,562.75,569.24,560.7,561.66,0,0
10/05/2001,559.27,562.29,552.69,561.82,0,0
10/08/2001,561.82,561.82,554.71,557.39,0,0
10/09/2001,557.39,557.92,553.14,554.61,0,0
10/10/2001,554.61,567.54,552.46,567.39,0,0
10/11/2001,567.39,577.63,567.39,576.97,0,0
10/12/2001,576.97,576.97,563.44,573.63,0,0
10/15/2001,573.63,573.63,566.68,572.77,0,0
10/16/2001,572.77,579.3,571.73,577.15,0,0
10/17/2001,577.15,582.17,565.55,565.8,0,0
10/18/2001,565.8,566.18,559.23,561.36,0,0
10/19/2001,561.36,565.18,555.65,564.1,0,0
10/22/2001,564.1,572.98,562.63,572.73,0,0
10/23/2001,572.73,577.37,568.33,569.86,0,0
10/24/2001,569.86,572.78,567.47,570.23,0,0
10/25/2001,570.23,578.28,560.19,578.28,0,0
10/26/2001,578.28,583.5,575.32,580.57,0,0
10/29/2001,580.57,580.57,566.89,566.89,0,0
10/30/2001,566.89,566.89,553.52,557.03,0,0
10/31/2001,557.03,564.89,555.75,557.29,0,0
11/01/2001,557.29,570.17,554.12,569.49,0,0
11/02/2001,569.49,571.99,565.09,570.69,0,0
11/05/2001,570.69,580.96,570.69,578.96,0,0
11/06/2001,578.96,587.79,575.35,587.46,0,0
11/07/2001,587.45,591.88,584.74,586.17,0,0
11/08/2001,586.17,596.24,585.55,587.06,0,0
11/09/2001,587.06,589.09,583.07,587.63,0,0
11/12/2001,587.63,588.57,576.28,586.9,0,0
11/13/2001,586.9,598.1,586.9,598.1,0,0
11/14/2001,598.1,603.11,595.03,599.6,0,0
11/15/2001,599.6,602.61,596.57,600.02,0,0
11/16/2001,600.02,600.74,593.91,598.24,0,0
11/19/2001,598.24,605.12,598.24,605.12,0,0
11/20/2001,605.12,605.45,599.9,600.18,0,0
11/21/2001,600.18,600.18,593.72,597.42,0,0
11/23/2001,597.42,604.79,596.98,604.45,0,0
11/26/2001,604.45,608.95,602.56,608.77,0,0
11/27/2001,608.77,612.04,600.42,605.05,0,0
11/28/2001,605.05,605.05,593.62,593.74,0,0
11/29/2001,593.74,600.1,592.11,600.08,0,0
11/30/2001,600.08,601.52,597.74,599.32,0,0
12/03/2001,599.32,599.32,592.09,594.13,0,0
12/04/2001,594.13,602.4,593.93,602.4,0,0
12/05/2001,601.88,617.8,601.88,615.84,0,0
12/06/2001,615.84,617.91,613.13,614.64,0,0
12/07/2001,614.64,614.64,607.22,609.94,0,0
12/10/2001,609.94,610.18,600.5,600.66,0,0
12/11/2001,600.66,606.42,597.85,599.11,0,0
12/12/2001,599.11,601.53,593.06,599.06,0,0
12/13/2001,599.06,599.06,589.24,589.82,0,0
12/14/2001,589.82,594.13,583.24,591.51,0,0
12/17/2001,591.51,598.96,591.22,597.25,0,0
12/18/2001,597.25,603.14,597.25,602.16,0,0
12/19/2001,602.16,607.05,597.85,605.38,0,0
12/20/2001,605.38,606.24,600.13,600.13,0,0
12/21/2001,600.13,604.1,600.13,602.7,0,0
12/24/2001,602.7,604.15,602.68,602.69,0,0
12/26/2001,602.7,610.15,602.7,605.26,0,0
12/27/2001,605.26,609.38,605.26,609.38,0,0
12/28/2001,609.38,613.38,609.38,611.71,0,0
12/31/2001,611.71,611.71,604.9,604.94,0,0
01/02/2002,604.94,608.26,598.36,608.26,0,0
01/03/2002,608.26,614.07,607.94,614.07,0,0
01/04/2002,614.07,620.16,613.36,618.38,0,0
01/07/2002,618.38,620.63,613.71,614.26,0,0
01/08/2002,614.26,615.5,610.41,612.17,0,0
01/09/2002,612.18,619.35,607.72,609.35,0,0
01/10/2002,609.35,611.52,607,609.85,0,0
01/11/2002,609.85,611.34,604.51,604.57,0,0
01/14/2002,604.57,604.57,599.97,600.09,0,0
01/15/2002,600.09,605.82,599.53,604.25,0,0
01/16/2002,604.25,604.25,594.64,594.71,0,0
01/17/2002,594.71,600.89,594.71,600.73,0,0
01/18/2002,600.73,600.73,593.36,594.73,0,0
01/22/2002,594.73,598.26,589.26,589.93,0,0
01/23/2002,589.93,596.91,589.03,595.08,0,0
01/24/2002,595.08,601.34,595.08,597.26,0,0
01/25/2002,597.26,600.53,594.92,598.06,0,0
01/28/2002,598.06,601.04,594.7,598.22,0,0
01/29/2002,598.22,601.1,581.05,582.17,0,0
01/30/2002,580.92,588.51,572.44,588.48,0,0
01/31/2002,588.48,596.67,588.21,596.66,0,0
02/01/2002,596.66,596.66,590.58,592.51,0,0
02/04/2002,592.51,592.51,577.12,578.26,0,0
02/05/2002,578.26,582.19,572.69,576.59,0,0
02/06/2002,576.59,578.24,569.59,572.37,0,0
02/07/2002,572.37,577.14,569.36,570.18,0,0
02/08/2002,570.18,579.03,570.18,579,0,0
02/11/2002,579,587.13,578.27,587.1,0,0
02/12/2002,587.1,587.8,582.56,585.06,0,0
02/13/2002,585.06,591.75,585.06,590.8,0,0
02/14/2002,590.8,594.19,587.89,589.81,0,0
02/15/2002,589.81,590.11,582.53,582.97,0,0
02/19/2002,582.97,582.97,571.28,571.83,0,0
02/20/2002,571.83,579.67,567.16,579.52,0,0
02/21/2002,579.52,581.22,570.18,570.58,0,0
02/22/2002,570.58,577.13,567.11,575,0,0
02/25/2002,575,586.82,575,585.17,0,0
02/26/2002,585.17,588.23,581.16,585.3,0,0
02/27/2002,585.3,592.5,581.83,585.56,0,0
02/28/2002,585.56,591.5,583.88,583.88,0,0
03/01/2002,583.88,597.38,583.88,597.38,0,0
03/04/2002,597.38,609.5,597.38,609.5,0,0
03/05/2002,609.5,611.97,605.37,606.01,0,0
03/06/2002,606.01,615.78,605.39,614.6,0,0
03/07/2002,614.6,616.36,608.33,611.73,0,0
03/08/2002,611.73,619.89,611.73,615.55,0,0
03/11/2002,615.55,619.87,612.93,617.31,0,0
03/12/2002,617.31,617.31,609.84,615.85,0,0
03/13/2002,615.85,615.85,608.38,609.95,0,0
03/14/2002,609.95,612.01,608.43,609.47,0,0
03/15/2002,609.47,616.66,609.47,616.42,0,0
03/18/2002,616.42,620.09,613.13,616.42,0,0
03/19/2002,616.42,620.63,616.42,618.74,0,0
03/20/2002,618.74,618.74,608.82,608.93,0,0
03/21/2002,608.93,610.99,602.7,610.29,0,0
03/22/2002,610.29,611.96,605.82,607.91,0,0
03/25/2002,607.91,609.1,598.93,598.93,0,0
03/26/2002,598.93,606.66,598.77,602.42,0,0
03/27/2002,602.42,606.89,600.88,605.68,0,0
03/28/2002,605.68,610.96,605.68,607.35,0,0
04/01/2002,607.35,607.84,599.8,607.12,0,0
04/02/2002,607.12,607.12,601.38,601.59,0,0
04/03/2002,601.59,602.66,592.66,595.53,0,0
04/04/2002,595.53,598.13,592.82,596.05,0,0
04/05/2002,596.05,599.77,592.68,594.26,0,0
04/08/2002,594.26,595.76,588.37,595.76,0,0
04/09/2002,595.76,597.5,591.28,591.71,0,0
04/10/2002,591.71,599.11,591.71,598.52,0,0
04/11/2002,598.52,598.52,584.16,584.66,0,0
04/12/2002,584.66,589.35,584.22,588.69,0,0
04/15/2002,588.69,590.73,582.83,584.55,0,0
04/16/2002,584.55,598.51,584.55,598.05,0,0
04/17/2002,598.05,600.53,595.56,596.8,0,0
04/18/2002,596.8,599.03,588.34,596.14,0,0
04/19/2002,596.14,598.44,595.12,596.4,0,0
04/22/2002,596.4,596.4,586.1,587.25,0,0
04/23/2002,587.25,589.03,582.83,583.78,0,0
04/24/2002,583.78,588.01,579.62,579.95,0,0
04/25/2002,579.95,580.8,575.86,579.38,0,0
04/26/2002,579.38,582.08,571.32,571.32,0,0
04/29/2002,571.32,572.84,564.63,565.67,0,0
04/30/2002,565.67,574.77,564.77,572.04,0,0
05/01/2002,572.04,577.77,565.88,576.63,0,0
05/02/2002,576.63,579.09,572.75,575.25,0,0
05/06/2002,569.3,570.84,558.7,558.71,0,0
05/07/2002,558.71,561.81,556.51,556.81,0,0
05/08/2002,556.81,577.68,556.81,577.64,0,0
05/09/2002,577.64,577.64,568.94,569.31,0,0
05/10/2002,569.31,570.56,559.44,560.04,0,0
05/13/2002,560.04,570.05,559.41,569.99,0,0
05/14/2002,569.99,582.57,569.99,582.38,0,0
05/15/2002,582.38,586.05,577.96,579.36,0,0
05/16/2002,579.36,582.68,577.97,582.17,0,0
05/17/2002,582.17,586.62,581.54,586.62,0,0
05/20/2002,586.62,586.62,578.34,578.97,0,0
05/21/2002,578.97,582.95,572.18,572.61,0,0
05/22/2002,572.61,575.41,570.03,575.41,0,0
05/23/2002,575.41,581.45,572.69,581.45,0,0
05/24/2002,581.45,581.45,573.87,574.63,0,0
05/28/2002,574.63,575.86,567.68,570.12,0,0
05/29/2002,570.12,570.14,566.49,566.5,0,0
05/30/2002,566.5,567.31,559.49,565,0,0
05/31/2002,565,572.7,565,566.18,0,0
06/03/2002,566.18,568.23,552.2,552.61,0,0
06/04/2002,552.61,555.01,546.92,552.21,0,0
06/05/2002,552.21,556.82,551.1,556.79,0,0
06/06/2002,556.79,556.79,544.68,545.87,0,0
06/07/2002,545.87,548.35,537.19,545.71,0,0
06/10/2002,545.71,551.03,544.68,547.09,0,0
06/11/2002,547.09,551.1,537.1,537.4,0,0
06/12/2002,537.4,541.29,531.44,540.65,0,0
06/13/2002,540.65,542.39,534.24,534.94,0,0
06/14/2002,534.94,535.04,520.2,534.11,0,0
06/17/2002,534.11,549.16,534.11,549.16,0,0
06/18/2002,549.16,551.87,546.47,549.57,0,0
06/19/2002,549.57,549.95,539.66,540.58,0,0
06/20/2002,540.58,542.12,531.85,532.69,0,0
06/21/2002,532.69,532.69,522,523.71,0,0
06/24/2002,523.71,529.97,513.7,525.06,0,0
06/25/2002,525.06,531.58,515.16,516.18,0,0
06/26/2002,516.18,516.57,503.66,514.61,0,0
06/27/2002,514.61,523.49,509.7,523.47,0,0
06/28/2002,523.47,529.52,522.27,523.72,0,0
07/01/2002,523.71,525.59,511.05,511.71,0,0
07/02/2002,511.71,511.71,499.14,500.62,0,0
07/03/2002,500.62,503.16,493.17,503,0,0
07/05/2002,503,521.48,503,521.47,0,0
07/08/2002,521.47,523.73,513.13,515.02,0,0
07/09/2002,515.02,516.36,501.36,501.82,0,0
07/10/2002,501.82,504.15,485.87,485.95,0,0
07/11/2002,485.66,490.25,475.38,489.35,0,0
07/12/2002,489.33,493.45,482.82,486.77,0,0
07/15/2002,486.77,486.77,463.61,484.93,0,0
07/16/2002,484.93,486.22,475.2,477.4,0,0
07/17/2002,477.4,490.75,474.32,480.53,0,0
07/18/2002,480.53,481.27,466.81,467.28,0,0
07/19/2002,467.28,467.28,447,450.64,0,0
07/22/2002,450.65,453.81,432.28,436,0,0
07/23/2002,436,439.95,423.43,424.18,0,0
07/24/2002,424.19,448.46,412.48,448.05,0,0
07/25/2002,446.72,453.89,434.34,445.9,0,0
07/26/2002,445.89,452.92,444.39,452.92,0,0
07/29/2002,452.92,477.61,452.92,477.61,0,0
07/30/2002,477.61,483.47,470.05,479.79,0,0
07/31/2002,479.79,484.4,473.09,484.39,0,0
08/01/2002,484.39,484.39,469.29,470.3,0,0
08/02/2002,470.3,470.35,454.24,459.41,0,0
08/05/2002,459.41,459.41,443.09,443.7,0,0
08/06/2002,443.7,464.35,443.7,456.97,0,0
08/07/2002,456.97,466.85,454.17,465.84,0,0
08/08/2002,465.84,480.96,465.11,480.75,0,0
08/09/2002,480.75,485,472.94,482.33,0,0
08/12/2002,482.33,482.33,473.91,479.96,0,0
08/13/2002,479.96,483.79,469.15,469.43,0,0
08/14/2002,469.43,487.54,465.02,487.4,0,0
08/15/2002,487.4,494.59,486.86,493.12,0,0
08/16/2002,493.12,496.2,485.97,492.87,0,0
08/19/2002,492.87,504.35,492.26,504.04,0,0
08/20/2002,504.04,504.04,494.54,497.25,0,0
08/21/2002,497.25,504.75,494.37,503.71,0,0
08/22/2002,503.71,511.74,502.28,510.52,0,0
08/23/2002,510.52,510.52,497.22,498.9,0,0
08/26/2002,498.9,504.13,493.47,502.83,0,0
08/27/2002,502.83,506.81,493.32,495.52,0,0
08/28/2002,495.52,495.52,484.26,486.67,0,0
08/29/2002,486.67,490.54,479.13,487.14,0,0
08/30/2002,487.14,492.2,483.17,486.08,0,0
09/03/2002,486.08,486.08,466.04,466.31,0,0
09/04/2002,466.31,475.73,465.13,474.48,0,0
09/05/2002,474.48,474.48,462.7,466.98,0,0
09/06/2002,466.98,477.52,466.98,474.97,0,0
09/09/2002,474.97,481.73,469.19,479.53,0,0
09/10/2002,479.53,482.95,478.05,482.66,0,0
09/11/2002,483.26,490.02,482.15,482.57,0,0
09/12/2002,481.94,481.94,469.55,470.59,0,0
09/13/2002,470.59,473.45,465.47,472.1,0,0
09/16/2002,472.1,473.01,466.37,472.61,0,0
09/17/2002,472.61,478.59,462.81,463.27,0,0
09/18/2002,463.27,465.69,454.81,461.18,0,0
09/19/2002,461.18,461.18,447.32,447.38,0,0
09/20/2002,447.38,450.53,445.13,448.21,0,0
09/23/2002,448.21,448.21,438.31,442.31,0,0
09/24/2002,442.31,442.31,433.82,434.77,0,0
09/25/2002,434.76,447.66,434.39,445.48,0,0
09/26/2002,445.48,454.18,445.48,453.36,0,0
09/27/2002,453.36,453.36,438.93,439.18,0,0
09/30/2002,439.18,439.18,425.28,433.22,0,0
10/01/2002,433.22,449.66,431.71,449.66,0,0
10/02/2002,447.51,451.53,438.29,438.9,0,0
10/03/2002,438.9,444.84,433.08,433.83,0,0
10/04/2002,433.83,437.3,420.51,423.77,0,0
10/07/2002,423.77,427.35,414.32,415.53,0,0
10/08/2002,415.53,427.25,412.17,422.01,0,0
10/09/2002,422.01,422.01,410.12,410.52,0,0
10/10/2002,410.52,426.29,406.53,425.11,0,0
10/11/2002,425.11,445.81,425.11,441.45,0,0
10/14/2002,441.45,446.28,437.83,444.9,0,0
10/15/2002,444.9,465.68,444.9,465.68,0,0
10/16/2002,465.68,465.68,452.3,454.24,0,0
10/17/2002,454.24,467.87,454.24,465.12,0,0
10/18/2002,465.12,468.73,458.32,467.44,0,0
10/21/2002,467.44,475.92,461.52,475.47,0,0
10/22/2002,475.47,475.47,466.41,470.19,0,0
10/23/2002,470.19,473.28,461.73,473.28,0,0
10/24/2002,473.28,476.55,464.42,466.1,0,0
10/25/2002,466.1,474.25,463.33,474.23,0,0
10/28/2002,474.23,479.34,468.46,470.48,0,0
10/29/2002,470.47,470.56,458.84,465.89,0,0
10/30/2002,465.89,472.93,464.76,470.73,0,0
10/31/2002,470.73,475.02,465.38,468.51,0,0
11/01/2002,468.51,477.71,464.36,476.57,0,0
11/04/2002,476.57,488.82,476.57,480.31,0,0
11/05/2002,480.31,483.95,478.5,483.79,0,0
11/06/2002,483.79,489.2,478.82,488.28,0,0
11/07/2002,488.28,488.28,475.15,477.13,0,0
11/08/2002,477.13,480.67,471.01,472.63,0,0
11/11/2002,472.63,472.63,462.06,462.88,0,0
11/12/2002,462.88,472.42,462.88,466.56,0,0
11/13/2002,466.56,471.25,460.71,466.05,0,0
11/14/2002,466.05,477.44,466.05,477.44,0,0
11/15/2002,477.44,480.73,473.13,480.59,0,0
11/18/2002,480.59,483.83,475.32,475.79,0,0
11/19/2002,475.79,478.09,471.86,473.67,0,0
11/20/2002,473.67,483.08,472.71,482.75,0,0
11/21/2002,482.75,494.05,482.75,493.34,0,0
11/22/2002,493.34,495.39,490.69,491.88,0,0
11/25/2002,491.88,495.49,488.38,493.43,0,0
11/26/2002,493.43,493.43,482.42,483.06,0,0
11/27/2002,483.06,497.02,483.06,496.39,0,0
11/29/2002,496.39,497.9,494.63,495.01,0,0
12/02/2002,495.01,504.27,490.61,494.14,0,0
12/03/2002,494.14,494.14,485.85,486.72,0,0
12/04/2002,484.96,488.83,480.71,484.9,0,0
12/05/2002,484.94,487.07,479.06,479.54,0,0
12/06/2002,479.54,484.04,474.12,482.49,0,0
12/09/2002,482.49,482.49,471.88,471.93,0,0
12/10/2002,471.93,478.65,471.93,478.4,0,0
12/11/2002,478.4,481.16,474.3,478.78,0,0
12/12/2002,478.78,480.62,475.09,477.15,0,0
12/13/2002,477.15,477.15,470.26,470.94,0,0
12/16/2002,470.94,481.71,470.94,481.7,0,0
12/17/2002,481.7,482.12,477.3,477.89,0,0
12/18/2002,477.22,477.22,470.07,471.61,0,0
12/19/2002,470.97,475.81,466,468.1,0,0
12/20/2002,468.1,475.04,468.1,474.24,0,0
12/23/2002,474.22,477.61,472.45,475.24,0,0
12/24/2002,475.24,475.24,472.59,472.66,0,0
12/26/2002,472.66,478.48,470.28,471.38,0,0
12/27/2002,471.38,471.71,463.1,463.91,0,0
12/30/2002,463.91,467.1,461.08,465.77,0,0
12/31/2002,465.77,467.37,460.65,466.18,0,0
01/02/2003,466.18,481.37,466.18,481.37,0,0
01/03/2003,481.37,482.46,478.43,481.15,0,0
01/06/2003,481.15,493.53,481.15,492.07,0,0
01/07/2003,492.07,492.83,487.17,488.67,0,0
01/08/2003,488.67,488.67,480.99,481.81,0,0
01/09/2003,481.81,491.18,481.81,490.83,0,0
01/10/2003,490.83,493.68,485.7,490.93,0,0
01/13/2003,491.91,494.95,488.17,490.25,0,0
01/14/2003,490.27,493.06,487.95,493.06,0,0
01/15/2003,493.3,493.61,485.22,486.13,0,0
01/16/2003,486.28,490.25,482.89,484.34,0,0
01/17/2003,484.25,484.25,476.21,477.61,0,0
01/21/2003,478.08,479.71,470.32,470.32,0,0
01/22/2003,470.29,471.29,465.29,465.67,0,0
01/23/2003,465.67,471.73,464.9,470.38,0,0
01/24/2003,470.27,470.27,456.1,456.95,0,0
01/27/2003,456.95,457.97,447.96,449.48,0,0
01/28/2003,449.48,456.36,449.48,455.27,0,0
01/29/2003,455.27,460.51,448.67,458.29,0,0
01/30/2003,458.29,458.92,447.8,448.23,0,0
01/31/2003,448.23,455.44,446.05,454.3,0,0
02/03/2003,454.3,458.69,454.3,456.37,0,0
02/04/2003,456.37,456.37,446.08,450.16,0,0
02/05/2003,450.16,457.17,447.08,447.72,0,0
02/06/2003,447.77,448.13,442.39,444.92,0,0
02/07/2003,444.88,448.76,438.93,440.42,0,0
02/10/2003,440.42,444.12,437.23,443.64,0,0
02/11/2003,443.64,447.27,438.05,440.15,0,0
02/12/2003,440.15,441.53,434.25,434.35,0,0
02/13/2003,434.35,435.31,427.69,433.41,0,0
02/14/2003,433.41,442.03,432.12,442.03,0,0
02/18/2003,442.03,451.45,442.03,450.85,0,0
02/19/2003,450.85,450.85,444.53,447.75,0,0
02/20/2003,447.75,449.94,443.55,443.78,0,0
02/21/2003,443.78,451.64,440.93,449.67,0,0
02/24/2003,449.26,449.67,441.49,441.61,0,0
02/25/2003,440.59,445.28,434.36,444.8,0,0
02/26/2003,444.8,445.49,438.61,439.08,0,0
02/27/2003,439.08,446.66,439.08,444.22,0,0
02/28/2003,444.25,449.21,444.25,446.37,0,0
03/03/2003,446.37,452.24,442.12,443.18,0,0
03/04/2003,443.18,443.54,436.51,436.53,0,0
