"Date","Open","High","Low","Close","Volume","OI"
05/04/1994,120.46,121.35,118.93,119.03,0,0
05/05/1994,119.03,120.11,118.04,118.27,0,0
05/06/1994,118.27,118.27,115.49,117.69,0,0
05/09/1994,117.69,118.36,115.52,115.61,0,0
05/10/1994,115.61,117.78,115.61,117.44,0,0
05/11/1994,117.44,118.52,115.05,115.35,0,0
05/12/1994,115.35,117.24,114.74,114.92,0,0
05/13/1994,114.92,115.02,111.47,113.58,0,0
05/16/1994,113.58,113.61,111.18,111.24,0,0
05/17/1994,111.24,111.47,106.92,110.76,0,0
05/18/1994,110.76,116.83,110.76,115.71,0,0
05/19/1994,115.71,119.54,115.71,119.01,0,0
05/20/1994,119.01,119.07,117.68,118.61,0,0
05/23/1994,118.61,119.31,117.53,117.89,0,0
05/24/1994,117.89,119.68,117.82,119.1,0,0
05/25/1994,119.1,119.57,117.74,119.08,0,0
05/26/1994,119.08,119.86,117.44,117.92,0,0
05/27/1994,117.92,118.5,116.88,118.42,0,0
05/31/1994,118.42,121.93,117.47,121.78,0,0
06/01/1994,121.78,128.5,121.29,128.24,0,0
06/02/1994,128.24,129.77,128.05,128.3,0,0
06/03/1994,128.3,129.87,126.72,126.96,0,0
06/06/1994,126.96,127.9,126.04,126.25,0,0
06/07/1994,126.25,126.64,123.03,123.14,0,0
06/08/1994,123.14,123.21,116.17,117.71,0,0
06/09/1994,117.71,118.36,114.75,115.61,0,0
06/10/1994,115.61,119.36,115.61,118.83,0,0
06/13/1994,118.83,120.79,118.33,118.49,0,0
06/14/1994,118.49,122.46,118.49,121.76,0,0
06/15/1994,121.76,124.06,121.76,122.11,0,0
06/16/1994,122.11,122.82,121.38,121.83,0,0
06/17/1994,121.86,121.86,119.15,119.56,0,0
06/20/1994,119.56,119.56,116.97,117.19,0,0
06/21/1994,119.56,119.56,113.54,114.67,0,0
06/22/1994,119.56,119.56,113.54,117.86,0,0
06/23/1994,119.56,119.56,113.54,113.99,0,0
06/24/1994,119.56,119.56,112.71,114.18,0,0
06/27/1994,118.17,118.19,113.39,118.17,0,0
06/28/1994,120.54,120.74,117.86,120.54,0,0
06/29/1994,120.96,122.04,120.34,120.96,0,0
06/30/1994,119.46,121.67,119.04,119.46,0,0
07/01/1994,120.13,120.13,118.46,120.13,0,0
07/05/1994,119.93,120.84,119.78,119.93,0,0
07/06/1994,119,119.93,118.15,119,0,0
07/07/1994,123.46,123.46,119,123.46,0,0
07/08/1994,125.63,126.72,122.44,125.63,0,0
07/11/1994,125.68,126.67,124.18,125.68,0,0
07/12/1994,127.52,127.55,123.82,127.52,0,0
07/13/1994,130.51,131.34,127.52,130.51,0,0
07/14/1994,130.51,132.99,129.8,130.32,0,0
07/15/1994,130.32,130.42,124.15,124.58,0,0
07/18/1994,124.58,125.46,123.31,124.1,0,0
07/19/1994,124.1,124.1,120.99,121.14,0,0
07/20/1994,121.14,121.21,117.9,118.61,0,0
07/21/1994,118.61,118.61,115.36,118.59,0,0
07/22/1994,118.59,120.16,118.59,120.04,0,0
07/25/1994,120.46,120.46,118.5,119.08,0,0
07/26/1994,119.08,119.46,117.92,118.29,0,0
07/27/1994,118.29,118.4,116.54,116.88,0,0
07/28/1994,116.88,118.74,116.79,118.1,0,0
07/29/1994,118.1,123.22,118.1,122.46,0,0
08/01/1994,122.46,124.88,122.46,124.3,0,0
08/02/1994,124.3,125.85,124.02,124.7,0,0
08/03/1994,124.7,125.23,124.07,124.79,0,0
08/04/1994,124.79,125.07,122.94,123.42,0,0
08/05/1994,123.42,124.42,121.79,124.19,0,0
08/08/1994,124.19,124.96,123.29,124.71,0,0
08/09/1994,124.71,127.05,124.71,126.72,0,0
08/10/1994,126.72,131.81,126.72,131.23,0,0
08/11/1994,131.23,133.29,130.51,131.78,0,0
08/12/1994,131.78,132.66,131.32,131.85,0,0
08/15/1994,131.85,132.99,131.66,132.25,0,0
08/16/1994,132.25,134.53,132,134.13,0,0
08/17/1994,134.13,135.95,134.13,135.76,0,0
08/18/1994,135.76,137.46,134.79,135.59,0,0
08/19/1994,135.63,136.01,134.18,135.49,0,0
08/22/1994,135.49,136.46,134.75,135.95,0,0
08/23/1994,135.93,137.34,135.9,136.07,0,0
08/24/1994,136.07,136.07,134.15,134.3,0,0
08/25/1994,134.3,136.71,133.67,136.51,0,0
08/26/1994,136.51,139.2,136.48,138.21,0,0
08/29/1994,138.21,139.46,137.46,137.46,0,0
08/30/1994,137.46,139.49,136.36,138.96,0,0
08/31/1994,138.82,138.96,134.6,134.9,0,0
09/01/1994,134.9,134.9,130.46,131.16,0,0
09/02/1994,131.16,132.22,130.29,130.95,0,0
09/06/1994,130.95,131.37,129.43,130.87,0,0
09/07/1994,130.87,134.15,130.84,133.02,0,0
09/08/1994,133.02,134.88,132.9,133.87,0,0
09/09/1994,133.87,133.87,131.29,131.93,0,0
09/12/1994,131.93,131.93,130.29,130.77,0,0
09/13/1994,130.77,133.67,130.77,132.45,0,0
09/14/1994,132.45,132.93,131.75,132.49,0,0
09/15/1994,132.49,136.26,132.38,136.14,0,0
09/16/1994,136.14,136.45,134.41,136.45,0,0
09/19/1994,136.45,138.07,135.57,135.57,0,0
09/20/1994,135.57,135.57,133.07,133.13,0,0
09/21/1994,133.13,133.4,129.8,131.1,0,0
09/22/1994,131.1,131.94,130.57,131.19,0,0
09/23/1994,131.19,132.93,129.96,129.99,0,0
09/26/1994,129.99,129.99,126.74,128.05,0,0
09/27/1994,128.05,129.03,127.73,128.65,0,0
09/28/1994,128.65,130.42,128.05,128.34,0,0
09/29/1994,128.34,129.74,127.6,129.19,0,0
09/30/1994,129.19,130.01,128.5,128.76,0,0
10/03/1994,128.76,129.32,125.43,125.56,0,0
10/04/1994,125.56,125.71,119.75,119.88,0,0
10/05/1994,119.88,121.02,117.44,120.64,0,0
10/06/1994,120.64,121.92,120.18,120.18,0,0
10/07/1994,120.18,123.24,120.18,122.72,0,0
10/10/1994,122.72,126.74,122.72,126.26,0,0
10/11/1994,126.26,130.2,126.26,128.2,0,0
10/12/1994,128.2,128.26,126.04,127.07,0,0
10/13/1994,127.07,129.54,125.83,126.12,0,0
10/14/1994,126.12,126.4,124.04,125.94,0,0
10/17/1994,125.94,127.75,125.78,126.26,0,0
10/18/1994,126.26,127.63,126.26,126.92,0,0
10/19/1994,126.92,130.42,126.31,130.21,0,0
10/20/1994,130.21,131.96,129.82,130.92,0,0
10/21/1994,130.92,132.1,129.95,131.9,0,0
10/24/1994,131.9,133.26,131.66,131.79,0,0
10/25/1994,131.79,132.18,130.21,131.34,0,0
10/26/1994,131.34,135.34,131.34,135.34,0,0
10/27/1994,135.34,138.38,135.31,137.79,0,0
10/28/1994,137.79,141.77,137.25,141.32,0,0
10/31/1994,141.32,142.77,140.22,141.77,0,0
11/01/1994,141.77,141.77,140.49,141.63,0,0
11/02/1994,141.63,145.65,141.51,143.3,0,0
11/03/1994,143.3,144.4,141.48,142.2,0,0
11/04/1994,142.2,142.54,139.65,139.65,0,0
11/07/1994,139.65,139.85,138.03,138.2,0,0
11/08/1994,138.2,142.1,138.2,141.55,0,0
11/09/1994,141.55,143.82,140.53,142.14,0,0
11/10/1994,142.14,142.14,139.42,140.12,0,0
11/11/1994,140.12,140.59,139.1,139.57,0,0
11/14/1994,139.57,143.3,139.57,143.1,0,0
11/15/1994,143.1,145.08,142.33,143.01,0,0
11/16/1994,143.01,143.84,142.15,142.8,0,0
11/17/1994,142.8,143.16,141.46,142.76,0,0
11/18/1994,142.76,143.38,141.63,143.27,0,0
11/21/1994,143.27,145.88,142.3,142.36,0,0
11/22/1994,142.36,142.36,136.92,137.02,0,0
11/23/1994,137.02,137.3,134.05,137.18,0,0
11/25/1994,137.18,139.4,137.01,139.22,0,0
11/28/1994,139.22,140.57,138.51,139.35,0,0
11/29/1994,139.35,141.82,139.05,141.66,0,0
11/30/1994,141.66,142.3,138.37,138.37,0,0
12/01/1994,138.37,139.4,135.01,135.86,0,0
12/02/1994,135.86,137.72,135.24,137.66,0,0
12/05/1994,137.66,140.94,137.66,140.88,0,0
12/06/1994,140.88,142.45,139.24,139.82,0,0
12/07/1994,139.82,140.49,138.31,138.51,0,0
12/08/1994,138.51,139.2,131.63,131.81,0,0
12/09/1994,131.81,134.41,130.21,134.29,0,0
12/12/1994,134.29,135.29,130.51,133.6,0,0
12/13/1994,133.6,134.53,132.99,133.11,0,0
12/14/1994,133.11,135.56,133.09,135.31,0,0
12/15/1994,135.31,136.99,135.24,135.68,0,0
12/16/1994,135.68,135.86,134.05,134.15,0,0
12/19/1994,134.15,134.15,132.09,132.12,0,0
12/20/1994,132.12,134.79,132.12,134.68,0,0
12/21/1994,134.68,136.57,134.68,136.32,0,0
12/22/1994,136.32,137.13,135.06,135.34,0,0
12/23/1994,135.34,137.29,135.34,136.79,0,0
12/27/1994,136.79,140.6,136.74,140.49,0,0
12/28/1994,140.49,141.07,139.35,139.91,0,0
12/29/1994,139.91,141.99,139.91,141.62,0,0
12/30/1994,141.62,141.86,139.23,140.09,0,0
01/03/1995,140.12,140.12,136.4,136.76,0,0
01/04/1995,136.76,137.72,134.02,136.52,0,0
01/05/1995,133.96,138.18,133.87,136.87,0,0
01/06/1995,136.87,138.28,136.41,137.73,0,0
01/09/1995,137.73,140.04,137.73,139.82,0,0
01/10/1995,139.82,144.96,139.82,144.4,0,0
01/11/1995,144.4,146.27,142.93,143.82,0,0
01/12/1995,143.82,146.42,143.46,146.06,0,0
01/13/1995,146.06,147.32,146.01,146.35,0,0
01/16/1995,146.35,148.07,146.06,147.48,0,0
01/17/1995,147.48,149.15,147.12,148.37,0,0
01/18/1995,148.37,150.51,147.99,149.04,0,0
01/19/1995,149.04,149.19,147.79,148.24,0,0
01/20/1995,148.24,148.24,145.56,145.96,0,0
01/23/1995,145.96,145.96,142.76,144.82,0,0
01/24/1995,144.82,147.05,144.41,146.87,0,0
01/25/1995,146.87,146.87,143.1,143.79,0,0
01/26/1995,143.79,144.26,140.96,141.35,0,0
01/27/1995,141.35,144.28,140.88,143.82,0,0
01/30/1995,143.82,144.01,139.07,139.79,0,0
01/31/1995,139.79,141.41,138.79,139.51,0,0
02/01/1995,139.51,142.87,139.51,142.07,0,0
02/02/1995,142.07,144.28,141.87,144.15,0,0
02/03/1995,144.15,147.76,144.15,145.99,0,0
02/06/1995,145.99,148.89,145.99,148.04,0,0
02/07/1995,148.04,148.41,146.23,147.29,0,0
02/08/1995,147.29,150.07,147.29,149.91,0,0
02/09/1995,149.91,153.6,149.79,153.01,0,0
02/10/1995,153.01,156.2,153.01,155.74,0,0
02/13/1995,155.74,156.82,154.8,155.6,0,0
02/14/1995,155.6,158.96,155.58,158.96,0,0
02/15/1995,158.96,160.65,158.63,159.59,0,0
02/16/1995,159.59,161.7,158.71,161.7,0,0
02/17/1995,161.7,161.7,156.41,156.79,0,0
02/21/1995,156.79,158.1,155.58,157.88,0,0
02/22/1995,157.81,159.86,157.66,158.97,0,0
02/23/1995,158.97,161.63,158.61,158.94,0,0
02/24/1995,158.94,159.21,157.21,158.82,0,0
02/27/1995,158.82,160.55,157.33,157.84,0,0
02/28/1995,157.84,162.16,157.84,162.16,0,0
03/01/1995,162.16,165.18,161.88,164.11,0,0
03/02/1995,164.11,164.93,162.32,164.49,0,0
03/03/1995,164.49,168.95,163.93,168.88,0,0
03/06/1995,168.88,171.72,165.98,170.54,0,0
03/07/1995,170.54,171.06,166.68,168.52,0,0
03/08/1995,168.52,169.38,166.56,167.73,0,0
03/09/1995,167.73,170.35,166.18,168.36,0,0
03/10/1995,168.33,170.35,167.85,168.82,0,0
03/13/1995,168.82,172.67,168.82,172.07,0,0
03/14/1995,172.07,175.04,172.07,174.52,0,0
03/15/1995,174.52,174.52,172.4,173.63,0,0
03/16/1995,173.63,173.7,171.49,172.41,0,0
03/17/1995,172.41,172.7,170.9,171.59,0,0
03/20/1995,171.59,174.96,171.35,174.88,0,0
03/21/1995,174.88,178.01,174.23,174.9,0,0
03/22/1995,174.9,175.26,173.56,174.32,0,0
03/23/1995,174.32,178.94,174.21,178.84,0,0
03/24/1995,178.84,183.38,178.84,181.74,0,0
03/27/1995,181.99,185.12,181.87,185.09,0,0
03/28/1995,185.43,186.88,184.43,185.68,0,0
03/29/1995,185.57,185.88,177.66,180.63,0,0
03/30/1995,181.05,181.11,173.54,175.51,0,0
03/31/1995,173.63,176.53,171.69,174.43,0,0
04/03/1995,174.38,177.13,172.97,177.13,0,0
04/04/1995,177.4,178.67,172.25,172.64,0,0
04/05/1995,171.88,175.11,169.65,174.42,0,0
04/06/1995,175.24,176.88,173.66,173.99,0,0
04/07/1995,174.36,177.88,173.8,177.76,0,0
04/10/1995,177.93,181.3,177.85,180.84,0,0
04/11/1995,182.32,183.58,179.36,181.08,0,0
04/12/1995,181.53,183.49,180.21,183.07,0,0
04/13/1995,183.58,187.93,183.58,187.74,0,0
04/17/1995,188.4,189.15,180.99,181.67,0,0
04/18/1995,183.25,184.37,179.8,181.47,0,0
04/19/1995,181.53,181.53,175.34,178.43,0,0
04/20/1995,179.15,179.8,176.34,178.8,0,0
04/21/1995,178.88,181.05,177.43,179.82,0,0
04/24/1995,179.57,188.59,179.26,188.29,0,0
04/25/1995,188.49,191.88,188.43,191.63,0,0
04/26/1995,190.51,196.33,190.35,196.07,0,0
04/27/1995,196.26,198.29,195.6,196.3,0,0
04/28/1995,196.76,197.81,194.49,197.25,0,0
05/01/1995,197.81,199.16,194.95,195.07,0,0
05/02/1995,194.52,195.32,192.71,194.66,0,0
05/03/1995,194.82,199.76,194.45,199.74,0,0
05/04/1995,200.55,207,200.49,202.24,0,0
05/05/1995,203.26,203.87,200.88,201.6,0,0
05/08/1995,201,206.55,200.31,204.32,0,0
05/09/1995,204.71,206.24,200.01,203.71,0,0
05/10/1995,204.86,205.66,201.21,202.29,0,0
05/11/1995,201.43,206.4,200.43,205.9,0,0
05/12/1995,205.79,211.55,205.59,208.35,0,0
05/15/1995,208.81,210.8,208.02,210.6,0,0
05/16/1995,210.32,213.78,209.5,213.24,0,0
05/17/1995,215.71,221.68,215.65,220.16,0,0
05/18/1995,220.84,228.19,220.26,220.41,0,0
05/19/1995,219.18,221.16,218.13,220.57,0,0
05/22/1995,221.32,225.88,221.32,225.6,0,0
05/23/1995,227.09,232.75,227.05,232.71,0,0
05/24/1995,234.24,235.64,225.55,226.8,0,0
05/25/1995,226.68,227.93,222.99,227.04,0,0
05/26/1995,226.49,226.49,220.32,222.07,0,0
05/30/1995,222.48,223.3,210.88,211.01,0,0
05/31/1995,211.48,214.45,206.85,214.07,0,0
06/01/1995,214.43,220.81,214.43,219.45,0,0
06/02/1995,218.19,226.07,216.98,223.85,0,0
06/05/1995,224.68,227.68,223.37,223.75,0,0
06/06/1995,223.63,225.57,218.66,218.99,0,0
06/07/1995,218.76,221.01,217.13,220.4,0,0
06/08/1995,220.63,224.45,220.6,224.42,0,0
06/09/1995,224.51,226.87,222.1,225.63,0,0
06/12/1995,226.49,227.98,223.15,223.8,0,0
06/13/1995,225.69,227.57,223.64,224.74,0,0
06/14/1995,224.01,229.93,223.12,229.22,0,0
06/15/1995,229.57,234.8,229.57,233.76,0,0
06/16/1995,234.12,236.16,233.18,235.1,0,0
06/19/1995,235.46,246.59,235.43,244.38,0,0
06/20/1995,245.67,250.45,245.67,250.11,0,0
06/21/1995,251.06,252.69,243.16,243.6,0,0
06/22/1995,244.06,251.93,244.02,250.34,0,0
06/23/1995,249.88,252.88,248.81,251.63,0,0
06/26/1995,251.19,252.65,243.74,245.62,0,0
06/27/1995,244.93,246.4,240.73,240.79,0,0
06/28/1995,240.23,241.37,234.36,238.17,0,0
06/29/1995,238.56,245.57,238.52,243.9,0,0
06/30/1995,244.49,246.77,242.63,244.01,0,0
07/03/1995,243.99,244.27,242.73,243.76,0,0
07/05/1995,244.13,247.43,243.35,244.8,0,0
07/06/1995,245.4,252.55,244.84,252.55,0,0
07/07/1995,252.26,263.25,252.18,263.21,0,0
07/10/1995,263.67,266.9,261.15,264.49,0,0
07/11/1995,263.36,263.39,259.51,260.55,0,0
07/12/1995,263.25,277.35,263.25,276.8,0,0
07/13/1995,276.76,283.96,269.81,278.64,0,0
07/14/1995,275.52,280.73,272.2,280.06,0,0
07/17/1995,281.48,285.76,281.48,282.45,0,0
07/18/1995,283.43,283.64,273.27,275.7,0,0
07/19/1995,267.15,267.15,246.35,262.54,0,0
07/20/1995,263.74,264.7,259.65,262.38,0,0
07/21/1995,262.18,266.07,261.76,263.48,0,0
07/24/1995,263.64,276.41,263.64,276.12,0,0
07/25/1995,278.53,285.56,278.53,283.25,0,0
07/26/1995,284.74,288.43,283.36,284.14,0,0
07/27/1995,285.31,290.38,285.31,287.4,0,0
07/28/1995,287.01,287.99,282.81,283.94,0,0
07/31/1995,284.39,284.71,277.22,282.15,0,0
08/01/1995,282.33,282.33,271.12,273.52,0,0
08/02/1995,275.56,278.27,262.33,262.36,0,0
08/03/1995,259.06,263.73,254.81,261.97,0,0
08/04/1995,262.11,267.15,262.04,265.02,0,0
08/07/1995,265.94,268.85,264.38,265.45,0,0
08/08/1995,266.76,268,265.38,267.61,0,0
08/09/1995,269.91,272.26,269.42,271.55,0,0
08/10/1995,272.82,273.91,266.55,268.36,0,0
08/11/1995,271.35,273.94,270.75,273.94,0,0
08/14/1995,273.89,282.07,273.18,282.05,0,0
08/15/1995,283.96,286.13,279.92,286.07,0,0
08/16/1995,292.76,299.78,292.55,299.78,0,0
08/17/1995,299.67,301.8,295.45,296.38,0,0
08/18/1995,297.55,298.33,292.58,293.79,0,0
08/21/1995,294.31,294.77,275.1,275.37,0,0
08/22/1995,276.87,284.44,276.45,284.09,0,0
08/23/1995,285.36,289.93,284.49,287.12,0,0
08/24/1995,287.59,288.47,280.67,282.68,0,0
08/25/1995,282.63,283.32,277.46,277.56,0,0
08/28/1995,277.98,278.02,268.72,269.11,0,0
08/29/1995,268.72,269.88,255.62,269.41,0,0
08/30/1995,271.38,274.77,267.55,270.44,0,0
08/31/1995,271.12,276.92,270.16,275.63,0,0
09/01/1995,275.19,278.26,272.58,274.01,0,0
09/05/1995,275.09,289.09,275.09,288.83,0,0
09/06/1995,290.93,296.41,290.86,293.54,0,0
09/07/1995,295.51,300.4,291.58,292.7,0,0
09/08/1995,293.46,297.63,288.43,297.39,0,0
09/11/1995,297.83,303.69,297.67,301.65,0,0
09/12/1995,302.93,303.85,296.19,296.57,0,0
09/13/1995,296.39,299.26,290.81,295.15,0,0
09/14/1995,294.14,294.38,284.78,285.1,0,0
09/15/1995,283.96,284.15,274.83,277.84,0,0
09/18/1995,277.97,284.58,274.54,284.42,0,0
09/19/1995,284.5,293.59,284.34,291.59,0,0
09/20/1995,293.55,295.91,289.85,290.14,0,0
09/21/1995,288.64,289.59,282.33,283.72,0,0
09/22/1995,281.73,283.88,279.11,280.62,0,0
09/25/1995,280.87,281.03,272.7,274.38,0,0
09/26/1995,275.66,279.67,269.62,270.37,0,0
09/27/1995,268.1,272.31,256.65,272.31,0,0
09/28/1995,273.05,284.25,273.05,284.01,0,0
09/29/1995,285,286.07,274.91,275.08,0,0
10/02/1995,275.08,278.51,268.59,270.49,0,0
10/03/1995,270.86,271.15,263.38,266.59,0,0
10/04/1995,262.14,262.14,248.8,248.86,0,0
10/05/1995,248.42,257.6,247.72,256.4,0,0
10/06/1995,259.87,262.04,251.48,251.65,0,0
10/09/1995,248.63,249.04,236.75,237.51,0,0
10/10/1995,230.57,244.33,223.75,242.06,0,0
10/11/1995,248.05,250.82,244.04,247.93,0,0
10/12/1995,249.11,255.57,249.04,252.45,0,0
10/13/1995,254.95,257.2,245.36,245.58,0,0
10/16/1995,245.63,250.46,242.8,243.02,0,0
10/17/1995,246.2,261.58,243.29,261.35,0,0
10/18/1995,265.37,271.12,261.75,263.61,0,0
10/19/1995,263.34,263.34,256.98,261,0,0
10/20/1995,261.93,262.06,251.11,251.9,0,0
10/23/1995,250.22,260.47,248.32,258.99,0,0
10/24/1995,260.69,261.92,253.6,253.76,0,0
10/25/1995,254.51,254.68,247.35,247.42,0,0
10/26/1995,247.55,250.4,240.61,249.23,0,0
10/27/1995,249.6,254.26,248.54,251.06,0,0
10/30/1995,252.56,259.76,252.25,258.48,0,0
10/31/1995,260.21,261.18,254.55,254.6,0,0
11/01/1995,254.6,255.59,249.86,250.61,0,0
11/02/1995,251.15,257.52,249.25,256.18,0,0
11/03/1995,257.09,261.18,257.09,259.92,0,0
11/06/1995,259.62,260.62,254.41,254.71,0,0
11/07/1995,250.56,250.56,236.44,240.69,0,0
11/08/1995,242.5,246.31,233.22,234.69,0,0
11/09/1995,241.28,249.52,241.28,248.75,0,0
11/10/1995,248.03,253.08,247.67,248.89,0,0
11/13/1995,248.16,249.89,241.82,241.82,0,0
11/14/1995,237.7,238.38,231.09,231.59,0,0
11/15/1995,233.72,234.35,226.79,232.18,0,0
11/16/1995,231.86,235.64,230.05,231.32,0,0
11/17/1995,230.73,231.82,227.9,229.19,0,0
11/20/1995,230.37,231.86,216.74,217.78,0,0
11/21/1995,218.1,218.41,210.49,214.61,0,0
11/22/1995,215.92,218.68,209.22,209.6,0,0
11/24/1995,210.26,217.21,210.24,216.94,0,0
11/27/1995,218.5,221.33,213.66,214.06,0,0
11/28/1995,214.06,230.28,213.84,230.19,0,0
11/29/1995,231.86,235.26,229.15,232.68,0,0
11/30/1995,231.59,236.48,226.47,227.51,0,0
12/01/1995,227.92,228.33,221.27,222.47,0,0
12/04/1995,224.44,232.65,224.34,227.11,0,0
12/05/1995,227.29,227.83,220.95,221.49,0,0
12/06/1995,222.44,223.91,215.7,217.26,0,0
12/07/1995,217.78,218.64,214.2,215.9,0,0
12/08/1995,217.28,222.53,213.93,222.13,0,0
12/11/1995,223.62,224.75,221.67,222.08,0,0
12/12/1995,221.36,221.72,214.79,215.06,0,0
12/13/1995,215.56,218.68,214.4,215.7,0,0
12/14/1995,216.33,216.92,206.5,207.45,0,0
12/15/1995,207.36,207.36,199.94,200.61,0,0
12/18/1995,196.77,196.81,190.06,193.46,0,0
12/19/1995,194.46,205.32,194.46,205.32,0,0
12/20/1995,206.73,207.5,200.46,200.91,0,0
12/21/1995,201.79,205.6,201.75,203.38,0,0
12/22/1995,203.65,206.09,203.65,205.75,0,0
12/26/1995,205.64,207.48,204.1,206.6,0,0
12/27/1995,207.12,207.88,203.54,204.25,0,0
12/28/1995,201.84,201.84,199.39,200.09,0,0
12/29/1995,199.86,203.75,198.14,200.66,0,0
01/02/1996,202.36,204.76,199.69,201.88,0,0
01/03/1996,199.95,199.95,193.56,193.82,0,0
01/04/1996,194.83,196.86,187.32,196.62,0,0
01/05/1996,194.4,198.66,193.68,196.16,0,0
01/08/1996,196.28,197.05,193.51,194.59,0,0
01/09/1996,193.15,193.24,177.92,179.6,0,0
01/10/1996,179.6,182.18,174.5,176.8,0,0
01/11/1996,180.42,186.54,180.33,184.98,0,0
01/12/1996,185.44,185.77,177.78,179.77,0,0
01/15/1996,179.77,180.01,165.73,165.77,0,0
01/16/1996,168.67,173.41,163.77,172.67,0,0
01/17/1996,167.47,177.99,166.55,170.3,0,0
01/18/1996,172.62,173.97,169.29,171.75,0,0
01/19/1996,171.7,175.22,170.06,173.87,0,0
01/22/1996,174.23,180.42,174.23,179.53,0,0
01/23/1996,180.23,181,177.77,179.44,0,0
01/24/1996,180.86,191.51,180.86,191.22,0,0
01/25/1996,193.87,194.91,186.79,187.65,0,0
01/26/1996,186.42,188.69,183.85,187.89,0,0
01/29/1996,189.29,189.72,184.28,184.52,0,0
01/30/1996,185.15,187.94,185,186.3,0,0
01/31/1996,187,187.1,183.63,186.73,0,0
02/01/1996,186.33,194.42,185.85,194.13,0,0
02/02/1996,194.54,196.13,193.53,195.97,0,0
02/05/1996,197.1,206.52,196.66,206.49,0,0
02/06/1996,207.89,211.99,207.87,211.12,0,0
02/07/1996,210.83,211.39,200.74,203.39,0,0
02/08/1996,202.01,204.81,198.86,201.82,0,0
02/09/1996,202.06,202.06,197.48,199.63,0,0
02/12/1996,199.65,201.86,198.83,199.91,0,0
02/13/1996,195.22,196.95,191.48,193.87,0,0
02/14/1996,196.09,199.07,192.86,194.27,0,0
02/15/1996,193.74,194.24,191.19,191.72,0,0
02/16/1996,192.33,194.64,190.31,193.41,0,0
02/20/1996,192.13,197.31,190.66,194.71,0,0
02/21/1996,195.6,198.69,195.51,198.37,0,0
02/22/1996,200.88,208.83,200.52,207.43,0,0
02/23/1996,208.86,209.92,201.54,205.03,0,0
02/26/1996,203.89,205.68,202.21,203.49,0,0
02/27/1996,202.25,202.54,196.86,196.91,0,0
02/28/1996,197,200.19,196.13,196.45,0,0
02/29/1996,193.27,193.85,185.82,186.18,0,0
03/01/1996,185.29,185.41,177.48,178.76,0,0
03/04/1996,179.22,181.34,176.31,176.52,0,0
03/05/1996,176.91,181.15,176.54,180.18,0,0
03/06/1996,180.23,180.23,171.33,171.61,0,0
03/07/1996,171.56,171.99,169.61,170.93,0,0
03/08/1996,168.21,174.26,165.8,172.71,0,0
03/11/1996,174.94,177.41,174.23,174.52,0,0
03/12/1996,173.77,174.42,170.26,172.71,0,0
03/13/1996,174.88,176.33,172.23,175.51,0,0
03/14/1996,176.57,177.34,173.34,173.34,0,0
03/15/1996,175.27,183.03,175.27,182.83,0,0
03/18/1996,184.71,189.7,184.62,188.98,0,0
03/19/1996,190.76,190.76,185.75,186.71,0,0
03/20/1996,185.68,185.77,178.95,179.97,0,0
03/21/1996,179.94,180.98,177.82,179.07,0,0
03/22/1996,179.29,180.42,177.63,179.07,0,0
03/25/1996,179.94,180.47,173.73,173.88,0,0
03/26/1996,173.34,177.63,173,175.34,0,0
03/27/1996,176.42,179.77,176.23,177.46,0,0
03/28/1996,176.71,178.11,174.86,175.58,0,0
03/29/1996,176.09,177.32,175.41,175.99,0,0
04/01/1996,176.3,177.79,175.61,176.18,0,0
04/02/1996,176.28,176.47,174.28,174.71,0,0
04/03/1996,174.06,179.39,173.27,179.05,0,0
04/04/1996,179.12,179.6,177.44,178.26,0,0
04/08/1996,175.46,186.52,174.3,186.06,0,0
04/09/1996,187.56,188.18,183.46,184.66,0,0
04/10/1996,182.98,191.34,182.98,187.8,0,0
04/11/1996,186.74,187.21,181.44,183.34,0,0
04/12/1996,182.88,183.65,179.87,180.21,0,0
04/15/1996,180.62,184.28,180.52,183.95,0,0
04/16/1996,187.87,192.23,187.87,191.75,0,0
04/17/1996,191.12,191.82,185.92,188.42,0,0
04/18/1996,189.33,194.64,189.33,194.54,0,0
04/19/1996,195.29,195.56,192.54,193.05,0,0
04/22/1996,194.86,196.01,193.94,195.99,0,0
04/23/1996,196.09,202.37,195.41,202.37,0,0
04/24/1996,204.18,212.11,203.99,211.99,0,0
04/25/1996,212.52,215.11,210.16,213.99,0,0
04/26/1996,214.21,215.36,211.36,212.47,0,0
04/29/1996,211.12,211.12,206.52,206.86,0,0
04/30/1996,206.59,207.41,205.53,206.09,0,0
05/01/1996,205.58,210.42,205.1,208.13,0,0
05/02/1996,210.16,213.92,209.63,210.16,0,0
05/03/1996,211.94,214.64,210.74,211.92,0,0
05/06/1996,212.13,213.19,209.07,211.6,0,0
05/07/1996,211.89,211.94,207.65,207.65,0,0
05/08/1996,206.93,209.07,201.77,208.86,0,0
05/09/1996,208.18,208.18,205.19,205.53,0,0
05/10/1996,206.45,208.25,204.33,204.59,0,0
05/13/1996,205.19,214.37,204.9,213.89,0,0
05/14/1996,215.46,216.93,213.82,215.89,0,0
05/15/1996,214.35,216.61,212.13,212.42,0,0
05/16/1996,210.83,213.96,209.72,213,0,0
05/17/1996,213.24,213.81,211.36,212.57,0,0
05/20/1996,213.43,214.3,210.93,211.75,0,0
05/21/1996,211.8,211.8,205.82,206.01,0,0
05/22/1996,205.15,205.92,202.21,202.98,0,0
05/23/1996,202.83,203.8,199.56,200.5,0,0
05/24/1996,200.37,200.62,196.86,197.63,0,0
05/28/1996,198.54,200.76,197.92,200.54,0,0
05/29/1996,200.81,201.46,196.42,197.68,0,0
05/30/1996,197.97,202.81,197.58,202.71,0,0
05/31/1996,204.9,207.92,204.7,205.92,0,0
06/03/1996,205.29,206.4,202.01,202.33,0,0
06/04/1996,203.65,204.44,200.54,201.27,0,0
06/05/1996,200.47,200.47,198.18,199.03,0,0
06/06/1996,199.6,199.75,192.86,193.24,0,0
06/07/1996,190.93,198.53,189.34,198.31,0,0
06/10/1996,197.44,197.53,193.34,193.92,0,0
06/11/1996,194.81,196.23,193.29,193.89,0,0
06/12/1996,196.81,199.7,196.81,197.87,0,0
06/13/1996,197.97,198.06,193.22,195.31,0,0
06/14/1996,195.03,195.99,190.98,191.32,0,0
06/17/1996,191.65,191.85,188.29,188.86,0,0
06/18/1996,185.1,185.34,178.5,178.98,0,0
06/19/1996,179.53,180.93,177.82,178.93,0,0
06/20/1996,179.46,181.22,176.04,179.68,0,0
06/21/1996,180.23,180.38,175.99,176.42,0,0
06/24/1996,176.81,178.83,176.5,177.31,0,0
06/25/1996,177.89,177.97,173.97,174.5,0,0
06/26/1996,174.4,174.4,167.87,170.83,0,0
06/27/1996,171.36,174.98,170.09,174.98,0,0
06/28/1996,176.47,177.7,174.52,174.71,0,0
07/01/1996,175.94,181.12,175.94,180.57,0,0
07/02/1996,179.8,179.8,177.39,177.77,0,0
07/03/1996,177.92,178.06,175.56,176.71,0,0
07/05/1996,175.75,175.75,173.41,173.85,0,0
07/08/1996,173.97,176.88,173,173.68,0,0
07/09/1996,174.74,174.98,171.05,171.56,0,0
07/10/1996,171.22,171.32,163.87,166.88,0,0
07/11/1996,165.58,165.58,156.11,159.41,0,0
07/12/1996,160.81,161.87,156.96,158.67,0,0
07/15/1996,157.68,157.82,148.35,148.57,0,0
07/16/1996,147.37,151.75,138.98,150.21,0,0
07/17/1996,154.45,156.86,151.81,153.63,0,0
07/18/1996,154.3,158.16,152.18,156.43,0,0
07/19/1996,155.7,155.75,151.77,152.71,0,0
07/22/1996,152.23,152.23,148.46,149.97,0,0
07/23/1996,150.98,151.12,144.35,145.2,0,0
07/24/1996,141.25,146.93,139.22,143.8,0,0
07/25/1996,146.31,148.52,145.12,147.61,0,0
07/26/1996,149.97,157.29,149.97,156.74,0,0
07/29/1996,156.91,158.98,152.81,152.86,0,0
07/30/1996,154.74,156.96,152.06,156.86,0,0
07/31/1996,156.96,158.71,155.53,155.94,0,0
08/01/1996,156.33,159.41,155.32,159.41,0,0
08/02/1996,160.76,167.58,160.76,167.48,0,0
08/05/1996,167.61,167.89,163.56,163.82,0,0
08/06/1996,163,169.39,162.38,169.24,0,0