03/05/2003,436.53,440.43,435,440.42,0,0
03/06/2003,439.62,440.18,435.34,436.51,0,0
03/07/2003,436.5,440.27,430.95,439.94,0,0
03/10/2003,438.5,438.5,428.47,428.91,0,0
03/11/2003,428.91,432.28,425.05,425.31,0,0
03/12/2003,425.31,426.69,419.02,426.69,0,0
03/13/2003,426.69,441.28,426.69,441.22,0,0
03/14/2003,441.22,445.99,439.43,441.89,0,0
03/17/2003,441.89,457.12,438.66,457.12,0,0
03/18/2003,457.12,459.35,454.41,459.14,0,0
03/19/2003,459.14,463.22,456.29,462.72,0,0
03/20/2003,462.72,465.71,454.92,463.95,0,0
03/21/2003,463.95,474.58,463.95,474.58,0,0
03/24/2003,474.61,474.61,456.98,458.18,0,0
03/25/2003,458.18,466.28,457.41,463.8,0,0
03/26/2003,463.71,464.18,459.5,461.27,0,0
03/27/2003,461.27,463.42,455.02,460.53,0,0
03/28/2003,460.53,461.34,456.78,458.17,0,0
03/31/2003,458.17,458.17,447.74,450.35,0,0
04/01/2003,450.35,457.03,450.14,455.63,0,0
04/02/2003,455.63,469.09,455.63,467.24,0,0
04/03/2003,467.81,469.62,464.6,464.72,0,0
04/04/2003,464.74,467.89,463.47,465.76,0,0
04/07/2003,465.76,479.31,465.76,466.35,0,0
04/08/2003,466.32,467.66,463.37,465.12,0,0
04/09/2003,465.13,469.83,458.73,458.9,0,0
04/10/2003,458.9,461.54,456.98,461.47,0,0
04/11/2003,461.47,467.67,458.83,460.03,0,0
04/14/2003,460.03,468.88,460.03,468.87,0,0
04/15/2003,468.87,472,467.11,471.79,0,0
04/16/2003,471.79,474.94,465.23,466.24,0,0
04/17/2003,466.28,473.41,465.93,473.3,0,0
04/21/2003,473.3,475.63,470.61,472.65,0,0
04/22/2003,472.65,482.89,469.87,482.64,0,0
04/23/2003,482.64,487.21,482.04,486.8,0,0
04/24/2003,486.8,486.8,480.48,482.84,0,0
04/25/2003,482.84,482.84,475.6,476.26,0,0
04/28/2003,476.26,486.24,476.26,484.6,0,0
04/29/2003,484.6,489.6,482.87,486.26,0,0
04/30/2003,486.26,488.62,483.11,486.09,0,0
05/01/2003,486.09,487.59,478.73,485.82,0,0
05/02/2003,485.82,493.46,483.91,493.26,0,0
05/05/2003,493.26,495.47,490.71,491.87,0,0
05/06/2003,491.87,498.43,491.78,495.83,0,0
05/07/2003,495.83,497.25,491.61,493.48,0,0
05/08/2003,493.48,493.48,488.3,488.6,0,0
05/09/2003,488.6,495.44,488.6,495.38,0,0
05/12/2003,495.38,502.47,493.29,501.59,0,0
05/13/2003,501.59,502.91,498.55,500.19,0,0
05/14/2003,500.19,502.75,496.73,498.81,0,0
05/15/2003,498.81,503.31,498.43,502.55,0,0
05/16/2003,502.55,503.41,498.3,501.57,0,0
05/19/2003,501.57,501.57,489.02,489.3,0,0
05/20/2003,489.3,491.78,484.71,488.69,0,0
05/21/2003,488.69,490.93,486.25,490.86,0,0
05/22/2003,490.86,497.27,490.43,495.47,0,0
05/23/2003,495.47,497.57,493.29,496.65,0,0
05/27/2003,496.65,506.78,493.58,506.21,0,0
05/28/2003,506.21,510.16,505.45,506.95,0,0
05/29/2003,506.95,511.59,503.43,505.15,0,0
05/30/2003,505.15,513.44,505.15,512.92,0,0
06/02/2003,512.92,521.22,512.92,514.89,0,0
06/03/2003,514.89,517.78,513.36,517.08,0,0
06/04/2003,517.08,525.75,516.65,524.92,0,0
06/05/2003,524.92,527.31,520.57,527.31,0,0
06/06/2003,527.31,536.8,525.25,526.12,0,0
06/09/2003,526.12,526.12,517.61,519.32,0,0
06/10/2003,519.32,524.09,519.32,524.09,0,0
06/11/2003,524.09,530.73,522.18,530.73,0,0
06/12/2003,530.73,533.45,527.59,531.35,0,0
06/13/2003,531.35,532.53,523.79,526,0,0
06/16/2003,526,537.63,526,537.58,0,0
06/17/2003,537.58,539.98,535.58,538.11,0,0
06/18/2003,538.11,539.72,534.27,537.13,0,0
06/19/2003,537.13,537.8,528.24,529.09,0,0
06/20/2003,529.09,532.64,528.32,529.52,0,0
06/23/2003,529.52,529.52,519.65,521.81,0,0
06/24/2003,521.81,524.86,520.27,522.63,0,0
06/25/2003,522.63,527.15,518.73,519,0,0
06/26/2003,519,524.99,518.26,524.57,0,0
06/27/2003,524.57,526.35,518.94,519.93,0,0
06/30/2003,519.93,523.82,518.54,518.94,0,0
07/01/2003,518.93,523.34,512.43,522.95,0,0
07/02/2003,522.95,529.23,522.95,529.23,0,0
07/03/2003,529.23,529.82,523.99,525.23,0,0
07/07/2003,525.23,535.62,525.23,535.18,0,0
07/08/2003,535.18,537.81,532.25,537.15,0,0
07/09/2003,537.15,538.56,532.37,534.63,0,0
07/10/2003,534.63,534.63,524.85,527.37,0,0
07/11/2003,527.37,533.53,527.37,532.28,0,0
07/14/2003,532.28,541.49,532.28,535.76,0,0
07/15/2003,535.76,538.74,531.75,533.72,0,0
07/16/2003,533.72,535.34,527.84,530.28,0,0
07/17/2003,530.28,530.28,521.71,523.37,0,0
07/18/2003,523.37,529.77,523.33,529.28,0,0
07/21/2003,529.28,529.28,520.18,521.78,0,0
07/22/2003,521.78,527.58,520.25,526.65,0,0
07/23/2003,526.65,527.81,522.5,527.18,0,0
07/24/2003,527.18,532.47,523.31,523.63,0,0
07/25/2003,523.63,532.09,521.22,532.06,0,0
07/28/2003,532.06,533.33,529.63,531.31,0,0
07/29/2003,531.31,532.5,525.11,527.95,0,0
07/30/2003,527.95,529.61,526.17,527.12,0,0
07/31/2003,527.12,535.57,527.12,528.53,0,0
08/01/2003,528.53,528.53,522.47,523.06,0,0
08/04/2003,523.06,525.65,516.02,524.17,0,0
08/05/2003,524.17,524.17,514.78,515.03,0,0
08/06/2003,515.03,519.91,512.41,515.49,0,0
08/07/2003,515.49,519.15,513.73,518.86,0,0
08/08/2003,521.77,521.78,518.77,520.61,0,0
08/11/2003,520.61,524.7,518.94,522.26,0,0
08/12/2003,522.26,527.46,522.04,527.44,0,0
08/13/2003,527.44,528.56,522.7,524.27,0,0
08/14/2003,524.27,528.25,522.43,527.59,0,0
08/15/2003,527.59,528.67,525.58,527.92,0,0
08/18/2003,527.92,533.11,527.92,532.83,0,0
08/19/2003,532.83,534.74,530.8,534.34,0,0
08/20/2003,534.34,535,531.37,533.44,0,0
08/21/2003,533.44,538.32,533.25,535.44,0,0
08/22/2003,535.44,539.45,529.82,530.02,0,0
08/25/2003,530.02,530.09,527.07,529.98,0,0
08/26/2003,529.98,532.01,524.61,531.51,0,0
08/27/2003,531.51,532.56,529.86,531.99,0,0
08/28/2003,531.99,536.11,529.27,535.51,0,0
08/29/2003,535.51,538.82,533.87,538.4,0,0
09/02/2003,538.4,545.99,537.16,545.75,0,0
09/03/2003,545.75,549.61,545.75,547.97,0,0
09/04/2003,547.97,549.65,545.89,549.03,0,0
09/05/2003,549.03,549.74,544.04,545.7,0,0
09/08/2003,545.7,551.61,545.7,551.32,0,0
09/09/2003,551.32,551.32,545.95,547.02,0,0
09/10/2003,547.02,547.02,539.26,539.84,0,0
09/11/2003,539.84,544.97,539.84,542.8,0,0
09/12/2003,542.8,544.6,538.28,544.07,0,0
09/15/2003,544.07,544.71,541.39,542.04,0,0
09/16/2003,542.04,549.69,542.04,549.55,0,0
09/17/2003,549.55,550.71,547.2,548.01,0,0
09/18/2003,548.01,555.33,547.84,555.06,0,0
09/19/2003,555.06,555.46,551.05,553.38,0,0
09/22/2003,553.38,553.38,544.06,546.28,0,0
09/23/2003,546.28,550.14,545.75,549.63,0,0
09/24/2003,549.63,550.08,539.19,539.39,0,0
09/25/2003,539.39,542.31,535.75,535.75,0,0
09/26/2003,535.75,535.78,531.8,532.11,0,0
09/29/2003,532.11,537.43,531.31,537.32,0,0
09/30/2003,537.32,537.32,529.12,532.15,0,0
10/01/2003,532.15,543.71,532.15,543.71,0,0
10/02/2003,543.71,545.85,541.34,545.07,0,0
10/03/2003,545.07,555.05,545.07,550.27,0,0
10/06/2003,550.27,553.69,549.89,552.73,0,0
10/07/2003,552.73,555.42,548.57,555.42,0,0
10/08/2003,555.42,555.87,551.24,552.62,0,0
10/09/2003,552.62,560.37,552.62,555.31,0,0
10/10/2003,555.31,556.45,553.82,555.03,0,0
10/13/2003,555.03,560.84,555.03,559.13,0,0
10/14/2003,559.13,561.27,556.71,561.27,0,0
10/15/2003,561.27,563.57,557.68,559.46,0,0
10/16/2003,559.46,562.74,558.1,561.28,0,0
10/17/2003,555.31,563.57,553.82,555.47,0,0
10/20/2003,555.47,558.12,553.84,558.11,0,0
10/21/2003,558.11,560.32,557.05,559.05,0,0
10/22/2003,559.05,559.05,549.75,550.75,0,0
10/23/2003,550.75,553.33,548.2,552.44,0,0
10/24/2003,552.44,552.44,544.78,550.24,0,0
10/27/2003,550.24,555.21,550.24,551.85,0,0
10/28/2003,551.85,560.18,551.85,560.18,0,0
10/29/2003,560.18,561.99,558.48,561.13,0,0
10/30/2003,561.13,563.77,559.05,560.51,0,0
10/31/2003,560.51,563.6,560.51,562.51,0,0
11/03/2003,562.51,568.32,562.51,567.21,0,0
11/04/2003,567.21,567.21,563.5,564.2,0,0
11/05/2003,564.2,564.96,559.88,563.75,0,0
11/06/2003,563.75,567.52,561.28,567.1,0,0
11/07/2003,567.1,569.34,564.28,564.8,0,0
11/10/2003,564.8,565.04,560.51,561.26,0,0
11/11/2003,561.26,561.63,559.03,560.62,0,0
11/12/2003,560.62,567.55,560.62,567.49,0,0
11/13/2003,567.49,568.5,565.01,567.84,0,0
11/14/2003,567.84,570.65,562.47,563.48,0,0
11/17/2003,563.48,563.48,555.41,559.84,0,0
11/18/2003,559.84,562.74,554.73,554.8,0,0
11/19/2003,554.8,559.76,554.74,558.98,0,0
11/20/2003,558.98,561.08,554.3,554.4,0,0
11/21/2003,554.4,556.48,553.27,555.43,0,0
11/24/2003,556.15,564.51,556.15,564.51,0,0
11/25/2003,564.54,567.82,563.15,565.73,0,0
11/26/2003,566.47,568.12,562.86,568.12,0,0
11/28/2003,567.84,569.46,567.36,568.32,0,0
12/01/2003,569.12,574.99,569.12,574.9,0,0
12/02/2003,574.84,575.69,572.6,573.27,0,0
12/03/2003,573.81,576.97,571.66,571.73,0,0
12/04/2003,571.73,574.03,570.21,573.73,0,0
12/05/2003,572.39,572.76,568.41,569.16,0,0
12/08/2003,569.16,573.36,568.93,573.27,0,0
12/09/2003,573.64,574.58,567.5,567.97,0,0
12/10/2003,568.19,569.22,563.93,566.88,0,0
12/11/2003,566.92,574.89,566.92,573.68,0,0
12/12/2003,573.83,575.44,571.71,575.16,0,0
12/15/2003,575.16,579.84,571.68,571.71,0,0
12/16/2003,571.71,575.45,571.28,575.01,0,0
12/17/2003,575.02,575.82,572.84,575.79,0,0
12/18/2003,575.8,582.76,575.8,582.61,0,0
12/19/2003,582.61,583.47,579.91,582.32,0,0
12/22/2003,582.02,584.42,580.93,584.42,0,0
12/23/2003,584.42,586.56,583.77,586.19,0,0
12/24/2003,585.58,586.43,585.16,585.26,0,0
12/26/2003,586.97,587.24,586.08,586.22,0,0
12/29/2003,586.22,593.45,586.22,593.45,0,0
12/30/2003,593.44,593.67,591.83,593.64,0,0
12/31/2003,593.66,595.26,591.83,594.56,0,0
01/02/2004,594.97,598.09,591.22,592.94,0,0
01/05/2004,594.13,599.94,594.13,599.94,0,0
01/06/2004,599.57,601.23,598.01,600.77,0,0
01/07/2004,600.79,602.29,597.13,602.29,0,0
01/08/2004,602.29,605.17,601.46,605.17,0,0
01/09/2004,604.12,605.33,599.85,600.39,0,0
01/12/2004,600.77,603.57,599.9,603.31,0,0
01/13/2004,603.31,604.19,596.9,600.03,0,0
01/14/2004,600.21,604.87,600.21,604.79,0,0
01/15/2004,604.79,608.25,601.61,605.64,0,0
01/16/2004,605.74,609.96,605.74,609.95,0,0
01/20/2004,610.41,611.66,607.78,609.78,0,0
01/21/2004,609.73,615.1,607.53,614.31,0,0
01/22/2004,614.5,615.87,612.1,612.51,0,0
01/23/2004,613.06,615.78,608.68,611.12,0,0
01/26/2004,610.85,618.34,610.75,618.34,0,0
01/27/2004,617.85,618.17,612.51,612.51,0,0
01/28/2004,613.18,614.93,603.11,604.08,0,0
01/29/2004,604.44,606.48,600.2,606.4,0,0
01/30/2004,606.28,606.28,603.27,605.2,0,0
02/02/2004,605.64,611.03,603.33,607.21,0,0
02/03/2004,607.21,608.2,605.04,607.34,0,0
02/04/2004,605.86,605.86,601.23,602.1,0,0
02/05/2004,602.5,604.42,600.89,603.01,0,0
02/06/2004,603.42,610.91,603.01,610.9,0,0
02/09/2004,611.25,612.14,609.4,609.67,0,0
02/10/2004,609.67,613.42,609.1,612.74,0,0
02/11/2004,612.67,619.58,611.18,619.18,0,0
02/12/2004,618.96,619.11,615.87,616.2,0,0
02/13/2004,616.53,618.75,611.6,612.96,0,0
02/17/2004,612.96,619.57,612.96,618.62,0,0
02/18/2004,618.62,618.88,614.89,616.05,0,0
02/19/2004,616.07,619.62,613.12,613.25,0,0
02/20/2004,613.25,614.56,608.69,611.45,0,0
02/23/2004,611.94,612.82,607.4,609.36,0,0
02/24/2004,609.36,611.21,606.01,608.32,0,0
02/25/2004,608.72,611.85,608.34,611.14,0,0
02/26/2004,609.87,613.33,608.59,612.29,0,0
02/27/2004,612.78,615.82,610.74,612.58,0,0
03/01/2004,612.56,619.35,612.56,618.68,0,0
03/02/2004,618.63,619.1,614.3,615.16,0,0
03/03/2004,615.16,616.73,612.05,615.99,0,0
03/04/2004,615.98,618.18,615.35,618.16,0,0
03/05/2004,618.16,622.77,614.96,619.67,0,0
03/08/2004,619.67,621.39,614.43,614.55,0,0
03/09/2004,614.52,614.52,608.84,610.78,0,0
03/10/2004,611.02,611.35,601.28,601.91,0,0
03/11/2004,601.25,603,592.57,593.01,0,0
03/12/2004,593.01,600.48,593.01,600.48,0,0
03/15/2004,599.91,599.91,591.34,591.79,0,0
03/16/2004,592.59,596.83,590.72,594.89,0,0
03/17/2004,594.89,602.68,594.89,601.78,0,0
03/18/2004,601.51,602.48,596.15,600.81,0,0
03/19/2004,600.82,601.1,594.31,594.36,0,0
03/22/2004,594.36,594.36,583.71,586.51,0,0
03/23/2004,587.36,589.92,584.6,585.86,0,0
03/24/2004,586.26,587.99,582.27,584.31,0,0
03/25/2004,585.06,594.41,585.06,593.91,0,0
03/26/2004,593.66,597.15,592.31,593.39,0,0
03/29/2004,593.4,601.85,593.4,601.03,0,0
03/30/2004,600.54,603.77,599.53,603.54,0,0
03/31/2004,603.54,605.74,600.65,603.43,0,0
04/01/2004,603.45,608.64,603.45,607.11,0,0
04/02/2004,607.11,613.64,607.11,611.88,0,0
04/05/2004,611.85,616.29,611.29,616.29,0,0
04/06/2004,615.13,615.13,612.11,614.59,0,0
04/07/2004,614.29,614.29,609.73,610.97,0,0
04/08/2004,610.98,615.36,607.77,610.12,0,0
04/12/2004,610.12,613.93,610.12,612.72,0,0
04/13/2004,612.72,614.09,603.32,604.19,0,0
04/14/2004,604.19,605.68,600.03,603.15,0,0
04/15/2004,603.29,606.34,599.23,603.5,0,0
04/16/2004,603.5,607.6,602.29,606.37,0,0
04/19/2004,606.38,607.5,603.95,607.4,0,0
04/20/2004,607.4,609.19,598.02,598.02,0,0
04/21/2004,598.19,602.08,596.98,601.32,0,0
04/22/2004,600.93,611.2,600.23,609.79,0,0
04/23/2004,609.82,610.72,606.67,609.82,0,0
04/26/2004,609.73,612.5,606.26,607.36,0,0
04/27/2004,607.81,613.37,607.78,608.68,0,0
04/28/2004,608.67,608.67,599.75,600.27,0,0
04/29/2004,600.24,603.42,592.28,595.36,0,0
04/30/2004,595.5,598.16,591.77,591.83,0,0
05/03/2004,592.38,597.83,592.38,597.34,0,0
05/04/2004,597.38,602.77,595.1,598.46,0,0
05/05/2004,598.46,601.68,597.68,599.88,0,0
05/06/2004,599.88,599.88,591.52,595.65,0,0
05/07/2004,595.65,597.33,587.17,587.2,0,0
05/10/2004,587.08,587.08,576.45,580.36,0,0
05/11/2004,581.03,585.34,581.03,585.2,0,0
05/12/2004,584.7,586,574.88,585.85,0,0
05/13/2004,585.85,588.94,583.1,585.54,0,0
05/14/2004,585.3,588.56,581.17,584.91,0,0
05/17/2004,584.91,584.91,576.08,578.67,0,0
05/18/2004,579.63,584.09,579.63,582.79,0,0
05/19/2004,582.79,590.54,581.19,581.28,0,0
05/20/2004,581.53,583.42,579.59,581.59,0,0
05/21/2004,582.49,587.05,581.93,583.93,0,0
05/24/2004,584.62,588.36,583.26,585.17,0,0
05/25/2004,584.96,595.12,582.84,594.75,0,0
05/26/2004,594.43,596.98,593.29,596.16,0,0
05/27/2004,596.16,600.86,595.88,599.34,0,0
05/28/2004,599.36,600.34,597.8,599.4,0,0
06/01/2004,598.64,600.54,595.7,599.76,0,0
06/02/2004,600.08,603.32,598.39,601.68,0,0
06/03/2004,601.68,601.68,596.83,596.85,0,0
06/04/2004,597.51,603.46,597.51,600.05,0,0
06/07/2004,600.05,609.48,600.05,609.48,0,0
06/08/2004,608.84,610.2,606.79,610.13,0,0
06/09/2004,609.51,609.51,604.11,604.19,0,0
06/10/2004,604.79,606.63,604.79,606.63,0,0
06/14/2004,605.87,605.87,598.99,600.45,0,0
06/15/2004,601.2,606.97,601.2,604.19,0,0
06/16/2004,604.18,605.98,603.4,605.16,0,0
06/17/2004,604.74,605.13,601.55,604.32,0,0
06/18/2004,604.32,607.89,603.12,605.76,0,0
06/21/2004,606,607.34,603.01,603.36,0,0
06/22/2004,603.36,605.86,600.35,605.6,0,0
06/23/2004,605.4,611.33,604.27,610.81,0,0
06/24/2004,610.6,612.09,608.72,609.07,0,0
06/25/2004,609.11,611.84,606.47,606.47,0,0
06/28/2004,607,609.81,604.15,605.13,0,0
06/29/2004,604.94,607.55,604.34,606.59,0,0
06/30/2004,606.79,609.72,605.37,609.31,0,0
07/01/2004,609.25,609.25,600.04,602.94,0,0
07/02/2004,602.94,602.94,599.98,601.19,0,0
07/06/2004,600.26,600.26,594.52,595.98,0,0
07/07/2004,595.98,598.9,595.51,597.24,0,0
07/08/2004,596.45,597.46,591.83,592.05,0,0
07/09/2004,592.26,595.51,592.26,593.95,0,0
07/12/2004,593.27,595.37,590.53,594.49,0,0
07/13/2004,594.76,595.55,593.8,594.8,0,0
07/14/2004,594.8,597.2,591.13,592.98,0,0
07/15/2004,593.39,594.86,590.81,590.86,0,0
07/16/2004,591.77,593.63,587.85,587.94,0,0
07/19/2004,588.19,589.9,585.21,587.64,0,0
07/20/2004,587.73,592.1,586.82,592.09,0,0
07/21/2004,592.21,595.33,583.67,583.67,0,0
07/22/2004,583.61,586.56,578.33,585.01,0,0
07/23/2004,585.01,585.01,577.92,579.24,0,0
07/26/2004,579.5,581.1,574.73,577.44,0,0
07/27/2004,577.43,584.08,577.43,583.18,0,0
07/28/2004,583.18,584.98,576.26,583.13,0,0
07/29/2004,584,587.92,583.79,586.3,0,0
07/30/2004,586.13,588.16,584.8,587.2,0,0
08/02/2004,586.63,590.65,584.83,589.76,0,0
08/03/2004,589.46,589.46,585.71,585.94,0,0
08/04/2004,585.32,587.01,581.67,585.01,0,0
08/05/2004,585.19,585.19,575.2,575.48,0,0
08/06/2004,574.3,574.3,565.74,566.69,0,0
08/09/2004,566.69,569.38,566.69,567.25,0,0
08/10/2004,567.88,574.66,567.88,574.66,0,0
08/11/2004,574.66,574.66,567.46,572.97,0,0
08/12/2004,572.93,572.93,566.14,566.26,0,0
08/13/2004,566.83,568.6,564.78,566.85,0,0
08/16/2004,566.85,575.33,566.85,574.66,0,0
08/17/2004,574.86,578.86,574.86,576.27,0,0
08/18/2004,576.27,583.63,574.81,583.63,0,0
08/19/2004,583.24,583.24,578.88,581.36,0,0
08/20/2004,581.36,586.58,580.54,585.68,0,0
08/23/2004,585.68,587.17,583.79,584.18,0,0
08/24/2004,584.61,586.98,582.66,584.49,0,0
08/25/2004,584.5,589.72,582.91,589.08,0,0
08/26/2004,588.67,590.08,587.78,589.19,0,0
08/27/2004,589.19,591.82,589.05,590.87,0,0
08/30/2004,590.73,590.73,586.18,586.18,0,0
08/31/2004,586.25,589.1,584.1,589.09,0,0
09/01/2004,588.88,591.9,586.85,590.37,0,0
09/02/2004,590.21,597.17,590.18,596.7,0,0
09/03/2004,595.45,597.93,594.11,594.16,0,0
09/07/2004,594.86,599.8,594.86,598.33,0,0
09/08/2004,598.14,599.21,595.6,595.61,0,0
09/09/2004,596.12,598.46,594.31,596.92,0,0
09/10/2004,596.92,600.56,594.78,599.88,0,0
09/13/2004,600.29,603.18,599.88,601.17,0,0
09/14/2004,601.07,602.92,600.44,602.35,0,0
09/15/2004,601.84,601.84,597.83,598.21,0,0
09/16/2004,598.23,601.48,598.23,600.22,0,0
09/17/2004,600.48,603.61,600.34,602.66,0,0
09/20/2004,602.19,602.19,598.43,599.34,0,0
09/21/2004,599.69,604.36,599.66,603.27,0,0
09/22/2004,602.51,602.51,594.67,595.06,0,0
09/23/2004,595.11,595.11,592.16,592.27,0,0
09/24/2004,592.4,595.13,592.37,593.23,0,0
09/27/2004,592.57,592.57,589.41,589.56,0,0
09/28/2004,590,593.76,588.35,592.9,0,0
09/29/2004,592.82,595.46,591.66,595.46,0,0
09/30/2004,595.43,596.55,592.88,595.64,0,0
10/01/2004,596.52,604.58,596.52,604.52,0,0
10/04/2004,604.85,609.21,604.85,606.58,0,0
10/05/2004,606.39,607.9,604.92,606.14,0,0
10/06/2004,606.04,610.11,605.34,610.11,0,0
10/07/2004,609.87,609.87,603.78,603.9,0,0
10/08/2004,603.46,605.17,598.49,599.44,0,0
10/11/2004,599.44,601.61,599.44,600.71,0,0
10/12/2004,599.84,600.69,596.03,599.48,0,0
10/13/2004,601.05,602.3,593.1,595.15,0,0
10/14/2004,595.11,595.73,589.2,589.86,0,0
10/15/2004,590.5,594.98,589.14,592.37,0,0
10/18/2004,592.2,595.75,589.88,595.56,0,0
10/19/2004,596.01,597.83,590.01,590.06,0,0
10/20/2004,589.84,590.58,585.27,590.26,0,0
10/21/2004,590.58,593.4,588,592.2,0,0
10/22/2004,592.2,593.19,586.4,586.63,0,0
10/25/2004,586.34,587.18,583.54,586.08,0,0
10/26/2004,586.2,594.36,586.08,594.35,0,0
10/27/2004,594.15,602.58,592.63,602.23,0,0
10/28/2004,601.74,604.72,599.39,603.07,0,0
10/29/2004,603.07,605.16,601.49,604.49,0,0
11/01/2004,604.51,606.21,603.12,604.69,0,0
11/02/2004,604.83,609.84,603.29,604.56,0,0
11/03/2004,604.55,613.82,604.55,611.51,0,0
11/04/2004,611.04,621.06,610.91,621.06,0,0
11/05/2004,621.89,625.79,620.39,623.35,0,0
11/08/2004,623.34,623.72,621.25,622.61,0,0
11/09/2004,622.64,624.74,621.36,622.22,0,0
11/10/2004,621.94,625.03,621.41,621.81,0,0
11/11/2004,622.11,628.05,622.11,627.45,0,0
11/12/2004,627.45,633.43,626.22,633.43,0,0
11/15/2004,633.17,633.73,631.28,633.47,0,0
11/16/2004,633.18,633.18,629.13,629.22,0,0
11/17/2004,629.95,636.21,629.95,632.67,0,0
11/18/2004,632.54,633.97,631.41,633.38,0,0
11/19/2004,633.38,633.56,625.68,626.25,0,0
11/22/2004,626.24,630.39,624.98,629.97,0,0
11/23/2004,629.71,631.37,627.03,630.18,0,0
11/24/2004,630.77,633.34,630.74,632.97,0,0
11/26/2004,632.79,635.57,632.66,633.53,0,0
11/29/2004,633.88,636.09,628.23,631.65,0,0
11/30/2004,631.65,631.65,629.09,629.25,0,0
12/01/2004,629.44,638.69,629.44,638.69,0,0
12/02/2004,638.25,640.5,636.28,638.03,0,0
12/03/2004,638.61,641.8,636.85,638.66,0,0
12/06/2004,638.52,639.29,635.42,638.23,0,0
12/07/2004,638.48,639.32,631.13,631.13,0,0
12/08/2004,631.14,634.78,630.86,633.99,0,0
12/09/2004,633.03,638,629.26,637.42,0,0
12/10/2004,636.47,638.73,635.42,637.09,0,0
12/13/2004,638.07,642.53,638.02,642.51,0,0
12/14/2004,642.51,646.01,642.1,645.09,0,0
12/15/2004,645.09,647.11,643.3,646.81,0,0
12/16/2004,646.61,647.95,642.85,645.26,0,0
12/17/2004,644.89,645.22,640.25,641.05,0,0
12/20/2004,641.28,645.62,640.12,640.85,0,0
12/21/2004,641.21,646.86,641.21,646.65,0,0
12/22/2004,646.37,649.86,645.87,648.94,0,0
12/23/2004,648.7,651,648.5,649.27,0,0
12/27/2004,649.67,651.36,646.53,646.53,0,0
12/28/2004,646.69,651.4,646.69,651.4,0,0
12/29/2004,650.87,651.63,650.07,651.44,0,0
12/30/2004,651.49,653.1,651.4,651.76,0,0
12/31/2004,651.79,653.9,650.79,650.99,0,0
01/03/2005,650.99,653.89,644.25,645.12,0,0
01/04/2005,645.13,646.93,635.76,637.09,0,0
01/05/2005,636.88,639.27,634.21,634.21,0,0
01/06/2005,634.62,638.48,634.1,636.41,0,0
01/07/2005,637.13,638.72,633.38,635.58,0,0
01/10/2005,635.59,640.57,634.96,638.09,0,0
01/11/2005,638.09,638.09,632.79,634.08,0,0
01/12/2005,634.46,636.64,630.17,636.49,0,0
01/13/2005,636.53,636.61,630.67,631.56,0,0
01/14/2005,631.72,635.81,631.72,635.52,0,0
01/18/2005,634.93,641.6,633.21,641.6,0,0
01/19/2005,641.32,641.32,635.35,635.5,0,0
01/20/2005,634.44,634.44,629.82,630.82,0,0
01/21/2005,631.12,632.99,626.88,626.88,0,0
01/24/2005,627.31,629.36,624.33,624.33,0,0
01/25/2005,625.27,629.9,625.27,626.5,0,0
01/26/2005,626.72,630.78,626.72,629.77,0,0
01/27/2005,629.48,631.81,627.82,630.09,0,0
01/28/2005,630.37,630.65,625.81,628.46,0,0
01/31/2005,629.65,634.18,629.65,633.98,0,0
02/01/2005,634.09,639.09,634,638.58,0,0
02/02/2005,638.87,641.72,638.35,640.68,0,0
02/03/2005,640.18,640.18,636.71,638.93,0,0
02/04/2005,638.92,646.35,638.83,646.25,0,0
02/07/2005,646.16,646.9,639.45,645.52,0,0
02/08/2005,645.26,647.34,644.75,645.92,0,0
02/09/2005,646.1,646.72,640.02,640.26,0,0
02/10/2005,640.7,643.61,639.81,642.78,0,0
02/11/2005,642.43,648.76,640.61,647.33,0,0
02/14/2005,647.3,648.34,646.47,647.99,0,0
02/15/2005,647.99,651.35,647.72,650.01,0,0
02/16/2005,649.4,651.27,647.27,650.26,0,0
02/17/2005,650.27,650.95,645.3,645.31,0,0
02/18/2005,645.48,646.3,643.47,645.6,0,0
02/22/2005,644.73,646.11,636.17,636.17,0,0
02/23/2005,636.74,641.07,636.74,639.64,0,0
02/24/2005,639.43,644.88,637.99,644.88,0,0
02/25/2005,644.82,651.32,644.58,651.08,0,0
02/28/2005,650.49,650.49,643.94,646.92,0,0
03/01/2005,646.93,651.61,646.93,650.75,0,0
03/02/2005,649.98,653.59,647.45,650.56,0,0
03/03/2005,650.85,653.4,647.31,650.46,0,0
03/04/2005,650.46,658,650.46,656.68,0,0
03/07/2005,656.68,660.61,656.68,658.76,0,0
03/08/2005,658.76,658.95,655.01,655.49,0,0
03/09/2005,655.34,655.34,648.57,648.75,0,0
03/10/2005,648.97,650.81,645.49,649.79,0,0
03/11/2005,649.95,652.04,644.3,645.39,0,0
03/14/2005,645.65,649.55,645.4,649.55,0,0
03/15/2005,649.55,651.69,644.95,644.95,0,0
03/16/2005,644.44,644.44,638.26,639.45,0,0
03/17/2005,639.48,642.14,638.49,640.57,0,0
03/18/2005,640.57,641.52,636.51,640.13,0,0
03/21/2005,640.19,640.19,634.7,637.41,0,0
03/22/2005,637.41,640.58,631.01,631.12,0,0
03/23/2005,631.12,633.32,629.24,631.29,0,0
03/24/2005,631.65,635.42,630.95,630.95,0,0
03/28/2005,631.51,635.09,631.51,632.13,0,0
03/29/2005,632.09,634.9,626.4,627.27,0,0
03/30/2005,627.66,635.89,627.66,635.83,0,0
03/31/2005,635.83,637.69,635.02,635.76,0,0
04/01/2005,636.38,640.85,630.37,631.94,0,0
04/04/2005,631.99,634.71,628.99,633.47,0,0
04/05/2005,633.68,637.42,633.68,636.21,0,0
04/06/2005,636.43,640.36,636.43,637.55,0,0
04/07/2005,637.23,641.76,637.23,641.43,0,0
04/08/2005,641.44,641.66,636.1,636.14,0,0
04/11/2005,636.37,637.64,634.69,636.04,0,0
04/12/2005,635.8,640.73,630.52,639.52,0,0
04/13/2005,639.18,639.18,630.92,632.1,0,0
04/14/2005,632.07,632.53,625.52,625.73,0,0
04/15/2005,624.71,625.46,615.28,616.05,0,0
04/18/2005,615.68,618.91,614.03,617.47,0,0
04/19/2005,618.1,622.53,618.1,621.66,0,0
04/20/2005,621.66,623.04,612.71,613.37,0,0
04/21/2005,614.44,624.94,614.44,624.94,0,0
04/22/2005,624.59,624.59,616,620.77,0,0
04/25/2005,621.99,627.14,621.99,626.45,0,0
04/26/2005,626.04,628.18,621.14,621.14,0,0
04/27/2005,620.7,625.31,617.1,623.48,0,0
04/28/2005,623,623,616.27,616.32,0,0
04/29/2005,617.25,623.33,613.92,623.31,0,0
05/02/2005,623.28,626.55,622.07,626.18,0,0
05/03/2005,625.96,629.02,623.62,625.87,0,0
05/04/2005,626.1,633.78,626.1,633.57,0,0
05/05/2005,633.47,635.29,629.13,632.33,0,0
05/06/2005,632.98,634.9,631.39,631.8,0,0
05/09/2005,631.82,635.83,630.72,635.83,0,0
05/10/2005,635.04,635.04,627.8,629.51,0,0
05/11/2005,629.51,632.42,625.02,632.12,0,0
05/12/2005,632.12,633.36,624.96,625.84,0,0
05/13/2005,626.32,627.94,618.58,622.82,0,0
05/16/2005,622.66,629.24,622.66,629.23,0,0
05/17/2005,628.68,633.89,626.16,633.65,0,0
05/18/2005,633.65,641.43,633.65,640.32,0,0
05/19/2005,640.31,643.34,639.9,643.34,0,0
05/20/2005,643.25,643.35,640.26,642.62,0,0
05/23/2005,642.62,646.95,642.38,645.1,0,0
05/24/2005,645.1,645.72,642.88,645.11,0,0
05/25/2005,644.41,644.41,640.45,642.53,0,0
05/26/2005,642.95,647.51,642.95,646.85,0,0
05/27/2005,646.85,648.06,645.61,647.69,0,0
05/31/2005,647.69,647.69,644.29,644.29,0,0
06/01/2005,644.1,651.83,644.07,650,0,0
06/02/2005,650.03,651.58,648.08,651.41,0,0
06/03/2005,651.41,651.96,646.44,647.17,0,0
06/06/2005,647.19,648.61,645.38,648.02,0,0
06/07/2005,648.11,654.01,647.85,647.85,0,0
06/08/2005,647.85,650.33,645.69,646.39,0,0
06/09/2005,646.39,650.21,644.44,649.84,0,0
06/10/2005,649.84,650.79,645.55,648.32,0,0
06/13/2005,648.03,652.48,646.39,649.85,0,0
06/14/2005,649.72,653.28,649.46,651.52,0,0
06/15/2005,652.1,653.73,648.65,652.93,0,0
06/16/2005,652.93,655.98,652.39,655.54,0,0
06/17/2005,656.59,660.03,656.59,658.56,0,0
06/20/2005,658.07,659.69,655.29,658.2,0,0
06/21/2005,658.11,658.85,655.9,656.85,0,0
06/22/2005,657.39,659.99,655.8,657.01,0,0
06/23/2005,657.18,658.47,650.18,650.19,0,0
06/24/2005,650.17,650.24,644.97,645.01,0,0
06/27/2005,645.03,646.38,643.22,644.73,0,0
06/28/2005,645.16,651.2,645.16,650.75,0,0
06/29/2005,651.02,652.05,649.39,650.04,0,0
06/30/2005,650.19,651.99,645.55,645.92,0,0
07/01/2005,646.05,649.23,646.05,647.91,0,0
07/05/2005,647.57,654.09,646.85,653.48,0,0
07/06/2005,653.41,654.18,648.35,648.38,0,0
07/07/2005,647.57,650.46,642.5,650.18,0,0
07/08/2005,650.26,658.19,649.91,657.79,0,0
07/11/2005,657.92,662.27,657.92,661.97,0,0
07/12/2005,661.84,665.22,660.42,663.52,0,0
07/13/2005,663.46,664.44,662.09,663.85,0,0
07/14/2005,664.42,669.07,664.1,665.17,0,0
07/15/2005,665.36,666.93,663.66,666.13,0,0
07/18/2005,666.13,666.13,662.68,662.68,0,0
07/19/2005,663.46,667.62,663.46,667.19,0,0
07/20/2005,666.09,671.05,663.94,670.39,0,0
07/21/2005,670.61,670.61,664.41,665.73,0,0
07/22/2005,665.51,669.34,665.13,669.15,0,0
07/25/2005,669.03,671.42,665.95,666.46,0,0
07/26/2005,666.75,669.33,666.57,667.79,0,0
07/27/2005,667.9,671.09,667.12,670.78,0,0
07/28/2005,670.87,675.61,670.46,674.93,0,0
07/29/2005,674.76,675.65,670.22,670.26,0,0
08/01/2005,670.57,672.86,670.05,670.98,0,0
08/02/2005,671.27,676.01,671.27,675.81,0,0
08/03/2005,675.55,676.66,673.88,676.21,0,0
08/04/2005,676.21,676.21,670.77,671.01,0,0
08/05/2005,670.63,670.63,664.99,665.47,0,0
08/08/2005,665.68,668.43,662.94,663.06,0,0
08/09/2005,663.29,668.76,663.29,667.33,0,0
08/10/2005,667.44,673.31,664.92,666.3,0,0
08/11/2005,666.33,671.01,666.12,671.01,0,0
08/12/2005,669.68,669.68,664.77,667.44,0,0
08/15/2005,667.44,670.65,665.24,669.28,0,0
08/16/2005,668.82,668.9,661.54,661.72,0,0
08/17/2005,661.89,664.81,660.92,662.04,0,0
08/18/2005,661.52,663.05,659.39,661.2,0,0
08/19/2005,661.49,664.25,661.49,661.57,0,0
08/22/2005,661.57,666.34,659.9,662.68,0,0
08/23/2005,662.64,663.46,659.01,660.68,0,0
08/24/2005,660.42,664.34,656.67,656.77,0,0
08/25/2005,656.81,658.96,656.71,658.3,0,0
08/26/2005,658.22,658.22,653.79,654.23,0,0
08/29/2005,653.68,659.03,652.14,658.18,0,0
08/30/2005,658.18,658.18,652.39,656.25,0,0
08/31/2005,656.24,663.12,654.49,663.12,0,0
09/01/2005,662.82,666.98,661.13,664.01,0,0
09/02/2005,664.18,665.42,661.81,661.98,0,0
09/06/2005,662.29,670.23,662.29,670.13,0,0
09/07/2005,669.88,672.23,668.85,671.89,0,0
09/08/2005,671.58,671.59,668.27,669.37,0,0
09/09/2005,669.62,675.32,669.62,674.56,0,0
09/12/2005,674.57,675.24,673.5,674.26,0,0
09/13/2005,673.98,673.98,669.28,669.28,0,0
09/14/2005,669.33,670.77,666.45,666.98,0,0
09/15/2005,667.32,669.32,665.76,667.25,0,0
09/16/2005,667.7,672.42,667.7,672.34,0,0
09/19/2005,672.35,672.35,666.98,668.65,0,0
09/20/2005,668.81,671.64,662.83,663.5,0,0
09/21/2005,663.51,663.51,657.08,657.23,0,0
09/22/2005,656.95,660.38,654.44,659.42,0,0
09/23/2005,659.18,661.84,656.85,659.99,0,0
09/26/2005,660.56,664.11,658.53,660.56,0,0
09/27/2005,660.74,662.96,658.25,660.59,0,0
09/28/2005,660.59,663.32,658.92,661.12,0,0
09/29/2005,661.13,667.57,658.53,667.21,0,0
09/30/2005,667.18,668.9,666.23,668.53,0,0
10/03/2005,668.57,671.15,667.13,668.19,0,0
10/04/2005,668.18,669.75,661.27,661.43,0,0
10/05/2005,661.43,661.43,651.07,651.15,0,0
10/06/2005,651.33,653.67,642.79,647.9,0,0
10/07/2005,648.37,652.44,647.82,650.34,0,0
10/10/2005,650.41,650.71,645.04,645.64,0,0
10/11/2005,645.95,648.84,643.2,644.04,0,0
10/12/2005,643.72,646.5,637.18,639.39,0,0
10/13/2005,639.07,640.12,633.87,638.7,0,0
10/14/2005,639.04,644.64,638.01,644.37,0,0
10/17/2005,644.33,647.02,643.27,646.49,0,0
10/18/2005,646.43,646.43,639.91,639.91,0,0
10/19/2005,639.45,649.18,635.67,649.18,0,0
10/20/2005,649.01,650.16,637.21,639.61,0,0
10/21/2005,640.71,644.94,638.85,641.46,0,0
10/24/2005,641.68,652.2,641.68,652.19,0,0
10/25/2005,652.19,653.14,646.63,650.53,0,0
10/26/2005,650.14,654.26,647.56,647.56,0,0
10/27/2005,647.4,648.02,640.19,640.19,0,0
10/28/2005,640.57,650.59,640.57,650.59,0,0
10/31/2005,650.67,658.29,650.67,656.08,0,0
11/01/2005,655.39,656.43,653.08,653.97,0,0
11/02/2005,653.65,660.86,653.16,660.69,0,0
11/03/2005,661.55,666.05,661.48,663.47,0,0
11/04/2005,663.9,664.89,660.42,663.52,0,0
11/07/2005,663.73,665.72,662,665.01,0,0
11/08/2005,664.66,664.66,661.1,662.52,0,0
11/09/2005,662.37,666.66,661.29,663.6,0,0
11/10/2005,663.33,669.78,660.28,669.1,0,0
11/11/2005,669.26,671.64,669.01,671.15,0,0
11/14/2005,670.92,672.22,669.51,670.58,0,0
11/15/2005,670.42,672.77,666.61,667.98,0,0
11/16/2005,668.24,669.63,666.65,668.97,0,0
11/17/2005,669.47,675.6,669.47,675.59,0,0
11/18/2005,676.57,679.1,674.43,678.38,0,0
11/21/2005,678.35,682.74,677.46,682.26,0,0
11/22/2005,681.84,686.07,680.44,685.74,0,0
11/23/2005,685.71,690.76,684.85,688.14,0,0
11/25/2005,688.3,689.9,688.08,689.7,0,0
11/28/2005,689.77,689.77,683.27,683.35,0,0
11/29/2005,683.73,688.14,683.4,683.4,0,0
11/30/2005,683.32,685.15,679.27,679.35,0,0
12/01/2005,679.87,688.4,679.87,687.69,0,0
12/02/2005,687.69,688.87,685.91,688,0,0
12/05/2005,687.71,687.71,684.1,686.35,0,0
12/06/2005,686.35,691.99,686.35,687.19,0,0
12/07/2005,687.63,687.75,681.48,683.73,0,0
12/08/2005,683.73,687.09,680.51,683.29,0,0
12/09/2005,683.29,687.05,682.18,685.16,0,0
12/12/2005,685.53,687.67,683.1,685.74,0,0
12/13/2005,685.52,691.76,684.73,689.37,0,0
12/14/2005,689.26,693.71,689.19,692.09,0,0
12/15/2005,692.33,693.35,689.21,691.03,0,0
12/16/2005,691.03,693.19,689.08,689.09,0,0
12/19/2005,689.11,690.63,684.47,684.76,0,0
12/20/2005,684.81,686.92,683.13,684.71,0,0