08/07/1996,171.58,179.17,171.58,178.61,0,0
08/08/1996,177.39,177.96,174.79,176.09,0,0
08/09/1996,173.68,174.81,171.24,172.09,0,0
08/12/1996,172.09,174.33,170.26,171.24,0,0
08/13/1996,170.64,170.64,165.97,166.35,0,0
08/14/1996,166.59,169.87,166.16,169,0,0
08/15/1996,168.86,170.47,168.33,170.09,0,0
08/16/1996,169.97,170.42,167.91,168.23,0,0
08/19/1996,167.8,168.02,166.59,167.94,0,0
08/20/1996,167.89,168.23,166.5,166.59,0,0
08/21/1996,165.87,170.62,165.24,170.59,0,0
08/22/1996,171.27,173.94,171.12,173.17,0,0
08/23/1996,171.99,173.22,170.47,170.64,0,0
08/26/1996,170.21,170.21,167.7,168.91,0,0
08/27/1996,169.39,170.64,167.99,170.64,0,0
08/28/1996,170.93,171.24,169,169.38,0,0
08/29/1996,169.53,172.69,169.53,171.2,0,0
08/30/1996,171.51,171.89,168.98,169.46,0,0
09/03/1996,168.05,170.04,166.02,169.15,0,0
09/04/1996,169.34,169.77,167.17,168.06,0,0
09/05/1996,167.08,167.08,159.94,160.62,0,0
09/06/1996,161.64,163.82,160.69,161.89,0,0
09/09/1996,162.88,163.61,160.91,161.39,0,0
09/10/1996,161.49,162.26,160.43,161.65,0,0
09/11/1996,160.47,164.38,159.77,162.57,0,0
09/12/1996,163.46,165.1,160.62,164.18,0,0
09/13/1996,166.02,168.28,165.54,168.02,0,0
09/16/1996,168.47,175.24,168.14,173.08,0,0
09/17/1996,177.77,183.22,176.57,181.87,0,0
09/18/1996,180.38,181.44,178.69,179.97,0,0
09/19/1996,178.8,185.53,178.38,184.16,0,0
09/20/1996,184.16,185.39,182.26,183.03,0,0
09/23/1996,182.79,182.79,178.93,180.69,0,0
09/24/1996,181.29,192.4,181.29,191.7,0,0
09/25/1996,192.22,194.59,189.39,193.17,0,0
09/26/1996,193.75,199.03,191.66,191.94,0,0
09/27/1996,191.22,192.74,188.48,189.1,0,0
09/30/1996,188.95,191.99,187.44,187.46,0,0
10/01/1996,186.26,186.26,181.46,183.36,0,0
10/02/1996,183.94,187.34,183.94,185.89,0,0
10/03/1996,186.02,186.86,184.11,184.11,0,0
10/04/1996,185.44,186.16,183.68,185.36,0,0
10/07/1996,185.19,189.65,185.19,189.29,0,0
10/08/1996,190.74,195.51,189.89,190.3,0,0
10/09/1996,193.24,196.71,192.38,195.65,0,0
10/10/1996,194.88,196.09,191.89,192.13,0,0
10/11/1996,194.35,196.05,194.35,195.7,0,0
10/14/1996,196.57,200.18,196.18,199.7,0,0
10/15/1996,204.76,206.59,197.82,199.56,0,0
10/16/1996,198.98,199.56,196.42,199.19,0,0
10/17/1996,199.7,201.48,196.86,197.19,0,0
10/18/1996,196.71,196.75,195.31,196.42,0,0
10/21/1996,195.51,197.65,191.85,192.3,0,0
10/22/1996,191.32,192.82,187.17,189.1,0,0
10/23/1996,188.42,193.82,187.34,193.48,0,0
10/24/1996,193.94,194.3,189.48,189.53,0,0
10/25/1996,189.29,190.69,188.04,188.3,0,0
10/28/1996,188.42,190.09,187.26,187.29,0,0
10/29/1996,188.45,188.47,183.24,183.46,0,0
10/30/1996,184.27,186.66,183.51,185.05,0,0
10/31/1996,186.06,187.22,185.72,187.1,0,0
11/01/1996,186.98,188.86,186.47,188.04,0,0
11/04/1996,188.24,191.29,188.13,190.93,0,0
11/05/1996,191.85,197.15,190.86,195.87,0,0
11/06/1996,196.23,202.93,195.99,202.66,0,0
11/07/1996,203.31,208.54,202.63,207.34,0,0
11/08/1996,207.15,207.75,204.9,207.31,0,0
11/11/1996,207.17,213.24,206.28,212.76,0,0
11/12/1996,215.22,217.93,211.63,212.16,0,0
11/13/1996,212.17,214.05,210.16,212.25,0,0
11/14/1996,211.82,219.46,211.46,218.74,0,0
11/15/1996,218.5,220.47,214.69,216.53,0,0
11/18/1996,216.39,216.58,211.28,213.6,0,0
11/19/1996,212.86,217.82,212.33,217.72,0,0
11/20/1996,217.77,222.36,216.36,218.66,0,0
11/21/1996,219.46,220.49,216.8,219.92,0,0
11/22/1996,222.88,233.41,222.78,233.05,0,0
11/25/1996,233.24,234.19,229.96,231.91,0,0
11/26/1996,231.25,234.49,228.75,233.52,0,0
11/27/1996,233.75,238.97,232.47,238.25,0,0
11/29/1996,238.35,238.77,237.19,237.94,0,0
12/02/1996,237.25,245.1,236.13,244.97,0,0
12/03/1996,245.86,250.22,244.63,245.05,0,0
12/04/1996,244.92,247.16,242.16,246.02,0,0
12/05/1996,246.44,246.83,241.75,243.13,0,0
12/06/1996,240.47,245.47,232.13,243.42,0,0
12/09/1996,245.63,252.36,245.63,252.27,0,0
12/10/1996,254.97,257.71,247.02,247.25,0,0
12/11/1996,244.27,252.02,242.05,251.07,0,0
12/12/1996,253.96,257.66,251.36,251.55,0,0
12/13/1996,250.35,251.55,245.63,246.77,0,0
12/16/1996,247.25,248.13,236.02,236.19,0,0
12/17/1996,234.16,239.16,232.58,237.82,0,0
12/18/1996,239.41,245.5,239.3,245.25,0,0
12/19/1996,246.16,247.94,244.78,246.77,0,0
12/20/1996,248.72,248.85,242.17,243.6,0,0
12/23/1996,243.86,244.35,240.57,240.94,0,0
12/24/1996,240.94,242.94,240.17,242.71,0,0
12/26/1996,243.25,247.46,243.25,247.46,0,0
12/27/1996,248.41,248.63,244.27,244.47,0,0
12/30/1996,245.13,245.27,242.19,242.44,0,0
12/31/1996,242.38,243.83,239.78,240.3,0,0
01/02/1997,240.61,240.61,234.72,238.53,0,0
01/03/1997,241.28,250.88,241.28,250.77,0,0
01/06/1997,251.75,255.25,250,251.99,0,0
01/07/1997,251.33,257.89,249.3,257.75,0,0
01/08/1997,257.75,260.29,255.82,256.58,0,0
01/09/1997,257.23,257.4,253.42,255.52,0,0
01/10/1997,255.52,261.19,252.69,259.94,0,0
01/13/1997,259.94,263.08,258.56,261.86,0,0
01/14/1997,261.86,269.69,261.86,267.2,0,0
01/15/1997,267.2,271.2,266.12,266.35,0,0
01/16/1997,267.15,270.91,266.66,268.82,0,0
01/17/1997,268.09,270.23,265.93,266.98,0,0
01/20/1997,266.98,269.62,262.87,268.43,0,0
01/21/1997,268.43,273.36,266.41,270.62,0,0
01/22/1997,270.62,275.07,269.28,274.03,0,0
01/23/1997,274.03,282.61,274.03,275.01,0,0
01/24/1997,275.01,277.11,270.21,270.73,0,0
01/27/1997,270.73,271.8,268.15,268.73,0,0
01/28/1997,268.73,275.52,268.09,270.12,0,0
01/29/1997,270.12,272.27,267.93,271.3,0,0
01/30/1997,271.3,283.57,271.3,283.57,0,0
01/31/1997,283.57,290.71,283.57,288.72,0,0
02/03/1997,288.72,290.07,284.28,284.62,0,0
02/04/1997,284.62,284.78,279.56,283.21,0,0
02/05/1997,283.21,283.21,263.6,271.56,0,0
02/06/1997,271.56,275.41,268.73,275.13,0,0
02/07/1997,275.19,283.05,275.19,282.27,0,0
02/10/1997,282.27,283,270.44,272.16,0,0
02/11/1997,272.12,274.45,261.97,268.09,0,0
02/12/1997,268,286.96,268,286.18,0,0
02/13/1997,286.18,290.87,284.5,288.18,0,0
02/14/1997,288.18,289.37,285.76,287.12,0,0
02/18/1997,287.12,287.12,281.08,285.02,0,0
02/19/1997,285.02,291.59,284.09,289.45,0,0
02/20/1997,289.55,289.55,281.05,283.33,0,0
02/21/1997,283.33,283.33,273.81,275.41,0,0
02/24/1997,275.41,281.48,270.47,279.48,0,0
02/25/1997,279.36,285.67,277.62,284.17,0,0
02/26/1997,284.17,284.78,277.42,281.39,0,0
02/27/1997,281.43,282.31,268.53,268.69,0,0
02/28/1997,268.57,275.79,262.71,272.92,0,0
03/03/1997,272.92,278.23,271.26,277.73,0,0
03/04/1997,277.73,286.02,277.59,283.29,0,0
03/05/1997,283.29,288.25,283.29,287.44,0,0
03/06/1997,287.44,287.44,279.8,280.04,0,0
03/07/1997,280.04,286.82,278.38,279.37,0,0
03/10/1997,279.37,282.69,275.37,279.12,0,0
03/11/1997,279.12,285.29,278.88,281.29,0,0
03/12/1997,281.29,284.71,279.25,281.95,0,0
03/13/1997,281.95,283.21,277.45,279.48,0,0
03/14/1997,279.48,283.61,279.48,282.07,0,0
03/17/1997,282.07,282.07,270.42,275.11,0,0
03/18/1997,275.11,275.85,265.53,267.96,0,0
03/19/1997,267.96,267.96,253.8,259.27,0,0
03/20/1997,259.17,266.87,256,263.5,0,0
03/21/1997,263.5,265.77,258.93,259.07,0,0
03/24/1997,259.07,259.07,247.22,258.36,0,0
03/25/1997,258.36,267.15,257.96,264.96,0,0
03/26/1997,264.96,280.1,264.96,279.92,0,0
03/27/1997,279.92,283.65,269.38,272.62,0,0
03/31/1997,271.28,273.51,265.62,268.85,0,0
04/01/1997,268.85,269.78,261.33,266.14,0,0
04/02/1997,266.14,267.71,262.14,263.94,0,0
04/03/1997,263.94,270.47,259.33,270.47,0,0
04/04/1997,270.47,286.57,268.35,285.92,0,0
04/07/1997,285.92,295.32,285.92,291.81,0,0
04/08/1997,291.76,297.67,290.5,297.26,0,0
04/09/1997,297.26,300,288.79,289.01,0,0
04/10/1997,289.01,289.01,279.58,279.58,0,0
04/11/1997,279.58,279.58,270.82,273.08,0,0
04/14/1997,273.08,273.08,262.94,269,0,0
04/15/1997,269,273.65,262.16,263.06,0,0
04/16/1997,263.06,263.06,258.01,261.15,0,0
04/17/1997,261.07,270.44,261.07,267.25,0,0
04/18/1997,267.25,271.78,262.97,263.18,0,0
04/21/1997,263.18,264.8,258.81,259.89,0,0
04/22/1997,259.89,265.13,253.38,265.12,0,0
04/23/1997,265.02,272.96,264.58,269.97,0,0
04/24/1997,269.97,276.55,269.66,271.98,0,0
04/25/1997,271.98,271.98,263.02,263.06,0,0
04/28/1997,263.06,268.83,261.85,268.67,0,0
04/29/1997,268.67,281.01,268.67,280.2,0,0
04/30/1997,280.2,284.8,277.8,283.26,0,0
05/01/1997,283.26,289.43,282.89,288.46,0,0
05/02/1997,288.46,303.37,288.15,302.89,0,0
05/05/1997,302.63,314.8,302.63,314.45,0,0
05/06/1997,314.45,314.45,303.77,305.31,0,0
05/07/1997,305.31,312.87,302.56,305.91,0,0
05/08/1997,305.91,311.77,303.93,311.77,0,0
05/09/1997,312.95,317.97,311.13,315.09,0,0
05/12/1997,315.09,316.2,307.8,308.9,0,0
05/13/1997,308.9,309.02,301.34,301.94,0,0
05/14/1997,301.94,305.69,299.69,304.85,0,0
05/15/1997,304.81,316.12,304.68,315.94,0,0
05/16/1997,315.94,315.94,306.41,306.59,0,0
05/19/1997,306.59,308.11,303.37,304.94,0,0
05/20/1997,304.94,317.7,304.57,317.65,0,0
05/21/1997,317.65,321.23,316.34,317.53,0,0
05/22/1997,317.53,317.53,311.57,313.64,0,0
05/23/1997,313.73,320.11,313.73,319.91,0,0
05/27/1997,319.91,331.48,319.25,330.54,0,0
05/28/1997,330.54,332.6,325.15,327.93,0,0
05/29/1997,327.93,327.93,318.52,319.04,0,0
05/30/1997,319.04,319.04,299.17,311.25,0,0
06/02/1997,311.25,315.38,310.37,313.71,0,0
06/03/1997,313.71,313.71,298.45,298.61,0,0
06/04/1997,298.55,304.53,293.3,295.2,0,0
06/05/1997,295.2,301.52,295.2,297.27,0,0
06/06/1997,297.27,301.75,294.87,300.18,0,0
06/09/1997,300.18,308.28,300.18,306.11,0,0
06/10/1997,306.11,306.11,291.95,293.12,0,0
06/11/1997,293.12,294.62,285.58,292.09,0,0
06/12/1997,292.09,292.09,286.38,287.95,0,0
06/13/1997,287.9,298.07,287.9,294.86,0,0
06/16/1997,294.86,302.74,294.86,302.64,0,0
06/17/1997,302.6,311.81,300.91,310.12,0,0
06/18/1997,310.12,310.12,304.16,306.24,0,0
06/19/1997,306.24,309.89,303.47,308.11,0,0
06/20/1997,308.11,310.9,306.83,307.33,0,0
06/23/1997,307.33,311.4,305.14,305.59,0,0
06/24/1997,305.59,312.65,305.59,312.35,0,0
06/25/1997,312.35,318.06,309.88,313.22,0,0
06/26/1997,313.22,314.31,307.65,308.58,0,0
06/27/1997,308.58,312.38,306.61,307.09,0,0
06/30/1997,307.17,309.54,304.46,305.74,0,0
07/01/1997,305.74,310.92,305.05,308.11,0,0
07/02/1997,308.11,313.59,308.11,313.03,0,0
07/03/1997,313.03,318.32,313.03,316.71,0,0
07/07/1997,316.71,320.35,316.29,318.34,0,0
07/08/1997,318.34,326.88,317.77,326.86,0,0
07/09/1997,326.86,336.52,326.86,333.86,0,0
07/10/1997,334.01,335.32,327.14,333.19,0,0
07/11/1997,333.23,341.7,333.23,339.86,0,0
07/14/1997,339.86,349.35,339.67,348.34,0,0
07/15/1997,348.34,362.41,348.34,360.49,0,0
07/16/1997,360.49,369.5,360.49,368.41,0,0
07/17/1997,368.41,368.41,362.11,363.3,0,0
07/18/1997,363.56,363.56,350.27,350.86,0,0
07/21/1997,350.86,350.86,341.5,345.19,0,0
07/22/1997,345.19,357.21,345.19,357.19,0,0
07/23/1997,357.19,366.29,355.99,364.38,0,0
07/24/1997,364.38,367.84,357.56,366.67,0,0
07/25/1997,366.62,368.41,359.48,359.87,0,0
07/28/1997,359.87,364.03,357.21,359.26,0,0
07/29/1997,359.26,359.26,352.15,353.42,0,0
07/30/1997,353.42,363.21,350.74,361.98,0,0
07/31/1997,361.98,368.19,359.66,366.24,0,0
08/01/1997,366.24,377.89,364.2,377.19,0,0
08/04/1997,377.19,387.58,374.73,386.61,0,0
08/05/1997,386.61,399.57,386.61,397.36,0,0
08/06/1997,397.36,400.07,393.17,393.77,0,0
08/07/1997,393.77,397.76,390.2,390.63,0,0
08/08/1997,383,390.63,377.11,383.46,0,0
08/11/1997,383.46,384.45,368.81,375.91,0,0
08/12/1997,375.91,383.88,373.77,374.26,0,0
08/13/1997,374.26,383.13,369.37,380.26,0,0
08/14/1997,380.26,383.27,377.4,382.99,0,0
08/15/1997,382.99,382.99,373.98,373.98,0,0
08/18/1997,373.98,381.7,369.51,381.2,0,0
08/19/1997,381.2,394.94,380.97,394.57,0,0
08/20/1997,394.57,404.09,390.59,403.64,0,0
08/21/1997,403.64,405.48,396.59,397.08,0,0
08/22/1997,397.13,397.13,384.87,391.62,0,0
08/25/1997,391.62,399.6,390.6,394.28,0,0
08/26/1997,394.35,394.87,386.61,386.84,0,0
08/27/1997,386.84,389.62,382.5,386.59,0,0
08/28/1997,386.59,386.59,372.24,378.05,0,0
08/29/1997,378.05,378.38,373.04,373.2,0,0
09/02/1997,373.2,387.69,373.2,387.58,0,0
09/03/1997,387.6,392.39,382.72,385.31,0,0
09/04/1997,385.31,387.48,381.74,386.09,0,0
09/05/1997,386.09,392.49,383.97,389.27,0,0
09/08/1997,389.27,391.98,380.26,380.9,0,0
09/09/1997,380.9,387.15,380.9,383.65,0,0
09/10/1997,383.65,384.52,374.16,374.47,0,0
09/11/1997,374.47,380.43,369.63,378.43,0,0
09/12/1997,379.16,381.01,371.5,375.39,0,0
09/15/1997,375.39,377.6,370.12,370.35,0,0
09/16/1997,370.35,383.6,370.35,382.92,0,0
09/17/1997,382.92,389.09,380.79,380.79,0,0
09/18/1997,380.79,383.53,377.32,378,0,0
09/19/1997,377.96,383.74,377.96,382.71,0,0
09/22/1997,382.71,395.2,382.71,393.15,0,0
09/23/1997,393.15,398.14,389.69,397.15,0,0
09/24/1997,397.15,398.35,385.6,385.6,0,0
09/25/1997,385.6,389.29,382.67,383.27,0,0
09/26/1997,383.27,386.21,375.6,378.59,0,0
09/29/1997,378.59,386.39,378.59,386.26,0,0
09/30/1997,386.26,387.6,381.23,381.6,0,0
10/01/1997,381.6,382.94,369.09,373.7,0,0
10/02/1997,373.69,378.8,373.59,377.86,0,0
10/03/1997,377.86,384.02,374.55,378.61,0,0
10/06/1997,378.61,379.37,372.62,372.95,0,0
10/07/1997,372.95,381.72,372.95,379.66,0,0
10/08/1997,379.66,387.2,376.69,386.94,0,0
10/09/1997,386.94,389.91,383.77,386.68,0,0
10/10/1997,386.68,391.95,383.93,389.81,0,0
10/13/1997,389.81,393.76,387.75,389.88,0,0
10/14/1997,389.88,389.88,373.7,378.75,0,0
10/15/1997,378.75,378.75,371.46,374.24,0,0
10/16/1997,374.24,377.45,353.22,358.81,0,0
10/17/1997,358.81,358.81,340.81,347.01,0,0
10/20/1997,347.47,352.82,344.13,348.15,0,0
10/21/1997,348.15,356.32,348.15,353.4,0,0
10/22/1997,353.4,356.13,348.58,348.95,0,0
10/23/1997,348.95,348.95,329.68,332.86,0,0
10/24/1997,332.86,335.19,304.6,315.42,0,0
10/27/1997,315.44,315.44,284.19,284.66,0,0
10/28/1997,284.66,315.47,275.28,313.59,0,0
10/29/1997,313.59,320.88,308.68,312.26,0,0
10/30/1997,312.26,312.26,292.62,292.62,0,0
10/31/1997,292.62,304.1,292.62,301.9,0,0
11/03/1997,301.9,319.07,301.9,319.07,0,0
11/04/1997,319.02,324.46,313.03,323.55,0,0
11/05/1997,323.55,331.27,320.95,325.99,0,0
11/06/1997,325.99,325.99,311.97,312.87,0,0
11/07/1997,312.87,313.85,301.31,307.81,0,0
11/10/1997,307.81,312.9,297.06,297.2,0,0
11/11/1997,297.2,300.3,293.01,294.23,0,0
11/12/1997,294.23,295.64,277.41,278.04,0,0
11/13/1997,278.04,286.86,270.98,286.77,0,0
11/14/1997,286.77,297.97,286.77,293.65,0,0
11/17/1997,293.65,310.52,293.65,306.48,0,0
11/18/1997,306.48,307.14,297.89,298.14,0,0
11/19/1997,298.14,300.86,294.73,296.41,0,0
11/20/1997,296.41,312.23,296.41,311.56,0,0
11/21/1997,311.5,316.18,305.49,307.95,0,0
11/24/1997,307.95,307.95,291.96,292.76,0,0
11/25/1997,292.76,296.74,288.19,294.66,0,0
11/26/1997,294.66,299.41,289.28,289.76,0,0
11/28/1997,289.76,291.98,289.29,290.65,0,0
12/01/1997,290.65,305.73,290.65,305.17,0,0
12/02/1997,305.17,305.17,284.08,285.94,0,0
12/03/1997,285.94,289.62,278.48,288.33,0,0
12/04/1997,288.33,291.28,281.97,283.91,0,0
12/05/1997,283.91,292.1,282.94,291.08,0,0
12/08/1997,291.08,299.87,291.08,295.53,0,0
12/09/1997,295.53,295.53,284.11,284.59,0,0
12/10/1997,284.59,284.59,271.54,277.03,0,0
12/11/1997,277.03,277.03,258.26,259.49,0,0
12/12/1997,259.49,263.2,247.47,248.18,0,0
12/15/1997,248.18,257.68,242.82,253.32,0,0
12/16/1997,253.32,262.76,253.32,256.12,0,0
12/17/1997,256.12,262.18,253.92,254.47,0,0
12/18/1997,254.47,256.75,250.38,253.3,0,0
12/19/1997,253.3,266.92,249.35,266.92,0,0
12/22/1997,266.92,273.48,265.6,269.77,0,0
12/23/1997,269.77,269.77,258.32,258.81,0,0
12/24/1997,258.81,261.52,256.41,257.21,0,0
12/26/1997,257.21,260.29,257.21,258.84,0,0
12/29/1997,258.84,262.78,257.92,259.16,0,0
12/30/1997,259.11,262.09,259.04,261.58,0,0
12/31/1997,261.58,268.43,260.49,263.63,0,0
01/02/1998,263.63,275.03,263.6,275.03,0,0
01/05/1998,275.03,287.11,273.54,279.08,0,0
01/06/1998,279.08,279.08,269.39,271.17,0,0
01/07/1998,271.17,271.17,259.95,262.03,0,0
01/08/1998,261.98,269.32,259.24,263.59,0,0
01/09/1998,263.59,265.36,245.59,248.9,0,0
01/12/1998,248.9,256.29,242.79,250.53,0,0
01/13/1998,250.53,267.15,250.53,267,0,0
01/14/1998,267,269.03,259.51,264.95,0,0
01/15/1998,264.95,271.56,262.55,264.48,0,0
01/16/1998,264.42,267.32,260.63,260.81,0,0
01/20/1998,260.81,272.97,260.81,272.91,0,0
01/21/1998,272.91,276.74,268.66,274.83,0,0
01/22/1998,274.83,274.83,267.6,271.04,0,0
01/23/1998,271.04,274.97,268.83,271.5,0,0
01/26/1998,271.5,274.86,268.2,268.29,0,0
01/27/1998,268.29,274.37,268,274.14,0,0
01/28/1998,274.14,289.39,274.14,288.51,0,0
01/29/1998,288.51,294.56,285.14,287.73,0,0
01/30/1998,287.73,292.76,287.36,289.13,0,0
02/02/1998,289.13,298.53,289.13,297.04,0,0
02/03/1998,297.04,309.01,297.04,308.89,0,0
02/04/1998,308.95,313.69,302.96,309.41,0,0
02/05/1998,309.41,314.15,298.7,298.7,0,0
02/06/1998,298.7,303.27,296.24,301.81,0,0
02/09/1998,301.81,303.87,297.3,298.06,0,0
02/10/1998,298.06,310.15,298.06,306.87,0,0
02/11/1998,306.87,306.87,301.58,305.01,0,0
02/12/1998,305.01,309.64,301.01,308.21,0,0
02/13/1998,308.21,309.72,305.38,306.81,0,0
02/17/1998,306.81,309.75,301.67,302.56,0,0
02/18/1998,302.53,310.28,301.67,310.28,0,0
02/19/1998,310.31,319.15,310.31,317.05,0,0
02/20/1998,317.05,319.09,309.67,314.14,0,0
02/23/1998,314.14,320.69,314.14,320.26,0,0
02/24/1998,320.26,320.26,310.49,310.49,0,0
02/25/1998,310.49,325.87,310.49,325.79,0,0
02/26/1998,325.79,330.6,323.99,329.8,0,0
02/27/1998,329.8,329.8,316.41,316.43,0,0
03/02/1998,316.38,317.78,303.95,304.63,0,0
03/03/1998,304.63,304.63,293.79,301.16,0,0
03/04/1998,301.16,308.34,299.36,308.24,0,0
03/05/1998,308.24,308.24,286.16,287.93,0,0
03/06/1998,287.91,296.84,287.91,293.03,0,0
03/09/1998,293.03,293.03,282.08,282.24,0,0
03/10/1998,282.24,288.56,282.24,288.56,0,0
03/11/1998,288.56,294.22,288.56,292.35,0,0
03/12/1998,292.35,296.93,289.52,295.16,0,0
03/13/1998,295.16,299.5,294.27,294.99,0,0
03/16/1998,294.99,299.89,294.99,298.76,0,0
03/17/1998,298.76,298.76,290.16,293.22,0,0
03/18/1998,293.22,293.33,289.96,292.05,0,0
03/19/1998,292.05,295.33,291.52,293.77,0,0
03/20/1998,293.77,296.84,285.22,285.25,0,0
03/23/1998,285.25,288.88,284.42,286.92,0,0
03/24/1998,286.92,292.44,286.82,287.36,0,0
03/25/1998,287.36,297.12,287.36,294.39,0,0
03/26/1998,294.3,298.59,292.49,297.43,0,0
03/27/1998,297.43,299.41,293.59,297.47,0,0
03/30/1998,297.47,297.47,292.9,293.62,0,0
03/31/1998,293.56,301.78,293.36,298.7,0,0
04/01/1998,298.7,310.69,294.71,310.29,0,0
04/02/1998,310.29,314.35,308.75,309.32,0,0
04/03/1998,309.32,310.65,304.77,305.53,0,0
04/06/1998,305.53,307.71,301.78,302.28,0,0
04/07/1998,302.27,302.27,287.11,289.56,0,0
04/08/1998,289.56,293.17,287.16,289.95,0,0
04/09/1998,289.95,292.48,287.65,288.31,0,0
04/13/1998,288.31,288.81,285.45,288.28,0,0
04/14/1998,288.28,296.53,287.36,296.32,0,0
04/15/1998,296.32,310.84,296.32,307.98,0,0
04/16/1998,307.98,307.98,301.5,302.47,0,0
04/17/1998,302.47,302.47,298.04,301.18,0,0
04/20/1998,301.18,311.49,299.79,310.82,0,0
04/21/1998,310.82,314.98,310.82,314.15,0,0
04/22/1998,314.15,326.06,313.15,324.6,0,0
04/23/1998,324.6,324.6,316.41,317.2,0,0
04/24/1998,317.2,323.92,316.86,321.2,0,0
04/27/1998,321.2,321.2,308.52,311.25,0,0
04/28/1998,311.25,316.58,309.61,312.65,0,0
04/29/1998,312.65,315.63,309.38,313.21,0,0
04/30/1998,313.21,317.2,313.21,315.89,0,0
05/01/1998,315.89,317.58,312.41,317.01,0,0
05/04/1998,317.01,321.63,316.43,317.01,0,0
05/05/1998,317.01,319.62,316.06,318.2,0,0
05/06/1998,318.2,319.55,312.88,312.88,0,0
05/07/1998,312.88,314.34,308.61,309.15,0,0
05/08/1998,309.15,316.12,308.72,316.12,0,0
05/11/1998,316.12,318.09,309.52,309.75,0,0
05/12/1998,309.75,313.18,306.1,313.18,0,0
05/13/1998,313.18,314.81,310.47,312.39,0,0
05/14/1998,312.39,312.54,307.11,307.17,0,0
05/15/1998,307.17,307.17,291.59,292.82,0,0
05/18/1998,292.82,297.62,289.25,293.33,0,0
05/19/1998,293.33,298.3,292.45,294.03,0,0
05/20/1998,294.03,295.29,281.15,283.58,0,0
05/21/1998,283.58,284.45,275.11,275.11,0,0
05/22/1998,275.11,275.88,269.37,271.57,0,0
05/26/1998,271.57,276.31,266.57,267.97,0,0
05/27/1998,267.97,268.57,262.31,266.66,0,0
05/28/1998,266.66,271.09,265.43,267.75,0,0
05/29/1998,267.75,270.4,259.31,259.31,0,0
06/01/1998,259.31,260.26,247.64,250.58,0,0
06/02/1998,250.53,255.42,248.67,252.04,0,0
06/03/1998,252.04,255.39,244.16,244.16,0,0
06/04/1998,244.16,251.8,244.16,251.8,0,0
06/05/1998,251.8,256.47,251.01,254.41,0,0
06/08/1998,254.41,258.44,254.15,255.04,0,0
06/09/1998,255.04,260.92,253.92,260.78,0,0
06/10/1998,260.78,260.78,242.33,242.84,0,0
06/11/1998,242.84,244.73,236.76,238.19,0,0
06/12/1998,238.19,238.19,226.45,235.62,0,0
06/15/1998,235.59,240.47,232.54,232.62,0,0
06/16/1998,232.62,243.66,232.62,243.66,0,0
06/17/1998,243.66,245.81,233.45,234.65,0,0
06/18/1998,234.65,239.39,232.56,239.07,0,0
06/19/1998,239.07,240.42,235.56,236.1,0,0
06/22/1998,236.1,246.28,235.82,246.28,0,0
06/23/1998,246.31,254.35,246.31,253.15,0,0
06/24/1998,253.12,260.15,251.07,259.01,0,0
06/25/1998,259.01,264.29,253.15,253.15,0,0
06/26/1998,253.15,254.87,250.18,251.04,0,0
06/29/1998,251.04,254.12,249.1,250.13,0,0
06/30/1998,250.13,250.13,245.67,245.93,0,0
07/01/1998,245.93,252.75,245.93,252.75,0,0
07/02/1998,252.75,252.75,245.24,245.61,0,0
07/06/1998,245.61,246.96,243.59,244.8,0,0
07/07/1998,244.8,254.87,243.33,254.87,0,0
07/08/1998,254.87,262.46,252.47,259.01,0,0
07/09/1998,259.04,259.04,253.85,255.15,0,0
07/10/1998,255.15,256.87,253.21,255.84,0,0
07/13/1998,255.84,259.01,252.52,257.84,0,0
07/14/1998,257.84,260.18,255.15,255.15,0,0
07/15/1998,255.15,273.31,255.15,273.23,0,0
07/16/1998,273.23,276.65,268.83,275.14,0,0
07/17/1998,275.14,275.14,265.63,266.47,0,0
07/20/1998,266.47,266.47,258.06,258.44,0,0
07/21/1998,258.44,269.06,258.41,261.03,0,0
07/22/1998,261.03,261.03,247.76,253.27,0,0
07/23/1998,253.27,256.01,248.27,250.38,0,0
07/24/1998,250.38,253.02,244.9,249.01,0,0
07/27/1998,249.01,251.84,243.04,251.81,0,0
07/28/1998,251.81,259.26,251.3,254.07,0,0
07/29/1998,254.07,257.86,249.5,249.5,0,0
07/30/1998,249.5,257.98,249.5,257.98,0,0
07/31/1998,257.98,263.23,255.15,255.15,0,0
08/03/1998,255.15,259.06,251.58,255.67,0,0
08/04/1998,255.67,258.61,247.01,247.81,0,0
08/05/1998,247.81,253.97,245.04,251.55,0,0
08/06/1998,251.55,263.93,249.58,263.08,0,0
08/07/1998,263.08,276.51,263.08,269.74,0,0
08/10/1998,269.74,269.74,262.75,262.75,0,0
08/11/1998,262.75,262.75,251.7,253.87,0,0
08/12/1998,253.87,261.98,253.87,258.95,0,0
08/13/1998,258.95,264.89,253.67,253.67,0,0
08/14/1998,253.67,259.18,251.41,252.67,0,0
08/17/1998,252.67,263.09,251.92,263.06,0,0
08/18/1998,263.06,270.26,263.06,268.79,0,0
08/19/1998,268.79,269.37,256.49,256.81,0,0
08/20/1998,256.81,256.81,244.84,245.47,0,0
08/21/1998,245.47,245.47,235.19,241.22,0,0
08/24/1998,241.22,247.61,239.76,241.42,0,0
08/25/1998,241.42,245.64,239.67,240.72,0,0
08/26/1998,240.72,240.72,232.34,233.53,0,0
08/27/1998,233.53,233.53,213.52,217.53,0,0
08/28/1998,217.53,221.03,208.92,210.97,0,0
08/31/1998,212.06,213.66,193.36,193.47,0,0
09/01/1998,194.13,204.62,190.04,203.89,0,0
09/02/1998,204.84,210.83,202.24,204.01,0,0
09/03/1998,204.01,205.19,197.21,199.1,0,0
09/04/1998,199.1,203.01,194.61,198.84,0,0
09/08/1998,204.78,213.63,204.78,213.57,0,0
09/09/1998,213.57,217.57,209.75,209.83,0,0
09/10/1998,207.58,207.58,199.7,202.82,0,0
09/11/1998,202.82,211.54,202.82,211.52,0,0
09/14/1998,211.52,216.29,211.52,214.06,0,0
09/15/1998,214.06,214.06,209.03,210.95,0,0
09/16/1998,210.95,214.66,210.95,214.09,0,0
09/17/1998,214.09,218.3,207.51,212.25,0,0
09/18/1998,212.25,213.03,209.23,212.2,0,0
09/21/1998,212.2,218.8,205.06,218.8,0,0
09/22/1998,218.8,221.87,215.52,215.52,0,0
09/23/1998,215.52,225.57,215.52,225.2,0,0
09/24/1998,225.2,229.84,219.11,220.76,0,0
09/25/1998,220.76,227.77,218.03,227.25,0,0
09/28/1998,227.25,229.05,223.4,223.65,0,0
09/29/1998,223.65,225.14,219.43,221.26,0,0
09/30/1998,221.26,221.26,212.58,212.77,0,0
10/01/1998,212.77,213.98,203.96,204.46,0,0
10/02/1998,204.24,207.41,199.1,203.66,0,0
10/05/1998,202.21,203.78,192.07,194.75,0,0
10/06/1998,198.37,206.26,194.65,198.3,0,0
10/07/1998,197.95,202.35,189.74,191.59,0,0
10/08/1998,189.44,191.57,182.59,189.9,0,0
10/09/1998,189.9,201.62,189.9,200.8,0,0
10/12/1998,200.8,217.4,200.8,214.46,0,0
10/13/1998,213.72,215.32,206.41,208.29,0,0
10/14/1998,206.25,221.95,205.24,218.81,0,0
10/15/1998,217.9,228.02,215.94,227.99,0,0
10/16/1998,227.99,232.93,227.99,230.98,0,0
10/19/1998,230.98,235.99,227.03,235.75,0,0
10/20/1998,235.72,246.1,234.06,234.59,0,0
10/21/1998,236.66,242.1,231.38,242.08,0,0
10/22/1998,241.28,247.3,238.39,247.3,0,0
10/23/1998,247.3,253.97,246.2,249.9,0,0
10/26/1998,249.9,253.15,245.43,252.29,0,0
10/27/1998,252.29,256.91,248.04,248.34,0,0
10/28/1998,247.06,255.02,244.67,254.65,0,0
10/29/1998,254.65,263.65,253.8,262.3,0,0
10/30/1998,263.22,266.6,260.96,262.62,0,0
11/02/1998,262.1,264.4,258.88,264,0,0
11/03/1998,264,264,255.71,256.45,0,0
11/04/1998,256.45,271.36,256.45,269.89,0,0
11/05/1998,267.87,270.92,264.25,269.17,0,0
11/06/1998,268.83,276.92,268.4,275.93,0,0
11/09/1998,275.07,277.88,271.6,275.78,0,0
11/10/1998,275.78,278.07,270.76,275.98,0,0
11/11/1998,275.98,290.02,275.98,289.26,0,0
11/12/1998,288.31,293.34,284.56,292.69,0,0
11/13/1998,292.69,295.41,290.48,291.63,0,0
11/16/1998,291.63,298.28,290.91,293.51,0,0
11/17/1998,292.06,298.49,287.34,296.16,0,0
11/18/1998,296.16,303.16,296.16,302.47,0,0
11/19/1998,302.47,311.47,302.47,308.08,0,0
11/20/1998,308.08,312.92,308.08,309.62,0,0
11/23/1998,309.62,319.59,309.62,318.07,0,0
11/24/1998,318.07,320.89,314.19,314.19,0,0
11/25/1998,314.19,317.21,313.88,316.46,0,0
11/27/1998,316.46,321.1,316.46,320.54,0,0
11/30/1998,320.54,322.67,306.05,306.15,0,0
12/01/1998,306.15,314.18,299.36,314.02,0,0
12/02/1998,314.02,328.08,312.19,326.78,0,0
12/03/1998,326.78,351.62,326.78,332.71,0,0
12/04/1998,332.71,345.35,332.71,344.66,0,0
12/07/1998,344.66,350.59,343.35,348.86,0,0
12/08/1998,348.86,362.7,348.86,352.81,0,0
12/09/1998,352.81,355.97,346.34,346.65,0,0
12/10/1998,346.65,346.65,330.76,331.65,0,0
12/11/1998,331.65,337.41,326.13,331.68,0,0
12/14/1998,328.64,328.64,317.62,319.03,0,0
12/15/1998,319.03,330.56,319.03,329.87,0,0
12/16/1998,329.46,334.45,322.35,324.69,0,0
12/17/1998,325.2,339.98,325.17,339.98,0,0
12/18/1998,339.98,351.58,339.98,349.25,0,0
12/21/1998,349.25,357.58,349.25,354.35,0,0
12/22/1998,355.34,355.56,342.76,344.26,0,0
12/23/1998,344.26,351.52,343.72,349.49,0,0
12/24/1998,349.49,350.31,347.33,349.32,0,0
12/28/1998,349.32,351.54,344.02,344.53,0,0
12/29/1998,344.34,344.72,337.63,339.4,0,0
12/30/1998,339.4,349.73,338.25,346,0,0
12/31/1998,346,352.29,344.79,350.56,0,0
01/04/1999,350.56,357.29,350.56,354.43,0,0
01/05/1999,354.43,376.51,354.14,376.51,0,0
01/06/1999,376.51,393.89,376.51,389.44,0,0
01/07/1999,389.44,396.35,383.82,392.4,0,0
01/08/1999,392.4,401.04,382.91,391.43,0,0
01/11/1999,391.43,402.77,391.43,402.77,0,0
01/12/1999,402.77,402.77,387.94,388.44,0,0
01/13/1999,388.22,410.33,373.31,403.38,0,0
01/14/1999,403.45,404.53,387.85,391.94,0,0
01/15/1999,391.94,403.83,382.77,403.27,0,0
01/19/1999,403.27,403.28,392.57,401.59,0,0
01/20/1999,401.59,428.12,401.59,416.79,0,0
01/21/1999,416.79,416.79,396.92,397.86,0,0
01/22/1999,397.86,398.95,390.55,392.76,0,0
01/25/1999,392.76,395.77,386.47,390.13,0,0
01/26/1999,390.13,407.37,390.13,407.23,0,0
01/27/1999,407.23,408.56,393.65,393.79,0,0
01/28/1999,393.79,406.75,393.79,406.48,0,0
01/29/1999,406.48,422.57,405.13,420.45,0,0
02/01/1999,420.45,421.17,410.56,411.53,0,0
02/02/1999,411.53,413.99,397.63,402.46,0,0
02/03/1999,402.46,418.57,400.13,418.57,0,0
02/04/1999,418.57,418.57,397.19,397.31,0,0
02/05/1999,397.31,400.96,374.87,386.06,0,0
02/08/1999,386.06,402.7,386.06,400.22,0,0
02/09/1999,400.22,400.22,374.01,374.04,0,0
02/10/1999,374.96,386.68,372.23,377.23,0,0
02/11/1999,377.23,401.86,377.23,401.86,0,0
02/12/1999,401.86,401.86,384.78,391.92,0,0
02/16/1999,391.92,404.05,388.16,394.32,0,0
02/17/1999,394.3,403.22,379.41,381.26,0,0
02/18/1999,381.26,388.65,373.81,383.49,0,0
02/19/1999,383.49,393.22,382.65,389.99,0,0
02/22/1999,389.99,411.38,389.99,410.8,0,0
02/23/1999,410.8,414.66,405.95,408.85,0,0
02/24/1999,408.85,421.8,408.47,408.62,0,0
02/25/1999,408.62,408.62,385.6,388.61,0,0
02/26/1999,388.61,388.61,351.68,356.26,0,0
03/01/1999,356.26,363.82,348.54,359.95,0,0
03/02/1999,359.95,365.19,346.48,347.17,0,0
03/03/1999,347.17,356.07,345.67,353.4,0,0
03/04/1999,353.4,363.07,348.68,355.47,0,0
03/05/1999,364.81,377.58,364.48,377.58,0,0
03/08/1999,382.01,388.81,381.59,387.72,0,0
03/09/1999,387.72,395.17,370.43,372.17,0,0
03/10/1999,372.17,381.3,369.94,381.3,0,0
03/11/1999,381.3,386.24,369.31,373.71,0,0
03/12/1999,373.71,375.03,359.87,365.65,0,0
03/15/1999,365.65,368.53,361.41,365.2,0,0
03/16/1999,365.2,386.96,365.2,381.45,0,0
03/17/1999,381.5,387.53,377.17,383.12,0,0
03/18/1999,383.12,388.27,382.48,386.71,0,0
03/19/1999,386.71,390.95,374.7,374.98,0,0
03/22/1999,375.82,376.66,365.12,369.83,0,0
03/23/1999,369.83,369.83,353.41,353.87,0,0
03/24/1999,354.53,360.05,350.25,359.81,0,0
03/25/1999,359.81,370.87,359.81,369.54,0,0
03/26/1999,369.51,372.97,363.08,363.64,0,0
03/29/1999,363.64,376.62,363.64,376.54,0,0
03/30/1999,376.54,383.38,370.09,370.12,0,0
03/31/1999,370.12,379.21,370.12,370.73,0,0
04/01/1999,370.62,387.37,370.62,387.37,0,0
04/05/1999,387.37,404.12,387.37,404.12,0,0
04/06/1999,403.43,418.38,401.63,412.81,0,0
04/07/1999,412.81,420.71,400.95,406.89,0,0
04/08/1999,406.89,410.59,398.16,410.27,0,0
04/09/1999,410.27,414.66,408.32,410.07,0,0
04/12/1999,410.07,410.07,385.66,387.67,0,0
04/13/1999,387.67,393.9,378.94,379.76,0,0
04/14/1999,379.76,394,379.34,384.67,0,0
04/15/1999,384.66,401.66,374.98,401.63,0,0
04/16/1999,401.63,401.63,390.02,395.34,0,0
04/19/1999,395.34,399.37,368.49,375.8,0,0
04/20/1999,375.63,381.41,367.38,381.15,0,0
04/21/1999,381.15,409.9,381.15,406.7,0,0
04/22/1999,406.7,414.35,399.93,403.13,0,0
04/23/1999,403.13,403.13,387.98,395.37,0,0
04/26/1999,395.37,397.24,390.22,393.33,0,0
04/27/1999,393.33,396.17,384.49,385.81,0,0
04/28/1999,385.81,388.74,377.13,378.42,0,0
04/29/1999,378.42,378.49,366.51,372.23,0,0
04/30/1999,372.23,379.11,361.66,370.27,0,0
05/03/1999,370.27,380.7,367.61,380.67,0,0
05/04/1999,380.67,383.74,375.37,376.08,0,0
05/05/1999,376.93,377.77,365.47,365.99,0,0
05/06/1999,395.66,396.36,379.2,380.22,0,0
05/07/1999,380.22,390.42,376.46,386.96,0,0
05/10/1999,386.96,393.45,381.66,388.09,0,0
05/11/1999,388.09,395.32,385.29,395.32,0,0
05/12/1999,395.32,413.28,388.29,412.82,0,0
05/13/1999,412.82,424.55,406.24,406.24,0,0
05/14/1999,406.32,406.32,393.98,397.14,0,0
05/17/1999,397.14,404.92,388.69,402.58,0,0
05/18/1999,405.66,413.02,403.96,413.02,0,0
05/19/1999,413.02,429.31,412.79,429.31,0,0
05/20/1999,429.31,429.31,415.7,415.7,0,0
05/21/1999,415.7,418.84,405.44,408.4,0,0
05/24/1999,408.4,408.43,392.38,395.03,0,0
05/25/1999,395.03,398.34,372.48,373.28,0,0
05/26/1999,373.28,379.7,363.34,379.7,0,0
05/27/1999,379.7,395.22,374.3,387.84,0,0
05/28/1999,387.84,391.56,382.88,388.07,0,0
06/01/1999,388.16,392.88,375.12,375.55,0,0
06/02/1999,375.55,396.81,371.8,395.88,0,0
06/03/1999,395.91,395.91,384.88,387.05,0,0
06/04/1999,387.05,408.96,387.05,408.96,0,0
06/07/1999,410.61,415.29,410.14,413.29,0,0
06/08/1999,415.97,423.1,411.38,412.36,0,0
06/09/1999,412.36,430.85,412.36,430.7,0,0
06/10/1999,428.92,438.53,428.35,437,0,0
06/11/1999,440.7,445.58,433.84,436.94,0,0
06/14/1999,438.27,442.95,434.6,439.07,0,0
06/15/1999,440.83,452.77,440.83,451.02,0,0
06/16/1999,451.11,463.83,451.11,463.48,0,0
06/17/1999,463.48,464.95,453.43,463.79,0,0
06/18/1999,457.15,459.81,455.31,456.97,0,0
06/21/1999,457.06,477.05,457.06,477.05,0,0
06/22/1999,474.1,484.3,466.95,467.01,0,0
06/23/1999,467.31,475.59,460.77,475.19,0,0
06/24/1999,471.8,471.8,454.28,454.63,0,0
06/25/1999,454.63,460.12,448.71,452.53,0,0
06/28/1999,452.53,459.78,449.48,459.6,0,0
06/29/1999,459.6,475.34,459.6,474.01,0,0
06/30/1999,474.04,485.87,471.82,484.45,0,0
07/01/1999,484.45,495.2,483.12,491.95,0,0
07/02/1999,491.95,493.29,486.61,492.88,0,0
07/06/1999,492.88,504.95,492.88,495.9,0,0
07/07/1999,495.9,497.46,489.71,491.25,0,0
07/08/1999,491.4,509.98,490.66,509.92,0,0
07/09/1999,509.92,511.25,502.67,509.21,0,0
07/12/1999,509.21,516.6,506.31,509.59,0,0
07/13/1999,509.59,509.59,502.2,504.09,0,0
07/14/1999,504.09,525.33,504.09,525.06,0,0
07/15/1999,525.06,528.82,522.8,528.75,0,0
07/16/1999,528.75,533.46,525,530.08,0,0
07/19/1999,530.08,530.08,510.02,510.12,0,0
07/20/1999,510.12,510.12,485.74,487.16,0,0
07/21/1999,487.16,501.84,487.16,496.03,0,0
07/22/1999,496.03,496.03,475.49,475.59,0,0
07/23/1999,475.59,483.8,475.46,483.27,0,0
07/26/1999,483.27,483.27,469.72,469.87,0,0
07/27/1999,469.89,496.9,469.89,495.93,0,0
07/28/1999,495.9,511.86,492.64,509.71,0,0
07/29/1999,509.71,509.71,490.84,492.64,0,0
07/30/1999,492.64,501.93,490.99,493.97,0,0
08/02/1999,493.97,499.8,489.46,490.19,0,0
08/03/1999,490.19,496.19,477.94,491.93,0,0
08/04/1999,491.93,498.38,485.93,486.05,0,0
08/05/1999,486.05,487.88,473.92,487.88,0,0
08/06/1999,487.88,501.99,483.5,496.38,0,0
08/09/1999,496.38,507.4,492.61,505.27,0,0
08/10/1999,505.27,507.65,490.05,499.05,0,0
08/11/1999,499.05,521.69,499.05,521.69,0,0
08/12/1999,521.69,521.99,506.46,506.58,0,0
08/13/1999,506.58,519.65,506.58,519.65,0,0
08/16/1999,519.65,523.26,513.57,516.22,0,0
08/17/1999,516.22,520.45,501.29,512.07,0,0
08/18/1999,512.07,512.07,494.9,495.06,0,0
08/19/1999,495.06,497.45,486.83,492.44,0,0
08/20/1999,492.44,500.9,491.09,500.5,0,0
08/23/1999,500.5,517.6,500.5,516.31,0,0
08/24/1999,516.31,531.84,515.73,530.13,0,0
08/25/1999,530.13,534.7,520.75,527.23,0,0
08/26/1999,527.23,533.31,519.95,520.46,0,0
08/27/1999,520.46,528.27,515.09,524.01,0,0
08/30/1999,524.01,527.93,514.6,520.11,0,0
08/31/1999,520.11,523.32,505.11,521.96,0,0
09/01/1999,521.96,538.31,521.96,530.09,0,0
09/02/1999,530.09,534.83,517.35,533.15,0,0
09/03/1999,533.15,560.97,533.15,560.9,0,0
09/07/1999,560.9,566.04,558.32,563.73,0,0
09/08/1999,563.73,573.76,553.44,553.93,0,0
09/09/1999,553.93,561.46,546.39,558.86,0,0
09/10/1999,558.86,568.6,556.05,564.77,0,0
09/13/1999,564.77,564.77,546.11,546.11,0,0
09/14/1999,546.11,575.66,546.11,574.06,0,0
09/15/1999,574.06,574.06,547.55,547.98,0,0
09/16/1999,547.98,559.76,541.38,551.93,0,0
09/17/1999,551.93,566.45,550.35,565.22,0,0
09/20/1999,565.22,565.35,555.96,560.27,0,0
09/21/1999,560.27,560.27,542.73,543.17,0,0
09/22/1999,543.17,553.39,539.1,552.13,0,0
09/23/1999,552.13,556.76,518.41,521.7,0,0
09/24/1999,521.7,524.7,502.17,516.4,0,0
09/27/1999,516.4,533.64,514.85,522.85,0,0
09/28/1999,522.85,528.39,511,525.21,0,0
09/29/1999,525.21,532.86,517.22,517.56,0,0
09/30/1999,517.56,521.18,494.89,499.07,0,0
10/01/1999,498.97,515.76,495.24,508.44,0,0
10/04/1999,508.44,531.84,507.45,531.67,0,0
10/05/1999,531.67,555.32,531.67,548.7,0,0
10/06/1999,548.7,556.78,542.99,552.81,0,0
10/07/1999,552.81,554.13,527.4,529.79,0,0
10/08/1999,529.79,529.79,506.47,516.92,0,0
10/11/1999,516.92,531.84,516.92,528.55,0,0
10/12/1999,528.55,546.76,521.52,522.96,0,0
10/13/1999,522.96,524.34,507.08,509.64,0,0
10/14/1999,509.64,521.29,507.63,517.66,0,0
10/15/1999,517.66,518.89,511.69,512.51,0,0
10/18/1999,515.37,515.37,488.03,499.18,0,0
10/19/1999,504.27,505.25,481.98,483.08,0,0
10/20/1999,480.01,495.31,480.01,495.04,0,0
10/21/1999,489.49,506.13,483.67,505.61,0,0
10/22/1999,511.32,522.48,509.58,513.76,0,0
10/25/1999,512.2,514.74,502.87,506.27,0,0
10/26/1999,511.93,515.93,503.26,503.55,0,0
10/27/1999,502.89,502.89,485.93,493.58,0,0
10/28/1999,493.58,522.67,493.58,522.67,0,0
10/29/1999,530.32,560.55,530.32,555.83,0,0
11/01/1999,555.83,566.58,554.69,555.52,0,0
11/02/1999,555.52,578.93,555.52,571.57,0,0
11/03/1999,571.57,598.16,571.57,597.72,0,0
11/04/1999,597.72,610.33,595.31,603.83,0,0
11/05/1999,603.83,623,603.83,621.21,0,0
11/08/1999,621.21,628.12,615.63,620.32,0,0
11/09/1999,620.32,624.59,615.94,619.16,0,0
11/10/1999,619.16,642.74,618.14,640.81,0,0
11/11/1999,640.81,660.28,640.81,660.28,0,0
11/12/1999,660.28,661.75,623.89,656.1,0,0
11/15/1999,656.1,657.9,635.7,639.4,0,0
11/16/1999,639.4,646.23,632.63,643.62,0,0
11/17/1999,654.87,658.8,627.88,631.14,0,0
11/18/1999,631.14,649.59,631.14,649.59,0,0
11/19/1999,649.59,660.75,643.93,654.14,0,0
11/22/1999,654.17,654.27,633.16,639.28,0,0
11/23/1999,639.28,643.25,620.21,624.18,0,0
11/24/1999,624.18,635.56,617.52,635.56,0,0
11/26/1999,635.56,645.89,635.56,637.79,0,0
11/29/1999,637.79,638.05,626.66,627.51,0,0
11/30/1999,627.51,633.16,608.17,609.39,0,0
12/01/1999,609.39,621.77,609.39,620.89,0,0
12/02/1999,620.89,649.25,620.89,649.25,0,0
12/03/1999,649.25,665.09,649.25,657.53,0,0
12/06/1999,657.53,683.55,656.27,681.82,0,0
12/07/1999,681.82,682.87,659.73,667.54,0,0
12/08/1999,667.54,674.6,655.83,660.24,0,0
12/09/1999,660.24,668.35,624.79,641.72,0,0
12/10/1999,641.72,647.42,619.45,632.63,0,0
12/13/1999,632.63,644.33,625.81,631.04,0,0
12/14/1999,631.04,633.39,587.99,587.99,0,0
12/15/1999,587.99,615.46,582.45,605.53,0,0
12/16/1999,605.53,634.13,605.53,630.53,0,0
12/17/1999,630.53,650.38,630.53,639.34,0,0
12/20/1999,639.34,667.3,639.34,667.3,0,0
12/21/1999,667.3,703.69,662.25,698.88,0,0
12/22/1999,698.88,705.63,689.2,700.2,0,0
12/23/1999,700.2,704.31,694.13,695.96,0,0
12/27/1999,695.96,710.01,684.9,704.07,0,0
12/28/1999,704.07,706.32,692.71,699.02,0,0
12/29/1999,699.02,704.91,696.24,701.15,0,0
12/30/1999,701.15,706.85,693.2,695.38,0,0
12/31/1999,695.38,707.7,678.24,704.56,0,0
01/03/2000,704.56,713.97,684.8,713.2,0,0
01/04/2000,713.2,713.2,686.28,687.32,0,0
01/05/2000,685.95,690.12,662.89,678.54,0,0
01/06/2000,678.54,683.62,662.62,669.33,0,0
01/07/2000,669.33,690.75,662.44,690.75,0,0
01/10/2000,690.75,748.32,690.75,741.69,0,0
01/11/2000,741.69,755.88,713.23,717.09,0,0
01/12/2000,717.09,750.04,709.87,741.59,0,0
01/13/2000,741.69,752.16,732.77,748.98,0,0
01/14/2000,748.98,817.32,748.98,809.87,0,0
01/18/2000,809.76,813.17,793.29,803.37,0,0
01/19/2000,803.37,810.25,796.39,805.43,0,0
01/20/2000,805.43,833.52,805.43,812.57,0,0
01/21/2000,812.65,817.59,802.16,804.15,0,0
01/24/2000,804.15,828.57,789.07,789.07,0,0
01/25/2000,789.07,815.77,776.74,815.54,0,0
01/26/2000,815.54,815.54,783.16,783.16,0,0
01/27/2000,783.16,804.63,765.32,778.65,0,0
01/28/2000,778.65,790.34,742.72,749.01,0,0
01/31/2000,749.21,778.06,738.82,778.06,0,0
02/01/2000,778.06,802.44,761.51,802.43,0,0
02/02/2000,802.43,834.42,802.16,825.95,0,0
02/03/2000,825.95,870.46,825.95,870.46,0,0
02/04/2000,870.46,880.43,864.35,868.02,0,0
02/07/2000,868.02,902.73,866.79,902.66,0,0
02/08/2000,902.98,923.06,894.87,919.66,0,0
02/09/2000,920.15,929.36,900.67,903.44,0,0
02/10/2000,904.97,943.55,899.1,942.95,0,0
02/11/2000,943.09,943.39,906.68,913.2,0,0
02/14/2000,912.19,933.84,901.78,925.17,0,0
02/15/2000,925.71,969.16,904.53,954.7,0,0
02/16/2000,954.23,974.73,949.5,953.92,0,0
02/17/2000,961.16,981.06,946.14,978.68,0,0
02/18/2000,978.8,978.8,937.68,937.89,0,0
02/22/2000,935.94,998.64,919.25,994.26,0,0
02/23/2000,989.93,1025.05,983.13,1007.54,0,0
02/24/2000,1007.49,1064.05,1003.6,1063.7,0,0
02/25/2000,1063.7,1075.19,1032.43,1033.06,0,0
02/28/2000,1032.02,1057.09,992.38,1054.77,0,0
02/29/2000,1066.43,1174.18,1066.43,1170.96,0,0
03/01/2000,1170.46,1190.67,1154.09,1170.94,0,0
03/02/2000,1172.18,1177.31,1127.4,1135.21,0,0
03/03/2000,1135.96,1207.87,1135.96,1207.46,0,0
03/06/2000,1211.34,1256.61,1211.34,1246.37,0,0
03/07/2000,1243.79,1290.24,1240.93,1258.93,0,0
03/08/2000,1263.74,1269.95,1196.37,1241.78,0,0
03/09/2000,1242.17,1291.85,1222.02,1289.71,0,0
03/10/2000,1290.21,1347.94,1289.47,1332.98,0,0
03/13/2000,1332.73,1339.48,1277.09,1320.31,0,0
03/14/2000,1316.1,1362.1,1235.06,1235.49,0,0
03/15/2000,1229.84,1255.11,1186.27,1193.56,0,0
03/16/2000,1201.34,1241,1137.88,1225.09,0,0
03/17/2000,1227.12,1264.24,1208.39,1254.96,0,0
03/20/2000,1254.83,1278.21,1201.99,1203.1,0,0
03/21/2000,1203.45,1203.45,1131.36,1196.1,0,0
03/22/2000,1194.49,1306.72,1194.49,1304.59,0,0
03/23/2000,1304.59,1314.86,1278.9,1286.16,0,0
03/24/2000,1285.12,1330.95,1261.96,1287.5,0,0
03/27/2000,1287.5,1320.69,1287.5,1305.06,0,0
03/28/2000,1305.46,1308.03,1259.78,1261.21,0,0
03/29/2000,1261.17,1261.17,1176.01,1193.66,0,0
03/30/2000,1193.8,1214.26,1114.97,1155.81,0,0
03/31/2000,1151.31,1210.13,1125.98,1181.2,0,0
04/03/2000,1181.89,1181.89,1089.93,1094.81,0,0
04/04/2000,1094.81,1125.71,965.46,1068.89,0,0
04/05/2000,1068.89,1172.75,1048.58,1166.5,0,0
04/06/2000,1134.76,1187.69,1133.78,1156.57,0,0
04/07/2000,1156.57,1223.31,1156.57,1223.31,0,0
04/10/2000,1223.27,1240.92,1167.76,1167.76,0,0
04/11/2000,1167.76,1186.14,1093.25,1131.91,0,0
04/12/2000,1131.91,1151.45,1036.28,1037.7,0,0
04/13/2000,1037.7,1107.96,1009.7,1009.7,0,0
04/14/2000,1009.7,1009.7,873.89,892.16,0,0
04/17/2000,892.03,1009.88,876.09,1009.88,0,0
04/18/2000,1009.7,1053.52,988.61,1052.59,0,0
04/19/2000,1052.59,1065.88,1006.82,1012.87,0,0
04/20/2000,1012.87,1031.22,989.07,1024.28,0,0
04/21/2000,1012.87,1024.28,1012.87,1024.28,0,0
04/24/2000,1024.28,1024.28,961.59,993.64,0,0
04/25/2000,994.32,1082.84,994.32,1082.45,0,0
04/26/2000,1082.45,1113.75,1060.39,1060.84,0,0
04/27/2000,1060.84,1141.92,1031.8,1135.12,0,0
04/28/2000,1135.12,1190.51,1135.12,1171.64,0,0
05/01/2000,1190.65,1206.63,1153.89,1164.1,0,0
05/02/2000,1164.06,1178.87,1108.24,1108.84,0,0
05/03/2000,1108.75,1108.75,1027.98,1070.47,0,0
05/04/2000,1070.33,1105.96,1060.57,1087.8,0,0
05/05/2000,1087.66,1121.51,1087.66,1105.68,0,0
05/08/2000,1105.13,1105.13,1045.89,1047.07,0,0
05/09/2000,1047.02,1062.21,983.78,994.36,0,0
05/10/2000,994.04,994.04,904.72,908.8,0,0
05/11/2000,908.94,966.75,905.89,965.78,0,0
05/12/2000,965.78,1019.74,965.78,982.15,0,0
05/15/2000,982.15,1009.64,945.23,1009.18,0,0
05/16/2000,1009.18,1055.88,1009.18,1046.73,0,0
05/17/2000,1046.68,1053.9,1018.02,1027.59,0,0
05/18/2000,1027.73,1037.66,999.13,1005.89,0,0
05/19/2000,1002.41,1002.41,942.1,950.01,0,0
05/22/2000,950.24,950.63,883.36,942.57,0,0
05/23/2000,942.95,953.96,867.58,869.34,0,0
05/24/2000,869.74,919.86,821.58,915.4,0,0
05/25/2000,915.2,961.35,891.14,901.71,0,0
05/26/2000,901.71,918.58,883.53,909.66,0,0
05/30/2000,909.66,1007.78,909.66,1007.76,0,0
05/31/2000,1010.3,1043.92,996.51,998.67,0,0
06/01/2000,998.43,1072.5,998.43,1067.28,0,0
06/02/2000,1067.28,1158.93,1067.28,1157.33,0,0
06/05/2000,1157.75,1180.79,1131.26,1152.76,0,0
06/06/2000,1152.96,1173.78,1110.63,1112.61,0,0
06/07/2000,1112.18,1129.71,1092.62,1129.6,0,0
06/08/2000,1129.6,1160.41,1129.49,1142.69,0,0
06/09/2000,1142.64,1171.7,1142.64,1168.9,0,0
06/12/2000,1168.83,1177.64,1113.53,1114.14,0,0
06/13/2000,1114.24,1170.75,1087.9,1170.53,0,0
06/14/2000,1170.53,1180.27,1119.91,1120.44,0,0
06/15/2000,1120.13,1144.23,1108.07,1132.09,0,0
06/16/2000,1132.5,1177.09,1132.5,1159.01,0,0
06/19/2000,1158.89,1237.7,1154.84,1235.28,0,0
06/20/2000,1234.87,1278.73,1234.87,1263.91,0,0
06/21/2000,1264.74,1273.08,1240.99,1269.12,0,0
06/22/2000,1269.3,1280.84,1210.49,1210.49,0,0
06/23/2000,1210.31,1249.64,1210.31,1217.22,0,0
06/26/2000,1217.28,1233.14,1203.37,1216.27,0,0
06/27/2000,1216.57,1227.67,1168.38,1173.01,0,0
06/28/2000,1172.95,1200.1,1167.8,1169.99,0,0
06/29/2000,1170.05,1170.05,1117.75,1128.54,0,0
06/30/2000,1128.19,1164.91,1128.19,1140.76,0,0
07/03/2000,1140.53,1181.54,1140.53,1180.91,0,0
07/05/2000,1180.91,1180.91,1065.55,1071.1,0,0
07/06/2000,1070.81,1121,1065.64,1118.98,0,0
07/07/2000,1119.1,1173.65,1119.1,1160.42,0,0
07/10/2000,1160.42,1176.67,1150.87,1153.28,0,0
07/11/2000,1152.81,1174.95,1111.25,1121.87,0,0
07/12/2000,1122.05,1172.26,1122.05,1158.59,0,0
07/13/2000,1158.77,1201.84,1158.77,1186.49,0,0
07/14/2000,1189,1239.06,1189,1238.06,0,0
07/17/2000,1239.12,1269.64,1234.38,1266.69,0,0
07/18/2000,1266.39,1266.39,1201.87,1207.73,0,0
07/19/2000,1207.73,1207.73,1156.05,1160.36,0,0
07/20/2000,1160.42,1198.6,1132.32,1146.14,0,0
07/21/2000,1146.14,1146.14,1081.74,1082.57,0,0
07/24/2000,1082.51,1120,1070.22,1076.35,0,0
07/25/2000,1075,1111.17,1075,1104.52,0,0
07/26/2000,1104.28,1104.28,1015.96,1034.44,0,0
07/27/2000,1034.2,1034.2,947.09,949.91,0,0
07/28/2000,949.9,987.53,934.73,957.1,0,0
07/31/2000,957.28,1003.43,954.36,993.85,0,0
08/01/2000,993.85,998.29,954.17,955.83,0,0
08/02/2000,955.83,996.72,948.58,954.25,0,0
08/03/2000,954.25,954.25,880.45,950.78,0,0
08/04/2000,950.59,973.2,907.34,920.83,0,0
08/07/2000,921.02,961.31,912.76,954.44,0,0
08/08/2000,954,968.88,940.38,950.36,0,0
08/09/2000,950.78,990.18,950.78,963.21,0,0
08/10/2000,963.77,969.26,938.17,942.65,0,0
08/11/2000,942.65,955.92,907.68,953.76,0,0
08/14/2000,953.69,1026.39,953.69,1026.17,0,0
08/15/2000,1027.19,1073.94,1027.19,1060.79,0,0
08/16/2000,1060.52,1096.75,1060.52,1073.31,0,0
08/17/2000,1073.37,1112.45,1066.28,1111.14,0,0
08/18/2000,1111.06,1149.06,1111.06,1135.34,0,0
08/21/2000,1134.82,1145.98,1094.61,1111.43,0,0
08/22/2000,1111.53,1136.63,1105.16,1124.63,0,0
08/23/2000,1124.19,1157.83,1106.89,1156.45,0,0
08/24/2000,1157,1169.18,1149.94,1163.3,0,0
08/25/2000,1163.44,1168.12,1137.38,1143.23,0,0
08/28/2000,1143.71,1157.4,1130.08,1134.44,0,0
08/29/2000,1134.44,1140.28,1124.35,1132.71,0,0
08/30/2000,1132.17,1132.17,1110.94,1118.1,0,0
08/31/2000,1118.31,1154.3,1118.31,1152.5,0,0
09/01/2000,1152.98,1175.15,1134.57,1142.33,0,0
09/05/2000,1142.57,1143.17,1121.01,1121.48,0,0
09/06/2000,1121.75,1121.75,1056.97,1057.61,0,0
09/07/2000,1057.68,1099.64,1057.68,1093.88,0,0
09/08/2000,1094.5,1094.5,1038.94,1040.17,0,0
09/11/2000,1039.96,1069.71,1020.22,1029.1,0,0
09/12/2000,1030.27,1043.89,988.31,988.82,0,0
09/13/2000,988.95,1011.92,980.7,1007.12,0,0
09/14/2000,1006.98,1039.88,999.6,1004.74,0,0
09/15/2000,1004.87,1004.87,967.29,974.71,0,0
09/18/2000,974.59,1005.24,946.25,951.25,0,0
09/19/2000,951.25,1028.58,951.25,1028.47,0,0
09/20/2000,1028.47,1040.47,995.03,1030.83,0,0
09/21/2000,1030.83,1030.83,980.55,985.34,0,0
09/22/2000,984.51,984.51,892.96,926.46,0,0
09/25/2000,926.53,948.36,877.96,880.71,0,0
09/26/2000,880.36,906.75,870.67,870.86,0,0
09/27/2000,870.67,902.65,853.99,864.72,0,0
09/28/2000,863.75,906.73,863.75,901.61,0,0
09/29/2000,901.54,901.54,850.53,851.36,0,0
10/02/2000,855.59,867.89,828.04,833.37,0,0
10/03/2000,833.37,857.58,811.98,812.88,0,0
10/04/2000,812.95,865.52,812.95,862.99,0,0
10/05/2000,863.06,863.06,828.28,832.26,0,0
10/06/2000,832.4,846.8,788.04,799.11,0,0
10/09/2000,799.39,800.72,747.25,785.96,0,0
10/10/2000,785.96,785.96,689.05,706.57,0,0
10/11/2000,706.51,741.18,675.74,706.37,0,0
10/12/2000,706.51,744.63,684.29,689.06,0,0
10/13/2000,689.11,758.74,688.32,758.4,0,0
10/16/2000,758.32,758.41,711.4,714.57,0,0
10/17/2000,714.93,722.84,633.74,647.94,0,0
10/18/2000,648.09,687.75,601.97,647.08,0,0
10/19/2000,647.3,759.6,647.3,758.74,0,0
10/20/2000,754.72,771.13,738.13,752.8,0,0
10/23/2000,752.87,801.05,752.87,777.19,0,0
10/24/2000,777.26,777.26,711.56,716.37,0,0
10/25/2000,716.37,716.37,658.07,665.32,0,0
10/26/2000,665.09,708.01,653.97,706.13,0,0
10/27/2000,705.97,725.67,677.37,685.74,0,0
10/30/2000,685.6,717.48,681.04,703.03,0,0
10/31/2000,703.03,752.66,701.66,741.63,0,0
11/01/2000,741.83,741.83,703.76,714,0,0
11/02/2000,714,748.91,714,732.79,0,0
11/03/2000,732.72,745.25,721.6,740.61,0,0
11/06/2000,740.61,760.76,740.61,745.85,0,0
11/07/2000,745.77,745.77,706.04,715.51,0,0
11/08/2000,715.58,721.39,663.94,664.73,0,0
11/09/2000,664.8,673.26,635.03,668.65,0,0
11/10/2000,668.65,668.65,624.06,624.2,0,0
11/13/2000,624.2,675.2,605.09,651.3,0,0
11/14/2000,651.22,694.28,651.22,688.4,0,0
11/15/2000,688.4,727.38,688.4,714.86,0,0
11/16/2000,715,715,675.13,675.2,0,0
11/17/2000,675.05,692.88,648.37,671.9,0,0
11/20/2000,671.54,687.93,645.9,662,0,0
11/21/2000,663.51,667.36,629.6,630.59,0,0
11/22/2000,630.66,656.98,619.33,620.19,0,0
11/24/2000,620.19,675.57,620.19,674.68,0,0
11/27/2000,674.68,686.94,625.06,628.08,0,0
11/28/2000,628.08,633.63,574.91,576.79,0,0
11/29/2000,577.12,597.67,561.37,576.53,0,0
11/30/2000,576.45,576.45,516.64,536.99,0,0
12/01/2000,536.99,570.57,534.1,538.78,0,0
12/04/2000,538.35,567.38,531.14,551.64,0,0
12/05/2000,551.48,607.36,551.48,606.98,0,0
12/06/2000,607.41,615.07,575.7,579.82,0,0
12/07/2000,580.09,580.09,553.37,569.49,0,0
12/08/2000,569.48,644.19,569.48,638.13,0,0
12/11/2000,638.34,688.21,628.11,682.77,0,0
12/12/2000,682.77,682.77,638.53,640.21,0,0
12/13/2000,640.21,644.85,595.56,598.8,0,0
12/14/2000,603.42,617.52,593.61,594.95,0,0
12/15/2000,592.58,597.22,570.97,578.78,0,0
12/18/2000,578.78,604.81,577.73,582.28,0,0
12/19/2000,582.15,628.85,573.74,576.85,0,0
12/20/2000,576.92,576.92,536.57,539.47,0,0
12/21/2000,539.57,578.98,530.41,535.55,0,0
12/22/2000,535.4,588.34,535.4,587.14,0,0
12/26/2000,587.14,595.72,567.9,579.1,0,0
12/27/2000,578.88,613.05,573.24,602.07,0,0
12/28/2000,603.65,615.3,591.1,602.76,0,0
12/29/2000,603.23,607.54,575.2,576.46,0,0
01/02/2001,576.61,595.58,558.74,568.72,0,0
01/03/2001,570.34,670.55,556.49,669.59,0,0
01/04/2001,670.23,684.79,643.44,653.73,0,0
01/05/2001,653.8,660.27,611.98,617.49,0,0
01/08/2001,617.49,634.61,590.43,634.06,0,0
01/09/2001,634.21,647.56,626.66,630.98,0,0
01/10/2001,630.98,661.31,608.35,651.31,0,0
01/11/2001,650.88,696.37,634.35,688.42,0,0
01/12/2001,688.83,698.72,659.86,670.81,0,0
01/16/2001,670.73,670.73,625.19,637.4,0,0
01/17/2001,637.4,704.55,637.4,677.48,0,0
01/18/2001,677.4,727.32,664.43,726.23,0,0
01/19/2001,726.09,737.04,712.75,719.51,0,0
01/22/2001,719.44,720.09,697.92,707.32,0,0
01/23/2001,707.39,715.32,688.29,711.35,0,0
01/24/2001,711.71,732.31,707.63,722.29,0,0
01/25/2001,722.36,722.36,690.69,692.84,0,0
01/26/2001,692.84,694.94,670.31,692.43,0,0
01/29/2001,692.46,717.62,672.96,715.26,0,0
01/30/2001,715.45,741.33,715.21,728.5,0,0
01/31/2001,728.57,763.26,728.57,731.84,0,0
02/01/2001,732.19,746.32,717.21,728.4,0,0
02/02/2001,727.41,737.27,687.46,687.8,0,0
02/05/2001,687.8,687.8,642.42,659.31,0,0
02/06/2001,659.06,685.77,656.69,663.19,0,0