12/21/2005,684.94,689.95,684.94,686.63,0,0
12/22/2005,686.81,689.64,686.48,689.61,0,0
12/23/2005,689.77,690.69,688.65,690.04,0,0
12/27/2005,690.33,691.76,683.55,683.55,0,0
12/28/2005,683.97,686.04,683.58,684.59,0,0
12/29/2005,684.59,685.87,682.52,682.68,0,0
12/30/2005,682.4,682.4,678.47,679.43,0,0
01/03/2006,680.15,690.91,677.51,690.12,0,0
01/04/2006,690.21,693.72,689.7,692.9,0,0
01/05/2006,693.01,694.74,691.29,693.13,0,0
01/06/2006,693.81,699.97,693.81,699.63,0,0
01/09/2006,699.62,702.84,699.4,702.41,0,0
01/10/2006,701.67,702.51,698.92,702.48,0,0
01/11/2006,702.61,705.04,701.57,704.68,0,0
01/12/2006,704.47,704.47,699.71,700.25,0,0
01/13/2006,700.28,701.86,698.73,701.18,0,0
01/17/2006,700.15,700.15,696.23,698.72,0,0
01/18/2006,696.33,698.43,692.8,695.96,0,0
01/19/2006,695.96,701.32,695.96,699.89,0,0
01/20/2006,699.89,699.89,686.47,686.72,0,0
01/23/2006,687.13,690.32,686.79,687.98,0,0
01/24/2006,688.49,692.55,688.49,690.31,0,0
01/25/2006,690.97,692.93,686.15,688.87,0,0
01/26/2006,689.45,695.01,689.45,693.78,0,0
01/27/2006,694.39,700.24,694.29,698.81,0,0
01/30/2006,698.86,701.1,698.86,699.61,0,0
01/31/2006,699.53,700.29,695.82,697.78,0,0
02/01/2006,697.65,699.29,696.09,698.87,0,0
02/02/2006,698.55,698.55,691.15,692.75,0,0
02/03/2006,692.07,692.63,687.31,689,0,0
02/06/2006,688.95,690.51,687.66,689.62,0,0
02/07/2006,689.62,690.06,683.36,683.96,0,0
02/08/2006,684.99,689.74,683.66,689.3,0,0
02/09/2006,689.81,694.21,687.8,688.31,0,0
02/10/2006,688.37,691.21,683.41,689.76,0,0
02/13/2006,689.09,689.09,684.77,687.06,0,0
02/14/2006,687.19,695.24,685.87,693.9,0,0
02/15/2006,693.35,696.96,691.84,696.55,0,0
02/16/2006,696.8,701.85,696.79,701.84,0,0
02/17/2006,701.49,702.07,699.16,700.89,0,0
02/21/2006,700.88,703.33,697.61,698.55,0,0
02/22/2006,698.61,704.61,698.61,703.87,0,0
02/23/2006,703.74,704.72,699.94,701.5,0,0
02/24/2006,701.45,703.77,700.25,702.52,0,0
02/27/2006,702.69,706.96,702.69,705.23,0,0
02/28/2006,704.76,704.76,696.64,697.82,0,0
03/01/2006,698.47,703.98,698.45,703.7,0,0
03/02/2006,703.08,703.47,699.39,702.57,0,0
03/03/2006,702.57,706.73,700.04,701.42,0,0
03/06/2006,701.49,701.88,695.19,696.66,0,0
03/07/2006,696.38,696.38,692.09,694.72,0,0
03/08/2006,694.28,696.79,690.32,695.82,0,0
03/09/2006,696.15,698.19,692.49,692.49,0,0
03/10/2006,692.83,698.7,691.6,697.29,0,0
03/13/2006,697.76,700.64,697.53,698.68,0,0
03/14/2006,698.55,706.17,697.93,705.86,0,0
03/15/2006,705.86,709.85,704.76,709.14,0,0
03/16/2006,709.67,713.03,709.67,710.16,0,0
03/17/2006,710.98,712.61,710.17,711.51,0,0
03/20/2006,711.72,713.09,709.5,710.54,0,0
03/21/2006,710.51,713.63,705.3,706.07,0,0
03/22/2006,705.62,710.8,705.24,710.29,0,0
03/23/2006,710.26,710.26,706.72,708.73,0,0
03/24/2006,708.97,711.61,707.58,709.76,0,0
03/27/2006,709.76,710.11,707.71,709.05,0,0
03/28/2006,708.86,711.54,704.01,704.74,0,0
03/29/2006,705.16,711.72,705.16,710.39,0,0
03/30/2006,710.45,714.22,707.09,709.02,0,0
03/31/2006,709.27,710.53,706.28,706.76,0,0
04/03/2006,710.7,713.89,707.32,707.98,0,0
04/04/2006,708.06,712.79,706.2,711.96,0,0
04/05/2006,712.3,715.74,711.34,715.08,0,0
04/06/2006,714.98,715.24,710.16,713.74,0,0
04/07/2006,714.05,716.55,705.94,706.64,0,0
04/10/2006,706.7,709.38,705.19,706.95,0,0
04/11/2006,707.04,709.18,699.81,701.67,0,0
04/12/2006,701.77,703.99,701.54,702.53,0,0
04/13/2006,702.53,704.64,699.96,703.1,0,0
04/17/2006,703.1,704.92,698.52,701.07,0,0
04/18/2006,701.44,713.92,701.44,713.16,0,0
04/19/2006,713.29,714.92,710.69,714.77,0,0
04/20/2006,714.52,719.02,712.77,715.5,0,0
04/21/2006,715.5,718.56,712.51,715.11,0,0
04/24/2006,714.91,714.91,710.94,713.35,0,0
04/25/2006,713.51,714.56,708.55,709.95,0,0
04/26/2006,710.04,714.64,710.04,711.43,0,0
04/27/2006,710.93,716.63,706.22,713.9,0,0
04/28/2006,713.91,717.19,712.05,714.37,0,0
05/01/2006,714.64,717.93,710.49,711.34,0,0
05/02/2006,711.93,715.31,711.93,715.05,0,0
05/03/2006,715.11,715.16,710.31,712.41,0,0
05/04/2006,712.6,716.17,712.6,714.96,0,0
05/05/2006,715.95,722.86,715.95,722.57,0,0
05/08/2006,722.53,723.23,721.24,722.25,0,0
05/09/2006,721.93,723.08,721.09,722.27,0,0
05/10/2006,721.62,722.41,718.17,720.97,0,0
05/11/2006,720.86,720.86,710.77,711.96,0,0
05/12/2006,711.91,711.91,703.35,703.79,0,0
05/15/2006,703.33,705.32,699.85,705.12,0,0
05/16/2006,705.12,707.1,702.07,704.09,0,0
05/17/2006,703.02,703.02,690.65,692.13,0,0
05/18/2006,692.1,694.73,687.49,687.53,0,0
05/19/2006,687.49,692.91,684.44,690.14,0,0
05/22/2006,689.61,690.52,681.95,687.05,0,0
05/23/2006,687.91,693.49,683.82,684.01,0,0
05/24/2006,684,688.13,677.25,684.67,0,0
05/25/2006,685.88,692.71,685.88,692.5,0,0
05/26/2006,693.1,696.89,692.55,696.71,0,0
05/30/2006,696.19,696.19,685.89,685.89,0,0
05/31/2006,685.66,691.78,685.66,691.78,0,0
06/01/2006,691.83,700.54,691.37,700.54,0,0
06/02/2006,700.99,703.39,697.77,702.05,0,0
06/05/2006,701.54,701.54,689.28,689.58,0,0
06/06/2006,689.96,691.85,683.1,688.09,0,0
06/07/2006,688.19,692.98,684.1,684.26,0,0
06/08/2006,683.69,685.8,672.46,684.78,0,0
06/09/2006,685,687.85,680.89,682.16,0,0
06/12/2006,682.34,683.49,673.01,673.11,0,0
06/13/2006,672.98,676.63,665.05,665.81,0,0
06/14/2006,665.79,669.85,663.18,668.92,0,0
06/15/2006,669.34,684.9,669.34,683.53,0,0
06/16/2006,683.38,683.68,678.35,681.17,0,0
06/19/2006,681.17,683.49,673.12,674.73,0,0
06/20/2006,674.74,679.35,673.87,674.59,0,0
06/21/2006,674.78,684.61,674.78,681.61,0,0
06/22/2006,681.33,681.33,675.69,677.9,0,0
06/23/2006,677.65,682.25,675.65,677.84,0,0
06/26/2006,677.93,681.24,677.45,681.05,0,0
06/27/2006,681.04,682.58,674.78,674.97,0,0
06/28/2006,675.06,678.99,673.73,678.35,0,0
06/29/2006,678.36,693.05,678.36,693.04,0,0
06/30/2006,693.04,695,691.9,691.98,0,0
07/03/2006,692.14,697.17,692.14,697.08,0,0
07/05/2006,696.16,696.16,688.74,691.65,0,0
07/06/2006,691.66,695.82,691.66,693.47,0,0
07/07/2006,692.98,694.12,687.48,688.71,0,0
07/10/2006,689.17,693.23,687.78,689.33,0,0
07/11/2006,688.96,692.34,684.89,691.76,0,0
07/12/2006,691.48,692.11,683.48,684.18,0,0
07/13/2006,683.29,683.29,674.56,675.01,0,0
07/14/2006,674.96,675.19,667.14,671.3,0,0
07/17/2006,671.27,673.55,668.47,670.25,0,0
07/18/2006,670.43,673.38,664.77,671.56,0,0
07/19/2006,671.07,685.39,671.07,684.31,0,0
07/20/2006,684.43,685.77,677.88,677.88,0,0
07/21/2006,677.48,678.6,671.48,672.4,0,0
07/24/2006,672.88,684.54,672.88,683.77,0,0
07/25/2006,683.76,690.31,682.27,688.49,0,0
07/26/2006,688.06,691.03,684.44,688.07,0,0
07/27/2006,688.85,692.05,683.97,684.69,0,0
07/28/2006,685.56,694.29,685.56,693.38,0,0
07/31/2006,692.84,693.6,690.99,692.59,0,0
08/01/2006,692,692,686.39,689.24,0,0
08/02/2006,689.41,696.11,689.41,693.4,0,0
08/03/2006,692.66,696.8,689.3,694.87,0,0
08/04/2006,695.51,702.12,691.38,694.5,0,0
08/07/2006,694.23,694.23,690.67,692.25,0,0
08/08/2006,692.91,695.87,688.04,689.68,0,0
08/09/2006,691,696.17,685.77,686.41,0,0
08/10/2006,685.9,689.86,683.66,689.51,0,0
08/11/2006,689.16,689.16,684,686.5,0,0
08/14/2006,687.22,693.26,686.74,687.39,0,0
08/15/2006,687.38,697.41,687.38,697.11,0,0
08/16/2006,697.47,703.25,697.47,702.87,0,0
08/17/2006,702.61,705.86,701.47,703.9,0,0
08/18/2006,703.91,706.26,701.53,706.26,0,0
08/21/2006,705.54,705.54,702.21,703.31,0,0
08/22/2006,703.28,706.05,701.72,704.1,0,0
08/23/2006,704.17,705.59,698.74,700.69,0,0
08/24/2006,700.67,702.85,699.48,702.15,0,0
08/25/2006,701.68,703.72,700.07,701.57,0,0
08/28/2006,701.62,707.16,701.02,705.59,0,0
08/29/2006,705.5,707.5,702.1,707.13,0,0
08/30/2006,707.08,708.56,706.18,707.46,0,0
08/31/2006,707.65,708.72,706.56,707.55,0,0
09/01/2006,708.04,711.92,708.04,711.25,0,0
09/05/2006,711.22,713.29,710.01,712.58,0,0
09/06/2006,712.47,712.47,704.73,705.28,0,0
09/07/2006,705.05,705.86,700.64,701.86,0,0
09/08/2006,701.86,705.14,701.86,704.41,0,0
09/11/2006,703.59,706.23,699.68,704.66,0,0
09/12/2006,704.76,713.03,704.76,712.43,0,0
09/13/2006,712.03,716.24,711.33,715.27,0,0
09/14/2006,715.14,715.14,712.56,714.2,0,0
09/15/2006,714.98,718.67,714.98,715.95,0,0
09/18/2006,715.8,718.54,714.88,716.37,0,0
09/19/2006,716.37,716.79,711.19,714.77,0,0
09/20/2006,715.67,720.43,715.67,718.57,0,0
09/21/2006,718.63,720.1,713.09,714.46,0,0
09/22/2006,714.27,714.27,710.27,712.54,0,0
09/25/2006,712.83,720.14,710.43,718.61,0,0
09/26/2006,718.52,724.11,717.91,723.96,0,0
09/27/2006,723.83,726.08,722.52,724.19,0,0
09/28/2006,724.13,726,722.35,725.42,0,0
09/29/2006,725.42,725.91,723.37,723.48,0,0
10/02/2006,723.36,725,720.34,720.98,0,0
10/03/2006,720.82,724.57,718.53,722.26,0,0
10/04/2006,722.05,731.18,720.84,731.18,0,0
10/05/2006,730.92,733.82,730.14,733.56,0,0
10/06/2006,733.07,733.07,728.59,731.46,0,0
10/09/2006,731.46,733.76,729.87,732.64,0,0
10/10/2006,732.62,734.71,731.48,734.18,0,0
10/11/2006,733.18,734.53,728.76,732.29,0,0
10/12/2006,732.96,739.9,732.96,739.53,0,0
10/13/2006,739.29,741.64,738.25,741.14,0,0
10/16/2006,741.09,743.74,740.67,743.25,0,0
10/17/2006,742.39,742.39,736.43,740.18,0,0
10/18/2006,740.63,744.88,738.45,741.09,0,0
10/19/2006,740.8,742.37,738.91,741.49,0,0
10/20/2006,742.09,742.18,738.62,742,0,0
10/23/2006,741.91,746.76,739.5,746.5,0,0
10/24/2006,746.29,746.85,743.94,746.65,0,0
10/25/2006,746.77,749.88,745.73,749.16,0,0
10/26/2006,749.56,753.47,747.71,753.32,0,0
10/27/2006,752.98,752.98,746.39,747.07,0,0
10/30/2006,746.78,749.24,744.78,747.43,0,0
10/31/2006,747.8,749.23,744.25,747.3,0,0
11/01/2006,747.2,749.56,740.8,741.59,0,0
11/02/2006,741.42,741.89,738.25,741.31,0,0
11/03/2006,741.52,743.68,737.77,739.86,0,0
11/06/2006,740.11,749.26,740.11,748.32,0,0
11/07/2006,748.34,752.9,747.86,749.97,0,0
11/08/2006,748.92,753.23,746.35,751.72,0,0
11/09/2006,752.52,753.48,747.23,747.84,0,0
11/10/2006,747.92,749.56,746.61,749.56,0,0
11/13/2006,749.33,753.13,748.46,751.46,0,0
11/14/2006,751.44,756.82,748.54,756.36,0,0
11/15/2006,756.14,760.98,755.81,758.46,0,0
11/16/2006,758.47,762.08,758.47,760.14,0,0
11/17/2006,759.46,760.76,757.28,760.76,0,0
11/20/2006,760.32,762.67,759.23,760.61,0,0
11/21/2006,760.68,762.37,760.36,762.13,0,0
11/22/2006,762.63,765.04,762.03,764.31,0,0
11/24/2006,763.95,763.99,760.6,761.83,0,0
11/27/2006,761.45,761.45,750.76,750.97,0,0
11/28/2006,750.16,754.05,748.59,753.42,0,0
11/29/2006,753.7,761.31,753.7,760.5,0,0
11/30/2006,760.38,764.31,757.91,761.44,0,0
12/01/2006,761.45,762.57,753.65,759.61,0,0
12/04/2006,760.51,767.63,760.26,766.54,0,0
12/05/2006,766.75,769.99,766.29,769.65,0,0
12/06/2006,769.21,770.32,767.56,768.7,0,0
12/07/2006,769,771.61,765.41,765.66,0,0
12/08/2006,765.43,769.31,763.57,766.95,0,0
12/11/2006,766.94,770.03,766.19,768.62,0,0
12/12/2006,768.6,768.78,763.79,767.43,0,0
12/13/2006,768.26,770.16,767.02,768.1,0,0
12/14/2006,768.24,775.37,768.24,774.47,0,0
12/15/2006,774.95,777.6,774.4,775.08,0,0
12/18/2006,775.29,777.78,771.34,772.37,0,0
12/19/2006,771.54,775.32,768.1,773.88,0,0
12/20/2006,773.87,775.97,772.93,772.93,0,0
12/21/2006,772.88,774.55,768.68,769.98,0,0
12/22/2006,769.74,770.22,765.67,766.01,0,0
12/26/2006,765.94,769.81,765.73,769.38,0,0
12/27/2006,769.31,775.06,769.31,774.72,0,0
12/28/2006,774.61,774.95,772.13,773.5,0,0
12/29/2006,773.23,774.83,769.22,769.87,0,0
01/03/2007,770.13,776.3,764.63,769.6,0,0
01/04/2007,769.68,772.67,765.18,770.87,0,0
01/05/2007,770.42,770.42,763.95,766.08,0,0
01/08/2007,765.93,769.08,763,767.86,0,0
01/09/2007,767.99,769.58,764.1,767.88,0,0
01/10/2007,767,770.6,763.69,769.91,0,0
01/11/2007,769.92,776.99,769.92,775.27,0,0
01/12/2007,775.15,779.45,774.71,779.22,0,0
01/16/2007,779.21,781.12,778.18,779.81,0,0
01/17/2007,779.07,781.7,778.09,779.14,0,0
01/18/2007,779.03,780.51,775.18,776.22,0,0
01/19/2007,776.32,779.03,775.79,778.72,0,0
01/22/2007,779.1,779.36,773.34,774.75,0,0
01/23/2007,774.63,779.47,774.01,777.54,0,0
01/24/2007,778.25,784.3,778.09,784.29,0,0
01/25/2007,784.24,784.42,774.73,775.73,0,0
01/26/2007,775.7,777.37,772.1,775.02,0,0
01/29/2007,774.83,777.88,773.28,774.54,0,0
01/30/2007,774.5,778.67,774.5,778.65,0,0
01/31/2007,778.11,785.88,776.62,784.26,0,0
02/01/2007,784.51,788.82,784.51,788.39,0,0
02/02/2007,788.91,790.38,787.71,789.86,0,0
02/05/2007,789.78,790.52,787.45,789.25,0,0
02/06/2007,789.53,791.02,787.4,790.13,0,0
02/07/2007,789.87,793.19,789.67,791.65,0,0
02/08/2007,791.42,791.9,787.94,790.78,0,0
02/09/2007,791.06,792.95,782.24,784.98,0,0
02/12/2007,784.94,785.41,780.94,782.08,0,0
02/13/2007,782.5,788.12,782.5,788.1,0,0
02/14/2007,787.95,795.35,787.95,794.1,0,0
02/15/2007,794.09,795.82,793.15,795.25,0,0
02/16/2007,795.11,795.11,792.44,794.73,0,0
02/20/2007,794.79,798,791.56,797.55,0,0
02/21/2007,797.41,797.41,793.46,796.62,0,0
02/22/2007,796.59,798.83,792.67,795.8,0,0
02/23/2007,795.56,795.56,791.43,793.19,0,0
02/26/2007,793.08,796.34,789.66,791.92,0,0
02/27/2007,789.11,789.11,760.01,765.45,0,0
02/28/2007,764.86,773.57,763.29,768.77,0,0
03/01/2007,766.56,770.39,754.43,766.88,0,0
03/02/2007,765.98,766.83,757.62,757.75,0,0
03/05/2007,756.41,759.58,749.78,749.86,0,0
03/06/2007,751.27,763.01,751.27,761.49,0,0
03/07/2007,761.18,764.67,759.03,759.67,0,0
03/08/2007,761.08,768.53,761.08,765.12,0,0
03/09/2007,766.11,769.66,762.93,765.91,0,0
03/12/2007,765.72,769.5,763.61,768.08,0,0
03/13/2007,767.9,767.9,752.41,752.54,0,0
03/14/2007,752.7,757.76,744.56,757.13,0,0
03/15/2007,757.01,762.01,756.47,760.32,0,0
03/16/2007,760.34,762.9,755.65,757.25,0,0
03/19/2007,757.97,766.18,757.97,765.5,0,0
03/20/2007,765.54,770.79,764.81,770.5,0,0
03/21/2007,771.07,784.72,769.88,783.37,0,0
03/22/2007,783.46,784.77,780.7,783.3,0,0
03/23/2007,783.22,785.6,782.7,784.16,0,0
03/26/2007,784.28,784.64,777.05,784.61,0,0
03/27/2007,784.63,784.63,778.29,779.95,0,0
03/28/2007,779.03,779.03,772.11,773.76,0,0
03/29/2007,774,778.81,771.48,776.48,0,0
03/30/2007,776.53,780.33,769.72,775.85,0,0
04/02/2007,776.12,778.44,773.72,778.01,0,0
04/03/2007,778.21,786.72,778.21,785.16,0,0
04/04/2007,785.35,786.55,783.81,786.09,0,0
04/05/2007,785.8,789.2,784.81,788.6,0,0
04/09/2007,788.84,791.07,788.31,789.25,0,0
04/10/2007,789.16,791.59,788.94,791.17,0,0
04/11/2007,790.99,791.16,784.48,786.04,0,0
04/12/2007,786.01,790.77,783.13,790.63,0,0
04/13/2007,790.58,793.57,788.71,793.43,0,0
04/16/2007,793.91,801.83,793.91,801.66,0,0
04/17/2007,801.77,804.8,800.96,803.27,0,0
04/18/2007,803.31,806.03,800.39,803.88,0,0
04/19/2007,803.77,804.65,799.3,802.63,0,0
04/20/2007,804.16,809.91,804.16,809.8,0,0
04/23/2007,811.13,811.13,807.57,808.27,0,0
04/24/2007,808.44,809.51,804.18,807.78,0,0
04/25/2007,808.16,816.09,808.16,815.33,0,0
04/26/2007,815.65,816.95,813.19,815.07,0,0
04/27/2007,815.01,816.32,811.83,814.61,0,0
04/30/2007,814.56,816.12,807.8,807.82,0,0
05/01/2007,808.18,810.45,804.43,809.87,0,0
05/02/2007,809.95,817.36,809.95,815.69,0,0
05/03/2007,815.84,819.56,815.84,819.02,0,0
05/04/2007,819.7,823.16,818.71,820.88,0,0
05/07/2007,820.87,823.71,820.87,822.72,0,0
05/08/2007,822.7,822.7,817.74,821.97,0,0
05/09/2007,820.92,825.56,819.91,824.89,0,0
05/10/2007,824.16,824.16,813.31,813.45,0,0
05/11/2007,813.74,821.3,813.74,821.13,0,0
05/14/2007,821.12,823.74,816.85,819.44,0,0
05/15/2007,819.24,825.21,817.37,817.81,0,0
05/16/2007,817.76,824.53,817.76,824.5,0,0
05/17/2007,824.47,826.22,821.83,823.76,0,0
05/18/2007,824.37,829.18,824.37,828.99,0,0
05/21/2007,829.2,833.49,829.2,830.95,0,0
05/22/2007,830.98,833.7,829.81,831.03,0,0
05/23/2007,831.03,835.54,829.57,829.74,0,0
05/24/2007,829.81,833.48,819.9,821.26,0,0
05/25/2007,821.89,826.66,821.89,825.71,0,0
05/29/2007,825.8,829.57,824.38,827.67,0,0
05/30/2007,827.07,834.45,823.26,834.38,0,0
05/31/2007,834.86,837.67,833.59,834.99,0,0
06/01/2007,835.13,840.51,835.13,838.33,0,0
06/04/2007,837.85,840.58,836.35,839.97,0,0
06/05/2007,839.55,839.55,832.56,835.49,0,0
06/06/2007,835.24,835.24,825.8,827.56,0,0
06/07/2007,826.79,826.79,812.59,812.73,0,0
06/08/2007,812.78,821.91,810.79,821.75,0,0
06/11/2007,821.46,825.88,819.43,822.48,0,0
06/12/2007,821.48,823.6,813.89,813.89,0,0
06/13/2007,814.2,825.49,814.2,825.49,0,0
06/14/2007,825.52,831.55,825.52,829.57,0,0
06/15/2007,831,838.21,831,835.06,0,0
06/18/2007,835.24,836.42,832.92,833.84,0,0
06/19/2007,833.56,836.1,830.73,835.18,0,0
06/20/2007,835.39,837.13,823.88,824.02,0,0
06/21/2007,823.84,829.42,819.52,829.01,0,0
06/22/2007,829,829,817.28,818.69,0,0
06/25/2007,818.12,823.74,812.14,814.89,0,0
06/26/2007,815.28,818.96,810.61,811.86,0,0
06/27/2007,810.93,819.62,807.16,819.46,0,0
06/28/2007,819.36,824.16,818.07,819.3,0,0
06/29/2007,819.34,825.61,813.07,818.04,0,0
07/02/2007,819.05,827.15,819.05,827.15,0,0
07/03/2007,827.04,830.74,827.04,830.11,0,0
07/05/2007,830.11,831.38,826.57,830.81,0,0
07/06/2007,830.55,834.96,828.31,834.01,0,0
07/09/2007,834.06,836.03,832.2,834.77,0,0
07/10/2007,834.12,834.12,822.97,823.03,0,0
07/11/2007,822.64,827.9,820.86,827.7,0,0
07/12/2007,827.68,842.87,827.68,842.83,0,0
07/13/2007,842.33,846.87,841.4,845.55,0,0
07/16/2007,845.19,847.42,842.3,843.73,0,0
07/17/2007,844.01,846.94,842.74,843.65,0,0
07/18/2007,843.38,843.38,835.17,841.96,0,0
07/19/2007,842.69,846.87,842.69,845.69,0,0
07/20/2007,845.04,845.04,832.99,835.63,0,0
07/23/2007,836.24,842.33,836.24,839.05,0,0
07/24/2007,839.14,839.14,820.9,822.61,0,0
07/25/2007,823.96,829.55,818.02,825.36,0,0
07/26/2007,823.95,823.95,796.56,806.89,0,0
07/27/2007,806.33,809.42,793.82,793.82,0,0
07/30/2007,793.71,804.08,791.19,801.72,0,0
07/31/2007,803.09,810.14,791.58,791.86,0,0
08/01/2007,791.67,798.15,782.98,797.02,0,0
08/02/2007,796.95,803.08,794.43,800.85,0,0
08/03/2007,800.74,801.52,779.68,779.68,0,0
08/06/2007,779.93,796.57,775.58,796.57,0,0
08/07/2007,796.78,807.87,790.53,801.87,0,0
08/08/2007,801.72,816.98,801.72,812.88,0,0
08/09/2007,812.31,812.31,790.12,790.12,0,0
08/10/2007,787.66,794.16,776.29,789.77,0,0
08/13/2007,790.9,796.98,789.27,789.8,0,0
08/14/2007,789.77,791.82,775.21,775.38,0,0
08/15/2007,774.79,782.66,762.6,763.59,0,0
08/16/2007,762.67,767.47,742.89,765.86,0,0
08/17/2007,767.45,786.48,767.45,783.34,0,0
08/20/2007,783.81,787.32,775.95,784.04,0,0
08/21/2007,783.54,789.39,780.88,785.41,0,0
08/22/2007,785.41,795.65,785.41,795.11,0,0
08/23/2007,795.73,799.53,789.62,794.2,0,0
08/24/2007,794.11,803.41,793.02,803.41,0,0
08/27/2007,802.92,802.92,796.23,796.68,0,0
08/28/2007,795.6,795.6,777.86,778.21,0,0
08/29/2007,778.73,794.89,778.73,794.87,0,0
08/30/2007,794.82,797.63,788.3,791.97,0,0
08/31/2007,792.3,805.09,792.3,800.85,0,0
09/04/2007,801.28,813.74,800.42,809.93,0,0
09/05/2007,808.42,808.42,797.79,800.99,0,0
09/06/2007,801.68,805.94,798.3,804.3,0,0
09/07/2007,802.36,802.36,788.44,790.99,0,0
09/10/2007,792.02,795.57,782.53,789.32,0,0
09/11/2007,790.07,800.49,790.07,799.92,0,0
09/12/2007,799.58,804.37,797.01,800.01,0,0
09/13/2007,801.04,809.49,801.04,806.27,0,0
09/14/2007,805.38,807.7,800.43,806.82,0,0
09/17/2007,806.39,806.39,800.11,802.48,0,0
09/18/2007,803.12,825.8,803.12,825.63,0,0
09/19/2007,826.7,836.09,826.7,830.62,0,0
09/20/2007,830.4,830.78,823.91,825.17,0,0
09/21/2007,826.01,831.77,826.01,828.83,0,0
09/24/2007,829.23,831.32,823.78,824.76,0,0
09/25/2007,823.94,825,818.92,824.76,0,0
09/26/2007,825.3,831.09,825.3,829.11,0,0
09/27/2007,829.63,833.5,829.63,832.95,0,0
09/28/2007,832.91,834.41,828,830.52,0,0
10/01/2007,830.59,842.55,830.59,841.48,0,0
10/02/2007,841.52,842.14,838.25,841.72,0,0
10/03/2007,840.97,841.42,836.2,837.98,0,0
10/04/2007,838.01,840,836.69,839.64,0,0
10/05/2007,840.23,850.21,840.23,847.9,0,0
10/08/2007,847.42,847.42,843.51,845.44,0,0
10/09/2007,845.72,852.3,845.12,852.27,0,0
10/10/2007,852.16,852.79,847.29,851.14,0,0
10/11/2007,851.19,858.63,842.38,846.61,0,0
10/12/2007,846.77,851.48,846.65,850.71,0,0
10/15/2007,850.99,852.32,839.44,843.81,0,0
10/16/2007,843.2,843.2,836.75,838.05,0,0
10/17/2007,839.6,844.58,831.2,839.46,0,0
10/18/2007,839.28,840.58,834.18,838.89,0,0
10/19/2007,838.97,838.97,817.63,817.72,0,0
10/22/2007,816.02,821.95,812.03,821.09,0,0
10/23/2007,822.68,828.51,819.62,828.35,0,0
10/24/2007,826.96,826.96,812.18,826.3,0,0
10/25/2007,826.44,830.13,817.65,825.07,0,0
10/26/2007,829.1,836.32,828.11,836.12,0,0
10/29/2007,836.43,841.4,836.43,839.43,0,0
10/30/2007,838.48,838.48,833.33,834.06,0,0
10/31/2007,834.57,845.81,833.24,843.81,0,0
11/01/2007,842.1,842.1,821.77,822.5,0,0
11/02/2007,822.58,825.05,814.27,823.28,0,0
11/05/2007,823.03,823.03,811.95,818.31,0,0
11/06/2007,818.55,828.37,816.68,828.22,0,0
11/07/2007,825.44,825.44,804.39,804.58,0,0
11/08/2007,804.81,808.64,790.93,804.35,0,0
11/09/2007,803.32,803.63,790.09,792.71,0,0
11/12/2007,792.28,797.98,783.42,783.73,0,0
11/13/2007,785.4,806.09,785.4,805.76,0,0
11/14/2007,807.33,812.24,798.56,800.04,0,0
11/15/2007,800.53,801.76,786.19,790.49,0,0
11/16/2007,791.8,796.05,786.35,794.14,0,0
11/19/2007,794.29,794.29,778.68,780.43,0,0
11/20/2007,780.89,790.58,772.3,783.1,0,0
11/21/2007,782.18,782.18,770.1,771.19,0,0
11/23/2007,771.92,784.13,771.92,783.79,0,0
11/26/2007,783.76,787.11,766.08,766.43,0,0
11/27/2007,766.43,778.07,766.43,777.47,0,0
11/28/2007,777.23,801.01,777.23,799.69,0,0
11/29/2007,798.74,802.31,794,800.23,0,0
11/30/2007,801.35,810.87,800.78,806.52,0,0
12/03/2007,805.64,806.73,800.84,801.99,0,0
12/04/2007,800.7,800.76,795.34,796.88,0,0
12/05/2007,798.52,809.29,798.52,808.39,0,0
12/06/2007,808.17,821.15,807.07,820.82,0,0
12/07/2007,820.84,822.91,819,820.1,0,0
12/10/2007,820.47,827.66,820.43,826.46,0,0
12/11/2007,826.4,830.19,804.51,805.26,0,0
12/12/2007,807.37,823.52,799.81,809.6,0,0
12/13/2007,807.78,810.86,800.28,810.52,0,0
12/14/2007,808.98,809.33,799.35,799.4,0,0
12/17/2007,799.38,799.38,786.94,787.26,0,0
12/18/2007,787.18,794.46,781.42,791.61,0,0
12/19/2007,791.61,796.83,786.92,790.97,0,0
12/20/2007,792.85,795.81,788.11,795.44,0,0
12/21/2007,797.26,808.85,797.26,808.71,0,0
12/24/2007,808.54,815.59,808.54,815.05,0,0
12/26/2007,814.32,816.25,810.61,815.53,0,0
12/27/2007,814.24,814.24,803.77,804.14,0,0
12/28/2007,805.73,809.95,801.51,804.87,0,0
12/31/2007,803.46,803.79,797.99,799.54,0,0
01/02/2008,799.65,801.64,785.8,788.66,0,0
01/03/2008,788.81,793.33,786.24,788.04,0,0
01/04/2008,786.28,786.28,768.01,768.19,0,0
01/07/2008,769.49,774.15,762.94,769.87,0,0
01/08/2008,769.59,777.46,754.72,755.47,0,0
01/09/2008,755.58,764.89,748.08,764.85,0,0
01/10/2008,763.53,775.89,757.22,771.01,0,0
01/11/2008,770.9,770.9,757.44,760.81,0,0
01/14/2008,761.67,769.69,761.67,768.76,0,0
01/15/2008,766.43,766.43,749.57,749.66,0,0
01/16/2008,747.95,755.43,740.15,745.32,0,0
01/17/2008,746.29,748.15,722.43,723.76,0,0
01/18/2008,724.05,732.94,712.65,719.69,0,0
01/22/2008,712.75,718.15,692.81,712.17,0,0
01/23/2008,711.97,727.43,690.29,727.35,0,0
01/24/2008,728.12,736.97,725.73,735.18,0,0
01/25/2008,737.96,744.29,722.57,724.21,0,0
01/28/2008,724.25,737.16,719.53,737.16,0,0
01/29/2008,737.29,743.43,735.12,741.98,0,0
01/30/2008,742.05,754.49,736.81,737.97,0,0
01/31/2008,736,754.81,726.77,749.6,0,0
02/01/2008,751.07,761.28,750.05,761,0,0
02/04/2008,761.12,761.12,752.82,753.44,0,0
02/05/2008,753.05,753.05,729.94,729.94,0,0
02/06/2008,731.24,737.76,722.59,723.7,0,0
02/07/2008,722.43,734.76,718.08,729.31,0,0
02/08/2008,729.27,732.16,721.23,726.84,0,0
02/11/2008,726.83,732.51,721.02,731.27,0,0
02/12/2008,732.14,743.43,730.93,736.01,0,0
02/13/2008,735.82,746.96,735.82,745.8,0,0
02/14/2008,746.05,746.46,735.26,736.07,0,0
02/15/2008,735.35,736.58,729.91,736.5,0,0
02/19/2008,739.62,745.69,734.03,736.02,0,0
02/20/2008,735.81,744.16,729.38,742.21,0,0
02/21/2008,743.39,746.7,731.14,732.7,0,0
02/22/2008,732.71,738.97,724.51,738.51,0,0
02/25/2008,738.25,750.48,734.85,749.02,0,0
02/26/2008,749.1,757.65,744.6,754.36,0,0
02/27/2008,753.12,757.98,749.1,753.14,0,0
02/28/2008,752.18,752.18,744.06,746.44,0,0
02/29/2008,744.62,744.62,723.61,726.57,0,0
03/03/2008,726.29,728.84,720.44,726.81,0,0
03/04/2008,725.14,725.66,712.82,723.31,0,0
03/05/2008,725.21,733.53,720.8,728.1,0,0
03/06/2008,727.96,727.96,711.17,711.64,0,0
03/07/2008,710.06,716.21,699.38,705.34,0,0
03/10/2008,705.28,705.9,693.34,693.9,0,0
03/11/2008,694.3,718.93,694.3,718.93,0,0
03/12/2008,719.26,725.89,712.43,712.92,0,0
03/13/2008,710.9,720.2,698.29,716.94,0,0
03/14/2008,717.45,720.27,695.08,702.43,0,0
03/17/2008,699.48,700.36,684.2,694.53,0,0
03/18/2008,694.81,723.24,694.81,723.24,0,0
03/19/2008,723.75,729.43,706.11,706.12,0,0
03/20/2008,706,722.93,703.78,722.51,0,0
03/24/2008,722.71,739.31,722.71,734.01,0,0
03/25/2008,733.71,738.99,729.79,736.55,0,0
03/26/2008,736.3,736.3,727.69,730.3,0,0
03/27/2008,730.2,732.78,721.88,721.99,0,0
03/28/2008,722.62,726.81,714.86,716.08,0,0
03/31/2008,716.54,723.14,714.89,720.29,0,0
04/01/2008,722.25,745.61,722.25,745.61,0,0
04/02/2008,745.59,750.2,741.52,744.75,0,0
04/03/2008,743.82,749.49,740,746.09,0,0
04/04/2008,746.47,752.81,742.96,747.12,0,0
04/07/2008,748.81,756.06,746.39,748.32,0,0
04/08/2008,747.1,747.44,742.2,744.97,0,0
04/09/2008,744.94,746.56,736,738.44,0,0
04/10/2008,738.98,745.47,735.97,742.16,0,0
04/11/2008,740.67,740.67,726.28,727.24,0,0
04/14/2008,726.88,728.87,723.67,725.18,0,0
04/15/2008,724.85,729.77,722.56,728.18,0,0
04/16/2008,729.55,745.29,729.55,744.64,0,0
04/17/2008,744.2,746.64,740.52,745,0,0
04/18/2008,746.89,761.25,746.89,758.32,0,0
04/21/2008,756.86,758.17,752.28,757.11,0,0
04/22/2008,756.19,756.19,747,750.45,0,0
04/23/2008,751.64,756.63,748.3,752.46,0,0
04/24/2008,752.64,761.81,747.21,757.1,0,0
04/25/2008,756.82,763.19,752.57,762.55,0,0
04/28/2008,762.55,765.34,760.42,761.9,0,0
04/29/2008,761.49,761.88,756.37,758.72,0,0
04/30/2008,758.84,766.02,755.19,755.79,0,0
05/01/2008,756.18,768.85,754.51,768.44,0,0
05/02/2008,768.47,775.9,766.96,770.91,0,0
05/05/2008,772.03,772.03,766.21,767.98,0,0
05/06/2008,767,775.7,762.49,774.06,0,0
05/07/2008,773.81,774.97,759.89,760.63,0,0
05/08/2008,761.55,765.99,759.03,763.66,0,0
05/09/2008,762.25,762.25,756.72,759.2,0,0
05/12/2008,759.75,767.58,757.73,767.41,0,0
05/13/2008,767.84,769.34,763.61,767.72,0,0
05/14/2008,769.07,777.15,769.07,770.64,0,0
05/15/2008,770.64,779.52,769.97,779.06,0,0
05/16/2008,779.35,780.77,774.37,780.47,0,0
05/19/2008,780.47,788.35,778,780.71,0,0
05/20/2008,779.67,779.67,771.51,774.19,0,0
05/21/2008,774.36,777.24,760.65,761.62,0,0
05/22/2008,761.66,766.17,761.33,763.49,0,0
05/23/2008,762.5,762.5,752.41,753.93,0,0
05/27/2008,753.88,759.79,752.2,758.86,0,0
05/28/2008,759.49,762.57,755.29,762.39,0,0
05/29/2008,762.19,770.63,761.19,766.32,0,0
05/30/2008,766.45,770.22,766.45,767.77,0,0
06/02/2008,767.86,767.86,756.36,760.65,0,0
06/03/2008,761.08,764.87,752.28,756.58,0,0
06/04/2008,755.86,762.45,753.54,756.39,0,0
06/05/2008,756.63,771.27,756.63,771.2,0,0
06/06/2008,769.32,769.32,748,748.1,0,0
06/09/2008,748.44,753.52,742.62,748.77,0,0
06/10/2008,746.71,750.77,742.53,746.24,0,0
06/11/2008,746.17,746.17,733.83,733.83,0,0
06/12/2008,733.91,743.12,731.34,735.86,0,0
06/13/2008,736.94,746.91,736.94,746.91,0,0
06/16/2008,746.37,750,742.94,747.74,0,0
06/17/2008,748.1,751.26,743.06,743.3,0,0
06/18/2008,742.59,742.59,733.58,736.36,0,0
06/19/2008,735.71,741.22,732.1,738.8,0,0
06/20/2008,737.79,737.79,723.33,725.17,0,0
06/23/2008,726.14,728.55,723.79,725.14,0,0
06/24/2008,724.56,728.54,717.29,722.06,0,0
06/25/2008,722.19,731.8,722.19,730.07,0,0
06/26/2008,723.44,723.44,705.46,705.46,0,0
06/27/2008,705.53,708.53,699.26,703.03,0,0
06/30/2008,702.46,708.88,700.7,703.07,0,0
07/01/2008,701.46,705.61,692.17,705.44,0,0
07/02/2008,705.89,709.12,691.51,691.54,0,0
07/03/2008,692.2,695.49,687.48,690.92,0,0
07/07/2008,690.92,697.03,678.57,684.77,0,0
07/08/2008,684.67,696.8,678.6,696.6,0,0
07/09/2008,696.46,699.24,681.42,681.49,0,0
07/10/2008,681.87,688.7,677.18,686.35,0,0
07/11/2008,683.85,688.63,671.16,679.43,0,0
07/14/2008,680.44,686.76,671.54,673.36,0,0
07/15/2008,672.61,676.6,657.67,666.01,0,0
07/16/2008,666.06,682.47,663.79,682.28,0,0
07/17/2008,683.04,691.02,680.4,689.54,0,0
07/18/2008,689.2,691.18,685.58,690.05,0,0
07/21/2008,690.86,694.27,688.49,690.85,0,0
07/22/2008,689.35,699.79,684.66,699.5,0,0
07/23/2008,700.63,706.89,698.89,701.84,0,0
07/24/2008,702.32,702.32,684.37,685.23,0,0
07/25/2008,685.52,690.99,685.05,688.32,0,0
07/28/2008,688.33,689.69,676.15,676.34,0,0
07/29/2008,677.18,691.72,677.18,691.72,0,0
07/30/2008,692.42,703.16,692.42,703.16,0,0
07/31/2008,701.69,703.36,693.47,694.07,0,0
08/01/2008,695.07,695.8,687.28,690.32,0,0
08/04/2008,690.14,690.14,681.79,682.67,0,0
08/05/2008,685.6,701.14,685.53,701.14,0,0
08/06/2008,700.85,705.75,697.02,704.43,0,0
08/07/2008,702.97,702.97,691.19,692.3,0,0
08/08/2008,692.28,708.59,690.04,707.76,0,0
08/11/2008,706.95,716.82,705.43,712.71,0,0
08/12/2008,712.55,712.55,702.47,704.72,0,0
08/13/2008,704.06,707.5,697.2,703.34,0,0
08/14/2008,701.41,710.76,698.75,707.43,0,0
08/15/2008,707.91,712.15,705.93,709.8,0,0
08/18/2008,709.82,711.13,697.12,699.49,0,0
08/19/2008,698.32,698.32,690.95,693.03,0,0
08/20/2008,693.29,697.9,690.3,697.31,0,0
08/21/2008,694.83,700.95,692.47,698.89,0,0
08/22/2008,698.9,706.91,698.9,706.53,0,0
08/25/2008,705.64,705.64,691.79,692.98,0,0
08/26/2008,692.89,697.57,690.82,695.37,0,0
08/27/2008,695.32,702.95,694.99,701.19,0,0
08/28/2008,702.4,711.18,702.4,711.18,0,0
08/29/2008,709.34,709.82,702.19,702.25,0,0
09/02/2008,704.76,712.48,695.41,698.29,0,0
09/03/2008,697.83,699.65,691.15,696.09,0,0
09/04/2008,694.37,694.37,675.28,675.58,0,0
09/05/2008,673.71,680.05,664.5,678.61,0,0
09/08/2008,682.33,695.7,680.21,691.11,0,0
09/09/2008,691.1,691.1,666.88,666.9,0,0
09/10/2008,668.42,677.68,664.98,671.4,0,0
09/11/2008,669.74,680.57,659.92,680.33,0,0
09/12/2008,678.43,684.3,672.37,682.75,0,0
09/15/2008,682.29,682.29,652.17,652.17,0,0
09/16/2008,648.22,661.94,637.52,661.81,0,0
09/17/2008,659.9,659.9,630.65,630.78,0,0
09/18/2008,631.37,659.59,618.04,655.57,0,0
09/19/2008,661.98,689.52,661.98,684.22,0,0
09/22/2008,684.98,684.98,657.96,658.45,0,0
09/23/2008,659.68,665.96,647.82,648.44,0,0
09/24/2008,650.5,653.09,643.76,647.66,0,0
09/25/2008,647.72,664.28,647.72,659.02,0,0
09/26/2008,655.93,660.99,646.72,660.31,0,0
09/29/2008,657.31,657.31,604.52,609.68,0,0
09/30/2008,611.39,634.37,611.39,633.77,0,0
10/01/2008,632.95,633.57,620.08,630.69,0,0
10/02/2008,630.38,630.38,601.99,603.34,0,0
10/03/2008,603.84,624.09,594.03,594.7,0,0
10/06/2008,593.59,593.59,544.5,572.55,0,0
10/07/2008,571.17,579.26,538.71,538.71,0,0
10/08/2008,534.14,550.78,523.61,531.74,0,0
10/09/2008,534.14,543.55,491.51,494.89,0,0
10/10/2008,487.83,505.15,454.5,487.74,0,0
10/13/2008,486.23,544.15,486.23,543.8,0,0
10/14/2008,546.96,564.4,524.99,538.67,0,0
10/15/2008,536.97,536.97,488.35,489.35,0,0