02/07/2001,663.09,663.09,625.13,636.7,0,0
02/08/2001,636.46,661.44,628.12,628.37,0,0
02/09/2001,636.14,646.78,619.48,623.89,0,0
02/12/2001,624.4,655.31,623.56,641.52,0,0
02/13/2001,641.3,666.1,628.73,629,0,0
02/14/2001,628.89,682.04,628.89,678.24,0,0
02/15/2001,678.07,724.36,678.07,712.11,0,0
02/16/2001,711.57,711.57,650.28,661.31,0,0
02/20/2001,661.39,666.6,611.34,612.34,0,0
02/21/2001,612.11,651.29,605.19,613.23,0,0
02/22/2001,613.18,633.46,588.51,605.5,0,0
02/23/2001,605.7,609.35,565.25,604.62,0,0
02/26/2001,608.34,612.59,579.83,600.08,0,0
02/27/2001,599.85,602.73,568.85,569.34,0,0
02/28/2001,565.89,570.31,528.28,541.1,0,0
03/01/2001,524.61,570.91,515.31,570.91,0,0
03/02/2001,563,621.05,551.15,582.03,0,0
03/05/2001,582.2,619.86,582.2,612.49,0,0
03/06/2001,612.34,665.81,612.34,646.2,0,0
03/07/2001,646.26,650.12,630.48,642.46,0,0
03/08/2001,642.6,649.26,628.18,639.15,0,0
03/09/2001,639.1,639.1,591.15,593.13,0,0
03/12/2001,593.44,611.68,573.42,576.14,0,0
03/13/2001,577.53,612.5,577.53,612.28,0,0
03/14/2001,608.06,612.25,585.87,609.22,0,0
03/15/2001,609.09,627.34,570.48,571.41,0,0
03/16/2001,571.41,571.41,538.17,541.25,0,0
03/19/2001,542.84,579.95,537.53,577.97,0,0
03/20/2001,577.76,589.49,541.81,542.05,0,0
03/21/2001,542.05,578.68,541.57,558.26,0,0
03/22/2001,558.02,626.87,558.02,625.24,0,0
03/23/2001,626.39,654.95,614.35,642.54,0,0
03/26/2001,642.09,645.41,610.43,618.04,0,0
03/27/2001,618.47,643.93,604.52,621.91,0,0
03/28/2001,624.19,624.19,578.61,579.04,0,0
03/29/2001,579.01,600.7,553.68,569.29,0,0
03/30/2001,570,570,534.89,543.84,0,0
04/02/2001,545.04,553.77,491.23,503.3,0,0
04/03/2001,503.17,512.94,486.29,489.84,0,0
04/04/2001,490.66,494.81,453.85,463.36,0,0
04/05/2001,463.49,529.3,463.49,522.39,0,0
04/06/2001,522.69,522.69,479.04,487.19,0,0
04/09/2001,487.53,496.82,455.55,475.22,0,0
04/10/2001,475.22,529.58,475.22,520.1,0,0
04/11/2001,520.12,597.24,520.12,564.4,0,0
04/12/2001,564.29,603.21,545.21,598.02,0,0
04/16/2001,574.4,590.39,561.08,576.59,0,0
04/17/2001,576.73,594.16,556.93,573.59,0,0
04/18/2001,573.82,673.66,573.82,640.79,0,0
04/19/2001,640.94,686.18,633.69,685.14,0,0
04/20/2001,685.16,695.46,658.9,669.67,0,0
04/23/2001,669.5,669.5,623.69,630.37,0,0
04/24/2001,630.82,664.89,611.69,616.95,0,0
04/25/2001,615.27,640.15,605.64,634.71,0,0
04/26/2001,634.82,644.9,610.56,611.82,0,0
04/27/2001,611.66,644.85,611.66,642.62,0,0
04/30/2001,642.6,679.27,642.6,662.68,0,0
05/01/2001,654.17,666.33,638.4,666.28,0,0
05/02/2001,666.44,687.9,666.44,668.55,0,0
05/03/2001,664.03,664.04,637.48,647.07,0,0
05/04/2001,647.07,647.07,619.8,638.88,0,0
05/07/2001,639.53,650.27,628.49,630.66,0,0
05/08/2001,631.05,646.05,630.55,640.6,0,0
05/09/2001,640.73,640.73,612.24,618.77,0,0
05/10/2001,618.93,648.36,618.93,619.09,0,0
05/11/2001,619.04,632.18,612.58,616.9,0,0
05/14/2001,616.78,616.78,591.4,602.23,0,0
05/15/2001,602.24,624.09,596.07,603.66,0,0
05/16/2001,603.55,645.24,594.3,642.61,0,0
05/17/2001,642.59,660.97,640.53,655.06,0,0
05/18/2001,655.17,661.61,645,657.53,0,0
05/21/2001,657.43,706.25,655.16,706.15,0,0
05/22/2001,706.15,710.78,693.23,694.68,0,0
05/23/2001,694.74,694.74,660.12,660.4,0,0
05/24/2001,660.14,661.81,639.8,658.86,0,0
05/25/2001,658.77,670.56,653.52,654.75,0,0
05/29/2001,654.64,654.64,620.75,623.21,0,0
05/30/2001,623.25,623.25,578.4,585.61,0,0
05/31/2001,585.61,610.88,580.32,598.66,0,0
06/01/2001,598.71,623.45,596.37,617.27,0,0
06/04/2001,617.6,622.29,601.74,607.03,0,0
06/05/2001,606.98,656.47,606.98,647.86,0,0
06/06/2001,647.9,657.23,633.47,647.32,0,0
06/07/2001,647.31,697.01,644.23,696.92,0,0
06/08/2001,697.03,697.03,670.96,675.72,0,0
06/11/2001,675.7,675.7,647.98,653.02,0,0
06/12/2001,630.91,661.62,627.82,653.95,0,0
06/13/2001,653.99,669.16,638.2,638.5,0,0
06/14/2001,638.52,638.52,602.15,603.58,0,0
06/15/2001,603.57,617.46,583.76,608.78,0,0
06/18/2001,608.94,625.19,600.29,600.47,0,0
06/19/2001,600.19,628.8,580.74,587.76,0,0
06/20/2001,587.83,587.83,559.19,585.01,0,0
06/21/2001,584.97,589.92,568.61,583.78,0,0
06/22/2001,583.85,603.76,577.46,586.38,0,0
06/25/2001,586.31,602.38,584.27,602.28,0,0
06/26/2001,602.24,610.43,586.61,606.52,0,0
06/27/2001,606.52,606.52,587.62,595.96,0,0
06/28/2001,595.96,631.92,595.96,617.75,0,0
06/29/2001,617.75,651.15,617.75,624.09,0,0
07/02/2001,624.09,645.88,620.2,635.88,0,0
07/03/2001,635.88,642.95,627.88,639.49,0,0
07/05/2001,640.13,640.13,616.75,619.7,0,0
07/06/2001,619.7,619.7,566.4,566.51,0,0
07/09/2001,566.51,571.23,558.33,563.8,0,0
07/10/2001,563.8,574.29,539.61,542.41,0,0
07/11/2001,542.41,558.53,537.12,557.97,0,0
07/12/2001,557.97,607.28,557.97,605.93,0,0
07/13/2001,605.93,610.34,583.49,593.93,0,0
07/16/2001,593.93,596.4,556.09,558.07,0,0
07/17/2001,558.07,583.16,541.79,582.27,0,0
07/18/2001,582.27,585.02,559.26,562.77,0,0
07/19/2001,562.77,600.05,562.77,590.19,0,0
07/20/2001,590.19,590.19,565.72,574.3,0,0
07/23/2001,574.3,579.57,555.54,557.75,0,0
07/24/2001,557.75,564.7,541.9,548.34,0,0
07/25/2001,548.34,553.54,530.86,553.34,0,0
07/26/2001,553.34,590.43,550.2,588.12,0,0
07/27/2001,588.12,606.51,587.24,601.67,0,0
07/30/2001,601.67,614.94,596.14,605.6,0,0
07/31/2001,605.6,621.88,599.95,605.88,0,0
08/01/2001,619.87,648.95,619.81,636.54,0,0
08/02/2001,643.84,657.37,641.7,656.62,0,0
08/03/2001,653.63,653.63,637.29,641.06,0,0
08/06/2001,633.18,635.22,625.59,631.55,0,0
08/07/2001,623.77,623.77,606.01,614.91,0,0
08/08/2001,612.16,624.3,582.54,584.74,0,0
08/09/2001,583.67,593.52,574.53,585.89,0,0
08/10/2001,585.87,595.63,572.29,593.05,0,0
08/13/2001,593.05,604.18,589.67,603.47,0,0
08/14/2001,603.47,608.84,592.56,594,0,0
08/15/2001,594,600.63,572.7,572.92,0,0
08/16/2001,572.92,583.03,557.13,583.03,0,0
08/17/2001,583.03,583.03,552.41,555.54,0,0
08/20/2001,555.54,567.07,554.52,561.11,0,0
08/21/2001,561.11,563.87,536.44,537.03,0,0
08/22/2001,543.39,566.17,539.61,564.75,0,0
08/23/2001,564.75,572.86,560.01,560.37,0,0
08/24/2001,560.37,595.47,560.37,594.91,0,0
08/27/2001,594.91,613.47,591.72,606.42,0,0
08/28/2001,606.42,612.16,588.69,589.19,0,0
08/29/2001,589.19,596.25,565.34,569.82,0,0
08/30/2001,569.82,570.82,550.27,559.35,0,0
08/31/2001,559.35,566.32,547.58,562.72,0,0
09/04/2001,562.72,572.24,543.2,543.66,0,0
09/05/2001,543.66,548.79,513.35,534.56,0,0
09/06/2001,534.56,534.56,506.67,511.55,0,0
09/07/2001,511.55,529.56,504.37,513.91,0,0
09/10/2001,513.91,521.21,502.05,509.15,0,0
09/17/2001,509.15,509.15,462.93,464.49,0,0
09/18/2001,464.49,473.82,435.13,435.17,0,0
09/19/2001,435.17,444.67,386.37,418.79,0,0
09/20/2001,418.79,422.34,389.51,392.98,0,0
09/21/2001,392.98,392.98,363.52,381.01,0,0
09/24/2001,381.01,407.5,381.01,401.98,0,0
09/25/2001,401.98,415.29,387.73,402.4,0,0
09/26/2001,402.4,403.99,369.44,370.63,0,0
09/27/2001,370.63,370.63,343.93,362,0,0
09/28/2001,362,379.91,362,373.7,0,0
10/01/2001,375.21,377.47,358.32,362.49,0,0
10/02/2001,360.08,367.31,350.54,354.63,0,0
10/03/2001,351.72,395,345.46,388.81,0,0
10/04/2001,388.81,422.21,387.71,405.54,0,0
10/05/2001,390.45,413.08,382.53,406.1,0,0
10/08/2001,406.1,429.21,395.08,426.55,0,0
10/09/2001,426.55,426.55,401.52,401.52,0,0
10/10/2001,401.52,428.71,396.99,428.59,0,0
10/11/2001,428.59,475.12,428.59,474.6,0,0
10/12/2001,474.6,474.6,445.76,473.78,0,0
10/15/2001,473.78,473.78,441.94,451.73,0,0
10/16/2001,451.73,462.84,443.26,462.73,0,0
10/17/2001,462.73,472.98,428.15,428.62,0,0
10/18/2001,428.62,429.08,410.31,417.75,0,0
10/19/2001,417.75,427.8,405.5,423.82,0,0
10/22/2001,423.82,446.91,415.02,446.91,0,0
10/23/2001,446.91,458.28,439.61,443.09,0,0
10/24/2001,443.09,462.6,441.44,460.85,0,0
10/25/2001,460.85,485.1,441.66,485.1,0,0
10/26/2001,485.1,490.73,476.51,480.74,0,0
10/29/2001,480.74,480.74,447.16,447.21,0,0
10/30/2001,447.21,447.21,426.85,429.68,0,0
10/31/2001,429.68,462.47,429.68,448.02,0,0
11/01/2001,448.02,478.4,447.22,478.09,0,0
11/02/2001,478.09,491,472.06,489.44,0,0
11/05/2001,489.44,508.16,489.44,503.07,0,0
11/06/2001,503.07,520.33,496.8,520.03,0,0
11/07/2001,520.03,533.06,510.07,519.36,0,0
11/08/2001,519.36,545.19,503.89,507.45,0,0
11/09/2001,507.45,514.76,501.41,506.81,0,0
11/12/2001,506.81,522.87,488.95,519.32,0,0
11/13/2001,519.32,544.16,519.32,541.29,0,0
11/14/2001,541.29,553.6,527.34,538.51,0,0
11/15/2001,538.51,543.17,524.26,532.34,0,0
11/16/2001,532.34,537.29,524.2,529.92,0,0
11/19/2001,529.92,533.21,513.01,524.76,0,0
11/20/2001,524.76,524.76,493.39,494.12,0,0
11/21/2001,494.12,504.37,486.07,503.47,0,0
11/23/2001,503.47,513.19,495.28,511.3,0,0
11/26/2001,511.3,534.03,511.3,532.46,0,0
11/27/2001,532.46,550.2,515.02,536.67,0,0
11/28/2001,536.67,536.67,511.37,511.44,0,0
11/29/2001,511.44,533.23,509.74,533.17,0,0
11/30/2001,533.17,533.17,511.75,518.95,0,0
12/03/2001,518.95,524.84,509.74,511,0,0
12/04/2001,511,544.64,511,544.11,0,0
12/05/2001,544.11,590.34,544.11,585.8,0,0
12/06/2001,585.8,590.39,571.99,584.32,0,0
12/07/2001,584.32,589.16,562.74,571.74,0,0
12/10/2001,571.74,579.96,558.49,559.37,0,0
12/11/2001,559.37,579.52,559.37,565.77,0,0
12/12/2001,565.77,577.29,558.31,575.62,0,0
12/13/2001,575.62,575.62,536.46,536.59,0,0
12/14/2001,536.59,554.09,534.97,549.02,0,0
12/17/2001,549.02,568.71,547.83,563.87,0,0
12/18/2001,563.87,574.52,561.65,567.09,0,0
12/19/2001,567.09,567.09,537,537.61,0,0
12/20/2001,537.61,537.61,506.41,507.6,0,0
12/21/2001,507.6,523.2,507.6,520.58,0,0
12/24/2001,520.58,522.02,514.96,515.12,0,0
12/26/2001,515.3,534.59,515.3,520.68,0,0
12/27/2001,520.68,533.33,520.68,530.61,0,0
12/28/2001,530.61,544.45,530.61,538.79,0,0
12/31/2001,538.79,539.33,521.42,522.16,0,0
01/02/2002,522.16,545.44,522.16,545.44,0,0
01/03/2002,545.44,592.45,545.44,590.62,0,0
01/04/2002,590.62,601.18,576.83,589.89,0,0
01/07/2002,589.89,598.22,574.35,580.24,0,0
01/08/2002,580.24,593.17,574.22,583.82,0,0
01/09/2002,583.82,606.88,580.13,584.27,0,0
01/10/2002,584.27,584.27,570.67,574.57,0,0
01/11/2002,574.57,587.06,565.6,568.89,0,0
01/14/2002,568.89,575.47,558.44,564.41,0,0
01/15/2002,564.41,570.85,553.04,560.54,0,0
01/16/2002,560.54,560.54,531.6,531.79,0,0
01/17/2002,531.79,541.82,525,539.55,0,0
01/18/2002,539.55,539.55,520.2,523.04,0,0
01/22/2002,523.04,526.92,499.09,499.13,0,0
01/23/2002,499.13,523.27,499.13,520.54,0,0
01/24/2002,520.54,536.46,518.97,523.71,0,0
01/25/2002,523.71,537.86,519.55,535.94,0,0
01/28/2002,535.94,547.89,535.09,545.82,0,0
01/29/2002,545.82,555.33,529.3,532.72,0,0
01/30/2002,532.72,554.88,527.12,554.88,0,0
01/31/2002,554.88,563.33,548.36,558.88,0,0
02/01/2002,558.88,563.39,546.32,552.87,0,0
02/04/2002,552.77,563.56,542.52,545.21,0,0
02/05/2002,545.21,552.17,534.97,540.92,0,0
02/06/2002,540.92,546.39,532,542.88,0,0
02/07/2002,542.88,544.92,515.72,515.92,0,0
02/08/2002,523.34,531.53,512.44,531.53,0,0
02/11/2002,531.53,551.75,531.53,551.75,0,0
02/12/2002,551.75,557.76,538.75,548.01,0,0
02/13/2002,548.01,569.38,548.01,569.33,0,0
02/14/2002,569.33,579.87,562.72,564.95,0,0
02/15/2002,564.95,570.22,552.31,554.61,0,0
02/19/2002,554.61,554.61,533.24,534.89,0,0
02/20/2002,534.89,543.67,519.28,543.57,0,0
02/21/2002,543.57,543.57,507.02,507.26,0,0
02/22/2002,507.26,519.33,500.57,508.95,0,0
02/25/2002,508.95,543.59,508.95,538.74,0,0
02/26/2002,538.74,544.77,525.16,534.66,0,0
02/27/2002,534.66,547.7,523.03,527.18,0,0
02/28/2002,527.18,532.98,510.33,510.83,0,0
03/01/2002,510.83,567.27,510.83,567.27,0,0
03/04/2002,567.27,603.61,566.59,600.91,0,0
03/05/2002,600.91,616.72,596.2,613.9,0,0
03/06/2002,613.9,613.9,592.02,607.97,0,0
03/07/2002,607.97,620.36,600.49,611.01,0,0
03/08/2002,611.01,641.9,611.01,637.94,0,0
03/11/2002,637.94,637.94,614.15,622.51,0,0
03/12/2002,622.51,622.51,595.24,605.5,0,0
03/13/2002,605.5,605.5,576.46,581.5,0,0
03/14/2002,581.5,592.21,578.84,578.84,0,0
03/15/2002,578.84,595.03,578.84,594.19,0,0
03/18/2002,594.19,614.61,594.19,600.12,0,0
03/19/2002,600.12,610.41,596.29,604.28,0,0
03/20/2002,593.78,593.8,581.43,581.56,0,0
03/21/2002,581.56,599.17,578.68,597.3,0,0
03/22/2002,597.3,602.65,589.09,590.42,0,0
03/25/2002,590.42,600.79,573.72,573.75,0,0
03/26/2002,573.75,592.52,569.35,585.92,0,0
03/27/2002,585.92,587.74,575.04,581.55,0,0
03/28/2002,581.55,600.29,581.55,595.24,0,0
04/01/2002,595.24,614.13,581.73,609.97,0,0
04/02/2002,598.75,601.46,587.29,587.29,0,0
04/03/2002,587.29,593.42,567.66,574.21,0,0
04/04/2002,574.21,587.42,569.71,580.9,0,0
04/05/2002,580.9,590.65,570.75,572.62,0,0
04/08/2002,572.62,579.5,550.32,575.87,0,0
04/09/2002,575.87,586.01,555.37,557.65,0,0
04/10/2002,557.65,565.24,545.38,563.63,0,0
04/11/2002,563.63,568.45,551.87,553.07,0,0
04/12/2002,558.94,560.9,548.99,560.67,0,0
04/15/2002,560.67,573.96,556.3,571.62,0,0
04/16/2002,571.62,604.64,571.62,603.54,0,0
04/17/2002,603.54,618.43,601.63,611.17,0,0
04/18/2002,607.27,607.27,582.3,592.56,0,0
04/19/2002,596.12,597.68,579.28,582.74,0,0
04/22/2002,582.74,582.74,564.39,573,0,0
04/23/2002,573,574.82,552.68,555.2,0,0
04/24/2002,555.2,561.87,531.51,534.3,0,0
04/25/2002,534.3,542.06,524.85,538.6,0,0
04/26/2002,538.6,545.49,511.91,514.73,0,0
04/29/2002,514.73,529.73,505.88,516.67,0,0
04/30/2002,516.67,538.5,514.46,525.74,0,0
05/01/2002,525.74,534.07,508.86,527.24,0,0
05/02/2002,527.24,536.93,502.21,504.05,0,0
05/03/2002,504.05,504.05,477.14,480.21,0,0
05/06/2002,481.3,494.09,472.22,473.14,0,0
05/07/2002,473.14,478.11,455.27,470.14,0,0
05/08/2002,470.14,527.54,470.14,522.35,0,0
05/09/2002,522.35,524.76,503.48,503.48,0,0
05/10/2002,503.48,509.71,478.57,480.96,0,0
05/13/2002,480.96,509.53,480.96,509.16,0,0
05/14/2002,509.16,545.09,509.16,541.1,0,0
05/15/2002,541.1,558.91,524.3,537.83,0,0
05/16/2002,537.83,542.92,527.78,542.74,0,0
05/17/2002,542.74,549.77,533.63,541.97,0,0
05/20/2002,541.97,541.97,530.43,534.62,0,0
05/21/2002,534.62,542.96,516.2,519.71,0,0
05/22/2002,519.71,529.42,504.86,519.48,0,0
05/23/2002,519.48,521.42,500.08,516.63,0,0
05/24/2002,516.63,516.63,495.15,499.63,0,0
05/28/2002,499.63,505.81,487.83,496.65,0,0
05/29/2002,496.65,496.65,479.44,480.1,0,0
05/30/2002,480.1,481.24,464.47,480.52,0,0
05/31/2002,480.52,488.98,473.88,476.26,0,0
06/03/2002,471.62,471.62,450.58,451.37,0,0
06/04/2002,451.72,472.02,449.15,466.89,0,0
06/05/2002,466.89,474.78,456.76,468.22,0,0
06/06/2002,468.22,468.22,447.72,453.56,0,0
06/07/2002,453.56,453.56,421.17,441.01,0,0
06/10/2002,441.01,449.54,436.32,437.43,0,0
06/11/2002,437.43,443.8,419.31,419.44,0,0
06/12/2002,419.44,438.12,416.59,434.33,0,0
06/13/2002,434.33,441.85,421.72,426.81,0,0
06/14/2002,426.81,428.18,404.01,426,0,0
06/17/2002,426,450.5,426,448.96,0,0
06/18/2002,448.96,462.83,441.97,441.97,0,0
06/19/2002,441.97,441.97,410.93,412.19,0,0
06/20/2002,412.19,419.34,388.73,392.22,0,0
06/21/2002,392.22,395.42,377.42,380.01,0,0
06/24/2002,380.01,403.28,377,395.27,0,0
06/25/2002,395.27,405.05,373.66,376.47,0,0
06/26/2002,376.47,384.56,358.64,382.72,0,0
06/27/2002,382.72,399.47,380.83,394.53,0,0
06/28/2002,394.53,404.66,386.56,387.58,0,0
07/01/2002,387.58,390.89,365.11,367.43,0,0
07/02/2002,367.43,367.43,346.93,348.51,0,0
07/03/2002,348.51,363.21,343.72,363.21,0,0
07/05/2002,363.21,396.18,363.21,393.27,0,0
07/08/2002,392.46,395.55,373.88,375.86,0,0
07/09/2002,375.86,375.86,360.28,362.49,0,0
07/10/2002,362.49,367.61,348.41,348.56,0,0
07/11/2002,348.56,372.47,343.56,372.47,0,0
07/12/2002,372.47,383.69,366.28,377.17,0,0
07/15/2002,377.17,395.35,365.15,395.15,0,0
07/16/2002,395.15,407.62,381.17,386.41,0,0
07/17/2002,386.41,407.77,371.47,381.47,0,0
07/18/2002,381.47,383.55,368.51,368.7,0,0
07/19/2002,368.7,376.34,362.58,364.08,0,0
07/22/2002,364.08,371.72,348.63,357.01,0,0
07/23/2002,357.01,361.55,338.2,339.41,0,0
07/24/2002,339.41,353.94,327.45,353.7,0,0
07/25/2002,353.7,353.7,305.75,318.05,0,0
07/26/2002,318.05,325.15,304.45,315.01,0,0
07/29/2002,315.01,337.95,315.01,336.83,0,0
07/30/2002,336.83,349.84,331.94,346.46,0,0
07/31/2002,346.46,346.46,325.97,330.94,0,0
08/01/2002,330.94,334.44,310.82,311.88,0,0
08/02/2002,311.88,311.88,295.2,301.41,0,0
08/05/2002,301.41,303.02,282.75,283.91,0,0
08/06/2002,283.91,310.9,283.91,301.54,0,0
08/07/2002,301.54,319.78,291.44,307.65,0,0
08/08/2002,307.65,323.56,297.68,321.07,0,0
08/09/2002,321.07,323.21,307.66,315.89,0,0
08/12/2002,315.89,315.89,306.04,312.09,0,0
08/13/2002,312.09,324.57,298.43,298.88,0,0
08/14/2002,298.88,322.18,294.95,322.18,0,0
08/15/2002,322.18,331.76,316.35,327.46,0,0
08/16/2002,327.46,351.61,322.08,348.48,0,0
08/19/2002,348.48,366.56,343.96,363.06,0,0
08/20/2002,363.06,363.06,343.24,345.68,0,0
08/21/2002,345.68,362.79,345.68,361.8,0,0
08/22/2002,361.8,367.9,352.53,357.26,0,0
08/23/2002,357.26,357.26,335.38,336.27,0,0
08/26/2002,336.27,338.55,327.03,336.79,0,0
08/27/2002,336.79,337.23,315.92,316.87,0,0
08/28/2002,316.87,316.87,302.79,303.8,0,0
08/29/2002,303.8,309.38,293.17,304.33,0,0
08/30/2002,304.33,308.5,297.51,300.19,0,0
09/03/2002,300.19,300.19,284.74,284.94,0,0
09/04/2002,284.94,291.67,276.36,290.27,0,0
09/05/2002,290.27,290.27,274.54,275.36,0,0
09/06/2002,275.36,292.63,275.36,288.47,0,0
09/09/2002,288.47,290.99,278.5,287.98,0,0
09/10/2002,287.98,304.09,287.98,298.34,0,0
09/11/2002,298.34,310.76,298.34,301.76,0,0
09/12/2002,301.76,301.76,283.11,283.5,0,0
09/13/2002,283.5,288.44,277.9,280.52,0,0
09/16/2002,280.52,281.74,268.32,269.22,0,0
09/17/2002,269.22,279.05,263.05,263.56,0,0
09/18/2002,263.56,267.54,256.98,262.79,0,0
09/19/2002,262.79,263.86,252.44,252.46,0,0
09/20/2002,252.46,256.26,247.96,248.87,0,0
09/23/2002,248.87,248.87,234.8,236.19,0,0
09/24/2002,236.19,247.61,231.59,239.58,0,0
09/25/2002,239.58,261.07,239.58,256.45,0,0
09/26/2002,256.45,259.86,242.56,248.35,0,0
09/27/2002,248.35,256.86,245.34,246.58,0,0
09/30/2002,246.58,246.58,234.77,238.24,0,0
10/01/2002,238.24,250.28,236.16,249.9,0,0
10/02/2002,249.9,263.39,248.2,249.95,0,0
10/03/2002,249.95,250.22,233.3,233.74,0,0
10/04/2002,233.74,237.93,223.57,226.95,0,0
10/07/2002,226.95,228.48,218.16,219.96,0,0
10/08/2002,219.96,224.56,209.35,215.92,0,0
10/09/2002,215.92,223.88,211.82,214.06,0,0
10/10/2002,214.06,230.55,211.46,227.24,0,0
10/11/2002,227.24,250.41,227.24,246.22,0,0
10/14/2002,246.22,247.05,238.05,245.88,0,0
10/15/2002,245.88,269.1,245.88,269.1,0,0
10/16/2002,269.1,269.1,244.47,245.37,0,0
10/17/2002,245.37,266.61,245.37,266.61,0,0
10/18/2002,266.61,268.46,252.35,268.28,0,0
10/21/2002,268.28,283.56,260.1,282.29,0,0
10/22/2002,282.29,282.29,262.67,265.07,0,0
10/23/2002,265.07,285.95,261.41,285.86,0,0
10/24/2002,285.86,299.18,277.93,278.5,0,0
10/25/2002,278.5,292.71,277.91,292.48,0,0
10/28/2002,292.48,302.26,290.06,291.8,0,0
10/29/2002,291.8,293.42,271.82,282.72,0,0
10/30/2002,282.72,303.93,282.72,301.29,0,0
10/31/2002,301.29,305.03,292.6,295.15,0,0
11/01/2002,291.95,313.14,291.63,313.04,0,0
11/04/2002,313.04,337.65,313.04,326.02,0,0
11/05/2002,326.02,326.02,306.56,317.55,0,0
11/06/2002,317.55,329.84,314.14,329.84,0,0
11/07/2002,329.84,329.84,302.13,302.61,0,0
11/08/2002,302.61,308.93,292.44,299.91,0,0
11/11/2002,299.91,299.91,281.97,283.12,0,0
11/12/2002,283.12,302.91,283.12,294.43,0,0
11/13/2002,294.43,302.31,287.78,295.65,0,0
11/14/2002,295.65,319.17,295.65,319.13,0,0
11/15/2002,319.13,321.19,309.09,319.68,0,0
11/18/2002,319.68,331.63,319.68,319.71,0,0
11/19/2002,319.71,321.98,310.13,312.31,0,0
11/20/2002,312.31,338.13,312.31,338.08,0,0
11/21/2002,338.08,366.36,338.08,365.3,0,0
11/22/2002,365.3,368.15,355.52,362.64,0,0
11/25/2002,362.64,376.9,361.92,374.31,0,0
11/26/2002,374.31,374.31,357.05,357.74,0,0
11/27/2002,357.74,383.37,357.74,381.69,0,0
11/29/2002,381.69,386.34,372.94,373.53,0,0
12/02/2002,373.53,393.8,370.96,375.24,0,0
12/03/2002,375.24,375.24,355.62,355.62,0,0
12/04/2002,355.62,355.62,330.11,335.38,0,0
12/05/2002,335.38,342.38,327.37,331.64,0,0
12/06/2002,331.64,336.97,322.81,331.35,0,0
12/09/2002,327.53,327.53,307.59,307.62,0,0
12/10/2002,307.62,325.91,307.62,323.01,0,0
12/11/2002,323.01,330.6,314.43,323.61,0,0
12/12/2002,323.61,330.78,318.07,321.23,0,0
12/13/2002,321.23,321.23,308.07,309.27,0,0
12/16/2002,309.27,325.65,307.68,325.65,0,0
12/17/2002,325.65,331.06,318.49,320.63,0,0
12/18/2002,320.63,320.63,296.51,297.8,0,0
12/19/2002,297.8,304.47,291.24,297.01,0,0
12/20/2002,297.01,305.31,295.15,297.97,0,0
12/23/2002,297.97,308.5,296.33,306.02,0,0
12/24/2002,306.02,307.57,301.49,301.57,0,0
12/26/2002,301.57,310.84,299.16,300.29,0,0
12/27/2002,300.29,302.29,295.24,296.49,0,0
12/30/2002,296.49,300.27,288.13,289.91,0,0
12/31/2002,289.91,294.53,285.66,289.24,0,0
01/02/2003,289.24,308.74,288.12,308.56,0,0
01/03/2003,308.56,315.64,304.97,314.14,0,0
01/06/2003,314.14,335.37,314.14,331.69,0,0
01/07/2003,331.69,343.22,331.27,333.42,0,0
01/08/2003,333.42,333.42,320.09,322.44,0,0
01/09/2003,322.44,338.12,322.44,331,0,0
01/10/2003,331,342.35,324.5,339.07,0,0
01/13/2003,339.07,348.45,331.34,332.92,0,0
01/14/2003,332.92,342.45,331.3,336.73,0,0
01/15/2003,335.72,335.72,322.22,324.94,0,0
01/16/2003,324.94,327.58,313.45,315.65,0,0
01/17/2003,315.65,315.65,295.97,297.53,0,0
01/21/2003,297.53,301.62,293.16,294.25,0,0
01/22/2003,294.25,299.74,291.23,292.5,0,0
01/23/2003,292.5,301.14,292.03,298.5,0,0
01/24/2003,298.5,298.5,282.48,283.67,0,0
01/27/2003,283.67,286.25,278.8,279.65,0,0
01/28/2003,279.65,284.6,275.5,282.15,0,0
01/29/2003,282.15,292.07,276.83,290.64,0,0
01/30/2003,290.64,290.64,273.18,273.68,0,0
01/31/2003,273.68,275.7,261.38,271.73,0,0
02/03/2003,271.73,277.16,269.82,270.56,0,0
02/04/2003,270.56,271.57,265.68,269.73,0,0
02/05/2003,269.73,281.41,269.18,269.78,0,0
02/06/2003,269.78,273.17,263.91,265.86,0,0
02/07/2003,265.86,269.8,259.43,260.92,0,0
02/10/2003,260.92,267.96,258.56,265.47,0,0
02/11/2003,265.47,271.64,263.55,266.57,0,0
02/12/2003,266.57,271.1,264.19,264.43,0,0
02/13/2003,264.43,266.24,259.54,264.79,0,0
02/14/2003,264.79,280.16,264.79,280.16,0,0
02/18/2003,280.16,292.32,280.16,291.63,0,0
02/19/2003,291.63,294.08,285.08,288.99,0,0
02/20/2003,288.99,295.19,288.99,292.44,0,0
02/21/2003,292.44,295.44,286.68,293.07,0,0
02/24/2003,293.09,297.25,289.96,292.2,0,0
02/25/2003,288.03,290.19,281.4,290.01,0,0
02/26/2003,289.99,292.59,280.87,281.44,0,0
02/27/2003,281.44,290.68,281.44,289.58,0,0
02/28/2003,289.58,297.67,288.45,297.63,0,0
03/03/2003,297.63,302.06,284.69,285.9,0,0
03/04/2003,285.9,288.5,283.1,283.9,0,0
03/05/2003,283.9,290.55,283.6,288.38,0,0
03/06/2003,288.38,289.22,282.79,287.36,0,0
03/07/2003,287.36,287.36,278.44,285.89,0,0
03/10/2003,285.89,285.89,278.95,279.08,0,0
03/11/2003,279.08,282.23,277.95,279.05,0,0
03/12/2003,279.05,287.74,278.26,287.45,0,0
03/13/2003,287.45,310.5,287.45,310.39,0,0
03/14/2003,310.39,313.56,302.6,305.15,0,0
03/17/2003,305.15,325.76,301.85,322.29,0,0
03/18/2003,322.29,328.1,317.08,328.04,0,0
03/19/2003,328.04,328.9,317.78,326.34,0,0
03/20/2003,326.34,334.86,320.48,329.03,0,0
03/21/2003,329.03,337.87,329.03,336.1,0,0
03/24/2003,328.35,336.1,319,319.77,0,0
03/25/2003,319.77,325.51,316.08,322.7,0,0
03/26/2003,322.7,325.95,319.68,321.21,0,0
03/27/2003,321.21,321.21,312.48,316.75,0,0
03/28/2003,316.75,318.25,308.93,310.02,0,0
03/31/2003,304.42,304.42,295.99,296.27,0,0
04/01/2003,296.27,302.69,296.27,299.17,0,0
04/02/2003,299.17,319.44,299.17,318.1,0,0
04/03/2003,318.1,324.72,315.42,319.26,0,0
04/04/2003,319.26,320.04,308.8,311.44,0,0
04/07/2003,311.44,327.32,311.44,315.35,0,0
04/08/2003,315.35,315.35,302.62,303.55,0,0
04/09/2003,303.55,308.47,298.55,298.55,0,0
04/10/2003,298.55,304.18,296.79,302.82,0,0
04/11/2003,302.82,308.21,296.47,298.19,0,0
04/14/2003,298.19,306.15,296.3,305.81,0,0
04/15/2003,305.81,311.77,300,307.87,0,0
04/16/2003,307.87,325.17,307.87,318.38,0,0
04/17/2003,318.38,335.28,317.9,332.96,0,0
04/21/2003,332.96,337.62,328.9,334.41,0,0
04/22/2003,334.41,345.43,329.71,345.21,0,0
04/23/2003,345.21,349.04,341.65,347.32,0,0
04/24/2003,347.32,347.32,339.52,342.01,0,0
04/25/2003,342.01,342.01,322.9,324.95,0,0
04/28/2003,324.95,335.97,324.52,332.92,0,0
04/29/2003,332.92,344.63,332.92,339.89,0,0
04/30/2003,339.89,339.89,332.27,332.5,0,0
05/01/2003,332.5,335.68,326.41,333.04,0,0
05/02/2003,333.04,343.57,331.74,343.03,0,0
05/05/2003,343.03,355.99,343.03,347.16,0,0
05/06/2003,347.16,356.45,345.44,353,0,0
05/07/2003,353,353,341.85,344.47,0,0
05/08/2003,344.47,344.47,336.78,337.77,0,0
05/09/2003,337.77,350.7,337.77,350.7,0,0
05/12/2003,350.7,359.56,347.18,358.54,0,0
05/13/2003,358.54,358.87,350.94,355.73,0,0
05/14/2003,355.73,357.67,346.44,352.53,0,0
05/15/2003,352.53,360.53,352.45,359.28,0,0
05/16/2003,359.28,359.3,350.09,354.37,0,0
05/19/2003,354.37,354.37,336.57,336.76,0,0
05/20/2003,336.76,341.78,333.76,337.63,0,0
05/21/2003,337.63,338.55,332.96,337.57,0,0
05/22/2003,337.57,345.03,335.08,342.78,0,0
05/23/2003,342.78,347.52,342.08,344.35,0,0
05/27/2003,344.35,365.88,341.66,365.34,0,0
05/28/2003,365.34,369.34,360.4,363.99,0,0
05/29/2003,363.99,380.68,363.89,375.34,0,0
05/30/2003,375.34,384.38,375.34,382.31,0,0
06/02/2003,382.31,387.8,370.75,372.06,0,0
06/03/2003,372.06,381.69,369.4,381.54,0,0
06/04/2003,381.54,395.13,378.93,394.04,0,0
06/05/2003,386.26,395.39,382.79,395.02,0,0
06/06/2003,395.02,412.66,386.99,388.19,0,0
06/09/2003,384.13,385.16,373.7,378.84,0,0
06/10/2003,378.84,383.11,373.09,383.09,0,0
06/11/2003,383.09,383.09,368.07,380.81,0,0
06/12/2003,380.81,381.46,371.55,375.42,0,0
06/13/2003,375.42,376.28,359.73,361.07,0,0
06/16/2003,361.07,373.19,358.14,371.92,0,0
06/17/2003,371.92,375.08,365.46,371.99,0,0
06/18/2003,371.99,382.92,365.04,379.49,0,0
06/19/2003,379.49,385.32,373.98,374.12,0,0
06/20/2003,374.12,379.78,369.09,371.03,0,0
06/23/2003,371.03,372.5,360.58,363.09,0,0
06/24/2003,363.09,363.09,353.49,355.72,0,0
06/25/2003,355.72,364.16,353.94,354.22,0,0
06/26/2003,354.22,364.9,354.22,363.97,0,0
06/27/2003,363.97,366.76,357.66,359.46,0,0
06/30/2003,359.46,366.46,358.18,359.69,0,0
07/01/2003,359.69,366.7,351.17,366.1,0,0
07/02/2003,366.1,375.29,366.1,375.29,0,0
07/03/2003,375.29,376.56,368.94,368.97,0,0
07/07/2003,368.97,395.57,368.97,395.57,0,0
07/08/2003,395.57,399.72,389.56,398.91,0,0
07/09/2003,398.91,407.34,394.24,401.87,0,0
07/10/2003,401.87,401.87,387.84,390.3,0,0
07/11/2003,390.3,393.92,386.81,390.73,0,0
07/14/2003,397.9,407.29,397.9,402.08,0,0
07/15/2003,402.08,408.8,397.41,401.87,0,0
07/16/2003,401.87,407.41,392.71,399.58,0,0
07/17/2003,399.58,399.58,379.88,382.9,0,0
07/18/2003,382.9,385.8,375.27,383.71,0,0
07/21/2003,383.71,383.71,373.45,375.97,0,0
07/22/2003,375.97,389.53,375.97,388.19,0,0
07/23/2003,388.19,394.09,384.02,393.78,0,0
07/24/2003,393.78,397.6,383.5,384.77,0,0
07/25/2003,384.77,390.52,376.03,390.46,0,0
07/28/2003,390.46,396.08,387.06,394.42,0,0
07/29/2003,394.42,394.86,383.13,387.12,0,0
07/30/2003,387.12,387.31,381.17,381.17,0,0
07/31/2003,381.17,397.94,381.17,389.63,0,0
08/01/2003,389.63,394.3,385.39,393.72,0,0
08/04/2003,393.72,397.64,386.24,395.25,0,0
08/05/2003,395.25,395.25,382.9,383.34,0,0
08/06/2003,383.34,389.13,378.38,382.26,0,0
08/07/2003,382.26,385.13,378.3,380.53,0,0
08/08/2003,380.53,383.54,366.37,368.69,0,0
08/11/2003,368.69,378.06,368.69,377.02,0,0
08/12/2003,377.02,384.85,374.61,384.41,0,0
08/13/2003,384.41,398.01,384.04,391.57,0,0
08/14/2003,391.57,395.92,388,395.23,0,0
08/15/2003,395.23,396.8,391.68,394.5,0,0
08/18/2003,394.5,415.09,394.5,414.85,0,0
08/19/2003,414.85,425.57,414.85,425.06,0,0
08/20/2003,425.06,427.94,418.76,422.24,0,0
08/21/2003,422.24,435.69,422.24,435.64,0,0
08/22/2003,435.64,457.65,435.64,439.66,0,0
08/25/2003,439.66,441.29,433.73,436.92,0,0
08/26/2003,436.92,437,425.23,436.98,0,0
08/27/2003,436.98,450.05,436.37,449.91,0,0
08/28/2003,449.91,454.01,445.33,453.79,0,0
08/29/2003,453.79,457.47,449.68,456.06,0,0
09/02/2003,456.06,458.56,448,456.6,0,0
09/03/2003,456.6,457.47,442.21,444.36,0,0
09/04/2003,444.36,457.28,443.37,455.55,0,0
09/05/2003,455.55,468,453.55,459.82,0,0
09/08/2003,459.82,472.91,459.82,472.9,0,0
09/09/2003,472.9,472.9,464.9,466.73,0,0
09/10/2003,466.73,466.73,441.81,441.94,0,0
09/11/2003,441.89,453.45,433.9,448.87,0,0
09/12/2003,448.87,452.13,441.64,452.01,0,0
09/15/2003,452.01,455.62,443.1,443.5,0,0
09/16/2003,443.5,460.9,443.5,460.24,0,0
09/17/2003,460.24,464.47,457.08,458.53,0,0
09/18/2003,458.53,463,449.92,461.99,0,0
09/19/2003,461.99,466.21,457.95,460.79,0,0
09/22/2003,460.79,460.79,446.55,449.14,0,0
09/23/2003,449.14,456.01,445.85,455.88,0,0
09/24/2003,455.88,456.82,434.3,434.34,0,0
09/25/2003,434.34,445.71,431.79,431.91,0,0
09/29/2003,424.7,435.22,424.7,432.92,0,0
09/30/2003,432.92,432.92,418.77,419.78,0,0
10/01/2003,419.78,428.78,419.78,427.15,0,0
10/02/2003,427.15,436.78,425.48,429.79,0,0
10/03/2003,429.79,455.54,429.79,449.12,0,0
10/06/2003,449.12,451.79,446.55,448.97,0,0
10/07/2003,448.97,459.59,445.68,459.46,0,0
10/08/2003,459.46,462.1,452.39,456.87,0,0
10/09/2003,463.19,469.93,457.14,461.77,0,0
10/10/2003,461.81,467.51,461.81,467.22,0,0
10/13/2003,467.22,475.28,464.54,467.68,0,0
10/14/2003,467.68,474.08,462.48,473.94,0,0
10/15/2003,473.94,486.33,472.34,475.41,0,0
10/16/2003,475.41,480.54,472.27,480.45,0,0
10/17/2003,480.45,480.51,464.52,465.19,0,0
10/20/2003,465.19,473.47,463.41,473.47,0,0
10/21/2003,473.47,483.06,473.47,482.46,0,0
10/22/2003,482.46,482.46,467.33,468.8,0,0
10/23/2003,468.8,468.8,452.28,456.8,0,0
10/24/2003,456.8,458.83,448.72,457.96,0,0
10/27/2003,457.96,465.01,457.96,462.09,0,0
10/28/2003,462.09,491.13,462.09,491.11,0,0
10/29/2003,491.11,497.84,487.82,496.23,0,0
10/30/2003,496.23,505.79,496.23,498.36,0,0
10/31/2003,498.36,500.18,492.74,496.52,0,0
11/03/2003,496.52,516.67,496.52,515.77,0,0
11/04/2003,515.77,519.77,510.96,514.39,0,0
11/05/2003,514.39,521.44,508.84,519.37,0,0
11/06/2003,519.37,527.48,516.15,525.73,0,0
11/07/2003,525.73,532.17,524.73,526.42,0,0
11/10/2003,526.42,526.42,508.75,510.63,0,0
11/11/2003,510.63,514.34,507.21,513.72,0,0
11/12/2003,513.72,531.02,513.72,531.02,0,0
11/13/2003,531.02,531.4,518.67,525.7,0,0
11/14/2003,525.7,528.09,508.1,509.96,0,0
11/17/2003,509.96,510.67,498.78,506.86,0,0
11/18/2003,506.86,516.22,497.42,497.42,0,0
11/19/2003,497.42,507.36,497.42,506.2,0,0
11/20/2003,506.2,510.58,495.18,495.55,0,0
11/21/2003,495.55,504.68,494.73,502.66,0,0
11/24/2003,502.66,520.84,502.66,520.84,0,0
11/25/2003,520.84,527.32,518.4,520.71,0,0
11/26/2003,520.71,527.87,514.06,523.14,0,0
11/28/2003,523.14,529.28,522.03,529.28,0,0
12/01/2003,529.28,536.32,524.45,532.53,0,0
12/02/2003,532.53,533.27,526.21,527.01,0,0
12/03/2003,527.01,534.85,518.82,519.42,0,0
12/04/2003,519.42,523.76,504.07,515.3,0,0
12/05/2003,515.3,515.3,497.2,498.86,0,0
12/08/2003,498.86,503.68,492.78,499.3,0,0
12/09/2003,499.3,503.96,477.84,478.74,0,0
12/10/2003,478.74,486.65,476.35,484.56,0,0
12/11/2003,484.56,499.19,482.05,496.89,0,0
12/12/2003,496.89,501.07,490.19,496.15,0,0
12/15/2003,496.15,508.51,481.99,482.29,0,0
12/16/2003,482.29,485.64,468.2,479.96,0,0
12/17/2003,479.96,482.56,471.05,474.79,0,0
12/18/2003,474.79,495.65,474.79,493.72,0,0
12/19/2003,493.72,496.25,486.77,489.84,0,0
12/22/2003,489.84,493.73,485.65,491.08,0,0
12/23/2003,491.08,500.8,490.5,499.93,0,0
12/24/2003,499.93,502.6,497.34,498.07,0,0
12/26/2003,498.02,502.06,498.02,498.69,0,0
12/29/2003,498.69,512.54,498.69,510.48,0,0
12/30/2003,510.48,512.83,506.34,509.81,0,0
12/31/2003,509.81,511.96,502.1,508.12,0,0
01/02/2004,508.12,512.31,503.98,504.85,0,0
01/05/2004,504.85,523.65,504.85,523.05,0,0
01/06/2004,523.05,527.28,517.52,525.13,0,0
01/07/2004,525.13,528.02,520.85,527.12,0,0
01/08/2004,527.12,545.01,527.12,545.01,0,0
01/09/2004,545.01,551.77,535.68,543.31,0,0
01/12/2004,543.31,560.68,542.59,560.65,0,0
01/13/2004,558.79,558.95,540.05,545.1,0,0
01/14/2004,545.1,546.71,538.26,541.92,0,0
01/15/2004,541.92,554.84,538.71,550.65,0,0
01/16/2004,550.65,557.53,547.43,557.15,0,0
01/20/2004,557.15,557.72,549.66,555.25,0,0
01/21/2004,555.25,555.25,536.29,540.71,0,0
01/22/2004,540.71,551.67,532.84,532.85,0,0
01/23/2004,532.85,537.53,522.77,527.03,0,0
01/26/2004,527.03,539.91,526.65,539.81,0,0
01/27/2004,539.81,539.81,517.21,517.42,0,0
01/28/2004,517.42,531.27,512.7,515.27,0,0
01/29/2004,515.27,519.81,502.6,511.29,0,0
01/30/2004,511.29,516.77,509.9,514.42,0,0
02/02/2004,514.42,517.55,504.55,505.99,0,0
02/03/2004,506.01,511.42,503.17,508.53,0,0
02/04/2004,508.53,508.53,493.04,493.35,0,0
02/05/2004,493.35,501.22,493.35,495.73,0,0
02/06/2004,495.73,520.17,495.73,519.41,0,0
02/09/2004,519.41,521.39,514.1,514.16,0,0
02/10/2004,514.16,519.38,511.73,516.94,0,0
02/11/2004,516.94,527.78,516.94,526.81,0,0
02/12/2004,526.81,530.48,518.53,518.78,0,0
02/13/2004,518.78,524.84,505.01,510.57,0,0
02/17/2004,510.57,520.57,510.57,518.98,0,0
02/18/2004,518.98,527.12,518.98,522.46,0,0
02/19/2004,522.46,535.55,514.65,514.73,0,0
02/20/2004,514.73,514.73,505.82,509.8,0,0
02/23/2004,509.8,510.16,491.26,495.81,0,0
02/24/2004,495.81,502,491.89,497.21,0,0
02/25/2004,497.22,507.34,497.22,506.29,0,0
02/26/2004,506.29,513.57,501.55,509.84,0,0
02/27/2004,509.84,511.07,498.75,502.26,0,0
03/01/2004,502.26,513.18,498.68,513.11,0,0
03/02/2004,513.11,521.15,509.97,510.24,0,0
03/03/2004,510.24,510.24,498.43,500.55,0,0
03/04/2004,500.55,508.78,500.55,508.7,0,0
03/05/2004,508.7,512.02,499.54,504.25,0,0
03/08/2004,504.25,509.83,484.8,485.27,0,0
03/09/2004,485.27,488.04,479.65,486.37,0,0
03/10/2004,486.37,489.41,474.32,476.29,0,0
03/11/2004,476.29,487.19,473.62,473.84,0,0
03/12/2004,473.84,485.16,473.84,485.1,0,0
03/15/2004,485.1,485.1,471.74,471.74,0,0
03/16/2004,471.74,480.45,470.01,477.04,0,0
03/17/2004,477.04,488.76,477.04,487.09,0,0
03/18/2004,487.09,489.49,477.44,480.66,0,0
03/19/2004,480.66,480.66,463.21,463.35,0,0
03/22/2004,463.35,463.35,453.23,458.9,0,0
03/23/2004,458.9,465.87,453.37,457.46,0,0
03/24/2004,457.46,472.53,457.46,468.14,0,0
03/25/2004,468.14,486.34,468.14,485.3,0,0
03/26/2004,485.3,487.62,479.2,479.25,0,0
03/29/2004,479.25,491.8,479.25,487.57,0,0
03/30/2004,487.57,487.57,478.22,487.03,0,0
03/31/2004,487.03,491.31,482.35,487.12,0,0
04/01/2004,487.12,498.78,487.12,495.32,0,0
04/02/2004,495.32,513.87,495.32,513.86,0,0
04/05/2004,513.86,518.7,510.49,518.7,0,0
04/06/2004,518.7,518.7,502.36,508.07,0,0
04/07/2004,508.07,511.69,500.33,507.22,0,0
04/08/2004,507.22,514.81,507.22,511.78,0,0
04/12/2004,511.78,515.76,507.86,515.24,0,0
04/13/2004,515.24,517.62,505.01,506.25,0,0
04/14/2004,506.25,509.98,499.28,503.12,0,0
04/15/2004,503.12,504.15,483.4,488.76,0,0
04/16/2004,488.76,488.76,472.56,480.14,0,0
04/19/2004,480.14,487.18,478.15,487.03,0,0
04/20/2004,487.03,490.32,469.69,469.7,0,0
04/21/2004,469.7,480.86,469.7,478.76,0,0
04/22/2004,478.76,485.81,468.09,480.48,0,0
04/23/2004,480.48,489.63,480.48,487.98,0,0
04/26/2004,487.98,487.98,471.89,474.75,0,0
04/27/2004,475.59,479.62,466.76,468.33,0,0
04/28/2004,468.04,472.96,460.71,462.31,0,0
04/29/2004,464.3,464.46,443.74,450.48,0,0
04/30/2004,451.6,454.27,441.26,443.48,0,0
05/03/2004,445.71,454.43,432.97,440.87,0,0
05/04/2004,440.87,454.76,440.87,448.31,0,0
05/05/2004,448.31,455.13,445.49,452.25,0,0
05/06/2004,452.25,454.17,444.31,452.48,0,0
05/07/2004,452.48,464.42,452.01,457.01,0,0
05/10/2004,457.01,462.07,452.4,458.9,0,0
05/11/2004,458.9,470.25,458.9,470.15,0,0
05/12/2004,470.15,470.15,448.14,461.9,0,0
05/13/2004,461.9,464.75,455.08,459.57,0,0
05/14/2004,459.57,462.75,449.69,450.99,0,0
05/17/2004,450.99,450.99,440.47,444.94,0,0
05/18/2004,444.94,455.97,444.94,453.41,0,0
05/19/2004,453.36,470.9,453.36,457.74,0,0
05/20/2004,457.74,461.05,451.49,453.88,0,0
05/21/2004,453.88,461.13,453.88,458.18,0,0
05/24/2004,458.18,464.02,457.79,460.54,0,0
05/25/2004,460.54,476.32,454.78,475.15,0,0
05/26/2004,475.15,479.98,471.38,478.19,0,0
05/27/2004,478.19,485.81,478.19,482.46,0,0
05/28/2004,482.46,490.5,482.46,488.86,0,0
06/01/2004,488.86,490.07,481.48,486.05,0,0
06/02/2004,486.05,486.05,472.28,475.08,0,0
06/03/2004,475.08,475.08,463.2,463.44,0,0
06/04/2004,463.44,476.26,463.44,470.91,0,0
06/07/2004,470.91,488.76,470.91,488.22,0,0
06/08/2004,488.22,489.41,481.61,489.41,0,0
06/09/2004,489.41,489.41,473.3,473.53,0,0
06/10/2004,473.53,480.13,471.41,476.28,0,0
06/14/2004,476.28,476.28,461.61,465.47,0,0
06/15/2004,465.47,475.02,465.47,471.3,0,0
06/16/2004,471.3,471.3,466.68,469.29,0,0
06/17/2004,469.29,469.29,452.38,453.44,0,0
06/18/2004,453.44,460.85,449.1,453.08,0,0
06/21/2004,453.08,460.44,450.25,450.77,0,0
06/22/2004,450.77,466.7,450.77,466.42,0,0
06/23/2004,466.42,477.26,465.12,476.33,0,0
06/24/2004,476.34,479.42,469.24,470.73,0,0
06/25/2004,470.73,480.17,470.73,478.64,0,0
06/28/2004,478.91,480.06,468.68,470.47,0,0
06/29/2004,470.47,480.8,469.64,480.45,0,0
06/30/2004,480.45,487.91,479.63,485.09,0,0
07/01/2004,485.09,485.09,462.59,467.03,0,0
07/02/2004,467.03,467.03,456.49,457.31,0,0
07/06/2004,457.31,457.31,435.23,439.14,0,0
07/07/2004,439.14,448.29,439.14,444.06,0,0
07/08/2004,444.06,450.34,441.73,442.95,0,0
07/09/2004,442.95,454.49,442.95,451.14,0,0
07/12/2004,451.14,451.14,434.33,441.18,0,0
07/13/2004,441.18,445.35,436.61,440.42,0,0
07/14/2004,440.42,440.42,417.14,420.68,0,0
07/15/2004,420.68,425.49,416.75,418.53,0,0
07/16/2004,418.53,422.15,409.36,410.46,0,0
07/19/2004,410.46,417.66,407.96,413.26,0,0
07/20/2004,413.26,423.48,413.13,423.47,0,0
07/21/2004,423.47,430.73,407.79,407.81,0,0
07/22/2004,407.81,422.58,407.81,420.44,0,0
07/23/2004,420.44,420.44,404.54,405.58,0,0
07/26/2004,405.58,408.04,396.63,400.35,0,0
07/27/2004,400.35,405.71,393.21,402.91,0,0
07/28/2004,402.91,402.91,390.1,399.49,0,0
07/29/2004,399.49,414.04,399.49,411.19,0,0
07/30/2004,411.19,419.86,409.28,416.43,0,0
08/02/2004,416.43,419.16,411.58,418.74,0,0
08/03/2004,418.74,418.74,402.65,402.96,0,0
08/04/2004,402.96,410.35,398.12,406.74,0,0
08/05/2004,406.74,412.22,401.86,402.39,0,0
08/06/2004,402.39,402.39,385.61,386.88,0,0
08/09/2004,386.88,391.06,385.13,387.62,0,0
08/10/2004,387.62,393.08,387.44,392.96,0,0
08/11/2004,392.96,392.96,366.77,372.67,0,0
08/12/2004,372.67,372.67,363.39,365.27,0,0
08/13/2004,365.27,366.92,360.61,366.65,0,0
08/16/2004,366.65,373.55,366.65,370.3,0,0
08/17/2004,370.3,379.96,370.3,375.64,0,0
08/18/2004,375.64,388.6,372.53,388.41,0,0
08/19/2004,388.41,390.39,382.07,385.13,0,0
08/20/2004,385.13,388.73,381.19,386,0,0
08/23/2004,386,394.58,386,390.09,0,0
08/24/2004,390.09,391.92,378.12,380.27,0,0
08/25/2004,380.27,386.62,374.67,384.28,0,0
08/26/2004,384.28,384.28,378.16,380.4,0,0
08/27/2004,380.4,385.41,380.4,382.34,0,0
08/30/2004,382.34,382.34,373.64,373.64,0,0
08/31/2004,373.64,373.66,363.61,371.02,0,0
09/01/2004,371.02,379.62,369.07,374.16,0,0
09/02/2004,374.16,378.08,370.12,377.6,0,0
09/03/2004,377.6,377.6,357.32,357.84,0,0
09/07/2004,357.84,362,351.27,353.76,0,0
09/08/2004,353.76,358.36,350.91,352.06,0,0
09/09/2004,352.06,374.1,352.06,370.98,0,0
09/10/2004,370.98,385.02,369.28,383.61,0,0
09/13/2004,383.61,398.73,383.61,393.1,0,0
09/14/2004,393.1,393.97,387.75,393.5,0,0
09/15/2004,393.5,393.5,379.81,380.78,0,0
09/16/2004,380.79,386.47,380.15,381.45,0,0
09/17/2004,381.45,388.75,381.24,388.5,0,0
09/20/2004,388.5,404.55,384.8,399.9,0,0
09/21/2004,399.9,406.66,399.9,403.75,0,0
09/22/2004,403.75,403.75,391.08,391.74,0,0
09/23/2004,391.78,397.21,387.8,393.79,0,0
09/24/2004,393.79,396.41,380.41,382.55,0,0
09/27/2004,382.55,383.47,375.67,377.11,0,0
09/28/2004,376.96,377.88,370.17,373.69,0,0
09/29/2004,373.69,383.26,373.69,380.62,0,0
09/30/2004,380.62,389.69,380.62,384.2,0,0
10/01/2004,384.2,402.38,384.2,401.91,0,0
10/04/2004,401.91,413.13,401.91,405.01,0,0
10/05/2004,405.01,408.53,399.48,404.58,0,0
10/06/2004,404.58,406.22,398.84,406.2,0,0
10/07/2004,406.2,410.53,402.78,403.36,0,0
10/08/2004,403.36,403.36,387.21,389.52,0,0
10/11/2004,389.52,392.89,384.63,391.53,0,0
10/12/2004,391.53,391.53,380.17,386.36,0,0
10/13/2004,387.46,399.67,387.46,393.25,0,0
10/14/2004,393.25,393.25,378.98,380.6,0,0
10/15/2004,380.6,386.02,379.08,381.37,0,0
10/18/2004,381.37,384.37,374.67,384.35,0,0
10/19/2004,384.35,395.63,384.35,388.29,0,0
10/20/2004,388.29,396.7,382.91,393.37,0,0
10/21/2004,393.36,411.21,393.36,408.98,0,0
10/22/2004,408.98,410.44,394.76,395.16,0,0
10/25/2004,394.29,402.36,394.29,397.87,0,0
10/26/2004,398.38,400.27,393.38,396.77,0,0
10/27/2004,397.1,411.49,397.01,410.9,0,0
10/28/2004,410.2,415.91,408.86,412.36,0,0
10/29/2004,412.36,415.16,408.12,412.25,0,0
11/01/2004,412.25,415,409.39,413.71,0,0
11/02/2004,413.71,417.92,407.88,414.23,0,0
11/03/2004,414.23,424.25,408.51,410.05,0,0
11/04/2004,410.08,414.15,404.02,412.72,0,0
11/05/2004,412.72,422.3,412.72,417.83,0,0
11/08/2004,417.83,421.35,416.18,418.61,0,0
11/09/2004,418.61,419.52,413.79,415.8,0,0
11/10/2004,415.8,415.8,404.9,405.76,0,0
11/11/2004,406.15,415.08,406.15,414.26,0,0
11/12/2004,414.4,423.8,411.2,423.8,0,0
11/15/2004,421.81,432.63,420.53,429.57,0,0
11/16/2004,429.57,431,423.56,427.61,0,0
11/17/2004,427.61,445.64,427.61,439.85,0,0
11/18/2004,439.85,445.94,433.36,445.64,0,0
11/19/2004,443.7,443.7,431.47,431.88,0,0
11/22/2004,430.2,433.46,426.09,432.88,0,0
11/23/2004,431.77,436.38,426.89,429.71,0,0
11/24/2004,433.21,435.59,430.75,433.65,0,0
11/26/2004,433.74,435.4,430.95,430.98,0,0
11/29/2004,433.28,438.28,428.16,429.89,0,0
11/30/2004,429.8,431.29,423.86,423.87,0,0
12/01/2004,426.36,440.24,426.36,440.09,0,0
12/02/2004,439.72,446.96,437.26,438.71,0,0
12/03/2004,446.28,453.95,445.12,445.28,0,0
12/06/2004,445.28,449.05,440.36,446.88,0,0
12/07/2004,447.68,451.31,437.49,437.51,0,0
12/08/2004,437.22,437.22,429.84,431.91,0,0
12/09/2004,426.22,428.48,414.02,425.46,0,0
12/10/2004,424.81,426.9,421.08,422.75,0,0
12/13/2004,423.1,427.59,423.1,425.1,0,0
12/14/2004,425.22,434.32,425.22,433.02,0,0
12/15/2004,432.75,436.46,429.78,434.04,0,0
12/16/2004,434.04,435.56,423.84,427.09,0,0
12/17/2004,426.61,427.94,421.86,423.75,0,0
12/20/2004,426.11,428.19,418.53,419.4,0,0
12/21/2004,420.05,424.91,418.42,424.4,0,0
12/22/2004,424.23,427.13,422.39,424.05,0,0
12/23/2004,423.87,427.27,422.81,426.43,0,0
12/27/2004,426.72,428.8,421.41,423.09,0,0
12/28/2004,423.21,427.48,421.51,426.75,0,0
12/29/2004,426.29,432.29,425.62,430.53,0,0
12/30/2004,430.52,433.65,430.36,431.26,0,0
12/31/2004,431.26,434.54,431,433.31,0,0
01/03/2005,433.31,437.54,423.6,424.26,0,0
01/04/2005,424.57,426.1,406.08,410.36,0,0
01/05/2005,408.76,412.86,402.59,404.25,0,0
01/06/2005,404.35,408.68,402.08,402.14,0,0
01/07/2005,402.74,412.27,401.53,407.56,0,0
01/10/2005,407.5,411.55,404.8,406.25,0,0
01/11/2005,406.09,406.09,393.73,396.19,0,0
01/12/2005,397.71,404.65,395.06,401.83,0,0
01/13/2005,401.79,401.79,395.85,396.17,0,0
01/14/2005,396.22,404.87,396.22,403.14,0,0
01/18/2005,403.01,406.99,399.9,406.53,0,0
01/19/2005,406.59,407.75,397.76,397.87,0,0
01/20/2005,397.73,402.11,394.14,394.81,0,0
01/21/2005,395.03,398.9,389.65,389.66,0,0
01/24/2005,389.73,391.12,382.57,383.04,0,0
01/25/2005,383.36,391.7,383.36,389.87,0,0
01/26/2005,390.28,401.48,390.28,400.06,0,0
01/27/2005,400.02,404.18,397.59,403.67,0,0
01/28/2005,403.17,406.24,396.02,399.46,0,0
01/31/2005,400.06,407.24,400.06,403.99,0,0
02/01/2005,403.89,409.76,403.89,408.46,0,0
02/02/2005,408.46,409.34,403.61,405.83,0,0
02/03/2005,405.61,405.61,397.03,400.7,0,0
02/04/2005,400.47,418.22,400.25,418.16,0,0
02/07/2005,418.16,422.1,415.88,418.34,0,0
02/08/2005,418.66,428.82,418.23,427.49,0,0
02/09/2005,427.33,427.47,416.97,417.92,0,0
02/10/2005,419.16,425.25,417.07,420.46,0,0
02/11/2005,420.15,438.83,418.29,435.52,0,0
02/14/2005,435.5,438.6,432.82,436.22,0,0
02/15/2005,436.48,445.14,434.51,439.24,0,0
02/16/2005,439.24,440.11,432.9,435.53,0,0
02/17/2005,435.49,438.43,428.11,429.78,0,0
02/18/2005,429.66,430.6,425.85,427.73,0,0
02/22/2005,426.84,437.96,423.71,425.8,0,0
02/23/2005,426.02,430.18,419.57,424.02,0,0
02/24/2005,424.08,434.23,423.14,434.15,0,0
02/25/2005,434.04,443.97,432.41,443.7,0,0
02/28/2005,443.76,449.13,433.47,437.23,0,0
03/01/2005,437.65,447.55,437.65,447.05,0,0
03/02/2005,446.28,447.68,438.44,440.01,0,0
03/03/2005,440.01,442.05,430.63,434.42,0,0
03/04/2005,435.26,439.87,432.03,433.38,0,0
03/07/2005,433.37,445.01,433.37,441.54,0,0
03/08/2005,440.95,445.11,434.81,435.44,0,0
03/09/2005,435.43,440.91,433.84,434.33,0,0
03/10/2005,434.45,440.5,431.12,440.46,0,0
03/11/2005,440.63,443.33,427.19,427.88,0,0
03/14/2005,428.19,430.73,426.67,430.25,0,0
03/15/2005,430.39,431.76,420.68,421.1,0,0
03/16/2005,420.48,425.53,416.23,416.92,0,0
03/17/2005,416.91,421.49,416.89,417.8,0,0
03/18/2005,417.99,419.15,412.17,414.09,0,0
03/21/2005,414.32,417.66,409.39,413.41,0,0
03/22/2005,413.49,419.84,409.95,410.09,0,0
03/23/2005,410.44,418.2,410.35,414.86,0,0
03/24/2005,415.18,420.34,415.18,415.88,0,0
03/28/2005,416.14,422.4,415.48,415.5,0,0
03/29/2005,415.55,418.1,408.66,410.16,0,0
03/30/2005,410.49,419.9,410.49,419.66,0,0
03/31/2005,419.98,420.25,415.46,416.99,0,0
04/01/2005,417.84,420.77,410.18,411.22,0,0
04/04/2005,411.18,411.78,406.28,409.42,0,0
04/05/2005,409.96,413.96,408.09,409.91,0,0
04/06/2005,410.06,417.1,410.06,410.87,0,0
04/07/2005,410.87,419.05,410.59,418.97,0,0
04/08/2005,418.98,421.62,416.82,416.95,0,0
04/11/2005,416.98,418.56,412.66,413.61,0,0
04/12/2005,413.35,413.78,403.2,413.14,0,0
04/13/2005,412.8,412.8,401.25,401.93,0,0
04/14/2005,402.16,403.13,395.49,395.71,0,0
04/15/2005,395.56,395.56,381.79,382.5,0,0
04/18/2005,382.82,389.25,382.47,385.85,0,0
04/19/2005,386.78,394.17,386.78,392.56,0,0
04/20/2005,393.63,396.91,383.65,383.97,0,0
04/21/2005,385.4,395.32,385.4,394.72,0,0
04/22/2005,394.59,394.72,386.48,389.35,0,0
04/25/2005,389.78,393.9,388.77,391.44,0,0
04/26/2005,391.36,399.17,387.83,389.82,0,0
04/27/2005,388.36,391.23,383.55,387.73,0,0
04/28/2005,387.06,391.19,384,384.36,0,0
04/29/2005,383.31,387.24,376.64,385.65,0,0
05/02/2005,386.05,388.63,383.88,385.27,0,0
05/03/2005,385.15,388.82,383.35,385.08,0,0
05/04/2005,385.46,395.01,385.46,394.38,0,0
05/05/2005,394.23,398.44,392.69,394.32,0,0
05/06/2005,394.75,397.56,393.38,396.82,0,0
05/09/2005,396.57,398.54,393.21,398.54,0,0
05/10/2005,398.16,398.16,392.85,394.43,0,0
05/11/2005,394.52,396.36,389.13,395.87,0,0
05/12/2005,395.92,401.34,394.8,397.02,0,0
05/13/2005,398.24,411.74,398.24,408.23,0,0
05/16/2005,408.06,411.62,406.41,411.11,0,0
05/17/2005,410.84,414.59,408.65,414.56,0,0
05/18/2005,414.63,420.57,411.64,418.89,0,0
05/19/2005,418.77,424.02,416.96,420.09,0,0
05/20/2005,420.09,425.35,417.64,425.23,0,0
05/23/2005,425.33,426.6,420.8,423.86,0,0
05/24/2005,421.6,430.59,421.6,430.43,0,0
05/25/2005,430.33,430.33,422.53,425.69,0,0
05/26/2005,427.96,434.28,427.81,433.6,0,0
05/27/2005,433.31,433.37,426.54,430.43,0,0
05/31/2005,430.54,433.8,428.67,428.95,0,0
06/01/2005,428.91,435.22,427.86,432.25,0,0
06/02/2005,432.01,440.14,430.53,440.07,0,0
06/03/2005,439.68,440.23,434.19,434.26,0,0
06/06/2005,434.29,434.46,428.99,432.28,0,0
06/07/2005,432.33,438.91,427.15,427.52,0,0
06/08/2005,427.84,433.2,427.84,430.27,0,0
06/09/2005,430.35,438.6,425.86,438.49,0,0
06/10/2005,438.26,438.26,429.43,430.75,0,0
06/13/2005,430.66,434.32,428.38,430.32,0,0
06/14/2005,430.24,432.39,424.89,425.65,0,0
06/15/2005,426.1,427.66,418.91,427.23,0,0
06/16/2005,427.37,431.83,426.4,429.34,0,0
06/17/2005,430.41,432.82,427.48,430.51,0,0
06/20/2005,429.94,430.34,424.73,428.3,0,0
06/21/2005,428.18,432.97,427.74,431.36,0,0
06/22/2005,431.62,435.26,430.8,433.68,0,0
06/23/2005,433.87,446.38,433.87,435.25,0,0
06/24/2005,435.19,436.15,426.81,427,0,0
06/27/2005,426.91,427.01,420.13,421.37,0,0
06/28/2005,421.75,425.95,421.71,425.19,0,0
06/29/2005,425.28,426,420.33,421.37,0,0
06/30/2005,421.37,424.2,418.47,419.07,0,0
07/01/2005,419.42,422.02,417.94,419.36,0,0
07/05/2005,419.31,426.83,417.96,425.87,0,0
07/06/2005,425.78,434.26,425.3,430.33,0,0
07/07/2005,429.83,432.03,425.77,431.91,0,0
07/08/2005,431.97,442.89,431.89,442.75,0,0
07/11/2005,442.92,451.83,442.92,451.62,0,0
07/12/2005,451.52,457.3,450.27,456.1,0,0
07/13/2005,456.4,458.2,452.41,458.15,0,0
07/14/2005,459.07,466,458.25,463.93,0,0
07/15/2005,464.34,464.8,458.53,463.64,0,0
07/18/2005,463.48,463.48,458.69,460.84,0,0
07/19/2005,461.34,469.09,461.34,468.75,0,0
07/20/2005,465.5,477.08,459.75,476.73,0,0
07/21/2005,476.33,476.33,466.47,468.94,0,0
07/22/2005,473.74,480.3,472.03,475.19,0,0
07/25/2005,474.92,477.38,470.72,472.17,0,0
07/26/2005,472.72,477.82,471.47,477.04,0,0
07/27/2005,476.89,476.9,465.93,473.89,0,0
07/28/2005,473.78,474.96,470.76,474.28,0,0
07/29/2005,473.9,477.82,471.38,474.44,0,0
08/01/2005,474.87,477.02,471.53,474.37,0,0
08/02/2005,478.25,486.34,478.08,486.2,0,0
08/03/2005,484.99,486.2,480.38,484.29,0,0
08/04/2005,484.05,484.05,472.5,472.54,0,0
08/05/2005,472.48,474,468.09,471.19,0,0
08/08/2005,471.39,473.5,465.2,465.86,0,0
08/09/2005,466.62,474.52,466.62,471.51,0,0
08/10/2005,471.47,476.79,464.99,465.75,0,0
08/11/2005,465.48,469.9,462.78,469.05,0,0
08/12/2005,467.96,467.96,459.24,462.83,0,0
08/15/2005,462.31,469.86,461.37,467.76,0,0
08/16/2005,467.36,467.36,457.29,458.2,0,0
08/17/2005,458.17,466.15,458.17,464.15,0,0
08/18/2005,463.84,463.84,459.16,461.28,0,0
08/19/2005,461.31,466.18,461.31,462.27,0,0
08/22/2005,463.79,469.16,462.9,467.72,0,0
08/23/2005,468.15,471.3,465.35,467.52,0,0
08/24/2005,467.28,473.22,463.36,463.97,0,0
08/25/2005,464.21,469.13,464.21,467.05,0,0
08/26/2005,467.19,467.24,461.86,464.02,0,0
08/29/2005,463.06,471.32,462.29,470.25,0,0
08/30/2005,468.81,468.81,464.05,468.63,0,0
08/31/2005,467.93,473.75,466.01,473.75,0,0
09/01/2005,473.5,474.02,468.16,468.37,0,0
09/02/2005,469.21,471.04,465.48,467.42,0,0
09/06/2005,468.01,474.83,468.01,474.71,0,0