10/16/2008,490.74,510.58,467.13,509.7,0,0
10/17/2008,507.64,531.06,495.45,507.69,0,0
10/20/2008,509.5,531.72,509.5,531.63,0,0
10/21/2008,529.2,531.92,514.8,515.57,0,0
10/22/2008,513.72,513.72,473.19,484.75,0,0
10/23/2008,485.18,497.05,461.95,488.31,0,0
10/24/2008,480.83,481.67,458.45,471.24,0,0
10/27/2008,470.14,479.92,455.04,455.85,0,0
10/28/2008,456.06,503.68,453.67,503.68,0,0
10/29/2008,503.29,520.96,497.1,499.18,0,0
10/30/2008,505.17,518.45,499.98,514.03,0,0
10/31/2008,513.55,530.52,508.72,522.78,0,0
11/03/2008,522.45,526.21,517.1,521.18,0,0
11/04/2008,523.79,542.68,523.79,541.71,0,0
11/05/2008,539.74,539.74,511.87,513.15,0,0
11/06/2008,513.09,513.09,484.91,487.49,0,0
11/07/2008,488.8,501.48,488.52,501.12,0,0
11/10/2008,501.27,512.41,488.42,494.47,0,0
11/11/2008,493.22,493.22,475.78,483.18,0,0
11/12/2008,479.18,479.18,457.02,458.15,0,0
11/13/2008,458.28,490.57,440.59,489.95,0,0
11/14/2008,486.11,492.16,467.45,468.95,0,0
11/17/2008,469.06,473.94,456.42,457.31,0,0
11/18/2008,456.78,465.11,444.17,461.08,0,0
11/19/2008,461.28,463.76,432.44,432.74,0,0
11/20/2008,432.13,438.94,400.59,403.14,0,0
11/21/2008,404.83,428.5,396.64,427.87,0,0
11/24/2008,428.49,463.17,428.49,454.68,0,0
11/25/2008,456.99,465.06,447.34,459.52,0,0
11/26/2008,457.12,476.55,451,476.55,0,0
11/28/2008,476.26,481.43,473.02,481.43,0,0
12/01/2008,477.42,477.42,437.47,437.8,0,0
12/02/2008,438.72,456.12,438.72,455.48,0,0
12/03/2008,452.51,468.26,443.99,467.06,0,0
12/04/2008,466.55,469.87,446.78,453.1,0,0
12/05/2008,452.65,471.48,438.64,470.75,0,0
12/08/2008,473.46,492.75,473.46,487.93,0,0
12/09/2008,486.48,492.29,475.25,477.09,0,0
12/10/2008,478.91,488.18,475.85,483.47,0,0
12/11/2008,483.03,486.41,466.36,469.18,0,0
12/12/2008,468.09,475.15,457.35,473.36,0,0
12/15/2008,473.32,475.96,461.12,467.11,0,0
12/16/2008,468.53,491.81,468.53,491.16,0,0
12/17/2008,488.61,495.18,482.45,487.52,0,0
12/18/2008,488.44,490.7,472.84,477.28,0,0
12/19/2008,478.1,487.99,476.2,478.39,0,0
12/22/2008,478.56,478.61,461.85,469.79,0,0
12/23/2008,471.16,474.63,463.79,465.56,0,0
12/24/2008,465.88,468.83,464.33,468.06,0,0
12/26/2008,469.53,471.34,467.21,470.92,0,0
12/29/2008,470.73,471.3,462.21,468.62,0,0
12/30/2008,469.3,480.58,469.3,480.28,0,0
12/31/2008,480.35,491.38,479.91,487.84,0,0
01/02/2009,487.64,504.7,485.51,502.81,0,0
01/05/2009,503.14,506.18,496.4,501.36,0,0
01/06/2009,503.16,510.35,501.53,505.91,0,0
01/07/2009,502.25,502.25,488.4,490.8,0,0
01/08/2009,488.89,493.06,485.49,492.93,0,0
01/09/2009,493.02,494.03,481.43,482.42,0,0
01/12/2009,482.47,482.47,467.74,470.97,0,0
01/13/2009,470.72,474.89,466.74,472.14,0,0
01/14/2009,467.65,467.65,453.2,456.16,0,0
01/15/2009,455.81,461.73,442.29,457.39,0,0
01/16/2009,457.54,465.44,450.37,460.99,0,0
01/20/2009,460.6,460.6,436.03,436.45,0,0
01/21/2009,437.3,456.05,435.8,455.29,0,0
01/22/2009,454.91,454.91,439.41,447.89,0,0
01/23/2009,445.15,454.29,436.32,450.61,0,0
01/26/2009,450.98,461.86,448.17,453.01,0,0
01/27/2009,453.5,460.36,452.28,457.93,0,0
01/28/2009,457.98,475.17,457.98,473.46,0,0
01/29/2009,473.47,473.47,457.18,457.74,0,0
01/30/2009,458.12,461.31,444.97,447.37,0,0
02/02/2009,445.82,449.99,440.24,447.17,0,0
02/03/2009,448.13,456.19,445.17,453.84,0,0
02/04/2009,453.66,461.37,449.33,450.94,0,0
02/05/2009,450.75,461.01,444.49,458.38,0,0
02/06/2009,458.65,472.24,458.32,471.14,0,0
02/09/2009,471.03,474.67,467.47,471.81,0,0
02/10/2009,470.25,471.14,446.87,449.08,0,0
02/11/2009,449.23,454.83,446.02,452.32,0,0
02/12/2009,448.33,453.57,438.74,453.36,0,0
02/13/2009,453.35,455.9,448.08,448.97,0,0
02/17/2009,449.02,449.02,428.63,428.63,0,0
02/18/2009,430.38,432.11,423.53,427.8,0,0
02/19/2009,427.57,433.08,421.54,422.55,0,0
02/20/2009,422.47,422.51,409.2,418,0,0
02/23/2009,419.65,422.09,402.78,403.26,0,0
02/24/2009,404.03,420.8,404.03,419.51,0,0
02/25/2009,418.24,423.31,408.6,415.08,0,0
02/26/2009,416.66,422.77,407.82,408.5,0,0
02/27/2009,406.94,408.4,398.77,399.63,0,0
03/02/2009,399.6,399.6,379.79,380.44,0,0
03/03/2009,383.24,386.31,375.73,378.11,0,0
03/04/2009,387.86,393.35,383.2,387.33,0,0
03/05/2009,384.89,384.89,368.4,370.88,0,0
03/06/2009,372.87,379.56,362.27,371.26,0,0
03/09/2009,369.82,377.64,365.6,367.55,0,0
03/10/2009,369.08,390.76,369.08,390.76,0,0
03/11/2009,391,397.7,388.01,392.02,0,0
03/12/2009,391.77,409.06,388.32,408.02,0,0
03/13/2009,408.74,412.11,403.59,411.07,0,0
03/16/2009,414.03,420.31,408.86,409.18,0,0
03/17/2009,409.17,422.32,406.83,422.32,0,0
03/18/2009,421.25,435.39,415.57,431.36,0,0
03/19/2009,433.2,436.11,425.09,426.18,0,0
03/20/2009,426.53,428.79,416.2,417.39,0,0
03/23/2009,419.65,447.09,419.65,446.93,0,0
03/24/2009,445.6,447.22,437.47,437.81,0,0
03/25/2009,438.19,449.1,429.75,442.08,0,0
03/26/2009,442.19,452.9,442.19,452.9,0,0
03/27/2009,449.45,449.45,442.19,443.5,0,0
03/30/2009,439.82,439.82,423.86,428.07,0,0
03/31/2009,430.96,440.48,429.83,433.48,0,0
04/01/2009,430.31,442.04,425.58,440.59,0,0
04/02/2009,442.68,460,442.68,453.87,0,0
04/03/2009,454.27,458.76,449.86,458.76,0,0
04/06/2009,457.34,457.34,448.01,454.88,0,0
04/07/2009,454.2,454.2,443.2,443.62,0,0
04/08/2009,444.36,450.65,443.25,449.11,0,0
04/09/2009,451.36,466.82,451.36,466.74,0,0
04/13/2009,465.91,470.7,460.15,467.61,0,0
04/14/2009,466.05,466.86,457.66,458.32,0,0
04/15/2009,457.1,464.37,455.22,463.91,0,0
04/16/2009,465.36,474.41,461.46,471.57,0,0
04/17/2009,471.55,477.39,469.11,474.25,0,0
04/20/2009,473.52,473.52,453.51,453.51,0,0
04/21/2009,452.12,463.35,450.42,463.34,0,0
04/22/2009,461.89,470.3,458.12,460.36,0,0
04/23/2009,460.86,464.8,455.51,464.32,0,0
04/24/2009,465.86,475.63,465.86,472.49,0,0
04/27/2009,470.73,473.97,466.11,467.67,0,0
04/28/2009,465.47,471.66,461.92,466.49,0,0
04/29/2009,467.5,481.5,467.5,476.95,0,0
04/30/2009,479.2,485.69,474.58,476.78,0,0
05/01/2009,476.78,481.17,473.08,479.26,0,0
05/04/2009,480.33,496.27,480.33,496.04,0,0
05/05/2009,495.32,496.19,490.4,494.07,0,0
05/06/2009,494.21,502.53,493.8,502.04,0,0
05/07/2009,502.12,507.68,491.51,494.76,0,0
05/08/2009,495.81,507.54,495.81,507.01,0,0
05/11/2009,503.81,503.81,495.62,496.43,0,0
05/12/2009,497.81,500.01,488.77,495.41,0,0
05/13/2009,493.76,493.76,480.73,481.31,0,0
05/14/2009,481.51,489.46,480.41,486.46,0,0
05/15/2009,486.38,488.91,478.97,481.2,0,0
05/18/2009,482.84,496.35,482.84,496.16,0,0
05/19/2009,496.19,500.19,493.65,495.73,0,0
05/20/2009,497.32,505.03,492.19,493.3,0,0
05/21/2009,491.63,491.63,480.15,484.9,0,0
05/22/2009,485.19,489.45,482.37,484.25,0,0
05/26/2009,484.24,497.93,481.11,497.2,0,0
05/27/2009,497.08,499.31,487.38,488.01,0,0
05/28/2009,487.92,496.46,484.73,495.11,0,0
05/29/2009,495.88,502.38,493.58,501.96,0,0
06/01/2009,504.19,518,504.19,515.64,0,0
06/02/2009,515.49,518.95,513,516.49,0,0
06/03/2009,514.1,514.1,504.72,509.1,0,0
06/04/2009,509.96,514.94,507.68,514.89,0,0
06/05/2009,517.18,519.91,510.51,513.81,0,0
06/08/2009,512.03,516.71,505.92,512.8,0,0
06/09/2009,513.56,517.62,511.62,515.12,0,0
06/10/2009,515.34,519.18,507.53,513.53,0,0
06/11/2009,514.55,522.51,514.55,516.55,0,0
06/12/2009,515.6,516.93,511.09,516.93,0,0
06/15/2009,514.87,514.87,502.28,504.6,0,0
06/16/2009,505.62,507.21,497.61,497.92,0,0
06/17/2009,497.93,501.34,493.12,497.1,0,0
06/18/2009,497.26,502.85,495.3,500.97,0,0
06/19/2009,501.97,505.96,499.73,502.63,0,0
06/22/2009,500.95,500.95,487.08,487.08,0,0
06/23/2009,487.47,490.16,484.51,487.96,0,0
06/24/2009,488.68,496.87,488.68,491.55,0,0
06/25/2009,490.7,502.65,488.92,502.13,0,0
06/26/2009,501.35,503.47,498.45,501.56,0,0
06/29/2009,502.3,506.75,500.16,506.19,0,0
06/30/2009,506.21,507.85,498.64,502.32,0,0
07/01/2009,503.05,509.23,503.05,504.56,0,0
07/02/2009,501.96,501.96,490.46,490.46,0,0
07/06/2009,488.75,490.56,483.86,490.54,0,0
07/07/2009,490.52,490.52,480.2,480.76,0,0
07/08/2009,481.57,483.77,474.1,479.79,0,0
07/09/2009,480.79,484.54,479.39,481.69,0,0
07/10/2009,480.35,482.34,476.27,479.84,0,0
07/13/2009,481.05,491.5,477.23,491.5,0,0
07/14/2009,491.39,494.39,489.14,494.39,0,0
07/15/2009,496.76,509.7,496.76,509.03,0,0
07/16/2009,507.79,515.53,506.45,513.74,0,0
07/17/2009,513.68,514.48,510.34,513.57,0,0
07/20/2009,514.49,520.05,514.14,519.74,0,0
07/21/2009,520.35,522.83,515.27,521.63,0,0
07/22/2009,520.91,524.55,517.97,521.49,0,0
07/23/2009,521.53,535.42,521.14,533.77,0,0
07/24/2009,531.63,535.97,528.3,535.72,0,0
07/27/2009,535.24,537.58,531.94,537.33,0,0
07/28/2009,536.85,537.43,530.27,535.86,0,0
07/29/2009,533.89,534.65,529.7,533.13,0,0
07/30/2009,533.67,544.92,533.67,539.48,0,0
07/31/2009,539.41,543.04,537.38,539.79,0,0
08/03/2009,541.4,549.05,541.4,548.62,0,0
08/04/2009,547.44,551.39,545.34,550.47,0,0
08/05/2009,550.36,551.13,544.24,548.98,0,0
08/06/2009,549.67,552.05,543.32,545.75,0,0
08/07/2009,547.39,557.39,547.39,553.45,0,0
08/10/2009,552.66,553.36,548.21,551.56,0,0
08/11/2009,550.81,550.81,543.43,544.55,0,0
08/12/2009,544.34,554.59,544.05,550.77,0,0
08/13/2009,550.85,554.87,548.09,554.76,0,0
08/14/2009,554.58,554.58,544.7,549.76,0,0
08/17/2009,546.34,546.34,535.41,536.05,0,0
08/18/2009,536.67,542.44,536.6,541.68,0,0
08/19/2009,538.79,546.98,536.63,545.42,0,0
08/20/2009,545.54,552.07,545.3,551.22,0,0
08/21/2009,552.48,562.17,552.48,561.4,0,0
08/24/2009,561.73,566.62,559.26,560.91,0,0
08/25/2009,562.02,567.57,561.28,562.26,0,0
08/26/2009,561.49,564.71,558.75,562.32,0,0
08/27/2009,562.16,565.14,555.53,563.92,0,0
08/28/2009,564.23,568.73,559.75,563.1,0,0
08/31/2009,561.07,561.07,554.98,558.24,0,0
09/01/2009,557.19,562.8,545,545.92,0,0
09/02/2009,544.89,547.14,542.52,544.09,0,0
09/03/2009,545.45,549.14,542.72,549.02,0,0
09/04/2009,549.38,556.34,548.01,556.3,0,0
09/08/2009,558.73,561.8,558.38,561.63,0,0
09/09/2009,562.07,567.93,560.7,566.3,0,0
09/10/2009,566.12,572.3,563.34,572.3,0,0
09/11/2009,572.21,574.85,569.26,571.76,0,0
09/14/2009,569.78,575.78,567.36,575.56,0,0
09/15/2009,575.44,579.73,572.69,577.93,0,0
09/16/2009,578.74,586.93,578.15,586.93,0,0
09/17/2009,586.44,590.07,582.6,584.96,0,0
09/18/2009,585.55,588.1,584.05,586.22,0,0
09/21/2009,585.53,585.87,580.19,584.43,0,0
09/22/2009,585.4,589.58,585.4,588.38,0,0
09/23/2009,588.98,592.69,581.91,582.16,0,0
09/24/2009,583.24,584.95,573.37,576.03,0,0
09/25/2009,575.34,577.49,570.82,572.64,0,0
09/28/2009,573.98,584.11,573.98,582.91,0,0
09/29/2009,583.26,586.56,580.28,581.96,0,0
09/30/2009,582.63,583.65,574.04,579.77,0,0
10/01/2009,578.63,578.63,564.46,564.64,0,0
10/02/2009,564.6,565.1,559.07,561.8,0,0
10/05/2009,562.8,571.68,562.61,570.54,0,0
10/06/2009,571.52,581.69,571.52,578.36,0,0
10/07/2009,577.34,580.07,575.81,579.88,0,0
10/08/2009,581.29,587.43,581.29,584.63,0,0
10/09/2009,584.46,588.02,583.24,588.01,0,0
10/12/2009,589.38,592.5,588.17,590.55,0,0
10/13/2009,589.9,590.07,585.22,588.87,0,0
10/14/2009,591.78,599.75,591.78,599.2,0,0
10/15/2009,598.21,601.51,595.93,601.51,0,0
10/16/2009,598.9,598.9,593.18,596.58,0,0
10/19/2009,596.88,603.56,595.85,602.27,0,0
10/20/2009,602.62,602.62,595.58,598.35,0,0
10/21/2009,597.96,604.08,592.62,592.93,0,0
10/22/2009,592.82,600.46,588.84,599.19,0,0
10/23/2009,600.57,600.8,589.57,591.79,0,0
10/26/2009,592.43,598.62,583.78,584.73,0,0
10/27/2009,585.06,587.39,580.83,582.25,0,0
10/28/2009,580.77,582.01,569.7,569.99,0,0
10/29/2009,570.67,583.34,570.67,582.78,0,0
10/30/2009,582.07,582.07,564.95,566.46,0,0
11/02/2009,566.51,575.32,562.49,569.99,0,0
11/03/2009,568.91,572.48,565.28,572.06,0,0
11/04/2009,573.1,580.49,571.77,572.46,0,0
11/05/2009,572.85,583.75,572.85,583.74,0,0
11/06/2009,582.05,586.3,579.75,585.02,0,0
11/09/2009,586.73,598.15,586.73,598.12,0,0
11/10/2009,597.21,599.91,594.92,598.11,0,0
11/11/2009,600.22,605.03,598.56,601.24,0,0
11/12/2009,601.06,603.4,593.47,594.69,0,0
11/13/2009,595.58,600.57,593.57,598.31,0,0
11/16/2009,598.72,609.5,598.72,607.11,0,0
11/17/2009,607.06,607.77,603.13,607.62,0,0
11/18/2009,607.12,608.01,603.39,607.06,0,0
11/19/2009,604.57,604.57,595.06,598.6,0,0
11/20/2009,598.43,598.43,593.99,596.5,0,0
11/23/2009,599.62,608.04,599.62,604.29,0,0
11/24/2009,604.11,604.89,599.43,603.89,0,0
11/25/2009,604.35,607.16,603.42,606.82,0,0
11/27/2009,601.17,601.17,591.99,596.26,0,0
11/30/2009,596.01,599.21,593.21,598.4,0,0
12/01/2009,601.9,607.74,601.9,605.95,0,0
12/02/2009,606.04,609.99,604.36,606.52,0,0
12/03/2009,607.29,610.99,600.82,601.44,0,0
12/04/2009,604.22,612.22,599.61,605,0,0
12/07/2009,604.78,607.71,602.31,603.68,0,0
12/08/2009,603.44,603.44,595.58,597.61,0,0
12/09/2009,597.2,600.38,594.41,599.69,0,0
12/10/2009,602.04,605.38,602.04,603.27,0,0
12/11/2009,604.15,606.73,602.76,605.67,0,0
12/14/2009,606.52,610.57,606.52,610.37,0,0
12/15/2009,610.38,610.46,605.9,607.36,0,0
12/16/2009,607.78,612,607.61,608.41,0,0
12/17/2009,605.64,605.69,601.08,601.35,0,0
12/18/2009,602.25,605.43,600.01,605.03,0,0
12/21/2009,606.41,613.11,606.41,611.25,0,0
12/22/2009,611.53,614.76,611.53,613.78,0,0
12/23/2009,614.2,615.96,612.72,615.47,0,0
12/24/2009,615.75,618.72,615.75,618.72,0,0
12/28/2009,619.3,620.87,617,619.23,0,0
12/29/2009,619.55,620.57,618.2,618.25,0,0
12/30/2009,617.85,618.35,615.93,618.25,0,0
12/31/2009,618.39,618.93,611.88,612.02,0,0
01/04/2010,612.84,622.35,612.84,621.88,0,0
01/05/2010,621.68,624,620.04,623.93,0,0
01/06/2010,623.32,625.69,622.77,624.6,0,0
01/07/2010,623.7,627.51,621.38,627.1,0,0
01/08/2010,625.95,629.28,624.1,629.08,0,0
01/11/2010,629.67,631.74,627.37,630.02,0,0
01/12/2010,627.94,627.94,621.3,623.78,0,0
01/13/2010,624.46,630.53,622.03,629.21,0,0
01/14/2010,629.21,631.61,628.09,630.6,0,0
01/15/2010,630.12,630.28,621.3,623.71,0,0
01/19/2010,623.72,631.54,623.67,631.43,0,0
01/20/2010,630.16,630.16,620.06,624.94,0,0
01/21/2010,625.3,627.13,612.78,613.52,0,0
01/22/2010,613.02,613.02,599.25,600.08,0,0
01/25/2010,600.56,606.03,600.56,602.82,0,0
01/26/2010,602.25,606.55,598.99,600.33,0,0
01/27/2010,600.15,604.01,595.07,602.96,0,0
01/28/2010,602.77,604.43,592.32,595.62,0,0
01/29/2010,597.64,602.22,588.23,589.36,0,0
02/01/2010,589.45,598.16,589.45,598.09,0,0
02/02/2010,598.57,606.7,597.36,605.92,0,0
02/03/2010,604.5,605.61,600.76,602.52,0,0
02/04/2010,602.53,602.53,583.42,583.52,0,0
02/05/2010,584.06,585.67,573.07,585.13,0,0
02/08/2010,584.91,588.07,580.05,580.17,0,0
02/09/2010,584.6,592.44,582.52,587.74,0,0
02/10/2010,587.28,589.53,581.58,586.47,0,0
02/11/2010,585.94,593.38,582.48,592.61,0,0
02/12/2010,590,592.49,584.25,591.77,0,0
02/16/2010,593.65,602.75,593.65,602.36,0,0
02/17/2010,603.63,605.88,602.33,605.04,0,0
02/18/2010,604.78,609.71,603.93,608.92,0,0
02/19/2010,608.18,612.06,605.78,610.2,0,0
02/22/2010,610.89,611.95,608.3,609.53,0,0
02/23/2010,608.73,609.61,600.59,601.89,0,0
02/24/2010,602.92,608.21,602.34,607.58,0,0
02/25/2010,603.53,606.97,597.06,606.65,0,0
02/26/2010,606.8,608.88,603.53,607.4,0,0
03/01/2010,608.04,614.23,608.04,613.98,0,0
03/02/2010,614.74,618.51,614.74,615.83,0,0
03/03/2010,615.78,619.89,614.82,615.93,0,0
03/04/2010,616.41,618.59,614.63,618.02,0,0
03/05/2010,619.3,627.11,619.3,626.74,0,0
03/08/2010,626.66,628.08,625.71,626.8,0,0
03/09/2010,625.77,630.66,624.78,627.89,0,0
03/10/2010,627.81,632.29,627.81,631.02,0,0
03/11/2010,630.03,633.45,627.23,633.45,0,0
03/12/2010,634.49,635.27,631.66,633.51,0,0
03/15/2010,632.72,633.82,628.66,633.52,0,0