09/07/2005,473.02,474.72,468.72,473.4,0,0
09/08/2005,473.24,480.72,472,478.81,0,0
09/09/2005,478.96,483.04,476.3,482.16,0,0
09/12/2005,482.19,483.7,479.9,481.09,0,0
09/13/2005,481.31,485.6,478.81,482.2,0,0
09/14/2005,482.51,483.63,476.23,478.11,0,0
09/15/2005,478.84,480.66,472.34,473.26,0,0
09/16/2005,473.48,475.22,469.22,474.77,0,0
09/19/2005,474.43,474.69,465.95,468.14,0,0
09/20/2005,468.17,474.18,465.93,466.26,0,0
09/21/2005,466.4,466.42,457.57,458.16,0,0
09/22/2005,458.07,460.99,452.81,457.11,0,0
09/23/2005,457.38,462.39,453.21,460.72,0,0
09/26/2005,463.11,467.08,460.23,462.83,0,0
09/27/2005,462.8,463.75,454.75,457.13,0,0
09/28/2005,457.48,463.76,456.17,459.26,0,0
09/29/2005,459.26,467.5,456.15,466.36,0,0
09/30/2005,466.36,476.34,466.36,475.32,0,0
10/03/2005,476.12,483.2,476.12,478.11,0,0
10/04/2005,478.37,482.34,472.91,472.92,0,0
10/05/2005,473.32,474.34,466.29,466.42,0,0
10/06/2005,466.37,466.75,454.05,458.35,0,0
10/07/2005,458.38,463.93,458.38,461.11,0,0
10/10/2005,457.02,457.02,446.1,446.15,0,0
10/11/2005,446.6,448.52,435.92,438.71,0,0
10/12/2005,437.75,439.68,433.11,436.97,0,0
10/13/2005,437.08,446.97,435.61,446.33,0,0
10/14/2005,446.33,447.8,438.72,442.69,0,0
10/17/2005,442.47,444.92,440.91,444.72,0,0
10/18/2005,443.84,443.84,437.35,439.3,0,0
10/19/2005,436.68,439.4,425.13,439.4,0,0
10/20/2005,440.7,444.84,437.53,439.81,0,0
10/21/2005,442.42,446.47,441.16,441.85,0,0
10/24/2005,442.28,446.9,439.38,446.79,0,0
10/25/2005,445.51,445.51,439.86,442.14,0,0
10/26/2005,441.83,446.06,438.72,439.58,0,0
10/27/2005,439.62,439.62,427.63,427.64,0,0
10/28/2005,421.79,424.91,413,424.87,0,0
10/31/2005,426.39,435.03,425.75,432.64,0,0
11/01/2005,432.13,432.13,427.2,428.54,0,0
11/02/2005,430.15,443.28,430.1,441.22,0,0
11/03/2005,449.16,453.96,446.92,449.53,0,0
11/04/2005,452.3,453.67,447.05,451.83,0,0
11/07/2005,455.07,455.46,448.63,453.28,0,0
11/08/2005,451.49,455.77,448.78,452.3,0,0
11/09/2005,451.73,459.32,449.1,458.66,0,0
11/10/2005,458.46,465.5,454.84,464.53,0,0
11/11/2005,466.5,468.32,460.37,461.15,0,0
11/14/2005,461.18,466.2,460.33,463.73,0,0
11/15/2005,465.37,468.42,461.12,462.27,0,0
11/16/2005,463.21,464.34,459.55,461.88,0,0
11/17/2005,461.49,466.79,458.87,466.79,0,0
11/18/2005,473.35,481.01,472.83,478.46,0,0
11/21/2005,477.3,480.1,475.85,478.58,0,0
11/22/2005,477.42,486.09,477.21,482.87,0,0
11/23/2005,482.96,486.64,479.71,480.48,0,0
11/25/2005,481.75,485.22,481.75,484.44,0,0
11/28/2005,483.13,483.43,478.09,478.76,0,0
11/29/2005,481.78,484.14,475.51,475.78,0,0
11/30/2005,477.97,484.5,477.7,481.63,0,0
12/01/2005,489.7,502.53,489.36,501.91,0,0
12/02/2005,501.75,508.34,501.56,505.59,0,0
12/05/2005,502.75,502.78,496.04,497.67,0,0
12/06/2005,493.09,510.38,493.09,502.86,0,0
12/07/2005,504.31,505.12,495.34,496.9,0,0
12/08/2005,500.27,500.56,484.2,488.41,0,0
12/09/2005,488.58,497.79,486.85,497.21,0,0
12/12/2005,500.4,501.79,496.71,500.2,0,0
12/13/2005,497.03,506.44,496.58,502.84,0,0
12/14/2005,502.89,504.91,498.13,500.77,0,0
12/15/2005,502.43,503.03,496.5,498.38,0,0
12/16/2005,501.68,501.68,495.29,495.29,0,0
12/19/2005,494.93,496.18,483.55,483.9,0,0
12/20/2005,484.42,491.17,481.71,486.38,0,0
12/21/2005,485.22,490.26,482.77,484.76,0,0
12/22/2005,485.21,491.41,485.21,490.67,0,0
12/23/2005,491.32,495.7,490.12,491.82,0,0
12/27/2005,492.15,495.21,484.44,485.59,0,0
12/28/2005,485.61,488.22,481.28,486.68,0,0
12/29/2005,486.49,488.58,481.36,482,0,0
12/30/2005,481.27,481.41,475.11,479.49,0,0
01/03/2006,480.57,495.52,475.94,493.13,0,0
01/04/2006,493.33,498.94,493.33,496.69,0,0
01/05/2006,497.88,509.54,497.88,508.54,0,0
01/06/2006,510.1,520.43,508.87,519.57,0,0
01/09/2006,520.83,525.83,518.85,524.33,0,0
01/10/2006,524.87,527.89,520.5,527.75,0,0
01/11/2006,530.11,537.48,528.09,536.44,0,0
01/12/2006,536.3,539.02,527.9,529.28,0,0
01/13/2006,528.59,528.59,520.76,526.64,0,0
01/17/2006,524.35,524.35,515.86,518.44,0,0
01/18/2006,512.27,520.11,508.72,518.89,0,0
01/19/2006,523.6,538.43,523.6,534.74,0,0
01/20/2006,531.97,532.04,512.49,512.57,0,0
01/23/2006,514.11,519.67,511.28,515.54,0,0
01/24/2006,516.22,526.12,515.82,520.71,0,0
01/25/2006,521.48,523.56,514.95,521.53,0,0
01/26/2006,524.62,537.43,524.43,536.54,0,0
01/27/2006,551.44,559.6,546.31,550.91,0,0
01/30/2006,549.17,552.94,546.06,547,0,0
01/31/2006,547.54,547.54,537.22,539.11,0,0
02/01/2006,537.64,545.3,533.89,544.68,0,0
02/02/2006,544.22,548.94,534.69,536.49,0,0
02/03/2006,535.15,536.59,528.51,528.77,0,0
02/06/2006,529.47,540.59,529.27,540.14,0,0
02/07/2006,539.84,543.25,534.92,540.73,0,0
02/08/2006,545.21,549.21,540.87,548.48,0,0
02/09/2006,548.77,555.89,546.08,546.83,0,0
02/10/2006,546.62,546.62,532.84,540.39,0,0
02/13/2006,539.75,539.8,530.19,532.8,0,0
02/14/2006,532.4,537.3,526.05,536.46,0,0
02/15/2006,536.3,539.49,532.37,538.23,0,0
02/16/2006,539.48,545.97,539.34,545.95,0,0
02/17/2006,545.66,545.92,534.99,535.41,0,0
02/21/2006,535.73,536.34,522.65,523.77,0,0
02/22/2006,523.14,533.41,517.75,530.78,0,0
02/23/2006,531.3,531.3,524.23,524.48,0,0
02/24/2006,524.71,527.78,522.85,524.55,0,0
02/27/2006,525.11,529.29,524.63,527.39,0,0
02/28/2006,526.71,531.11,522.26,523.19,0,0
03/01/2006,524.84,546.68,524.75,545.87,0,0
03/02/2006,545.14,550.88,541.19,546.29,0,0
03/03/2006,542.94,547.95,537.66,537.78,0,0
03/06/2006,538.91,541.22,526.09,528.57,0,0
03/07/2006,527.67,527.67,511.85,513.44,0,0
03/08/2006,512.8,514.64,504.82,510.62,0,0
03/09/2006,511.62,516.58,503.48,503.53,0,0
03/10/2006,504.31,510.66,500.19,502.34,0,0
03/13/2006,503.59,507.82,499,499.93,0,0
03/14/2006,500.09,511.66,499.35,511.08,0,0
03/15/2006,512.08,516.23,507.64,512.63,0,0
03/16/2006,513.81,514,495.97,496.06,0,0
03/17/2006,495.62,499.78,489.31,496.37,0,0
03/20/2006,496.87,501.82,495.49,498.21,0,0
03/21/2006,498.56,510.67,496.12,497.22,0,0
03/22/2006,495.02,499.06,492.36,497.59,0,0
03/23/2006,497.42,504.61,497.11,499.92,0,0
03/24/2006,499.86,504.92,498.07,504.84,0,0
03/27/2006,504.69,507.68,502.93,503.82,0,0
03/28/2006,503.33,504.74,491.56,493.51,0,0
03/29/2006,494.25,507.5,492.79,505.63,0,0
03/30/2006,506.24,512.36,502.42,505.51,0,0
03/31/2006,505.87,508.27,497.42,499.65,0,0
04/03/2006,500.01,513.4,500,505.18,0,0
04/04/2006,506.98,511.03,503.31,504.04,0,0
04/05/2006,504.71,519.12,504.71,517.94,0,0
04/06/2006,517.94,526.07,517.92,524.61,0,0
04/07/2006,524.61,527.74,512.46,514.94,0,0
04/10/2006,514.94,515.41,508.28,510.86,0,0
04/11/2006,510.86,514.77,501.09,503.34,0,0
04/12/2006,503.34,510.89,503.34,506.44,0,0
04/13/2006,506.44,513.53,505.67,507.96,0,0
04/17/2006,507.96,512.89,498.04,500.44,0,0
04/18/2006,500.44,518.46,500.44,517.46,0,0
04/19/2006,517.46,527.36,516.21,526.5,0,0
04/20/2006,526.5,535.81,522.68,529.3,0,0
04/21/2006,529.3,531.24,515.33,518.42,0,0
04/24/2006,518.42,518.42,509.24,514.8,0,0
04/25/2006,514.8,518.01,512.27,516.22,0,0
04/26/2006,516.22,518.9,510.59,513.48,0,0
04/27/2006,513.48,524.74,505.93,520.15,0,0
04/28/2006,520.15,523.75,515.67,516.91,0,0
05/01/2006,517.05,518.24,511.28,512.01,0,0
05/02/2006,513.38,515.84,511.23,513.71,0,0
05/03/2006,513.71,520.55,512.68,520.06,0,0
05/04/2006,520.28,528.22,520.28,526.84,0,0
05/05/2006,528.69,532.22,525.43,528.94,0,0
05/08/2006,528.94,530.66,525.23,525.37,0,0
05/09/2006,525.37,525.37,516.81,520,0,0
05/10/2006,520,520,506.11,507.05,0,0
05/11/2006,507.05,507.05,493.86,495.5,0,0
05/12/2006,495.5,499.76,490.96,491.62,0,0
05/15/2006,491.62,496.96,480.36,486.97,0,0
05/16/2006,486.97,490.5,479.35,484.26,0,0
05/17/2006,484.26,486.92,474.79,478.68,0,0
05/18/2006,478.68,482.76,474.35,474.41,0,0
05/19/2006,474.41,490.29,474.41,489.67,0,0
05/22/2006,489.56,489.56,463.42,469.16,0,0
05/23/2006,469.16,475.79,461.38,461.58,0,0
05/24/2006,461.58,470.8,456.32,465.04,0,0
05/25/2006,465.04,469.48,460.48,462.99,0,0
05/26/2006,462.99,468.97,461.88,466.77,0,0
05/30/2006,466.77,466.96,456.42,456.67,0,0
05/31/2006,456.67,466.28,456.67,464.74,0,0
06/01/2006,464.74,475.36,463.72,475.36,0,0
06/02/2006,475.36,479.38,469.39,474.65,0,0
06/05/2006,474.65,474.65,460.18,460.42,0,0
06/06/2006,460.42,462.76,455.78,458.36,0,0
06/07/2006,458.36,460.23,447.44,447.55,0,0
06/08/2006,447.55,448.78,434.98,446.76,0,0
06/09/2006,446.76,456.91,442.39,444.16,0,0
06/12/2006,444.16,448.33,435.42,435.69,0,0
06/13/2006,435.69,442.82,432.41,433.39,0,0
06/14/2006,433.39,442.3,432.96,439.33,0,0
06/15/2006,439.3,458.89,439.3,457.58,0,0
06/16/2006,457.58,457.58,449.2,453.53,0,0
06/19/2006,453.53,456.79,447.55,449.18,0,0
06/20/2006,449.18,451.48,443.69,446.05,0,0
06/21/2006,446.05,460.09,446.05,455.37,0,0
06/22/2006,455.37,455.37,446.42,449.19,0,0
06/23/2006,449.19,450.08,443.18,445.41,0,0
06/26/2006,445.41,449.66,445.33,448.31,0,0
06/27/2006,448.31,448.31,430.38,431.55,0,0
06/28/2006,431.52,431.56,423.23,429.06,0,0
06/29/2006,429.06,446.46,428.97,446.17,0,0
06/30/2006,446.17,447.26,440.12,441.72,0,0
07/03/2006,441.72,446.68,441.72,446.01,0,0
07/05/2006,446.01,446.01,431.44,431.9,0,0
07/06/2006,431.9,436.14,428.47,430.78,0,0
07/07/2006,430.78,431.39,421.49,424.24,0,0
07/10/2006,424.24,429.52,412.62,414.89,0,0
07/11/2006,414.89,429.12,411.5,428.54,0,0
07/12/2006,428.54,428.54,415.69,416.99,0,0
07/13/2006,416.99,423.16,410.11,411.03,0,0
07/14/2006,411.03,415.11,406.17,409.01,0,0
07/17/2006,409.01,413.36,405.41,406.77,0,0
07/18/2006,406.77,410.09,394.56,405.24,0,0
07/19/2006,405.24,418.3,404.9,414.51,0,0
07/20/2006,414.51,416.94,403.82,404.13,0,0
07/21/2006,404.13,404.13,384.28,384.88,0,0
07/24/2006,384.88,394.76,384.88,391.93,0,0
07/25/2006,391.93,399.82,390.59,396.17,0,0
07/26/2006,396.17,400.73,386.66,395.81,0,0
07/27/2006,395.78,407.39,395.78,400.04,0,0
07/28/2006,400.04,413.06,400.04,412.21,0,0
07/31/2006,412.21,415.74,409.84,412.76,0,0
08/01/2006,412.76,412.76,401.01,404.53,0,0
08/02/2006,404.53,412.54,404.53,408.76,0,0
08/03/2006,408.76,418.29,405.12,415.03,0,0
08/04/2006,415.03,424.68,406.4,411.03,0,0
08/07/2006,411.03,413.78,406.66,408.53,0,0
08/08/2006,408.53,412.07,402.86,405.72,0,0
08/09/2006,405.72,420.34,405.72,408.6,0,0
08/10/2006,408.6,415.65,407.07,414.72,0,0
08/11/2006,414.72,414.72,403.73,405.39,0,0
08/14/2006,405.39,415.91,405.39,409.91,0,0
08/15/2006,409.91,425.93,409.91,425.17,0,0
08/16/2006,425.17,444.98,425.17,443.6,0,0
08/17/2006,443.6,452.36,441.15,446.11,0,0
08/18/2006,446.11,446.49,435.83,445.87,0,0
08/21/2006,445.87,445.87,434.07,436.75,0,0
08/22/2006,436.75,442.06,434.09,435.84,0,0
08/23/2006,436.33,442.31,430.42,432.61,0,0
08/24/2006,433.33,435.69,428.88,434.61,0,0
08/25/2006,434.51,439.67,432.47,433.69,0,0
08/28/2006,433.89,439.41,433.63,438.44,0,0
08/29/2006,438.59,446.46,436.31,445.71,0,0
08/30/2006,445.68,454.5,443.39,453.77,0,0
08/31/2006,453.75,454.13,447.54,449.22,0,0
09/01/2006,449.35,452.61,442.85,444.52,0,0
09/05/2006,444.53,452.05,441.02,451.96,0,0
09/06/2006,451.35,451.58,437.11,437.12,0,0
09/07/2006,436.97,442.06,432.22,435.56,0,0
09/08/2006,435.77,440.25,433.07,438.69,0,0
09/11/2006,438.52,452.33,436.09,449.03,0,0
09/12/2006,449.28,468.05,449.15,465.95,0,0
09/13/2006,466.16,468.41,459.88,462.32,0,0
09/14/2006,462.54,465.62,458.56,463.83,0,0
09/15/2006,464.37,473.45,462.38,463.65,0,0
09/18/2006,462.86,472.59,461.84,468.74,0,0
09/19/2006,469.36,469.36,452.97,458.41,0,0
09/20/2006,459.51,462.82,457.64,460.2,0,0
09/21/2006,460.44,463.08,451.42,452.08,0,0
09/22/2006,452.14,454.42,447.65,449.3,0,0
09/25/2006,449.5,461.69,445.92,460.57,0,0
09/26/2006,460.5,460.66,453.43,458.99,0,0
09/27/2006,459.3,464.68,454.68,455.77,0,0
09/28/2006,455.74,460.63,454.15,460.12,0,0
09/29/2006,460.81,460.91,454.54,454.7,0,0
10/02/2006,454.92,460.35,452.88,453.25,0,0
10/03/2006,448.23,450.72,443.81,448.28,0,0
10/04/2006,447.48,457.16,445.69,456.8,0,0
10/05/2006,456.52,456.52,452.13,455.41,0,0
10/06/2006,453.58,454.15,449.18,451.32,0,0
10/09/2006,450.79,460.59,450.44,456.39,0,0
10/10/2006,456.82,457.97,453.33,454.72,0,0
10/11/2006,453.53,465,452.43,460.57,0,0
10/12/2006,461.87,466.94,458.25,466.85,0,0
10/13/2006,465.14,473.53,464.59,471.27,0,0
10/16/2006,472.7,476.95,472.16,475.46,0,0
10/17/2006,472.03,472.06,460.79,463.74,0,0
10/18/2006,461.43,462.46,449.51,450.79,0,0
10/19/2006,449.51,452.41,444.13,449.09,0,0
10/20/2006,451.48,451.6,445.6,447.23,0,0
10/23/2006,446.85,453.3,444.97,449.55,0,0
10/24/2006,450.05,452.56,444.43,444.45,0,0
10/25/2006,446.66,456.93,445.79,455.99,0,0
10/26/2006,456.44,461.56,452.45,461.27,0,0
10/27/2006,460.57,461.48,449.79,452.31,0,0
10/30/2006,452.88,459.59,452.55,457.4,0,0
10/31/2006,457.71,460.7,454.29,458.14,0,0
11/01/2006,458.98,460.06,447.94,449.29,0,0
11/02/2006,448.48,450.76,446.71,447.35,0,0
11/03/2006,448.41,450.75,445.35,449.17,0,0
11/06/2006,450.08,458.3,447.76,457.09,0,0
11/07/2006,457.64,470.49,457.64,465.83,0,0
11/08/2006,464.1,467.87,460.37,465.67,0,0
11/09/2006,467.39,470.19,456.28,456.72,0,0
11/10/2006,457.37,461.36,454.19,461.32,0,0
11/13/2006,460.62,469.43,459.27,468.53,0,0
11/14/2006,468.71,482.27,464.82,481.77,0,0
11/15/2006,482.34,488.01,479.51,483.81,0,0
11/16/2006,484.2,487.56,479.48,485.93,0,0
11/17/2006,484.05,484.48,479.41,483.25,0,0
11/20/2006,482.68,492.11,480.15,491.72,0,0
11/21/2006,491.39,492.07,483.26,486.32,0,0
11/22/2006,486.62,492.5,486.12,492.33,0,0
11/24/2006,490.15,491.87,486.56,489.33,0,0
11/27/2006,487.88,491.81,477.55,477.82,0,0
11/28/2006,476.54,478.97,473.4,478.46,0,0
11/29/2006,479.92,483.05,473.41,476.39,0,0
11/30/2006,476.3,482.47,473.21,479.02,0,0
12/01/2006,478.82,482.24,467.65,474.09,0,0
12/04/2006,474.93,487.5,473.21,483.42,0,0
12/05/2006,485.06,490.66,484.79,487.12,0,0
12/06/2006,485.5,491.55,482.5,488.83,0,0
12/07/2006,489.43,493.25,480.32,480.56,0,0
12/08/2006,477.49,481.17,472.69,477.38,0,0
12/11/2006,476.61,481.17,474.59,476.18,0,0
12/12/2006,476.12,478.39,469.32,472.83,0,0
12/13/2006,474.48,475.65,466.09,467.01,0,0
12/14/2006,467.72,477.75,467.59,475.71,0,0
12/15/2006,477.23,479.9,474.16,475.84,0,0
12/18/2006,477.02,483.13,474.01,476.43,0,0
12/19/2006,474.08,474.09,466.88,469.7,0,0
12/20/2006,470.9,477.37,470.77,472.88,0,0
12/21/2006,473.46,474.01,464.35,466.5,0,0
12/22/2006,466.97,469.07,463.65,463.67,0,0
12/26/2006,463.74,469.15,463.47,467.49,0,0
12/27/2006,469.72,472.23,468.88,469.97,0,0
12/28/2006,469.13,471.7,468.36,469,0,0
12/29/2006,468.65,473.33,467.58,467.92,0,0
01/03/2007,469.91,477.24,459.73,465.06,0,0
01/04/2007,465.67,475.76,462.9,474.42,0,0
01/05/2007,471.85,471.85,465.12,469.09,0,0
01/08/2007,469.98,476.97,468.81,471.94,0,0
01/09/2007,473.16,477.8,470.29,475.38,0,0
01/10/2007,473.65,484.83,471.3,483.77,0,0
01/11/2007,484.38,488.43,481.46,482.36,0,0
01/12/2007,479.62,483.54,477.73,482.51,0,0
01/16/2007,481.59,482.25,474.5,476.51,0,0
01/17/2007,473.18,476.88,470.86,472.63,0,0
01/18/2007,469.54,469.54,453.34,454.37,0,0
01/19/2007,453.41,460.99,451.77,456.83,0,0
01/22/2007,457.19,458.05,449.33,452.23,0,0
01/23/2007,452.94,458.19,452.26,452.78,0,0
01/24/2007,454.15,459.37,452.38,458.72,0,0
01/25/2007,458.92,468.58,455.54,456.13,0,0
01/26/2007,457.17,465.01,453.69,462.78,0,0
01/29/2007,461.32,465.09,459.36,460.23,0,0
01/30/2007,461.28,463.1,457.97,460.53,0,0
01/31/2007,457.01,460.17,450.9,458.93,0,0
02/01/2007,460.05,464.89,457.93,462.55,0,0
02/02/2007,462.66,467.75,462.44,466.49,0,0
02/05/2007,466.84,471.54,465.32,467.12,0,0
02/06/2007,467.33,467.34,459.4,464.61,0,0
02/07/2007,467.46,475.55,467.46,472.01,0,0
02/08/2007,470.62,471.95,467.65,469.68,0,0
02/09/2007,471.81,476.11,462.01,463.19,0,0
02/12/2007,463.03,463.42,457.54,458.65,0,0
02/13/2007,459.38,462.16,457.69,460.65,0,0
02/14/2007,462.69,472.15,462.58,470.49,0,0
02/15/2007,471.19,475.09,470.11,473.91,0,0
02/16/2007,473.52,474.09,471.39,473.13,0,0
02/20/2007,471.17,475.09,466.97,474.42,0,0
02/21/2007,473.21,473.7,470.19,473.12,0,0
02/22/2007,475.08,486.24,475.05,486.18,0,0
02/23/2007,486.68,491.68,486.68,488.5,0,0
02/26/2007,489.46,492.27,485.27,487.99,0,0
02/27/2007,484.69,486.67,471.21,473.01,0,0
02/28/2007,473.65,478.27,469.96,473.55,0,0
03/01/2007,468.61,474.18,461.48,469.63,0,0
03/02/2007,468.67,469.52,461.3,461.34,0,0
03/05/2007,459.76,466.69,456.99,457.9,0,0
03/06/2007,461.99,466.54,461.64,465.52,0,0
03/07/2007,464.81,466.73,461.12,463.42,0,0
03/08/2007,468.5,474.88,468.43,471.75,0,0
03/09/2007,475.36,479.85,470.89,475.05,0,0
03/12/2007,475.27,481.6,474.59,479.3,0,0
03/13/2007,477.49,479.8,471.27,471.33,0,0
03/14/2007,471.76,473.91,465.43,473.68,0,0
03/15/2007,474.06,474.69,471.75,474.3,0,0
03/16/2007,474.02,475.46,469.18,471.99,0,0
03/19/2007,473.25,475.23,467.56,469.18,0,0
03/20/2007,469.68,475.56,468.28,473.66,0,0
03/21/2007,476,484.37,472.61,482.45,0,0
03/22/2007,483.11,483.41,474.57,476.26,0,0
03/23/2007,476.91,482.78,476.86,479.27,0,0
03/26/2007,479.27,481.22,472.75,478.77,0,0
03/27/2007,477.93,480.17,475.46,475.54,0,0
03/28/2007,474.71,474.71,468.92,469.11,0,0
03/29/2007,471.21,473.22,460.13,464.71,0,0
03/30/2007,465.57,468.53,462.93,465.57,0,0
04/02/2007,466.12,467.62,461.26,465.45,0,0
04/03/2007,465.66,471.49,465.26,468.6,0,0
04/04/2007,469.13,473.8,469.08,473.02,0,0
04/05/2007,472.88,476.48,472.7,475.6,0,0
04/09/2007,475.54,477.8,471.2,472.77,0,0
04/10/2007,472.73,476.78,471.38,476.58,0,0
04/11/2007,476.22,476.29,470.44,471.28,0,0
04/12/2007,471.15,476.5,469.44,475.88,0,0
04/13/2007,475.17,475.53,468.89,472.44,0,0
04/16/2007,472.48,474.08,469.82,474,0,0
04/17/2007,473.95,474,469.41,471.51,0,0
04/18/2007,471.37,487.29,471.37,483.45,0,0
04/19/2007,482.9,489.82,478.52,486.44,0,0
04/20/2007,486.91,492.49,483.83,487.31,0,0
04/23/2007,487.26,487.35,483.58,484.06,0,0
04/24/2007,484.39,501.64,484.39,499.02,0,0
04/25/2007,498.84,503.43,496.08,502.84,0,0
04/26/2007,502.76,506.87,500.26,506.48,0,0
04/27/2007,506.12,506.12,497.12,498.67,0,0
04/30/2007,498.9,499.47,492.89,492.94,0,0
05/01/2007,492.97,495.3,488.32,494.13,0,0
05/02/2007,494.06,500.55,493.67,498.41,0,0
05/03/2007,498.29,502.58,497.81,500.38,0,0
05/04/2007,501.13,506.37,500.46,505.61,0,0
05/07/2007,505.49,506.7,503.61,503.85,0,0
05/08/2007,503.81,503.81,497.02,501.12,0,0
05/09/2007,500.96,510.26,498.9,509.61,0,0
05/10/2007,509.56,509.56,497.22,498.9,0,0
05/11/2007,498.78,505.42,498.69,504.86,0,0
05/14/2007,504.95,508.7,501.3,504.13,0,0
05/15/2007,504.07,505.28,497,498.08,0,0
05/16/2007,498.17,498.26,492.11,497.53,0,0
05/17/2007,497.47,497.64,490.59,492.3,0,0
05/18/2007,492.32,495.07,487.16,491.71,0,0
05/21/2007,491.48,497.73,489.26,490.86,0,0
05/22/2007,491.14,496.11,487.74,493.02,0,0
05/23/2007,493.03,493.13,486.43,486.61,0,0
05/24/2007,486.4,488.05,477.16,478.84,0,0
05/25/2007,478.86,482.83,478.1,480.63,0,0
05/29/2007,480.43,484.55,480.06,483.17,0,0
05/30/2007,483.01,483.01,476.86,481.42,0,0
05/31/2007,481.45,488.88,481.45,488.26,0,0
06/01/2007,488.38,494.84,488.38,489.98,0,0
06/04/2007,489.85,493.02,487.53,490.44,0,0
06/05/2007,490.12,490.76,482.5,487.24,0,0
06/06/2007,487.33,488.38,481.39,481.75,0,0
06/07/2007,481.76,483.97,473.64,473.66,0,0
06/08/2007,473.29,488.58,473.29,488.36,0,0
06/11/2007,488.3,491.18,486.24,486.37,0,0
06/12/2007,486.13,488.17,479.9,481.8,0,0
06/13/2007,481.8,488.84,481.8,488.74,0,0
06/14/2007,488.7,496.27,488.34,494.03,0,0
06/15/2007,494.27,502.73,494.27,502.49,0,0
06/18/2007,502.38,504.61,500.9,503.17,0,0
06/19/2007,502.66,502.66,497.24,500.81,0,0
06/20/2007,500.99,504.37,497.5,497.59,0,0
06/21/2007,497.69,512.96,497.53,512.5,0,0
06/22/2007,512.09,512.09,503.12,504.73,0,0
06/25/2007,504.49,505.12,495.7,497.18,0,0
06/26/2007,497.38,500.81,492.81,495.89,0,0
06/27/2007,495.86,507.16,494.01,506.77,0,0
06/28/2007,506.48,506.93,502.03,502.24,0,0
06/29/2007,503.16,506.42,498.58,501.16,0,0
07/02/2007,501.29,506.08,501.1,505.41,0,0
07/03/2007,505.36,507.21,504.01,505.51,0,0
07/05/2007,505.59,509.87,504.21,509.36,0,0
07/06/2007,509.48,515.15,509.25,514.65,0,0
07/09/2007,515.35,522.18,515.01,520.53,0,0
07/10/2007,520.47,522.68,515.36,516.55,0,0
07/11/2007,516.56,518.57,513.47,516,0,0
07/12/2007,516.41,530.99,516.41,530.96,0,0
07/13/2007,530.96,531.46,528.09,529.89,0,0
07/16/2007,529.76,532.93,528.72,530.91,0,0
07/17/2007,531.05,549.39,531.05,546.59,0,0
07/18/2007,545.41,545.41,533.43,539.27,0,0
07/19/2007,539.71,544.74,537.78,543.54,0,0
07/20/2007,547.04,547.58,536.15,536.87,0,0
07/23/2007,537.09,540.29,533.53,533.94,0,0
07/24/2007,533.45,533.45,522.53,523.74,0,0
07/25/2007,523.92,529.54,520.99,524.26,0,0
07/26/2007,524.26,524.26,505.21,512.6,0,0
07/27/2007,512.52,515.24,502.17,502.28,0,0
07/30/2007,502.77,513.4,502.77,510.88,0,0
07/31/2007,510.93,515.13,498.76,499.08,0,0
08/01/2007,499.08,502.37,490.18,500.92,0,0
08/02/2007,500.95,502.81,494.77,500.13,0,0
08/03/2007,500.01,502.07,487.58,487.63,0,0
08/06/2007,487.82,495.22,486.47,495.19,0,0
08/07/2007,495.12,498.36,485.73,493.54,0,0
08/08/2007,493.5,510.91,493.32,505.49,0,0
08/09/2007,504.93,511.99,499.01,502.16,0,0
08/10/2007,502.24,509.95,496.97,504.28,0,0
08/13/2007,504.16,508.45,501.36,501.71,0,0
08/14/2007,501.65,504.25,490.41,490.5,0,0
08/15/2007,490.46,490.68,477.78,478.24,0,0
08/16/2007,478.08,481.86,465.38,477.71,0,0
08/17/2007,479.14,494.62,479.14,487.81,0,0
08/20/2007,487.77,494.62,487.2,492.14,0,0
08/21/2007,491.94,494.61,489.88,492.03,0,0
08/22/2007,492.04,497.15,492.04,496.48,0,0
08/23/2007,496.58,497.67,490.29,492.8,0,0
08/24/2007,492.8,495.82,489.08,495.72,0,0
08/27/2007,495.68,495.68,487.36,487.55,0,0
08/28/2007,487.43,487.43,475.86,476.08,0,0
08/29/2007,476.44,489.76,476.44,489.34,0,0
08/30/2007,489.29,495.16,486.38,490.09,0,0
08/31/2007,490.86,498.89,490.86,497.44,0,0
09/04/2007,497.31,512.6,497.31,508.39,0,0
09/05/2007,508.07,508.07,497.84,502.14,0,0
09/06/2007,502.26,507.65,499.99,505.61,0,0
09/07/2007,504.84,504.84,489.64,492.95,0,0
09/10/2007,493.19,500.26,490.41,495.86,0,0
09/11/2007,496.06,503.43,495.46,499.93,0,0
09/12/2007,499.35,499.54,489.7,490.21,0,0
09/13/2007,490.17,492.23,486.35,488.18,0,0
09/14/2007,487.53,488.47,483.95,487,0,0
09/17/2007,486.93,486.93,482.26,484.3,0,0
09/18/2007,484.85,498.81,484.85,498.06,0,0
09/19/2007,498.18,504.41,496.1,498.74,0,0
09/20/2007,498.6,501.27,496.05,499.15,0,0
09/21/2007,499.3,504.32,499.3,501.13,0,0
09/24/2007,501.16,502.24,493.43,495.28,0,0
09/25/2007,495.03,498.13,490.96,497.2,0,0
09/26/2007,497.86,502.74,494.7,495.66,0,0
09/27/2007,495.87,501.62,495.87,498.89,0,0
09/28/2007,498.98,503.01,498.83,500.09,0,0
10/01/2007,500.18,508.3,500.18,506.02,0,0
10/02/2007,506.08,508.16,503.12,505.97,0,0
10/03/2007,504.61,504.61,491.41,495.19,0,0
10/04/2007,495.28,495.38,490.14,493.99,0,0
10/05/2007,494.29,501.3,493.12,498.85,0,0
10/08/2007,498.77,501.63,495.65,501.15,0,0
10/09/2007,501,501,491.34,496.68,0,0
10/10/2007,496.09,496.09,488.85,493.82,0,0
10/11/2007,493.49,495.99,479.5,482.65,0,0
10/12/2007,482.78,490.52,482.78,487.43,0,0
10/15/2007,487.7,491.33,484.98,487.37,0,0
10/16/2007,486.84,491.9,485.64,486.88,0,0
10/17/2007,487.39,498.74,487.39,495.89,0,0
10/18/2007,495.66,497.01,489.19,496.33,0,0
10/19/2007,496.27,496.32,474.2,475.01,0,0
10/22/2007,474.64,481.66,472.11,479.82,0,0
10/23/2007,480.15,480.33,471.82,478.62,0,0
10/24/2007,479.6,479.6,452.21,461.83,0,0
10/25/2007,461.94,462.84,447.11,452.51,0,0
10/26/2007,452.7,456.92,449.03,451.93,0,0
10/29/2007,451.82,459.62,451.82,458.56,0,0
10/30/2007,458.49,462.08,456.37,459.33,0,0
10/31/2007,459.49,464.48,457.12,463.39,0,0
11/01/2007,463.34,463.34,454.93,455.18,0,0
11/02/2007,455.29,459.21,452.09,457.93,0,0
11/05/2007,457.8,457.8,449.11,452.22,0,0
11/06/2007,452.8,455.5,449.68,453.27,0,0
11/07/2007,455.3,455.3,443.87,444.16,0,0
11/08/2007,444.05,445.24,431.61,437.42,0,0
11/09/2007,437.29,441.35,432.62,436.3,0,0
11/12/2007,437,440.11,429.86,430.32,0,0
11/13/2007,430.26,440.12,430.26,440.12,0,0
11/14/2007,439.93,442.74,431.53,441.4,0,0
11/15/2007,431.54,434.64,425.22,428.34,0,0
11/16/2007,428.38,430.58,421.54,426.29,0,0
11/19/2007,426.21,426.24,417.02,417.55,0,0
11/20/2007,417.56,421.79,405.44,413.02,0,0
11/21/2007,412.92,415.39,401.86,407.82,0,0
11/23/2007,407.87,414.55,407.34,413.48,0,0
11/26/2007,413.35,416.01,402.01,402.35,0,0
11/27/2007,402.5,411.57,402.5,410.57,0,0
11/28/2007,411.02,423.52,411.02,420.23,0,0
11/29/2007,420.13,422.36,417.55,420.11,0,0
11/30/2007,420.44,424.34,412.36,414.58,0,0
12/03/2007,414.65,417.88,414.37,414.98,0,0
12/04/2007,414.55,414.79,411.02,411.64,0,0
12/05/2007,412.01,424.55,412.01,421.72,0,0
12/06/2007,421.79,429.07,421.54,428.91,0,0
12/07/2007,428.57,430.87,426.19,429.07,0,0
12/10/2007,428.88,433.46,427.93,432.25,0,0
12/11/2007,432.25,435.01,422.82,423.27,0,0
12/12/2007,423.69,433.23,421.1,425.67,0,0
12/13/2007,425.63,427.68,417.35,420.9,0,0
12/14/2007,420.56,420.59,413.01,414.13,0,0
12/17/2007,414.05,414.06,407.4,407.6,0,0
12/18/2007,407.85,410.92,405.08,408.51,0,0
12/19/2007,408.44,411.72,406.63,409.04,0,0
12/20/2007,409.33,415.06,409.26,414.57,0,0
12/21/2007,414.74,418.98,413.83,416.21,0,0
12/24/2007,416.18,419.35,415.84,418.41,0,0
12/26/2007,418.41,419.18,415.78,418.49,0,0
12/27/2007,418.55,419.21,410.38,410.89,0,0
12/28/2007,411.06,413.29,408.27,409.99,0,0
12/31/2007,409.9,410,405.7,408.04,0,0
01/02/2008,407.91,409.13,393.4,396.73,0,0
01/03/2008,396.36,396.92,389.28,391.29,0,0
01/04/2008,389.97,390.14,370.03,372.85,0,0
01/07/2008,373,375.81,366.29,371.61,0,0
01/08/2008,371.12,375.6,361.47,361.71,0,0
01/09/2008,361.84,366.09,354.5,362.94,0,0
01/10/2008,362.87,365.08,356.4,362.55,0,0
01/11/2008,362.25,362.25,352.25,353.89,0,0
01/14/2008,354.08,364.93,354.02,364.65,0,0
01/15/2008,364.56,364.56,351.56,353.18,0,0
01/16/2008,350.37,362.89,344.76,355.52,0,0
01/17/2008,355.71,363.65,349.13,349.85,0,0
01/18/2008,349.68,361.63,349.68,358.35,0,0
01/22/2008,357.08,357.13,341.78,347.98,0,0
01/23/2008,346.82,353.48,334.29,352.26,0,0
01/24/2008,352.53,362.15,351.96,361.06,0,0
01/25/2008,361.46,369.98,354.03,354.5,0,0
01/28/2008,354.53,359.81,349.47,359.74,0,0
01/29/2008,359.64,362.21,354.01,357.9,0,0
01/30/2008,357.72,362.96,355.39,358.81,0,0
01/31/2008,358.18,362.17,352.72,359,0,0
02/01/2008,358.97,380.13,358.97,379.73,0,0
02/04/2008,379.6,379.8,370.56,371.48,0,0
02/05/2008,371.34,371.34,357.05,357.11,0,0
02/06/2008,357.12,359.54,346.09,346.91,0,0
02/07/2008,346.87,352.42,336.72,347.55,0,0
02/08/2008,347.49,352.33,345.15,349.74,0,0
02/11/2008,349.87,357.98,349.12,355.16,0,0
02/12/2008,355.09,360.46,351.48,352.82,0,0
02/13/2008,352.59,364.41,352.59,363.49,0,0
02/14/2008,363.44,363.45,352.74,353.26,0,0
02/15/2008,353.16,354.53,345.61,347.56,0,0
02/19/2008,347.93,352.38,341.88,343.01,0,0
02/20/2008,343,354.51,342.28,352.42,0,0
02/21/2008,352.26,360.85,350.14,351.43,0,0
02/22/2008,351.24,353.47,344.84,351.88,0,0
02/25/2008,351.78,359.2,348.57,356.57,0,0
02/26/2008,356.54,366.14,355.71,362.86,0,0
02/27/2008,362.84,369.33,360.99,367.26,0,0
02/28/2008,367.18,367.18,356.06,357.82,0,0
02/29/2008,357.69,357.69,347.2,348.05,0,0
03/03/2008,348,348.46,341.67,345.5,0,0
03/04/2008,345.44,349.3,337.97,348.29,0,0
03/05/2008,348.29,354.97,348.13,351.83,0,0
03/06/2008,351.78,351.87,342.35,342.56,0,0
03/07/2008,342.43,351.25,339.49,344.62,0,0
03/10/2008,344.48,347.82,339.46,339.73,0,0
03/11/2008,340.09,350.63,340.09,350.54,0,0
03/12/2008,350.69,351.6,344.91,345.13,0,0
03/13/2008,345.06,352.47,339.44,349.12,0,0
03/14/2008,349.29,351.34,335.96,338.58,0,0
03/17/2008,338.33,340.45,332.11,337.07,0,0
03/18/2008,337.55,349.96,337.55,349.96,0,0
03/19/2008,349.75,350.19,334.93,334.93,0,0
03/20/2008,334.94,340.35,332.57,339.89,0,0
03/24/2008,339.89,355.58,339.72,352.5,0,0
03/25/2008,352.59,356.55,350.43,352.72,0,0
03/26/2008,352.25,352.25,343.74,347.74,0,0
03/27/2008,347.86,350.03,342.74,342.74,0,0
03/28/2008,342.92,347.99,338.79,339.28,0,0
03/31/2008,339.26,345.28,339.26,343.94,0,0
04/01/2008,344.21,359.05,344.21,358.46,0,0
04/02/2008,358.37,365.88,357.87,361.22,0,0
04/03/2008,361.07,372.87,358.29,370.49,0,0
04/04/2008,370.75,372.72,363.52,369.07,0,0
04/07/2008,369.12,375.75,367.87,369.55,0,0
04/08/2008,369.02,369.02,357.95,359.3,0,0
04/09/2008,359.34,365.71,359.2,364.84,0,0
04/10/2008,364.81,374.65,363.21,371.36,0,0
04/11/2008,370.43,370.43,357.71,358.68,0,0
04/14/2008,359.11,359.15,351.86,352.56,0,0
04/15/2008,352.64,352.93,344.95,351.84,0,0
04/16/2008,352.07,372.57,352.07,371.02,0,0
04/17/2008,371.8,373.83,362.43,368.28,0,0
04/18/2008,368.44,379.95,368.44,377.33,0,0
04/21/2008,377.01,383.43,375.84,383.08,0,0
04/22/2008,382.84,382.84,367.53,370.58,0,0
04/23/2008,373.63,388.62,373.58,385.83,0,0
04/24/2008,385.81,394.89,381.41,391.43,0,0
04/25/2008,391.52,392.9,383.19,391.17,0,0
04/28/2008,391.06,392.05,387.33,390.3,0,0
04/29/2008,390.34,393.75,388.36,391.04,0,0
04/30/2008,391.27,392.73,382.98,385.16,0,0
05/01/2008,385.06,401.71,384.47,400.29,0,0
05/02/2008,400.29,405.09,393.62,399.85,0,0
05/05/2008,399.7,401.62,393.62,396.86,0,0
05/06/2008,396.66,404.01,393.04,403.01,0,0
05/07/2008,402.73,407.47,396.37,397.51,0,0
05/08/2008,397.45,402.94,394.4,399.76,0,0
05/09/2008,399.49,401.45,393.18,398.5,0,0
05/12/2008,398.54,403.54,396.23,403.12,0,0
05/13/2008,403.06,407.61,402.87,406.31,0,0
05/14/2008,406.08,418.15,406.08,411.29,0,0
05/15/2008,411.13,420.39,410.21,419.72,0,0
05/16/2008,419.95,421.72,412.51,421.67,0,0
05/19/2008,421.59,429.45,416.46,418.35,0,0
05/20/2008,418.08,418.14,404.15,406.64,0,0
05/21/2008,406.78,409.03,400.01,401.57,0,0
05/22/2008,401.69,408.16,401.66,404.48,0,0
05/23/2008,404.12,404.12,395.11,400.39,0,0
05/27/2008,400.31,407.76,400.23,407.19,0,0
05/28/2008,407.46,410.08,404.22,408.5,0,0
05/29/2008,408.51,409.42,405.59,406.84,0,0
05/30/2008,407.11,418,407.1,415.2,0,0
06/02/2008,415.32,415.56,405.09,409.31,0,0
06/03/2008,409.42,413.53,403.73,407.8,0,0
06/04/2008,407.73,417.03,406.22,413.18,0,0
06/05/2008,413.32,419.97,412.35,417.53,0,0
06/06/2008,417.35,418.43,405.43,405.48,0,0
06/09/2008,405.53,408.24,394.05,402.09,0,0
06/10/2008,401.83,401.83,392.48,395.26,0,0
06/11/2008,395.16,395.16,381.63,381.68,0,0
06/12/2008,381.62,390.92,381.13,383.59,0,0
06/13/2008,383.59,395.42,383.59,393.81,0,0
06/16/2008,393.81,402.17,392.02,399.74,0,0
06/17/2008,399.63,402.01,393.56,393.61,0,0
06/18/2008,393.04,393.09,382.83,384.47,0,0
06/19/2008,384.4,397.45,381.3,394.27,0,0
06/20/2008,392.89,392.89,381.37,383.11,0,0
06/23/2008,383.49,388.07,377.91,378.71,0,0
06/24/2008,378.6,386.91,376.07,380.32,0,0
06/25/2008,380.47,392.3,380.47,391.63,0,0
06/26/2008,387.05,387.05,368.33,370,0,0
06/27/2008,369.9,371.78,362.6,369.09,0,0
06/30/2008,368.94,375.18,366.97,368.16,0,0
07/01/2008,367.78,367.78,356.49,366.04,0,0
07/02/2008,366.06,369.82,356.9,358.01,0,0
07/03/2008,358.15,359.12,348.51,354.62,0,0
07/07/2008,355.3,365.34,351.49,356.84,0,0
07/08/2008,356.94,360.03,351.51,360.01,0,0
07/09/2008,359.88,359.88,344.32,344.5,0,0
07/10/2008,344.25,350.3,340.99,349.18,0,0
07/11/2008,348.71,351.02,337.91,345.69,0,0
07/14/2008,345.97,350.6,339.52,343,0,0
07/15/2008,342.76,353.99,338.43,347.4,0,0
07/16/2008,347.35,360.67,346.35,360.08,0,0
07/17/2008,360.69,369.99,357.33,368.36,0,0
07/18/2008,367.93,368.07,358.7,365.87,0,0
07/21/2008,366.01,369.43,360.42,361.89,0,0
07/22/2008,361.68,361.68,340.55,345.45,0,0
07/23/2008,345.52,354.23,343.76,350.38,0,0
07/24/2008,350.12,350.12,334.78,335.59,0,0
07/25/2008,335.64,338.87,332.71,337.63,0,0
07/28/2008,336.79,337.7,330.24,331.32,0,0
07/29/2008,331.22,339.83,331.22,339.12,0,0
07/30/2008,339.37,345.69,337.73,341.91,0,0
07/31/2008,341.46,348.12,338.28,340.86,0,0
08/01/2008,340.88,343.57,333.35,338.18,0,0
08/04/2008,338.03,342.89,337.35,339.7,0,0
08/05/2008,339.55,350.33,339.55,350.33,0,0
08/06/2008,350.22,356.04,344.38,354.2,0,0
08/07/2008,354.15,366.83,350.65,359.65,0,0
08/08/2008,359.53,368.33,357.01,367.19,0,0
08/11/2008,367.56,379.34,366.61,374.14,0,0
08/12/2008,374.08,377.57,372.8,375.28,0,0
08/13/2008,375.06,378.48,368.88,373.09,0,0
08/14/2008,372.93,378.44,369.29,377.09,0,0
08/15/2008,377.21,378.58,372.7,376.43,0,0
08/18/2008,376.35,378,365.91,369.94,0,0
08/19/2008,369.6,369.75,359.86,361.57,0,0
08/20/2008,361.57,367.73,360.41,362.67,0,0
08/21/2008,362.71,362.85,358.31,361.45,0,0
08/22/2008,361.59,367.24,361.58,366.2,0,0
08/25/2008,365.98,366.44,360.24,360.5,0,0
08/26/2008,360.56,360.56,354.48,356.98,0,0
08/27/2008,356.93,361.86,355.61,358.81,0,0
08/28/2008,358.85,363.64,358.85,362.83,0,0
08/29/2008,361.87,361.87,350.61,352.82,0,0
09/02/2008,353.17,361.92,348.23,350.37,0,0
09/03/2008,350.25,350.25,333.96,335.54,0,0
09/04/2008,335.46,335.46,323.13,324.08,0,0
09/05/2008,324.06,333.4,322.24,331.29,0,0
09/08/2008,331.45,337.03,324.5,330.84,0,0
09/09/2008,330.99,331.18,318.15,319.3,0,0
09/10/2008,319.94,325.52,319.86,321.94,0,0
09/11/2008,321.78,325.25,314.84,323.89,0,0
09/12/2008,323.75,323.75,315.47,322.13,0,0
09/15/2008,321.78,321.79,311.76,311.76,0,0
09/16/2008,311.7,320.03,305.49,316.36,0,0
09/17/2008,315.79,324.49,312.06,312.07,0,0
09/18/2008,312.93,331.95,309.67,327.71,0,0
09/19/2008,328.16,344.48,328.16,333.91,0,0
09/22/2008,333.86,333.86,318.47,318.52,0,0
09/23/2008,318.23,323.09,310.77,312.67,0,0
09/24/2008,312.76,319.48,312.76,315.63,0,0
09/25/2008,315.88,323.38,314.85,319.89,0,0
09/26/2008,319.47,322.32,312.04,321.62,0,0
09/29/2008,321.4,321.4,293.31,293.31,0,0
09/30/2008,293.6,306.89,293.6,306.89,0,0
10/01/2008,306.64,306.7,298.94,303.23,0,0
10/02/2008,303.04,303.04,287.98,288.55,0,0
10/03/2008,288.71,298.72,283.7,284.74,0,0
10/06/2008,284.54,284.54,261.87,274.77,0,0
10/07/2008,275.06,280.57,257.96,257.96,0,0
10/08/2008,257.81,270.74,253.22,256.17,0,0
10/09/2008,256.62,266.12,246.85,248.43,0,0
10/10/2008,247.88,256.28,231.93,246.11,0,0
10/13/2008,247.19,270.49,247.19,269.91,0,0
10/14/2008,270.22,276.24,254.12,256.4,0,0
10/15/2008,256.3,256.3,233.57,233.59,0,0
10/16/2008,233.58,244.19,223.81,243.89,0,0
10/17/2008,243.73,249.37,237.3,239.13,0,0
10/20/2008,239.31,243.92,238.31,243.92,0,0
10/21/2008,243.52,243.52,233.32,234.09,0,0
10/22/2008,233.86,234.66,215.15,219.7,0,0
10/23/2008,219.81,222.89,207.92,216.72,0,0
10/24/2008,216.72,219.43,202.42,212.33,0,0
10/27/2008,212.16,220.75,206.91,212.57,0,0
10/28/2008,212.89,232.5,212.49,232.41,0,0
10/29/2008,232.29,232.72,223.71,225.94,0,0
10/30/2008,226.2,236.64,226.2,235.06,0,0
10/31/2008,234.84,243.57,231.75,239.47,0,0
11/03/2008,239.95,242.13,235.62,237.1,0,0
11/04/2008,243.4,247.76,240.26,247.71,0,0
11/05/2008,244.47,246.58,235.95,236.25,0,0
11/06/2008,231.69,234.67,218.18,219.44,0,0
11/07/2008,221.32,224.39,218.65,223.19,0,0
11/10/2008,226.34,226.59,212.88,214.48,0,0
11/11/2008,213.18,216.33,207.88,211.43,0,0
11/12/2008,209.12,210.89,200.75,200.79,0,0
11/13/2008,201.08,215.19,191.77,215.15,0,0
11/14/2008,210.91,210.97,198.34,201.39,0,0
11/17/2008,198.85,202.31,195.63,195.72,0,0
11/18/2008,195.66,198.26,185.89,191.89,0,0
11/19/2008,191.73,192.88,177.1,177.1,0,0
11/20/2008,175.46,185.17,170.74,171.32,0,0
11/21/2008,174.34,180.24,167.55,180.22,0,0
11/24/2008,181.52,192.66,179.76,191.2,0,0
11/25/2008,193.26,193.96,183.01,187.02,0,0
11/26/2008,185.2,201.33,184.8,201.3,0,0
11/28/2008,199.73,200.68,195.88,198.24,0,0
12/01/2008,192.88,192.93,183.21,183.24,0,0
12/02/2008,185.38,187.5,180.48,185.69,0,0
12/03/2008,182.29,198.13,181.39,198.07,0,0
12/04/2008,193.13,196.13,183.97,186.64,0,0
12/05/2008,183.91,192.9,179.01,192.56,0,0
12/08/2008,195.91,197.96,191.95,196.15,0,0
12/09/2008,191.91,212.57,191.52,205.65,0,0
12/10/2008,207.2,215.55,204.46,208.57,0,0
12/11/2008,207.21,211.99,202.06,203.37,0,0
12/12/2008,200.11,213.7,198.93,212.94,0,0
12/15/2008,213.28,213.38,204.98,209.22,0,0
12/16/2008,212.23,221.87,210.52,221.51,0,0
12/17/2008,218.17,223.91,214.91,221.16,0,0
12/18/2008,219.38,221.09,206.06,208.95,0,0
12/19/2008,212.39,215.96,210.26,211.84,0,0
12/22/2008,210.39,211.39,202.54,206.66,0,0
12/23/2008,207.19,208.21,199.69,200.87,0,0
12/24/2008,200.47,203.35,200.47,202.89,0,0
12/26/2008,202.83,203.05,200.52,202,0,0
12/29/2008,202.73,203.01,198.3,201.95,0,0
12/30/2008,203.27,211.34,203.18,211.26,0,0
12/31/2008,210.47,214.38,209.57,212.17,0,0
01/02/2009,212.05,222.79,210.11,221.91,0,0
01/05/2009,220.63,226.01,219.41,223.29,0,0
01/06/2009,225.61,236.12,225.17,234.56,0,0
01/07/2009,227.99,228.68,220.97,223.12,0,0
01/08/2009,220.37,222.87,216.68,222.54,0,0
01/09/2009,222.13,222.5,213.83,215.28,0,0
01/12/2009,214.44,214.73,206.83,209.09,0,0
01/13/2009,207.89,215.68,206.37,210.79,0,0
01/14/2009,205.49,207.44,200.9,202.01,0,0
01/15/2009,203.26,209.48,198.97,207.07,0,0
01/16/2009,211.87,216.02,205.62,214.42,0,0
01/20/2009,212.36,212.44,199.07,199.07,0,0
01/21/2009,202.14,205.39,195.3,205.18,0,0
01/22/2009,199.77,204.29,195.04,199.99,0,0
01/23/2009,195.58,211.52,195.35,208.28,0,0
01/26/2009,208.45,214.48,206.58,209.89,0,0
01/27/2009,211.75,219,211.75,217.28,0,0
01/28/2009,220.85,224.59,218.65,222.59,0,0
01/29/2009,218.36,218.51,211.3,212.33,0,0
01/30/2009,212.99,216.02,206.73,208.26,0,0
02/02/2009,205.5,212.38,202.86,210.52,0,0
02/03/2009,207.98,211.26,204.28,210.83,0,0
02/04/2009,210.57,220.07,208.98,212.75,0,0
02/05/2009,209.97,223.42,209.13,221.31,0,0
02/06/2009,220.93,230.67,220.86,229.18,0,0
02/09/2009,228.51,229.83,225.48,227.81,0,0
02/10/2009,226.5,231.29,216.27,217.33,0,0
02/11/2009,218.79,218.9,210.88,215.11,0,0
02/12/2009,212.73,219.05,209.64,217.9,0,0
02/13/2009,218.16,223.71,217.43,220.55,0,0
02/17/2009,214.09,214.15,205.33,205.87,0,0
02/18/2009,207.68,211.53,203.14,206.86,0,0
02/19/2009,207.99,208.75,195.65,196.09,0,0
02/20/2009,194.17,200.04,192.29,197.28,0,0
02/23/2009,198.47,198.73,188.58,189.11,0,0
02/24/2009,192.26,200.28,191.25,199.1,0,0
02/25/2009,197.69,210.1,195.93,205.07,0,0
02/26/2009,206.26,213,200.94,201.47,0,0
02/27/2009,199.92,203.81,197.81,199,0,0
03/02/2009,196.92,199.37,188.49,188.97,0,0
03/03/2009,192.56,195.3,188.21,191.49,0,0
03/04/2009,194.36,203.06,194.34,200.27,0,0
03/05/2009,197.55,204,196.82,197.25,0,0
03/06/2009,199.9,202.96,190.17,195.01,0,0
03/09/2009,194.03,201.14,189.88,190.47,0,0
03/10/2009,193.16,205.94,193.07,205.84,0,0
03/11/2009,207.3,211.54,205.71,210.02,0,0
03/12/2009,209.72,218.24,207.54,217.37,0,0
03/13/2009,217.2,220.44,214.3,220.11,0,0
03/16/2009,220.46,221.1,211.28,212.16,0,0
03/17/2009,212.68,220.92,210.21,220.91,0,0
03/18/2009,219.7,230.73,218.92,228.52,0,0
03/19/2009,230.61,231.54,224.69,226.61,0,0
03/20/2009,227,230,216.08,218.71,0,0
03/23/2009,222.63,234.45,222.63,234.45,0,0
03/24/2009,231.7,233.03,226.62,228.4,0,0
03/25/2009,230.55,239.96,225.58,231.49,0,0
03/26/2009,234.45,245.19,234.45,245.17,0,0
03/27/2009,242.36,245.23,238.69,240.07,0,0
03/30/2009,236.59,236.62,227.05,229.45,0,0
03/31/2009,231.23,235.32,229.46,230.91,0,0
04/01/2009,228.12,234.56,225.43,233.87,0,0
04/02/2009,237.64,247.79,237.56,243.88,0,0
04/03/2009,243.99,251.04,240.7,251.04,0,0
04/06/2009,247.39,247.46,240.53,245.38,0,0
04/07/2009,242.17,242.84,234.92,235.9,0,0
04/08/2009,237.83,243.83,235.66,242.71,0,0
04/09/2009,246.83,256.86,246.77,254.41,0,0
04/13/2009,251.64,252.11,244.27,250.6,0,0
04/14/2009,248.57,256.37,246.09,250,0,0
04/15/2009,246.13,246.4,241.48,246.23,0,0
04/16/2009,249.68,255.33,246.34,254.5,0,0
04/17/2009,253.41,256.08,250.18,254.81,0,0
04/20/2009,250.55,250.63,239.85,240.19,0,0
04/21/2009,238.41,244.1,234.12,240.66,0,0
04/22/2009,239.6,258.22,236.36,251.08,0,0
04/23/2009,251.96,252.23,241.09,249.36,0,0
04/24/2009,249.2,255.17,244.59,253.65,0,0
04/27/2009,250.9,256.2,249.12,250.8,0,0
04/28/2009,249.27,250.19,244.33,246.67,0,0
04/29/2009,248.42,255.81,246.8,251.55,0,0
04/30/2009,253.15,265.19,253.15,258.54,0,0
05/01/2009,258.5,260.43,253.01,258.19,0,0
05/04/2009,261.11,272.35,261.03,272.31,0,0
05/05/2009,270.55,270.71,263.49,268.7,0,0
05/06/2009,270.19,272.76,264.08,270.61,0,0
05/07/2009,271.62,272.93,250.58,254.55,0,0
05/08/2009,255.94,256.47,244.69,249.65,0,0
05/11/2009,246.51,253.01,241.98,248.86,0,0
05/12/2009,250.12,250.85,238.2,242.53,0,0
05/13/2009,240.6,241.89,235.64,236.8,0,0
05/14/2009,238.57,246.38,238.2,244.38,0,0
05/15/2009,244.08,246.99,240.93,242.28,0,0
05/18/2009,244.84,251.51,244.84,251.28,0,0
05/19/2009,250.66,260.52,248.96,256.33,0,0
05/20/2009,259.07,266.74,256.25,256.99,0,0
05/21/2009,254.57,256.12,246.84,250.4,0,0
05/22/2009,251.26,253.49,246.83,250.46,0,0
05/26/2009,248.64,260.11,248.29,259.82,0,0
05/27/2009,261.6,270,261.02,263.94,0,0
05/28/2009,266.15,269.36,259.23,268.65,0,0
05/29/2009,268.82,272.26,264.85,271.31,0,0
06/01/2009,274.43,286.9,274.43,285.71,0,0
06/02/2009,283.19,284.11,274.18,276.29,0,0
06/03/2009,272.18,272.27,266.99,270.18,0,0
06/04/2009,270.72,276.54,270.6,275.99,0,0
06/05/2009,276.58,277.96,268.67,270.74,0,0
06/08/2009,270.23,272.94,265.64,270.59,0,0
06/09/2009,274.87,284.83,274.73,282.64,0,0
06/10/2009,284.2,285.36,277.34,283.2,0,0
06/11/2009,282.98,285.23,278.32,279.74,0,0
06/12/2009,279.01,279.01,270.27,274.79,0,0
06/15/2009,271.19,272.46,265,270.5,0,0
06/16/2009,271.81,272.01,263.12,263.71,0,0
06/17/2009,264.39,268.73,259.44,266.16,0,0
06/18/2009,265.56,266.24,260.02,261.27,0,0
06/19/2009,262.93,266.41,262.35,264.47,0,0
06/22/2009,263.11,265.39,254.6,254.6,0,0
06/23/2009,255.42,255.66,248.92,253.66,0,0
06/24/2009,255.69,261.32,254.65,258.08,0,0
06/25/2009,256.47,263.53,254.86,263.26,0,0
06/26/2009,261.85,266.86,261.21,263.05,0,0
06/29/2009,263.15,265.54,260.79,262.92,0,0
06/30/2009,263.06,267.44,260.06,263.15,0,0
07/01/2009,263.77,271.36,263.71,267.02,0,0
07/02/2009,264.2,265.84,261.97,263.81,0,0
07/03/2009,263.81,263.81,263.81,263.81,0,0
07/06/2009,263.31,265.9,256.49,260.24,0,0
07/07/2009,261.56,264.25,252.41,252.73,0,0
07/08/2009,253.72,254.14,247.17,250.94,0,0
07/09/2009,254.63,260.73,254.39,257.95,0,0
07/10/2009,256.88,262.14,255.24,259.04,0,0
07/13/2009,260.31,265.51,254.75,265.29,0,0
07/14/2009,265.82,270.59,265.65,269.61,0,0
07/15/2009,277.81,282.22,277.76,281.56,0,0
07/16/2009,280.1,287.84,278.64,287,0,0
07/17/2009,286.52,290.66,283.14,290.49,0,0
07/20/2009,291.84,294.65,290.28,294.13,0,0
07/21/2009,293.38,293.99,286.42,293.97,0,0
07/22/2009,294.64,302.48,293.17,301.77,0,0
07/23/2009,298.16,305.08,295.96,304.72,0,0
07/24/2009,299.39,301.16,292.34,300.88,0,0
07/27/2009,300.37,302.88,296.62,302.64,0,0
07/28/2009,301.51,304.76,298.35,303.25,0,0
07/29/2009,301.97,301.97,296.95,300.65,0,0
07/30/2009,304.07,309.23,300.49,301.05,0,0
07/31/2009,301.47,304.38,298.96,301.74,0,0
08/03/2009,303.98,308.23,302.63,307.02,0,0
08/04/2009,304.95,308.76,303.79,307.22,0,0
08/05/2009,306.67,308.57,301.4,303.86,0,0
08/06/2009,303.75,307.58,298.1,299.84,0,0
08/07/2009,302.62,303.79,296.05,298.53,0,0
08/10/2009,298.11,299.54,293.18,294.95,0,0
08/11/2009,294.29,296.46,289.84,290.74,0,0
08/12/2009,291.37,298.29,291.27,295.88,0,0
08/13/2009,297.6,302.46,293.57,302.36,0,0
08/14/2009,300.88,300.88,292.54,294.65,0,0
08/17/2009,290.99,291.08,285.25,285.92,0,0
08/18/2009,286.86,292.31,286.86,291.67,0,0
08/19/2009,288.91,294.57,286.86,293.42,0,0
08/20/2009,293.13,296.85,293.03,296.41,0,0
08/21/2009,296.75,301.4,294.49,301.3,0,0
08/24/2009,301.84,305.68,297.84,298.95,0,0
08/25/2009,300.12,302.93,297.59,300.53,0,0
08/26/2009,301.16,303.81,299.97,302.99,0,0
08/27/2009,302.6,303.95,297.52,303.76,0,0
08/28/2009,310.19,316.32,308.2,311.18,0,0
08/31/2009,309.33,309.33,304.18,306.18,0,0
09/01/2009,305.46,313.18,297.88,298.64,0,0
09/02/2009,297.86,301.13,295.81,297.4,0,0
09/03/2009,298.29,301.85,296.03,301.65,0,0
09/04/2009,303.54,309.76,302.42,309.74,0,0
09/08/2009,313.52,316.88,310.44,316.72,0,0
09/09/2009,316.71,320.76,313.91,320.13,0,0
09/10/2009,319.63,325.96,318.95,325.82,0,0
09/11/2009,325.2,326.34,318.86,321.24,0,0
09/14/2009,319.72,323.14,318.98,322.7,0,0
09/15/2009,323.49,326.74,322.42,325.48,0,0
09/16/2009,326.63,327.41,323.38,326.84,0,0
09/17/2009,326.08,327.33,319.42,321.33,0,0
09/18/2009,323.76,327.97,321.99,326.48,0,0
09/21/2009,325.93,328.17,323.69,326.4,0,0
09/22/2009,327.98,331.44,326.03,329.33,0,0
09/23/2009,333.01,337.03,330.83,331.05,0,0
09/24/2009,333.18,333.21,320.18,323.04,0,0
09/25/2009,321.73,324.76,318.47,321.05,0,0
09/28/2009,322.98,330.18,322.2,327.67,0,0
09/29/2009,328.68,330.75,322.66,323,0,0
09/30/2009,324.09,329.39,319.34,325.75,0,0
10/01/2009,326.55,327.03,309.86,309.97,0,0
10/02/2009,307.58,312.8,305.67,306.59,0,0
10/05/2009,308.36,314.29,306.54,313.09,0,0
10/06/2009,315.18,321.4,315.16,319.58,0,0
10/07/2009,318.91,319.61,315.52,317.64,0,0
10/08/2009,318.49,319.22,312.53,316.06,0,0
10/09/2009,316.48,326.87,316.28,326.44,0,0
10/12/2009,328.39,334.1,328.33,331.01,0,0
10/13/2009,331.31,333,328.31,330,0,0
10/14/2009,335.75,337.16,330.45,334.51,0,0
10/15/2009,333.25,333.25,327.75,329.78,0,0
10/16/2009,328.04,328.04,318.65,322.83,0,0
10/19/2009,324.06,328.65,321.29,327.61,0,0
10/20/2009,328.32,331.71,325.71,326.87,0,0
10/21/2009,327.56,331.63,321.64,322.67,0,0
10/22/2009,323.08,327.93,317.46,326.84,0,0
10/23/2009,325.17,325.17,315.54,316.41,0,0
10/26/2009,316.81,323.82,314.71,317.44,0,0
10/27/2009,318.14,321.28,308.7,309.44,0,0
10/28/2009,307.6,311.05,300.04,300.78,0,0
10/29/2009,302.86,308.39,302.86,307.26,0,0
10/30/2009,306.6,307.07,295.29,296.61,0,0
11/02/2009,297.08,300.73,292.76,297.37,0,0
11/03/2009,291.65,294.04,288.11,293.48,0,0
11/04/2009,295.57,300.68,294.68,295.31,0,0
11/05/2009,298.42,304.64,297.69,302.96,0,0
11/06/2009,300.66,305.81,299.73,301.76,0,0
11/09/2009,304.16,311.59,304.14,311.26,0,0
11/10/2009,310.91,314.46,308.49,311.52,0,0
11/11/2009,313.53,319.4,313.29,315.76,0,0
11/12/2009,316.89,320.33,313.49,314,0,0
11/13/2009,314.54,318.94,312.8,317.5,0,0
11/16/2009,319.04,325.16,318.93,323.83,0,0
11/17/2009,322.76,324.74,320.23,324.3,0,0
11/18/2009,323.9,324.12,320.08,321.53,0,0
11/19/2009,316.77,316.77,307.53,310.5,0,0
11/20/2009,307.89,308.59,305.57,307.97,0,0
11/23/2009,310.61,315.14,310.6,311.52,0,0
11/24/2009,311.6,313.73,309.66,312.5,0,0
11/25/2009,312.97,315.44,312.61,315.09,0,0
11/27/2009,306.63,312.16,304.49,309.82,0,0
11/30/2009,309.43,311.4,305.91,310.05,0,0
12/01/2009,313.76,320.59,313.76,319.54,0,0
12/02/2009,319.82,326.16,319.77,324.69,0,0
12/03/2009,325.41,331.81,325.2,328.44,0,0
12/04/2009,333.6,338.5,328.39,335.21,0,0
12/07/2009,334.49,339.6,334.47,336.72,0,0
12/08/2009,335.03,338.77,332.23,336.96,0,0
12/09/2009,336.28,339.26,333.67,339.09,0,0
12/10/2009,340.28,342.12,338.26,338.61,0,0
12/11/2009,339.19,340.13,333.93,335.24,0,0
12/14/2009,337.89,340.55,336.27,340.28,0,0
12/15/2009,339.36,343.04,337.91,338.97,0,0
12/16/2009,340.4,347.52,340.39,344.86,0,0
12/17/2009,342.8,344.61,338.87,339.82,0,0
12/18/2009,341.12,345.07,339.79,344.83,0,0
12/21/2009,346.92,352.8,346.88,352.65,0,0
12/22/2009,353.29,356.2,353.29,354.72,0,0
12/23/2009,356.16,357.77,354.35,355.37,0,0
12/24/2009,357.01,361.14,356.76,361.06,0,0
12/28/2009,361.85,363.11,355.6,357.64,0,0
12/29/2009,357.93,358.32,354.14,356.18,0,0
12/30/2009,355.9,361.4,355.56,361.39,0,0
12/31/2009,361.67,364.27,359.85,359.91,0,0
01/04/2010,364.02,368.26,364.02,366.08,0,0
01/05/2010,366.66,369.09,363.75,366.42,0,0
01/06/2010,366.41,369.45,365.13,366.34,0,0
01/07/2010,364.77,365.28,360.08,362.3,0,0
01/08/2010,361.8,367.97,361.54,367.68,0,0
01/11/2010,369.86,370.91,363.34,366.62,0,0
01/12/2010,363.45,363.55,350.73,353.45,0,0
01/13/2010,355.44,360.03,348.6,359.09,0,0
01/14/2010,358.12,359.03,354.45,356.96,0,0
01/15/2010,356.06,356.39,344.5,344.67,0,0
01/19/2010,345.74,351.49,345.74,350.84,0,0
01/20/2010,349.9,350.76,345.55,349.8,0,0
01/21/2010,351,355.73,345.44,347.91,0,0
01/22/2010,344.41,344.49,328.68,329.49,0,0
01/25/2010,332.34,337.17,331.54,334.18,0,0
01/26/2010,333.63,338.17,331.44,333.52,0,0
01/27/2010,334.38,338.94,330.56,337.45,0,0
01/28/2010,338.28,338.91,322.88,327.25,0,0
01/29/2010,328.39,331.33,313.09,316.07,0,0
02/01/2010,317.35,325.91,317.35,325.72,0,0
02/02/2010,325.39,329.96,323.93,328.7,0,0
02/03/2010,326.99,330.25,325.76,327.75,0,0
02/04/2010,324.14,324.26,312.49,312.53,0,0
02/05/2010,313.43,320.38,310.34,320.01,0,0
02/08/2010,319.95,325.33,316.44,318.86,0,0
02/09/2010,322.45,326.59,319.37,323.41,0,0
02/10/2010,322.57,325.5,318.53,323.4,0,0
02/11/2010,323.53,332.02,320.72,331.04,0,0
02/12/2010,327.98,336.72,324.51,332.84,0,0
02/16/2010,335.65,341.46,334.72,340.96,0,0
02/17/2010,343.26,343.85,338.48,341.54,0,0
02/18/2010,340.15,342.93,337.48,342.52,0,0
02/19/2010,341.74,345.67,339.38,343.54,0,0
02/22/2010,345.05,345.97,341.44,342.55,0,0
02/23/2010,341.29,341.29,330.71,332.87,0,0
02/24/2010,334.44,341.54,334.44,339.27,0,0
02/25/2010,334.61,338.8,329.93,338.39,0,0
02/26/2010,338.54,339.2,333.75,338.86,0,0
03/01/2010,341.54,349.82,341.54,349.48,0,0
03/02/2010,350.69,353.41,347.85,349.39,0,0
03/03/2010,350.74,352.59,344.8,346.37,0,0
03/04/2010,346.33,347.72,341.77,346.55,0,0
03/05/2010,348.78,352.43,346.51,351.53,0,0
03/08/2010,352.17,352.94,350.51,351.21,0,0
03/09/2010,349.89,353.36,347.95,350.47,0,0
03/10/2010,350.74,359.02,350.74,358.04,0,0
03/11/2010,357.36,357.41,352.97,357.16,0,0
03/12/2010,358.44,358.98,354.11,355.37,0,0
03/15/2010,353.6,353.61,348.02,350.43,0,0
03/16/2010,351.65,360.39,350.92,359.87,0,0
03/17/2010,360.6,365.79,360.6,364.06,0,0
03/18/2010,364.23,364.95,358.69,361.64,0,0
03/19/2010,361.11,361.63,353.5,355.67,0,0
03/22/2010,354.13,364.93,352.67,364.25,0,0
03/23/2010,365.07,372.9,365.03,372.47,0,0
03/24/2010,370.03,370.18,364.73,365.37,0,0
03/25/2010,368.89,371.93,364.5,364.83,0,0
03/26/2010,367.22,369.07,360.09,362.89,0,0