03/16/2010,634.34,639.13,633.49,638.72,0,0
03/17/2010,639.07,644.62,639.07,642.54,0,0
03/18/2010,642.5,643.45,639.64,641.96,0,0
03/19/2010,642.21,643.76,635.96,638.25,0,0
03/22/2010,635.93,643.14,634.49,642.04,0,0
03/23/2010,642.62,647.1,641,646.81,0,0
03/24/2010,645.96,646.15,642.41,643.27,0,0
03/25/2010,644.62,650.05,641.36,641.67,0,0
03/26/2010,641.64,646.13,639.19,642.07,0,0
03/29/2010,642.75,646.74,642.75,645.91,0,0
03/30/2010,646.22,648.42,643.51,645.95,0,0
03/31/2010,645.03,646.85,641.94,643.8,0,0
04/01/2010,644.91,650.58,644.61,648.7,0,0
04/05/2010,649.18,654.47,649.18,654.45,0,0
04/06/2010,653.33,656.99,651.87,655.72,0,0
04/07/2010,655.02,655.69,648.91,651.86,0,0
04/08/2010,650.77,654.94,647.55,653.82,0,0
04/09/2010,654.82,658.51,654.1,658.38,0,0
04/12/2010,658.69,661,658.53,659.55,0,0
04/13/2010,659.22,660.98,655.37,660.07,0,0
04/14/2010,660.95,667.62,660.95,667.62,0,0
04/15/2010,667.42,669.44,666.34,668.1,0,0
04/16/2010,667.02,667.02,654.48,657.59,0,0
04/19/2010,657.53,660.05,652.26,659.83,0,0
04/20/2010,660.8,666.14,660.8,665.52,0,0
04/21/2010,665.51,667.61,661.22,665.04,0,0
04/22/2010,663.08,667.96,656.4,667.12,0,0
04/23/2010,666.71,672.14,665.35,672.13,0,0
04/26/2010,671.94,673.64,668.69,669.27,0,0
04/27/2010,668.05,668.97,652.48,653.56,0,0
04/28/2010,654.18,659.42,652.33,657.53,0,0
04/29/2010,659.63,667.55,659.63,666.22,0,0
04/30/2010,666.22,667.04,654.86,655.04,0,0
05/03/2010,656.16,665.13,656.16,663.63,0,0
05/04/2010,659.84,659.84,644.46,647.48,0,0
05/05/2010,644.9,648.69,638.53,642.74,0,0
05/06/2010,641.75,643.84,587.99,621.72,0,0
05/07/2010,620.2,625.65,603.59,611.61,0,0
05/10/2010,623.6,640.81,623.6,638.79,0,0
05/11/2010,635.79,644.86,632.15,636.9,0,0
05/12/2010,636.75,646.94,636.75,646.34,0,0
05/13/2010,645.4,647.7,637.88,638.7,0,0
05/14/2010,638.59,638.59,621.15,626.47,0,0
05/17/2010,627.41,630.17,615.05,627.05,0,0
05/18/2010,628.21,633.76,616.1,618.04,0,0
05/19/2010,617.26,619.98,606.41,614.43,0,0
05/20/2010,610.13,610.13,590.33,590.33,0,0
05/21/2010,586.45,600.86,581.64,599.36,0,0
05/24/2010,597.83,600.89,591.44,591.9,0,0
05/25/2010,586.03,592.47,573.48,592.14,0,0
05/26/2010,593,601.85,587.98,589.28,0,0
05/27/2010,592.94,609.29,592.94,609.1,0,0
05/28/2010,608.38,608.75,599.04,601.79,0,0
06/01/2010,598.22,604.58,590.37,590.79,0,0
06/02/2010,592.75,606.32,591.57,606.25,0,0
06/03/2010,606.58,610.48,602.87,609.04,0,0
06/04/2010,606.44,606.44,585.44,587.82,0,0
06/07/2010,588.91,591.42,578.97,579.28,0,0
06/08/2010,579.68,585.66,574.61,585.1,0,0
06/09/2010,585.57,594.4,580.35,582.1,0,0
06/10/2010,587.28,599.95,587.28,599.45,0,0
06/11/2010,597.01,602.83,594.12,602.48,0,0
06/14/2010,605.76,610.8,601.32,601.74,0,0
06/15/2010,604.2,616.15,604.2,615.89,0,0
06/16/2010,615.07,617.74,611.37,615.26,0,0
06/17/2010,616.53,617.02,610.16,615.67,0,0
06/18/2010,615.77,618.32,614.3,616.21,0,0
06/21/2010,620.09,624.02,610.97,613.69,0,0
06/22/2010,614.08,616.76,602.79,603.4,0,0
06/23/2010,603.51,605.95,597.75,601.72,0,0
06/24/2010,601.04,601.04,590.39,591.46,0,0
06/25/2010,592.9,596.95,588.14,593.53,0,0
06/28/2010,594.45,596.38,590.13,591.76,0,0
06/29/2010,587.87,587.87,569.73,573.02,0,0
06/30/2010,572.62,577.22,566.2,567.32,0,0
07/01/2010,567.51,568.89,556.2,565.35,0,0
07/02/2010,565.41,568.45,559.04,562.54,0,0
07/06/2010,565.65,573.81,559.88,565.1,0,0
07/07/2010,565.48,583.4,565.48,583.07,0,0
07/08/2010,584.61,589.32,582.08,588.6,0,0
07/09/2010,588.74,593.19,587.44,593.09,0,0
07/12/2010,592.35,594.78,589.55,593.05,0,0
07/13/2010,595.91,604.77,595.91,602.55,0,0
07/14/2010,602.02,604.63,598.36,602.41,0,0
07/15/2010,602.29,604.16,594.28,602.94,0,0
07/16/2010,600.56,600.56,584.71,585.56,0,0
07/19/2010,586.98,590.88,583.19,589.05,0,0
07/20/2010,584.46,596.3,581.08,596.01,0,0
07/21/2010,595.95,599.15,586.02,588.32,0,0
07/22/2010,589.84,603.64,589.84,601.66,0,0
07/23/2010,601.71,607.48,598.45,607,0,0
07/26/2010,607.2,614.15,606.28,614.15,0,0
07/27/2010,615.58,617.48,610.85,612.94,0,0
07/28/2010,612.38,613.43,606.67,608.38,0,0
07/29/2010,609.56,613.59,600.74,605.72,0,0
07/30/2010,602.86,608.63,598.17,606.08,0,0
08/02/2010,609.32,620.06,609.32,619.3,0,0
08/03/2010,618.89,618.94,613.89,616.08,0,0
08/04/2010,616.56,620.92,615.74,620.2,0,0
08/05/2010,619.24,619.78,615.58,619.26,0,0
08/06/2010,617.06,618.02,609.24,617.1,0,0
08/09/2010,618.3,621.38,616.78,620.6,0,0
08/10/2010,619.31,619.48,611.39,616.34,0,0
08/11/2010,613.79,613.79,598.21,598.78,0,0
08/12/2010,594.34,597.43,591.58,595.6,0,0
08/13/2010,594.81,597.1,593.18,593.25,0,0
08/16/2010,592.1,595.25,587.98,593.39,0,0
08/17/2010,594.57,605.12,594.57,601,0,0
08/18/2010,600.72,605.08,597.22,602,0,0
08/19/2010,600.96,600.96,589.25,591.85,0,0
08/20/2010,591.89,591.89,585.43,589.91,0,0
08/23/2010,591.32,595.36,587.13,587.25,0,0
08/24/2010,584.82,584.82,575.54,578.55,0,0
08/25/2010,576.78,582.81,571.86,580.68,0,0
08/26/2010,581.88,584.2,575.3,576.3,0,0
08/27/2010,577.54,586.47,572.05,586.14,0,0
08/30/2010,585.18,586.08,577.44,577.49,0,0
08/31/2010,576.05,580.93,573.03,577.62,0,0
09/01/2010,577.93,595.37,577.93,594.82,0,0
09/02/2010,595.05,600.6,594.86,600.57,0,0
09/03/2010,603.92,609.03,603.41,608.48,0,0
09/07/2010,607.33,607.33,601.01,601.38,0,0
09/08/2010,601.72,607.65,601.72,605.21,0,0
09/09/2010,606.59,611.44,606.38,607.91,0,0
09/10/2010,608.17,611.54,607.78,610.8,0,0
09/13/2010,612.92,618.79,612.92,617.91,0,0
09/14/2010,617.39,620.94,614.36,617.55,0,0
09/15/2010,616.24,620.5,613.93,619.75,0,0
09/16/2010,619.08,619.98,616.47,619.54,0,0
09/17/2010,620.45,623.11,618.22,620.16,0,0
09/20/2010,620.77,630.68,620.76,629.56,0,0
09/21/2010,629.5,632.6,626.18,627.85,0,0
09/22/2010,627.24,630.34,623.11,624.66,0,0
09/23/2010,622.71,626.26,618.44,619.7,0,0
09/24/2010,622.67,633.02,622.67,632.89,0,0
09/27/2010,632.91,633.72,629.48,629.65,0,0
09/28/2010,629.76,634.03,624,632.81,0,0
09/29/2010,632.17,633.63,629,631.48,0,0
09/30/2010,633.34,638.29,626.9,629.77,0,0
10/01/2010,631.12,634.76,628.8,632.47,0,0
10/04/2010,632.66,633.53,624.46,627.36,0,0
10/05/2010,627.36,641.39,627.36,640.25,0,0
10/06/2010,639.6,641.02,636.63,639.39,0,0
10/07/2010,639.44,641.61,634.81,638.49,0,0
10/08/2010,638.65,644.08,637.16,642.64,0,0
10/11/2010,642.83,644.7,641.14,642.78,0,0
10/12/2010,642.92,646.89,637.49,645.4,0,0
10/13/2010,646.37,653.43,646.37,650.06,0,0
10/14/2010,650.25,650.61,643.78,647.64,0,0
10/15/2010,649.5,651.81,643.99,649,0,0
10/18/2010,649.14,653.67,648.03,653.27,0,0
10/19/2010,650.12,650.12,639.35,642.77,0,0
10/20/2010,643.25,652.29,643.22,649.75,0,0
10/21/2010,650.7,655.92,645.72,650.76,0,0
10/22/2010,650.95,652.85,650.08,652.58,0,0
10/25/2010,653.18,660.02,653.18,654.27,0,0
10/26/2010,653.07,655.3,649.75,654.33,0,0
10/27/2010,652.83,653.4,646.91,652.81,0,0
10/28/2010,654.1,656.9,649.86,653.35,0,0
10/29/2010,653.42,654.71,651.51,653.58,0,0
11/01/2010,654.96,660.56,650.39,654.18,0,0
11/02/2010,654.21,660.6,654.21,659.42,0,0
11/03/2010,659.46,661.84,653.76,661.69,0,0
11/04/2010,661.59,674.41,661.59,674.3,0,0
11/05/2010,674.34,677.76,673.92,677,0,0
11/08/2010,676.06,676.46,672.53,675.76,0,0
11/09/2010,676.13,678.02,667.84,670.34,0,0
11/10/2010,670.23,673.54,665.35,673.54,0,0
11/11/2010,671.96,672.17,665.74,671.08,0,0
11/12/2010,670.28,670.28,660.03,662.8,0,0
11/15/2010,663.54,667.53,661.88,662.17,0,0
11/16/2010,660.63,660.63,648.39,651.37,0,0
11/17/2010,651.34,654.49,650.15,651.9,0,0
11/18/2010,653.67,663.8,653.67,661.82,0,0
11/19/2010,661.6,663.89,657.83,663.74,0,0
11/22/2010,662.83,663.71,656.17,663.3,0,0
11/23/2010,660.98,660.98,651.84,653.96,0,0
11/24/2010,655.86,664.25,655.86,664.1,0,0
11/26/2010,663.96,663.96,657.83,659.31,0,0
11/29/2010,659.14,659.73,650.54,658.33,0,0
11/30/2010,656.04,657.93,650.82,654.24,0,0
12/01/2010,656.4,669.04,656.4,668.22,0,0
12/02/2010,668.23,676.83,668.23,676.68,0,0
12/03/2010,676.02,679.42,674.07,678.84,0,0
12/06/2010,678.66,679.57,676.6,678.15,0,0
12/07/2010,679.78,684.81,678.06,678.33,0,0
12/08/2010,678.72,681.18,675.83,680.27,0,0
12/09/2010,681.48,683.82,679.45,682.76,0,0
12/10/2010,684.15,687.28,682.59,686.95,0,0
12/13/2010,687.24,690.24,686.7,686.8,0,0
12/14/2010,687.38,690.32,685.49,687.4,0,0
12/15/2010,687.18,689.21,683.25,683.87,0,0
12/16/2010,684.13,688.68,682.55,688.34,0,0
12/17/2010,688.73,690.35,686.96,689.25,0,0
12/20/2010,689.22,692.58,687.82,690.94,0,0
12/21/2010,691.95,695.92,691.95,695.28,0,0
12/22/2010,695.32,698.01,695.32,697.58,0,0
12/23/2010,697.05,697.58,695.04,696.41,0,0
12/27/2010,695.3,697.24,693.35,696.74,0,0
12/28/2010,697.18,697.96,695.8,697.07,0,0
12/29/2010,697.2,699.56,697.2,698.13,0,0
12/30/2010,697.96,699.03,696.54,697.27,0,0
12/31/2010,696.69,697.99,695.22,696.94,0,0
01/03/2011,698.83,707.29,698.83,704.71,0,0
01/04/2011,704.74,706.04,699.05,703.31,0,0
01/05/2011,702.38,707.42,700.68,706.87,0,0
01/06/2011,706.83,707.93,703.61,705.44,0,0
01/07/2011,705.74,707.63,698.78,704.31,0,0
01/10/2011,703.23,704.77,699.02,703.76,0,0
01/11/2011,705.09,707.93,703.86,706.52,0,0
01/12/2011,706.81,713.13,706.81,712.66,0,0
01/13/2011,712.55,713.21,709.81,711.57,0,0
01/14/2011,711.04,716.67,710.11,716.67,0,0
01/18/2011,715.81,718.54,715.15,718.26,0,0
01/19/2011,717.85,717.93,708.8,710.44,0,0
01/20/2011,709.64,710.68,704,708.96,0,0
01/21/2011,710.65,714.92,709.55,710.23,0,0
01/24/2011,710.42,715.36,709.82,714.69,0,0
01/25/2011,713.63,714.91,709.34,714.88,0,0
01/26/2011,715.55,720.09,715.49,718.52,0,0
01/27/2011,719.12,721.29,717.32,720.31,0,0
01/28/2011,720.36,722,706.72,707.55,0,0
01/31/2011,708.06,713.85,708.06,712.95,0,0
02/01/2011,714.39,725.45,714.39,724.74,0,0
02/02/2011,724.17,725.1,722.01,722.9,0,0
02/03/2011,722.26,725.49,717.81,724.68,0,0
02/04/2011,724.84,726.85,721.81,726.74,0,0
02/07/2011,727.37,733.57,727.37,731.39,0,0
02/08/2011,731.23,734.64,729.73,734.46,0,0
02/09/2011,733.71,734.5,729.26,732.41,0,0
02/10/2011,730.4,733.8,727.53,733.28,0,0
02/11/2011,732.16,738.45,730.31,737.59,0,0
02/14/2011,737.44,740.06,736.63,739.66,0,0
02/15/2011,739.14,739.14,735.35,737.04,0,0
02/16/2011,738.19,742.55,738.19,741.81,0,0
02/17/2011,740.85,744.82,739.1,744.18,0,0
02/18/2011,744.25,746.06,742.6,745.29,0,0
02/22/2011,743.02,743.02,727.96,729.6,0,0
02/23/2011,729.5,730.99,719.99,724.56,0,0
02/24/2011,724.58,726.96,717.51,723.98,0,0
02/25/2011,725.14,732.59,725.14,732.44,0,0
02/28/2011,733.16,737.59,732.54,736.31,0,0
03/01/2011,736.99,738.76,724.36,724.52,0,0
03/02/2011,724.11,729.21,722.7,725.9,0,0
03/03/2011,725.88,739.3,725.88,738.56,0,0
03/04/2011,738.57,738.63,728.62,733.23,0,0
03/07/2011,733.51,736.77,723.26,726.82,0,0
03/08/2011,726.96,735.38,724.86,733.22,0,0
03/09/2011,732.28,734.01,727.9,732.04,0,0
03/10/2011,729.22,729.22,717.97,718.28,0,0
03/11/2011,717.1,725.5,716.25,723.27,0,0
03/14/2011,721.66,721.66,713.56,719.02,0,0
03/15/2011,714.71,715.02,699.35,711.24,0,0
03/16/2011,710.3,711.22,693.76,698.1,0,0
03/17/2011,700.58,709.97,700.58,706.85,0,0
03/18/2011,709.23,715.12,708.28,709.94,0,0
03/21/2011,712.48,721.94,712.48,720.85,0,0
03/22/2011,720.94,721.48,717.53,718.15,0,0
03/23/2011,717.29,721.76,712.71,720.08,0,0
03/24/2011,721.83,727.93,719.98,726.96,0,0
03/25/2011,728.07,732.74,727.39,729.6,0,0
03/28/2011,729.6,732.82,727.43,727.43,0,0
03/29/2011,726.95,732.66,724.64,732.66,0,0
03/30/2011,734.24,739.69,734.24,737.95,0,0
03/31/2011,737.54,738.99,736.29,737.06,0,0
04/01/2011,738.56,743.64,738.56,740.88,0,0
04/04/2011,740.87,743.33,739.15,741.22,0,0
04/05/2011,741.23,744.48,739.67,741.38,0,0
04/06/2011,742.81,745.19,740.24,742.64,0,0
04/07/2011,742.61,744.4,737.59,741.23,0,0
04/08/2011,742.55,744.62,735.19,738.15,0,0
04/11/2011,738.61,741.14,733.87,735.8,0,0
04/12/2011,734.66,734.66,727.4,729.91,0,0
04/13/2011,731.93,734.07,727.42,730.44,0,0
04/14/2011,728.51,731.66,723.84,730.51,0,0
04/15/2011,730.33,735.37,729.97,733.78,0,0
04/18/2011,731.3,731.3,719.67,725.4,0,0
04/19/2011,725.38,729.58,724.77,729.56,0,0
04/20/2011,730.37,740.92,730.37,739.74,0,0
04/21/2011,740.82,743.86,740.82,743.85,0,0
04/25/2011,743.71,744.02,740.53,742.81,0,0
04/26/2011,743.81,750.78,743.81,749.46,0,0
04/27/2011,749.36,755.04,747.65,754.12,0,0
04/28/2011,753.67,757.32,752.96,756.58,0,0
04/29/2011,756.54,759.01,755.6,758.42,0,0
05/02/2011,758.44,762.36,755.56,756.97,0,0
05/03/2011,756.4,756.57,749.73,753.65,0,0
05/04/2011,753.7,753.7,745.05,748.37,0,0
05/05/2011,746.95,749.18,738.89,742.16,0,0
05/06/2011,742.09,752.85,742.09,745.04,0,0
05/09/2011,745.07,750.58,744.4,748.88,0,0
05/10/2011,749.79,756.37,749.79,755.13,0,0
05/11/2011,754.74,754.74,743.57,746.74,0,0
05/12/2011,745.33,751.66,741.02,750.29,0,0
05/13/2011,750.19,751.3,741.81,744.11,0,0
05/16/2011,742.71,747.24,738.15,739.28,0,0
05/17/2011,737.8,739.5,732.77,738.51,0,0
05/18/2011,738.42,746.17,737.45,745.55,0,0
05/19/2011,746.47,749.07,743.02,747.09,0,0
05/20/2011,747.02,747.02,739.83,741.63,0,0
05/23/2011,737.55,737.55,730.19,732.5,0,0
05/24/2011,732.87,736.09,730.37,731.81,0,0
05/25/2011,731.52,737.35,729.23,734.53,0,0
05/26/2011,733.34,739.2,731.33,737.86,0,0
05/27/2011,737.85,742.97,737.85,741.06,0,0
05/31/2011,743.67,748.74,742.86,748.74,0,0
06/01/2011,747.75,747.75,731.3,731.76,0,0
06/02/2011,732.04,733.93,726.96,730.97,0,0
06/03/2011,730.97,730.97,722.45,723.67,0,0
06/06/2011,723.65,723.65,714.84,715.54,0,0
06/07/2011,716.97,721.28,715.07,715.22,0,0
06/08/2011,714.32,716.03,710.67,711.8,0,0
06/09/2011,712.41,719.78,712.01,716.82,0,0
06/10/2011,715.38,715.38,705.21,706.59,0,0
06/13/2011,707.18,710.04,703.16,706.61,0,0
06/14/2011,706.55,718.36,706.55,715.86,0,0
06/15/2011,713.53,713.53,701.67,703.55,0,0
06/16/2011,703.62,708.03,698.94,704.34,0,0
06/17/2011,705.93,711.01,704.15,706.29,0,0
06/20/2011,705.13,711.31,704.09,710.19,0,0
06/21/2011,711.79,721.29,711.79,720.18,0,0
06/22/2011,719.14,721.99,715.55,715.77,0,0
06/23/2011,713.65,714.36,702.41,714.03,0,0
06/24/2011,713.68,714.35,705.01,705.76,0,0
06/27/2011,705.72,714.48,704.9,711.9,0,0
06/28/2011,711.7,721.31,711.7,721.29,0,0
06/29/2011,722.42,728.49,721.81,727.37,0,0
06/30/2011,728.62,735.32,728.62,734.44,0,0
07/01/2011,734.71,745.92,733.26,745.18,0,0
07/05/2011,745.09,746.15,742.3,744.56,0,0
07/06/2011,743.49,746.55,740.68,745.55,0,0
07/07/2011,745.51,755.09,745.51,753.33,0,0
07/08/2011,753.11,753.11,742.36,748.21,0,0
07/11/2011,745.5,745.5,732.42,734.07,0,0
07/12/2011,733.46,738.08,730.6,730.79,0,0
07/13/2011,733.19,740.94,731.85,733.21,0,0
07/14/2011,733.85,738.42,726.52,727.84,0,0
07/15/2011,729.47,732.99,727.24,732.19,0,0
07/18/2011,732.15,732.15,720.55,725.69,0,0
07/19/2011,725.67,738.47,725.67,737.73,0,0
07/20/2011,738.75,739.82,735.75,737.22,0,0
07/21/2011,738.44,748.47,738.44,746.82,0,0
07/22/2011,746.86,748.47,743.24,747.84,0,0
07/25/2011,745.94,747.04,739.97,743.29,0,0
07/26/2011,743.18,743.8,738.87,740.18,0,0
07/27/2011,738.07,738.07,723.77,724.51,0,0
07/28/2011,724.56,731.03,721.28,722.1,0,0
07/29/2011,721.92,724.04,711.6,717.8,0,0
08/01/2011,719.98,726.28,708.16,714.82,0,0
08/02/2011,714.79,714.79,695.97,695.98,0,0
08/03/2011,696.36,700.01,684.3,699.57,0,0
08/04/2011,696.5,696.5,664.46,664.67,0,0
08/05/2011,666.77,674.45,645.3,662.81,0,0
08/08/2011,657.89,657.89,617.28,617.28,0,0
08/09/2011,620.37,647.98,608.36,647.88,0,0
08/10/2011,644.32,644.32,618.86,620.25,0,0
08/11/2011,623,656.95,623,649.31,0,0
08/12/2011,650.9,658.5,648.52,652.95,0,0
08/15/2011,654.41,667.56,654.41,667.54,0,0
08/16/2011,664.62,666.83,654.13,660.64,0,0
08/17/2011,661.9,669.19,655.53,660.69,0,0
08/18/2011,656.36,656.36,625.05,630.39,0,0
08/19/2011,628.31,638.29,619.82,620.52,0,0
08/22/2011,623.42,632.99,619.11,620.56,0,0
08/23/2011,622.08,642.12,619.97,642.12,0,0
08/24/2011,640.83,651.21,638.56,650.59,0,0
08/25/2011,652.31,657.78,638.17,639.98,0,0
08/26/2011,638.4,652.77,627.11,650.51,0,0
08/29/2011,653.6,669.88,653.6,669.78,0,0
08/30/2011,667.98,675.54,661.93,671.57,0,0
08/31/2011,672.98,681.65,669.53,674.74,0,0
09/01/2011,675.14,680.5,666.13,666.46,0,0
09/02/2011,665.36,665.36,647.27,649.3,0,0
09/06/2011,645,645.55,630.55,644.6,0,0
09/07/2011,647.85,663.68,647.85,663.68,0,0
09/08/2011,662.21,666.84,655,656.49,0,0
09/09/2011,654.58,654.58,635.57,638.92,0,0
09/12/2011,636.64,643.25,628.68,643.16,0,0
09/13/2011,643.69,651.46,640.64,649.55,0,0
09/14/2011,651.5,666.07,643.83,658.62,0,0
09/15/2011,661.52,669.63,659.49,669.59,0,0
09/16/2011,669.88,675.45,666.67,672.98,0,0
09/19/2011,670.37,670.37,657.46,666.28,0,0
09/20/2011,667.98,675.2,664.33,664.38,0,0
09/21/2011,664.64,666.63,644.37,644.59,0,0
09/22/2011,639.37,639.37,614.95,623.55,0,0
09/23/2011,621.98,630.38,619.03,627.53,0,0
09/26/2011,629.23,642.48,623.72,641.77,0,0
09/27/2011,644.67,660.63,644.67,649.08,0,0
09/28/2011,650.06,654,634.35,634.83,0,0
09/29/2011,635.78,648.4,628.12,639.57,0,0
09/30/2011,636.9,636.9,623.42,623.44,0,0
10/03/2011,621.91,627.52,604.27,604.37,0,0
10/04/2011,602.51,619.28,590.93,618.81,0,0
10/05/2011,618.22,631.6,614.17,630.24,0,0
10/06/2011,629.76,642.71,625.57,642.42,0,0
10/07/2011,643.44,646.06,633.86,636.65,0,0
10/10/2011,640.37,662.53,640.37,658.48,0,0
10/11/2011,656.35,661.12,654.14,658.84,0,0
10/12/2011,660.93,672.64,660.93,665.45,0,0
10/13/2011,664.45,665.99,656.21,663.88,0,0
10/14/2011,667.66,675.58,667.66,675.52,0,0
10/17/2011,673.92,673.92,660.82,662.03,0,0
10/18/2011,661.57,680.17,656.54,675.71,0,0
10/19/2011,674.26,679.32,665.03,666.98,0,0
10/20/2011,667.63,672.06,659.52,669.9,0,0
10/21/2011,672.06,683.22,672.06,682.69,0,0
10/24/2011,683.28,693.89,683.28,692.72,0,0
10/25/2011,691.38,691.38,677.4,678.64,0,0
10/26/2011,680.24,688.29,673.94,685.87,0,0
10/27/2011,689.78,716.86,689.78,709.6,0,0
10/28/2011,707.9,710.99,705.54,709.82,0,0
10/31/2011,707.31,707.31,692.34,692.39,0,0
11/01/2011,687.99,687.99,670.98,672.87,0,0
11/02/2011,672.88,686.51,672.88,683.83,0,0
11/03/2011,685.17,698.02,681.98,696.9,0,0
11/04/2011,695.97,695.97,684.68,693.21,0,0
11/07/2011,696.13,697.34,685.71,696.98,0,0
11/08/2011,698.78,705.81,693.1,704.93,0,0
11/09/2011,700.95,700.95,677.51,678.79,0,0
11/10/2011,679.37,687.83,677.62,684.2,0,0
11/11/2011,687.02,699.47,687.02,697.67,0,0
11/14/2011,696.34,696.34,688.36,691.24,0,0
11/15/2011,689.97,698.18,686.86,694.65,0,0
11/16/2011,691.69,695.91,682.71,683.33,0,0
11/17/2011,682.74,683.78,667.97,671.72,0,0
11/18/2011,672.09,675.63,668.89,671.27,0,0
11/21/2011,668.76,668.76,653.48,659.05,0,0
11/22/2011,658.96,661.06,652.65,656.26,0,0
11/23/2011,653.78,653.78,641.53,641.53,0,0
11/25/2011,640.42,647.4,639.81,639.81,0,0
11/28/2011,643.4,661.48,643.4,658.79,0,0
11/29/2011,658.55,664.67,658.17,660.07,0,0
11/30/2011,663.88,688.81,663.88,688.63,0,0
12/01/2011,687.82,691.41,684.92,687.43,0,0
12/02/2011,689.72,696.24,686.79,687.44,0,0
12/05/2011,690.33,700.03,690.33,694.57,0,0
12/06/2011,694.71,698.99,692.05,694.93,0,0
12/07/2011,694.73,699.16,686.97,696.01,0,0
12/08/2011,693.76,693.76,679.3,680.98,0,0
12/09/2011,682.32,694.32,682.32,692.63,0,0
12/12/2011,689.48,689.48,677.03,682.24,0,0
12/13/2011,683.61,689.48,672.05,675.58,0,0
12/14/2011,674.41,674.5,666.19,667.55,0,0
12/15/2011,670.41,675.01,668.87,670.03,0,0
12/16/2011,671.01,678.87,670.08,672.51,0,0
12/19/2011,673.7,675.52,662.81,664.39,0,0
12/20/2011,668.44,685.18,668.44,684.34,0,0
12/21/2011,683.41,686.54,677.67,685.71,0,0
12/22/2011,686.88,692.38,686.67,691.68,0,0
12/23/2011,692.79,697.73,692.55,697.67,0,0
12/27/2011,696.77,699.79,695.84,697.86,0,0
12/28/2011,697.75,697.99,688.22,688.76,0,0
12/29/2011,689.91,696.5,689.91,696.17,0,0
12/30/2011,695.73,696.88,693.26,693.35,0,0
01/03/2012,697.02,708.35,697.02,703.76,0,0
01/04/2012,702.7,704.59,698.66,703.72,0,0
01/05/2012,702.82,707.32,696.97,706.23,0,0
01/06/2012,706.24,707.08,702.12,704.74,0,0
01/09/2012,705.83,707.26,703,706.52,0,0
01/10/2012,707.95,715.24,707.95,713.07,0,0
01/11/2012,712.02,714.4,709.67,713.67,0,0
01/12/2012,714.48,716.14,709.91,715.51,0,0
01/13/2012,712.92,712.92,705.57,711.89,0,0
01/17/2012,714.81,719.5,712.85,714.32,0,0
01/18/2012,714.48,722.61,712.89,722.58,0,0
01/19/2012,723.32,727.11,722.94,726.43,0,0
01/20/2012,725.21,726.7,723.52,726.7,0,0
01/23/2012,726.65,730.69,723.58,727,0,0
01/24/2012,725.36,726.78,721.47,726.68,0,0
01/25/2012,725.75,734.66,723.15,733.48,0,0
01/26/2012,734.28,737.76,726.66,729.32,0,0
01/27/2012,727.68,730.76,726.25,728.77,0,0
01/30/2012,728.24,728.24,719.81,726.72,0,0
01/31/2012,728.87,729.77,723.22,726.33,0,0
02/01/2012,727.64,736.84,727.64,733.5,0,0
02/02/2012,734.06,736.55,732.24,734.48,0,0
02/03/2012,737.1,745.58,737.1,745.37,0,0
02/06/2012,743.9,745.13,741.3,745.09,0,0
02/07/2012,744.07,747.71,740.51,746.53,0,0
02/08/2012,746.28,748.92,743.63,748.08,0,0
02/09/2012,748.75,750.54,745.03,749.39,0,0
02/10/2012,748.82,748.82,741.09,743.95,0,0
02/13/2012,746.1,750,745.84,749.18,0,0
02/14/2012,747.97,748.47,743.25,748.45,0,0
02/15/2012,749.17,751.72,743.44,744.77,0,0
02/16/2012,744.62,753.87,743.97,753.38,0,0
02/17/2012,753.47,756.24,752.71,754.74,0,0
02/21/2012,755.44,758.01,752.53,754.83,0,0
02/22/2012,754.12,755.24,751.08,752.27,0,0
02/23/2012,752.12,756.22,749.25,755.83,0,0
02/24/2012,756.36,758.94,755.88,757.06,0,0
02/27/2012,755.09,760.32,750.72,757.98,0,0
02/28/2012,758.22,760.84,756.89,760.1,0,0
02/29/2012,760.53,763.37,755.46,756.42,0,0
03/01/2012,757.55,762.52,757.55,761.3,0,0
03/02/2012,760.71,761.68,756.7,758.53,0,0
03/05/2012,758.27,758.27,752.48,755.35,0,0
03/06/2012,752.54,752.54,741.48,743.36,0,0
03/07/2012,744.33,750.01,744.33,748.82,0,0
03/08/2012,750.91,757.83,750.91,756.33,0,0
03/09/2012,756.9,761.59,756.9,759.45,0,0
03/12/2012,759.43,760.62,756.84,759.13,0,0
03/13/2012,761.45,773.03,761.45,772.99,0,0
03/14/2012,773.19,774.68,769.28,771.63,0,0
03/15/2012,772.38,776.47,770.74,776.36,0,0
03/16/2012,776.56,778.1,775.64,777.12,0,0
03/19/2012,777.12,782.55,776.07,780.09,0,0
03/20/2012,778.03,778.3,773.12,777.37,0,0
03/21/2012,777.56,778.65,774.76,776.17,0,0
03/22/2012,773.64,773.64,768,770.29,0,0
03/23/2012,770.65,774.01,766.87,772.95,0,0
03/26/2012,774.92,783.65,774.92,783.63,0,0
03/27/2012,783.89,785.05,781.01,781.3,0,0
03/28/2012,781.04,781.91,772.6,777.3,0,0
03/29/2012,775.24,776.94,769.47,776.21,0,0
03/30/2012,777.42,780.43,775.05,778.91,0,0
04/02/2012,778.27,786.68,776.67,784.59,0,0
04/03/2012,784.5,784.84,777.14,781.91,0,0
04/04/2012,779.68,779.68,771.06,773.73,0,0
04/05/2012,772.19,775.21,770.56,773.1,0,0
04/09/2012,769.92,769.92,761.91,764.26,0,0
04/10/2012,763.66,764.73,750.03,750.63,0,0
04/11/2012,753.54,759.72,753.54,756.59,0,0
04/12/2012,756.91,767.74,756.91,767.38,0,0
04/13/2012,767.01,767.01,757.8,757.98,0,0
04/16/2012,757.97,763.18,755.08,757.53,0,0
04/17/2012,759.35,770.38,759.35,769.1,0,0
04/18/2012,768.68,768.7,764.96,766.15,0,0
04/19/2012,765.99,769.6,758.32,762,0,0
04/20/2012,761.99,767.66,761.99,762.81,0,0
04/23/2012,759.88,759.88,751.34,756.21,0,0
04/24/2012,756.28,760.8,756.28,758.72,0,0
04/25/2012,763.22,769.68,763.22,769.39,0,0
04/26/2012,769.24,775.85,767.59,774.68,0,0
04/27/2012,776.13,778.52,773.07,776.81,0,0
04/30/2012,776.77,776.77,771.45,773.46,0,0
05/01/2012,773.32,783.26,772.43,777.79,0,0
05/02/2012,775.86,776.8,771.34,776.12,0,0
05/03/2012,776.24,776.26,767.86,769.43,0,0
05/04/2012,767.13,767.13,756.34,757.08,0,0
05/07/2012,755.72,759.76,754.37,757.46,0,0
05/08/2012,755.29,755.29,744.92,754.2,0,0
05/09/2012,753.66,754.25,742.67,749.41,0,0
05/10/2012,749.86,755.6,749.57,751.21,0,0
05/11/2012,749.48,755.66,746.15,749.02,0,0
05/14/2012,741.95,745.53,739.53,740.55,0,0
05/15/2012,740.77,744.17,735.02,736.3,0,0
05/16/2012,736.73,742.51,732.88,732.88,0,0
05/17/2012,732.92,733.69,720.79,720.79,0,0
05/18/2012,721.49,724.86,713.33,715,0,0
05/21/2012,715.74,727.37,715.02,727.18,0,0
05/22/2012,728.05,734.12,724.04,727.68,0,0
05/23/2012,725.85,730.08,716.47,729.14,0,0
05/24/2012,729.99,732.06,724.44,730.16,0,0
05/25/2012,730.23,732,726.75,728.72,0,0
05/29/2012,731.18,738.32,728.61,736.96,0,0
05/30/2012,734.45,736.8,724.61,725.89,0,0
05/31/2012,725.91,729.13,717.55,724.12,0,0
06/01/2012,720.66,724.09,705.4,705.81,0,0
06/04/2012,706.4,708.32,698.88,705.3,0,0
06/05/2012,704.01,711.05,703.09,710.01,0,0
06/06/2012,710.12,726.34,709.86,726.34,0,0
06/07/2012,728.82,734.23,724.64,725.79,0,0
06/08/2012,724.89,731.69,721.54,731.59,0,0
06/11/2012,733.98,737.04,721.12,721.78,0,0
06/12/2012,723.18,730.2,720.48,730.1,0,0
06/13/2012,728.6,731.59,722.12,724.48,0,0
06/14/2012,725.26,734.36,723.92,731.97,0,0
06/15/2012,732.25,739.7,731.97,739.46,0,0
06/18/2012,737.9,742.83,734.74,741.07,0,0
06/19/2012,742.59,751.43,741.06,748.48,0,0
06/20/2012,749.1,750.68,742.46,747.34,0,0
06/21/2012,747.32,748.62,729.8,730.35,0,0
06/22/2012,732,737.02,730.35,735.46,0,0
06/25/2012,735.38,735.38,721,723.53,0,0
06/26/2012,724.86,729.52,721.7,727.21,0,0
06/27/2012,728.34,734.94,727.04,733.56,0,0
06/28/2012,731.18,733.52,723.44,732.17,0,0
06/29/2012,736.68,750.62,732.17,750.61,0,0
07/02/2012,751.07,753.18,747.28,752.75,0,0
07/03/2012,752.47,758.28,751.99,757.89,0,0
07/05/2012,756.92,758.06,751.94,754.73,0,0
07/06/2012,752.42,754.49,743.75,747.39,0,0
07/09/2012,746.81,747.47,742.76,745.9,0,0
07/10/2012,747.88,750.91,736.7,739.59,0,0
07/11/2012,739.18,741.49,734.76,739.22,0,0
07/12/2012,736.96,739.2,730.16,735.74,0,0
07/13/2012,736.67,748.13,735.72,747.68,0,0
07/16/2012,746.76,747.8,742.92,745.75,0,0
07/17/2012,746.15,752.02,740.88,751.17,0,0
07/18/2012,749.69,757.54,748.54,756.05,0,0
07/19/2012,757.37,760.17,755.05,758.1,0,0
07/20/2012,757.28,758.09,750.16,750.38,0,0
07/23/2012,745.63,750.37,736.26,743.38,0,0
07/24/2012,743.5,743.9,731.58,736.4,0,0
07/25/2012,736.47,739.75,732.89,736.45,0,0
07/26/2012,740.57,749.89,736.43,748.25,0,0
07/27/2012,749.97,764.41,748.21,762.61,0,0
07/30/2012,762.48,765.69,759.87,761.98,0,0
07/31/2012,761.82,763.02,758.55,758.6,0,0
08/01/2012,758.49,761.86,755.09,755.91,0,0
08/02/2012,753.63,755.38,745.07,750.51,0,0
08/03/2012,754.22,766.52,754.22,764.76,0,0
08/06/2012,765.54,769.62,764.75,766.76,0,0
08/07/2012,767.94,774.22,766.75,771.03,0,0
08/08/2012,769.24,772.57,768.21,771.51,0,0
08/09/2012,770.96,773.71,769.87,772.03,0,0
08/10/2012,770.53,773.72,768.23,773.66,0,0
08/13/2012,772.86,773.52,768.69,772.61,0,0
08/14/2012,773.75,775.96,770.66,772.43,0,0
08/15/2012,771.99,774.79,771.34,773.74,0,0
08/16/2012,774.26,780.39,772.96,779.35,0,0
08/17/2012,779.77,781.19,778.85,780.92,0,0
08/20/2012,780.36,780.91,777.43,780.69,0,0
08/21/2012,781.67,785.6,777.03,778.32,0,0
08/22/2012,777.85,779.88,774.72,778.45,0,0
08/23/2012,777.3,778.44,771.47,772.41,0,0
08/24/2012,771.98,778.4,770.19,777.11,0,0
08/27/2012,778.33,779.7,775.9,776.61,0,0
08/28/2012,775.86,778.56,774.11,776.37,0,0
08/29/2012,776.43,778.87,774.79,777.06,0,0
08/30/2012,776.95,776.95,769.63,771.11,0,0
08/31/2012,773.37,778.44,770.65,775.07,0,0
09/04/2012,774.35,777.02,769.6,774.86,0,0
09/05/2012,774.58,776.92,772.74,774.12,0,0
09/06/2012,776.25,789.89,774.03,789.89,0,0
09/07/2012,789.73,793.34,789.73,793.33,0,0
09/10/2012,792.76,793.81,788.52,788.56,0,0
09/11/2012,788.59,793.11,788.56,790.91,0,0
09/12/2012,791.39,794.05,790.74,792.72,0,0
09/13/2012,792.83,807.11,791.87,805.09,0,0
09/14/2012,805.92,813.55,805.08,809.01,0,0
09/17/2012,808.52,809,804.02,805.81,0,0
09/18/2012,805.19,805.79,802.89,804.46,0,0
09/19/2012,804.57,807.74,803.71,805.67,0,0
09/20/2012,803.88,805.56,799.23,804.68,0,0
09/21/2012,805.61,808.64,804.41,804.71,0,0
09/24/2012,802.33,804.84,800.22,802.7,0,0
09/25/2012,803.5,805.88,793.86,793.86,0,0
09/26/2012,793.27,793.71,787.52,789.33,0,0
09/27/2012,789.9,798.67,789.25,797.02,0,0
09/28/2012,795.39,797.01,790.7,793.74,0,0
10/01/2012,795,802.32,793.51,795.45,0,0
10/02/2012,796.9,799.28,792.87,796.45,0,0
10/03/2012,797.38,801.16,794.48,799.28,0,0
10/04/2012,800.31,805.71,799.27,805.04,0,0
10/05/2012,806.33,810.51,802.7,804.87,0,0
10/08/2012,803.02,804.88,800.56,802.05,0,0
10/09/2012,800.05,802.03,793.86,794.04,0,0
10/10/2012,794.1,794.56,788.08,789.19,0,0
10/11/2012,791.44,795.68,789.06,789.76,0,0
10/12/2012,789.87,792.67,785.64,787.18,0,0
10/15/2012,787.18,794.02,786.26,793.44,0,0
10/16/2012,794.58,801.86,793.44,801.6,0,0
10/17/2012,800.67,805.77,800.67,805.04,0,0
10/18/2012,804.14,806.77,800.78,803.33,0,0
10/19/2012,802.55,803.31,788.55,790.34,0,0
10/22/2012,789.6,791.45,784.17,790.43,0,0
10/23/2012,788.02,790.43,775.93,779.62,0,0
10/24/2012,781.33,783.53,776.35,777.27,0,0
10/25/2012,779.77,783.95,775.11,779.43,0,0
10/26/2012,779.37,781.42,773.96,778.67,0,0
10/31/2012,779.33,782.4,775.82,779.33,0,0
11/01/2012,780.81,788.91,779.29,788.7,0,0
11/02/2012,790.81,792.24,780.8,781.15,0,0
11/05/2012,785.23,785.23,777.97,782.94,0,0
11/06/2012,783.74,791.55,782.9,789.09,0,0
11/07/2012,785.34,788.62,767.28,770.79,0,0
11/08/2012,771.27,774.27,761.39,761.39,0,0
11/09/2012,761.36,768.88,758.91,762.61,0,0
11/12/2012,764.21,765.28,761.22,762.67,0,0
11/13/2012,761.63,767.28,757.86,759.68,0,0
11/14/2012,760.97,762.68,747.31,748.84,0,0
11/15/2012,748.81,751.62,744.37,747.46,0,0
11/16/2012,747.51,752.59,742.42,751.51,0,0
11/19/2012,754.14,766.23,751.46,766.23,0,0
11/20/2012,765.75,767.94,761.3,766.99,0,0
11/21/2012,767.38,769.03,766.32,768.94,0,0
11/23/2012,771.02,778.8,771.02,778.8,0,0
11/26/2012,777.59,778.78,772.72,777.31,0,0
11/27/2012,776.91,778.9,773.09,773.55,0,0
11/28/2012,771.9,779.64,766.09,779.47,0,0
11/29/2012,780.89,784.66,779.18,783.04,0,0
11/30/2012,783.03,784.68,780.77,783.37,0,0
12/03/2012,785.22,787.45,779.21,779.72,0,0
12/04/2012,779.49,781.62,776.45,778.41,0,0
12/05/2012,777.98,782.87,773.72,779.66,0,0
12/06/2012,778.89,782.31,778.03,782.31,0,0
12/07/2012,783.47,785.73,780.73,784.54,0,0
12/10/2012,783.54,786.65,783.25,785.12,0,0
12/11/2012,786.96,793.28,785.12,790.06,0,0
12/12/2012,791.44,795.7,789.39,790.3,0,0
12/13/2012,789.6,791.9,783.56,785.35,0,0
12/14/2012,783.93,785.34,781.36,782.24,0,0
12/17/2012,782.55,791.33,782.23,791.23,0,0
12/18/2012,791.22,801.01,791.22,800.42,0,0
12/19/2012,800.83,801.1,795.03,795.03,0,0
12/20/2012,795.31,799.3,793.42,799.29,0,0
12/21/2012,796.33,799.24,788,791.86,0,0
12/24/2012,790.79,790.79,788.89,790,0,0
12/26/2012,789.96,791.42,784.49,785.92,0,0
12/27/2012,785.89,787.63,776.25,785.09,0,0
12/28/2012,782.41,785.04,776.43,776.8,0,0
12/31/2012,776.58,790.18,774.53,789.97,0,0
01/02/2013,791.46,809.85,789.76,809.84,0,0
01/03/2013,809.38,812.75,806.6,808.63,0,0
01/04/2013,808.72,813.65,808.39,812.88,0,0