03/29/2010,365.02,368.04,365.02,366.37,0,0
03/30/2010,367.17,370.17,364.43,368.9,0,0
03/31/2010,366.95,370.61,365.17,366.57,0,0
04/01/2010,369.81,375.4,363.86,366.93,0,0
04/05/2010,369.07,378.25,369.07,377.86,0,0
04/06/2010,376.32,377.34,373.21,375.52,0,0
04/07/2010,375.37,379.44,372.55,376.89,0,0
04/08/2010,374.89,374.89,368.29,371.47,0,0
04/09/2010,372.47,375.81,370.98,375.76,0,0
04/12/2010,376.32,382.14,375.89,378.97,0,0
04/13/2010,379.29,382,377.33,381.33,0,0
04/14/2010,389.08,398.24,389.04,397.73,0,0
04/15/2010,398.14,401.77,396.91,398.86,0,0
04/16/2010,396.85,396.86,388.13,393.75,0,0
04/19/2010,392.48,393.25,381.7,389.66,0,0
04/20/2010,393.75,396.93,391.28,395.71,0,0
04/21/2010,397.03,400.08,385.63,391.42,0,0
04/22/2010,388.58,399.83,382.8,398.94,0,0
04/23/2010,398.57,400.73,394.16,400.42,0,0
04/26/2010,400.38,404.7,399.82,400.81,0,0
04/27/2010,398.98,400.18,386.3,386.78,0,0
04/28/2010,389.96,393.55,383.06,388.63,0,0
04/29/2010,390.46,394.67,387.85,393.97,0,0
04/30/2010,392.44,392.44,375.96,376.07,0,0
05/03/2010,378.12,387.74,378.12,385.97,0,0
05/04/2010,380.45,380.45,363.12,368.48,0,0
05/05/2010,363.97,370.4,358.62,364.54,0,0
05/06/2010,363.15,368.35,326.75,352.54,0,0
05/07/2010,349.5,355.08,334.45,346.75,0,0
05/10/2010,360.63,367.57,360.63,367.48,0,0
05/11/2010,363.14,371.63,359.29,364.73,0,0
05/12/2010,367.34,375.57,366.77,375.08,0,0
05/13/2010,373,376.42,363.18,364.96,0,0
05/14/2010,360.35,360.38,347.06,353.86,0,0
05/17/2010,353.34,359.97,347.1,359.38,0,0
05/18/2010,362.68,363.73,347.37,348.85,0,0
05/19/2010,347.66,354.7,342.59,350.84,0,0
05/20/2010,343.71,348.78,334.35,340.6,0,0
05/21/2010,335.99,354.33,334.58,349.11,0,0
05/24/2010,347.21,350.93,342.12,342.54,0,0
05/25/2010,333.88,344.78,328.07,344.51,0,0
05/26/2010,348.15,355.02,343.07,343.78,0,0
05/27/2010,350.65,361.7,350.58,361.55,0,0
05/28/2010,361.01,361.29,350.62,355.66,0,0
06/01/2010,354.08,359.52,347.38,347.61,0,0
06/02/2010,349.2,360.27,347.99,360.2,0,0
06/03/2010,361.08,365.91,358.47,364.45,0,0
06/04/2010,357.87,362.15,346.65,348.48,0,0
06/07/2010,349.83,352.26,334.88,335.84,0,0
06/08/2010,335.78,337,326.24,334.58,0,0
06/09/2010,337.95,344.79,330.54,332.06,0,0
06/10/2010,337.91,345.12,337.83,344.69,0,0
06/11/2010,341.43,350.03,340.29,349.53,0,0
06/14/2010,354.21,358.94,351.4,351.97,0,0
06/15/2010,354.42,372.31,354.4,371.47,0,0
06/16/2010,369.27,375.74,365.37,373.09,0,0
06/17/2010,375.1,375.3,365.77,372.39,0,0
06/18/2010,372.07,374.83,369.49,371.21,0,0
06/21/2010,376.3,377.51,365.32,368.04,0,0
06/22/2010,369.88,373.58,360.45,361.39,0,0
06/23/2010,362.56,367.4,356.01,362.88,0,0
06/24/2010,361.87,361.87,350.38,352.22,0,0
06/25/2010,352.96,354.02,345.87,352.09,0,0
06/28/2010,352.66,357.92,349.57,354.11,0,0
06/29/2010,346.64,346.64,335.56,337.67,0,0
06/30/2010,337.7,342.21,331.49,332.3,0,0
07/01/2010,332.32,335.86,323.64,333.11,0,0
07/02/2010,333.37,334.8,326.06,331.6,0,0
07/06/2010,336.27,339.89,327.95,331.15,0,0
07/07/2010,331.91,348.26,331.63,347.87,0,0
07/08/2010,350.09,351.38,341.66,347.62,0,0
07/09/2010,347.14,351.58,345.32,351.36,0,0
07/12/2010,351.42,356.79,350.73,355.33,0,0
07/13/2010,359.78,364.55,357.62,362.83,0,0
07/14/2010,367.32,370.1,359.78,361.86,0,0
07/15/2010,362,362.16,354.26,361.09,0,0
07/16/2010,358.56,359.29,348.93,349.16,0,0
07/19/2010,351.42,358.48,350.13,357.94,0,0
07/20/2010,349.06,358.57,344.92,358.13,0,0
07/21/2010,359.59,360.06,350.14,351.13,0,0
07/22/2010,354.15,364.48,354.14,362.66,0,0
07/23/2010,360.46,365.2,357.34,364.53,0,0
07/26/2010,364.66,369.5,360.69,369.5,0,0
07/27/2010,370.88,371.04,364.57,366.08,0,0
07/28/2010,363.86,367.38,357.71,359.47,0,0
07/29/2010,360.08,361.14,347.71,352.52,0,0
07/30/2010,347.54,350.95,342.58,348.81,0,0
08/02/2010,352.74,356.64,350.26,354.94,0,0
08/03/2010,353.5,353.51,348.36,351.25,0,0
08/04/2010,352.05,354.91,348.06,354.71,0,0
08/05/2010,352.19,355.47,350.38,352.44,0,0
08/06/2010,349.06,354.44,347.25,351.75,0,0
08/09/2010,353.47,355.28,349.58,354.05,0,0
08/10/2010,348.89,348.89,341.44,344.74,0,0
08/11/2010,335.98,336,327.67,330.06,0,0
08/12/2010,322.11,327.76,318.91,325.75,0,0
08/13/2010,325.62,329.6,322.74,322.74,0,0
08/16/2010,320.81,327.32,319.11,324.26,0,0
08/17/2010,327.03,332.09,325.75,328.6,0,0
08/18/2010,328.11,333.84,326.76,332.1,0,0
08/19/2010,329.98,332.45,324.85,326.42,0,0
08/20/2010,327.82,331.08,325.45,327.88,0,0
08/23/2010,329.35,331.04,323.52,323.78,0,0
08/24/2010,318.51,321.82,315.72,318.41,0,0
08/25/2010,315.68,322.88,312.66,321.5,0,0
08/26/2010,323.08,323.73,314.07,315.23,0,0
08/27/2010,317.79,322.73,309.09,321.76,0,0
08/30/2010,320.99,321,313.58,313.58,0,0
08/31/2010,311.52,315.11,305.79,307.49,0,0
09/01/2010,312.31,320.06,311.68,316.75,0,0
09/02/2010,317.56,323.32,316.46,323.32,0,0
09/03/2010,328.07,330.9,322.98,328.71,0,0
09/07/2010,326.94,328.32,321.4,322.31,0,0
09/08/2010,322.72,322.8,317.64,320.9,0,0
09/09/2010,323.95,324.85,320.03,321.08,0,0
09/10/2010,320.44,321.65,312.31,316.57,0,0
09/13/2010,319.91,327.89,319.9,327.17,0,0
09/14/2010,326.6,335.12,323.46,332.76,0,0
09/15/2010,330.96,332.42,327.52,331.64,0,0
09/16/2010,330.62,334.91,329.19,334.24,0,0
09/17/2010,335.7,336.45,332.59,334.35,0,0
09/20/2010,334.75,336.65,331.2,336.12,0,0
09/21/2010,335.66,338.12,333.87,335.29,0,0
09/22/2010,333.42,334.88,328.05,330.45,0,0
09/23/2010,327.43,338.43,325.32,332.83,0,0
09/24/2010,337.09,346.55,337.07,346.14,0,0
09/27/2010,346.16,346.99,342.48,343.8,0,0
09/28/2010,344.78,350.01,340.51,349.46,0,0
09/29/2010,348.06,354.32,347.49,351.79,0,0
09/30/2010,352.98,356.22,345.84,349.24,0,0
10/01/2010,351.06,353.03,345.51,348.06,0,0
10/04/2010,346.9,347.62,339.48,343.12,0,0
10/05/2010,345.99,351.69,345.99,350.91,0,0
10/06/2010,349.99,350.72,342.35,345.34,0,0
10/07/2010,346.69,348.22,342.57,346.83,0,0
10/08/2010,345.59,351.02,341.92,350.15,0,0
10/11/2010,350.92,355.94,350.5,352.67,0,0
10/12/2010,351.72,356.56,348.94,355.32,0,0
10/13/2010,356.85,357.58,352.16,355.66,0,0
10/14/2010,355.53,358.11,352.67,354.83,0,0
10/15/2010,356.31,358.47,351.87,357.12,0,0
10/18/2010,356.59,356.6,351.73,354.57,0,0
10/19/2010,350.46,356.6,345.98,349.62,0,0
10/20/2010,349.36,353.46,347.45,351.78,0,0
10/21/2010,352.16,352.68,346.64,349.86,0,0
10/22/2010,350.95,357.57,350.57,356.94,0,0
10/25/2010,358.22,362.8,358.22,360.78,0,0
10/26/2010,358.91,361.06,355.18,359.36,0,0
10/27/2010,360.33,370.58,359.73,370.45,0,0
10/28/2010,370.45,371.22,365.88,370.34,0,0
10/29/2010,369.9,373.78,369.63,372.64,0,0
11/01/2010,373.58,375.23,368.58,371.45,0,0
11/02/2010,374.04,375.76,371.9,374.19,0,0
11/03/2010,373.94,377.83,371.95,377.81,0,0
11/04/2010,381.62,389.88,381.36,389.75,0,0
11/05/2010,390.14,393.96,388.93,392.02,0,0
11/08/2010,390.78,394.55,390.16,391.88,0,0
11/09/2010,391.83,392.41,385.71,387.32,0,0
11/10/2010,387.12,387.61,382.14,387.34,0,0
11/11/2010,377.82,383.91,372.83,382.49,0,0
11/12/2010,382.33,388.53,378.51,382.61,0,0
11/15/2010,384.5,385.97,379.54,379.57,0,0
11/16/2010,377.31,380.36,372.26,374.07,0,0
11/17/2010,373.99,378.15,372.29,373.85,0,0
11/18/2010,378.09,382.32,377.95,380.96,0,0
11/19/2010,381.33,388.09,380.98,387.09,0,0
11/22/2010,386.28,391.81,385.75,391.33,0,0
11/23/2010,387.58,390.91,386.51,388.27,0,0
11/24/2010,391.35,399.23,391.34,398.71,0,0
11/26/2010,395.53,398.26,394.99,396.03,0,0
11/29/2010,393.82,396.08,390.41,395.15,0,0
11/30/2010,390.86,392.56,389.13,390.12,0,0
12/01/2010,396.05,403.57,396.05,403.07,0,0
12/02/2010,403.52,410.81,403.18,410.56,0,0
12/03/2010,408.07,413.19,407.55,412.43,0,0
12/06/2010,412.36,412.65,408.41,411.77,0,0
12/07/2010,415.2,417.87,411.37,411.51,0,0
12/08/2010,411.93,415.75,410.54,415.43,0,0
12/09/2010,417.64,418.47,414.87,416.4,0,0
12/10/2010,417.25,418.18,414.82,416.69,0,0
12/13/2010,418.53,419.21,413.05,413.2,0,0
12/14/2010,413.58,415.04,409.26,410.67,0,0
12/15/2010,408.93,411.9,405.53,406.03,0,0
12/16/2010,407.11,409.92,405.63,408.71,0,0
12/17/2010,409.25,412.35,409.1,411.44,0,0
12/20/2010,412.21,412.49,408.24,410.24,0,0
12/21/2010,411.71,414.22,411.69,412.96,0,0
12/22/2010,411.05,413.29,408.61,413.09,0,0
12/23/2010,411.86,413.35,411.02,411.78,0,0
12/27/2010,410.22,413.08,406.91,412.27,0,0
12/28/2010,413.33,413.4,408.98,410.66,0,0
12/29/2010,411.38,411.89,409.2,411.2,0,0
12/30/2010,410.89,412.99,410.21,412.3,0,0
12/31/2010,412.07,412.78,409.64,411.82,0,0
01/03/2011,414.76,419.56,413.4,415.05,0,0
01/04/2011,416.81,418.33,411.23,415.58,0,0
01/05/2011,414.35,417.97,412.2,417.09,0,0
01/06/2011,418.4,424.99,418.29,424.77,0,0
01/07/2011,425.52,427.48,418.82,425.76,0,0
01/10/2011,424.6,430.85,423.08,430.17,0,0
01/11/2011,431.55,432.41,428.47,431.52,0,0
01/12/2011,433.73,440.02,431.75,440.01,0,0
01/13/2011,439.52,442,436.93,439.82,0,0
01/14/2011,442.01,451.59,441.1,451.59,0,0
01/18/2011,449.73,451.73,447.6,449.93,0,0
01/19/2011,445.14,446.92,438.46,439.33,0,0
01/20/2011,436.05,436.05,428.83,434.77,0,0
01/21/2011,437.61,439.05,431.1,431.65,0,0
01/24/2011,434.03,442.44,432.97,442.42,0,0
01/25/2011,440.94,441.79,435.6,439.12,0,0
01/26/2011,441.21,443.84,437.87,442.94,0,0
01/27/2011,445.41,452.05,445.38,451.28,0,0
01/28/2011,451.28,451.28,435.46,438.61,0,0
01/31/2011,439.98,442.75,436.4,440.51,0,0
02/01/2011,445.06,453.59,445.01,451.83,0,0
02/02/2011,449.03,455.84,448.51,453.91,0,0
02/03/2011,454.28,454.9,449.19,453.66,0,0
02/04/2011,454.69,463.15,454.49,463.11,0,0
02/07/2011,463.97,466.34,459.41,461.25,0,0
02/08/2011,462.15,462.15,457.24,460.9,0,0
02/09/2011,460.4,460.95,455.98,457.6,0,0
02/10/2011,453.79,459.56,451.38,459.25,0,0
02/11/2011,457.36,464.34,455.53,462.82,0,0
02/14/2011,464.02,469.74,463.77,466.4,0,0
02/15/2011,465.24,465.36,459.73,461.38,0,0
02/16/2011,463.5,467.85,463.05,466.56,0,0
02/17/2011,464.43,474.08,464.28,473.22,0,0
02/18/2011,473.98,474.33,469.63,471.46,0,0
02/22/2011,464.35,464.41,451.78,452.81,0,0
02/23/2011,452.94,453.01,438.6,444.27,0,0
02/24/2011,445.28,452.89,442.99,451.9,0,0
02/25/2011,456.11,463.87,456.1,463.69,0,0
02/28/2011,464.94,466.59,453.67,458.62,0,0
03/01/2011,459.41,461.56,449.23,449.78,0,0
03/02/2011,449.79,461.46,449.74,456.09,0,0
03/03/2011,460.65,466.21,460.65,464.77,0,0
03/04/2011,463.14,463.69,456.81,459.82,0,0
03/07/2011,460.57,460.85,442.55,447.35,0,0
03/08/2011,447.64,452.44,443.35,447.94,0,0
03/09/2011,445.67,445.67,433.62,434.35,0,0
03/10/2011,427.37,429.99,422.85,423.73,0,0
03/11/2011,421.3,428.99,421.04,427.91,0,0
03/14/2011,425.52,432.33,424.05,427.17,0,0
03/15/2011,412.68,424.63,408.69,421.79,0,0
03/16/2011,419.98,426.56,409.53,412.44,0,0
03/17/2011,418.89,422.89,416.13,417.97,0,0
03/18/2011,423.22,423.89,417.41,419.2,0,0
03/21/2011,423.84,429.29,423.72,426.79,0,0
03/22/2011,425.42,426.1,422.2,422.91,0,0
03/23/2011,421.02,427.65,418.62,426.94,0,0
03/24/2011,432.34,438.37,429.84,437.41,0,0
03/25/2011,438.22,440.92,435.94,436.27,0,0
03/28/2011,438.22,440.58,436.18,436.75,0,0
03/29/2011,435.54,441.11,432.52,441.04,0,0
03/30/2011,444.23,445.27,437.92,441.38,0,0
03/31/2011,441.38,442.18,435.92,437.36,0,0
04/01/2011,440.47,440.65,430.98,432.85,0,0
04/04/2011,434.12,434.28,426.27,429.05,0,0
04/05/2011,436.26,441.87,435.53,438.78,0,0
04/06/2011,443.61,445.71,440.95,445.5,0,0
04/07/2011,444.78,445.44,438.64,443.25,0,0
04/08/2011,446.39,447.25,438.3,439.58,0,0
04/11/2011,440.25,440.56,434.46,435.88,0,0
04/12/2011,432.05,432.05,424.6,426.78,0,0
04/13/2011,429.99,430.72,425.3,427.89,0,0
04/14/2011,424.83,428.64,422.01,428.41,0,0
04/15/2011,427.41,432.35,425.09,431.23,0,0
04/18/2011,425.6,425.89,420.15,423.44,0,0
04/19/2011,423.47,425.51,421.63,425.26,0,0
04/20/2011,435.73,443.47,435.73,443.42,0,0
04/21/2011,445.19,445.22,441.14,443.2,0,0
04/25/2011,442.46,445.69,441.77,443.41,0,0
04/26/2011,444.61,451.17,443.48,450.48,0,0
04/27/2011,447.46,451.24,445.1,450.64,0,0
04/28/2011,448.62,450.4,444.41,447.54,0,0
04/29/2011,447.46,450.5,447.09,449.56,0,0
05/02/2011,450.62,450.79,444.22,445.06,0,0
05/03/2011,443.88,444.31,436.77,439.43,0,0
05/04/2011,442.31,442.92,434.17,439.7,0,0
05/05/2011,437.31,444.92,436.42,440.35,0,0
05/06/2011,445,448.69,441.92,443.66,0,0
05/09/2011,443.75,443.78,439.46,442.36,0,0
05/10/2011,443.65,445.84,441.77,444.59,0,0
05/11/2011,443.88,446.75,438.25,440.89,0,0
05/12/2011,439.85,448.47,438.44,447.13,0,0
05/13/2011,445.15,447.44,440.79,440.95,0,0
05/16/2011,440.13,444.38,434.32,434.69,0,0
05/17/2011,432.06,432.06,425.46,429.48,0,0
05/18/2011,430.45,438.84,430.45,437.59,0,0
05/19/2011,435.72,435.74,430.02,433.87,0,0
05/20/2011,432.93,435.03,430.25,432.56,0,0
05/23/2011,426.63,426.63,423.29,423.34,0,0
05/24/2011,424.89,426.07,420,420.21,0,0
05/25/2011,418.85,425.58,417.86,424.21,0,0
05/26/2011,423.7,429.14,422.24,428.24,0,0
05/27/2011,431.23,434.47,431.23,433.09,0,0
05/31/2011,436.02,439.64,435.42,439.6,0,0
06/01/2011,438.25,438.46,426.11,426.28,0,0
06/02/2011,426.99,430.47,424.14,426.42,0,0
06/03/2011,422.62,425.05,418.15,418.52,0,0
06/06/2011,418.14,419.95,415.08,415.34,0,0
06/07/2011,418.2,421.85,417.42,417.64,0,0
06/08/2011,415.46,415.67,407.73,408.94,0,0
06/09/2011,409.87,412.04,407.39,409.62,0,0
06/10/2011,408.91,408.93,400.1,402.8,0,0
06/13/2011,403.78,405.35,397.79,399.08,0,0
06/14/2011,402.88,409.03,402.88,406.75,0,0
06/15/2011,402.57,405.27,398.31,398.44,0,0
06/16/2011,398.98,399.37,390.69,393.87,0,0
06/17/2011,397.1,397.76,387.1,388.21,0,0
06/20/2011,387.6,390.42,386.96,388.73,0,0
06/21/2011,390.64,399.31,389.03,398.61,0,0
06/22/2011,396.96,400.51,395.39,396.73,0,0
06/23/2011,392.24,402.88,389.36,402.56,0,0
06/24/2011,399.68,399.69,391.97,392.5,0,0
06/27/2011,392.28,397.35,389.27,395.27,0,0
06/28/2011,396.18,400.53,395.87,400.52,0,0
06/29/2011,401.68,402.41,397.39,400.17,0,0
06/30/2011,401.45,411.31,401.45,410.35,0,0
07/01/2011,411.25,419.6,409.04,419.11,0,0
07/05/2011,419.36,419.57,413.11,414.94,0,0
07/06/2011,413.67,413.77,408.49,411.79,0,0
07/07/2011,415.66,422.56,414.6,420.4,0,0
07/08/2011,416.01,416.11,409.68,413.8,0,0
07/11/2011,409.48,414.98,405.48,406.73,0,0
07/12/2011,402.66,402.66,393.21,394.96,0,0
07/13/2011,397.64,400.1,392.46,393.87,0,0
07/14/2011,394.75,398.95,387.04,387.76,0,0
07/15/2011,389.65,390.41,385.34,390.07,0,0
07/18/2011,387.94,389.79,381.62,384.63,0,0
07/19/2011,388.82,398.13,388.82,397.41,0,0
07/20/2011,397.85,399.34,392.84,395.11,0,0
07/21/2011,393.55,399.91,389.29,398.88,0,0
07/22/2011,399.85,409.54,399.52,408.56,0,0
07/25/2011,403.44,405.8,400.24,403.08,0,0
07/26/2011,405.18,411.14,405.18,406.47,0,0
07/27/2011,401.15,401.15,390.41,391.13,0,0
07/28/2011,390.76,397.31,386.63,390.53,0,0
07/29/2011,384.48,390.83,382.08,386.94,0,0
08/01/2011,391.62,394.31,381.82,386.93,0,0
08/02/2011,382.86,386.54,375.14,375.17,0,0
08/03/2011,375.02,380.05,367.68,379.39,0,0
08/04/2011,373.28,374.49,357.23,357.32,0,0
08/05/2011,361.53,366.04,340.25,350.22,0,0
08/08/2011,339.19,344.97,329.86,331.33,0,0
08/09/2011,337.29,346.85,326.88,346.69,0,0
08/10/2011,340.22,350.67,335.07,339.54,0,0
08/11/2011,343.86,361.21,343.35,357.12,0,0
08/12/2011,360.08,362.99,353.04,355.62,0,0
08/15/2011,356.21,362.65,356.17,362.65,0,0
08/16/2011,358.08,361.7,351.03,355.41,0,0
08/17/2011,354.64,360.84,349.67,353.1,0,0
08/18/2011,343.11,343.11,329.95,332.23,0,0
08/19/2011,330.2,339.7,325.41,326.32,0,0
08/22/2011,333.16,335.6,326.74,328.94,0,0
08/23/2011,331.04,346.09,329.86,346.09,0,0
08/24/2011,346.1,348.68,338.64,345.69,0,0
08/25/2011,344.24,347.81,335.74,336.33,0,0
08/26/2011,335.56,347.4,331.43,345.78,0,0
08/29/2011,350.01,358.45,349.97,358.44,0,0
08/30/2011,355.55,360.4,353.12,358.23,0,0
08/31/2011,360.61,363.63,353.15,355.79,0,0
09/01/2011,356.76,359.2,349.52,349.85,0,0
09/02/2011,343.15,345.07,339.62,341.46,0,0
09/06/2011,331.81,339.62,331.03,339.09,0,0
09/07/2011,346.01,354.43,346.01,354.26,0,0
09/08/2011,351.89,361.11,350.33,352.15,0,0
09/09/2011,349.71,357.92,346.16,348.4,0,0
09/12/2011,347.87,358.96,347.13,358.96,0,0
09/13/2011,359.93,367.24,358.45,366.17,0,0
09/14/2011,368.87,379.74,366.67,375.73,0,0
09/15/2011,379.73,382.17,376.31,381.09,0,0
09/16/2011,381.5,385.84,380.18,381.91,0,0
09/19/2011,375.4,379.79,371.36,377.49,0,0
09/20/2011,378.81,380.4,372.55,372.76,0,0
09/21/2011,374.4,377.25,365.28,365.37,0,0
09/22/2011,356.32,356.71,346.91,352.78,0,0
09/23/2011,349.26,361.38,349.07,359.95,0,0
09/26/2011,361.13,361.32,351.13,359.5,0,0
09/27/2011,364.66,373.69,363.8,366.01,0,0
09/28/2011,367.15,367.86,355.27,355.36,0,0
09/29/2011,359.89,361.32,344.01,350.82,0,0
09/30/2011,346.78,348.4,338.76,338.82,0,0
10/03/2011,336.74,340.48,326.15,326.37,0,0
10/04/2011,323.14,340.35,322.24,340.23,0,0
10/05/2011,339.4,351.69,335.58,350.78,0,0
10/06/2011,350.72,355.31,346.15,355.17,0,0
10/07/2011,355.96,361.08,353.16,356.73,0,0
10/10/2011,362.26,368.41,362.22,366.79,0,0
10/11/2011,364.69,367.49,363.15,365.7,0,0
10/12/2011,368.37,373.01,368.15,369.18,0,0
10/13/2011,367.89,377.49,367.39,376.6,0,0
10/14/2011,379.84,381.29,374.44,380.86,0,0
10/17/2011,377.86,378.32,369.27,370.31,0,0
10/18/2011,370.29,379.56,366.44,378.66,0,0
10/19/2011,377.27,377.48,369.37,370.16,0,0
10/20/2011,366.74,366.74,356.97,363.88,0,0
10/21/2011,368.96,376.82,368.96,372.1,0,0
10/24/2011,373.5,385.13,373.47,384.65,0,0
10/25/2011,381.54,384.66,376.87,377.46,0,0
10/26/2011,381.11,383.66,371.39,379.48,0,0
10/27/2011,388.82,398.02,387.71,395.74,0,0
10/28/2011,393.52,396.63,392.7,396.33,0,0
10/31/2011,392.27,392.48,386.42,386.49,0,0
11/01/2011,376.11,378.51,371.79,374.05,0,0
11/02/2011,377.51,379.22,372.87,375.88,0,0
11/03/2011,379.94,387.78,371.92,387.15,0,0
11/04/2011,383.9,392.84,383.8,391.48,0,0
11/07/2011,389.8,391.87,383.82,390.87,0,0
11/08/2011,393.26,394.97,386.71,393.22,0,0
11/09/2011,384.02,384.07,374.36,375.04,0,0
11/10/2011,379.79,380.79,372.54,378.23,0,0
11/11/2011,382.88,392.99,382.58,391.6,0,0
11/14/2011,390.81,393.06,384.36,386.56,0,0
11/15/2011,385.69,394.38,385.26,392.23,0,0
11/16/2011,388.71,396.06,386.86,389.92,0,0
11/17/2011,388.34,388.48,370.52,374.35,0,0
11/18/2011,376.29,376.69,369.6,371.25,0,0
11/21/2011,366.4,366.53,359.17,364.2,0,0
11/22/2011,362.92,366.65,357.59,359.66,0,0
11/23/2011,356.11,356.13,348.11,348.17,0,0
11/25/2011,347.13,351.58,344.06,344.09,0,0
11/28/2011,353.64,357.57,351.73,355.17,0,0
11/29/2011,355.73,358.29,351.79,352.62,0,0
11/30/2011,361.13,373.59,361.13,373.32,0,0
12/01/2011,373.18,376.08,370.26,375.31,0,0
12/02/2011,378.94,381.1,374.17,374.57,0,0
12/05/2011,379.94,381.9,375.98,378.12,0,0
12/06/2011,378.19,379.37,374.46,377.41,0,0
12/07/2011,376.31,382.85,372.21,381.85,0,0
12/08/2011,378.67,382.86,370.19,371.13,0,0
12/09/2011,367.56,377.04,364.65,375.67,0,0
12/12/2011,368.93,368.93,360.99,365.15,0,0
12/13/2011,367.57,369.27,354.75,356.53,0,0
12/14/2011,356.97,358.17,349.05,350.73,0,0
12/15/2011,356.34,357.14,348.71,350.04,0,0
12/16/2011,352.29,357.83,351.65,352.86,0,0
12/19/2011,353.54,354.5,342.74,343.36,0,0
12/20/2011,349.73,359.62,349.73,358.73,0,0
12/21/2011,358.94,359.71,349.95,354.45,0,0
12/22/2011,355.99,368.03,355.98,366.81,0,0
12/23/2011,367.92,368.82,364.29,368.6,0,0
12/27/2011,367.48,371.02,366.47,368.01,0,0
12/28/2011,367.82,368.29,362.08,362.59,0,0
12/29/2011,363.99,366.49,362.22,365.93,0,0
12/30/2011,365.69,367.22,364.25,364.44,0,0
01/03/2012,371.62,374.9,367.96,368.6,0,0
01/04/2012,367.07,369.52,364.14,368.66,0,0
01/05/2012,368.37,374.5,367.5,374.17,0,0
01/06/2012,373.67,375.76,371.12,375.22,0,0
01/09/2012,377.7,383.17,376.55,382.59,0,0
01/10/2012,387.09,388.4,384.47,386.28,0,0
01/11/2012,384.74,388.63,383.97,387.89,0,0
01/12/2012,389.03,392.52,386.34,391.75,0,0
01/13/2012,389.34,389.34,382.83,383.47,0,0
01/17/2012,387.04,389.06,384.63,385.22,0,0
01/18/2012,390.79,405.25,390.79,404.6,0,0
01/19/2012,407.31,412.87,407.21,412.11,0,0
01/20/2012,410.7,414.93,410.57,414.34,0,0
01/23/2012,414.07,416.17,410.09,413.09,0,0
01/24/2012,411.19,415.87,410.25,414.54,0,0
01/25/2012,414.52,417.24,410.01,416.45,0,0
01/26/2012,416.32,420.13,409.85,411.94,0,0
01/27/2012,410.24,414.73,409.46,413.34,0,0
01/30/2012,407.92,409.94,404.41,408.74,0,0
01/31/2012,411.75,412.74,406.5,408.94,0,0
02/01/2012,414.65,421.4,413.02,418.74,0,0
02/02/2012,419.39,423.64,418.52,420.56,0,0
02/03/2012,425.29,428.7,423.73,427.99,0,0
02/06/2012,424.52,424.52,419.95,421.87,0,0
02/07/2012,420.74,423.49,417.5,422.3,0,0
02/08/2012,423.15,430.42,423.12,427.59,0,0
02/09/2012,428.75,429.94,425.47,428.98,0,0
02/10/2012,426.14,426.24,418.64,420.15,0,0
02/13/2012,423.66,424.77,416.07,421.73,0,0
02/14/2012,420.33,423.56,419.49,423.46,0,0
02/15/2012,424.86,430.48,424.71,425.48,0,0
02/16/2012,425.08,436.57,424.9,435.88,0,0
02/17/2012,438.3,438.63,431.21,432.04,0,0
02/21/2012,432.1,432.71,424.3,426,0,0
02/22/2012,425.53,428.12,422.56,424.06,0,0
02/23/2012,423.44,425.49,418.59,424.67,0,0
02/24/2012,425.96,427.91,423.2,423.79,0,0
02/27/2012,421.35,427.2,418.52,424.25,0,0
02/28/2012,425.38,433.06,425,430.99,0,0
02/29/2012,431.47,431.47,423.72,424.17,0,0
03/01/2012,425.88,428.73,423.1,424.78,0,0
03/02/2012,424.35,427.13,419.87,420.35,0,0
03/05/2012,418.88,418.88,408.42,409.65,0,0
03/06/2012,405.36,406.89,401.24,405.95,0,0
03/07/2012,406.88,413.87,406.88,412.24,0,0
03/08/2012,415.68,419.34,413.96,418.35,0,0
03/09/2012,418.12,423.16,418.12,422.85,0,0
03/12/2012,422.16,422.48,417.44,418.57,0,0
03/13/2012,422.09,428.22,421.94,428.2,0,0
03/14/2012,429.68,433.75,425.86,426.65,0,0
03/15/2012,428.55,435.4,428.36,434.99,0,0
03/16/2012,435.97,436.56,433.32,435.41,0,0
03/19/2012,434.89,440.42,433.82,438.69,0,0
03/20/2012,435.68,436.98,432.04,435.54,0,0
03/21/2012,436.2,439.15,434.4,437.19,0,0
03/22/2012,434.33,435.75,431.21,434.54,0,0
03/23/2012,433.98,435.95,430.31,435.68,0,0
03/26/2012,438.76,441.9,436.63,441.88,0,0
03/27/2012,442.11,444.96,441.55,441.6,0,0
03/28/2012,441.5,442.42,433.42,436.1,0,0
03/29/2012,433.75,437.43,430.94,436.85,0,0
03/30/2012,439.51,441.02,434.99,438.64,0,0
04/02/2012,436.79,439.9,431.97,438.44,0,0
04/03/2012,436.69,437.3,429.94,431.5,0,0
04/04/2012,425.5,425.58,418.26,421.9,0,0
04/05/2012,420.89,424.37,420.52,423.2,0,0
04/09/2012,417.05,418.43,414.61,417.08,0,0
04/10/2012,415.93,419.88,408.65,409.65,0,0
04/11/2012,413.91,419.33,413.82,416.42,0,0
04/12/2012,417.77,425.79,416.87,424.16,0,0
04/13/2012,422.5,423.91,416.38,416.43,0,0
04/16/2012,420.24,420.59,413.12,416.7,0,0
04/17/2012,419.11,425.1,419.04,423.2,0,0
04/18/2012,418.44,421.4,415.53,419.51,0,0
04/19/2012,417.96,424.73,412.68,415.03,0,0
04/20/2012,413.33,413.68,404.91,405.17,0,0
04/23/2012,399.87,400.66,396.6,400.15,0,0
04/24/2012,401.25,402.29,395.86,397.1,0,0
04/25/2012,402.84,406.91,401.68,406.4,0,0
04/26/2012,407.33,415.98,407.06,415.2,0,0
04/27/2012,415.1,416.7,411.33,415.91,0,0
04/30/2012,415.42,415.42,413.12,413.39,0,0
05/01/2012,413,418.15,412.13,414.87,0,0
05/02/2012,412,417.72,411.31,416.81,0,0
05/03/2012,416.98,417.18,405.93,406.49,0,0
05/04/2012,404.51,406.69,397.26,397.94,0,0
05/07/2012,396.44,399.87,396.21,396.92,0,0
05/08/2012,393.97,395.49,386.21,394.36,0,0
05/09/2012,388.53,395.04,384.87,393.15,0,0
05/10/2012,395.38,395.38,388.5,391.74,0,0
05/11/2012,391.77,399.24,391.76,394.6,0,0
05/14/2012,390.95,392.98,388.76,390.31,0,0
05/15/2012,390.24,393.58,385.47,386.29,0,0
05/16/2012,386.55,388.89,379.67,379.82,0,0
05/17/2012,380.5,381.53,371.43,371.45,0,0
05/18/2012,372.94,374.03,363.79,364.48,0,0
05/21/2012,364.65,374.14,364.49,373.85,0,0
05/22/2012,373.37,373.5,368.42,370.98,0,0
05/23/2012,367.72,372.78,363.6,372.33,0,0
05/24/2012,372.25,372.78,364.95,367.07,0,0
05/25/2012,367.08,373.47,367.08,372.11,0,0
05/29/2012,375.84,380.89,375.51,379.66,0,0
05/30/2012,377.47,377.47,371.13,372.2,0,0
05/31/2012,371.88,372.01,364.38,368.37,0,0
06/01/2012,361.9,362.43,353.16,353.17,0,0
06/04/2012,354.23,357.96,348.94,352.69,0,0
06/05/2012,352.64,361.22,352.61,360.5,0,0
06/06/2012,363.36,372.83,363.31,372.57,0,0
06/07/2012,376.24,377.92,367.01,367.47,0,0
06/08/2012,366.3,373.31,364.88,372.73,0,0
06/11/2012,376.93,377.8,365.25,365.69,0,0
06/12/2012,367.57,374.02,367.08,373.74,0,0
06/13/2012,373.67,375.31,368.37,369.79,0,0
06/14/2012,369.78,370.99,364.85,369.15,0,0
06/15/2012,369.28,375.39,369.18,375.15,0,0
06/18/2012,373.63,382.42,373.21,380.55,0,0
06/19/2012,383.32,386.51,381.45,384.94,0,0
06/20/2012,386.27,390.1,384.65,388.59,0,0
06/21/2012,387.15,387.29,372.15,372.71,0,0
06/22/2012,374.6,379.37,374.24,378.65,0,0
06/25/2012,375.69,375.69,364.97,365.55,0,0
06/26/2012,365.74,369.01,363,366.87,0,0
06/27/2012,368.15,372.97,367.36,371.71,0,0
06/28/2012,368.84,370.75,364.53,369.38,0,0
06/29/2012,371.04,385.5,371.04,385.46,0,0
07/02/2012,386.68,387.9,382.25,384.79,0,0
07/03/2012,384.99,390.31,384.7,390.3,0,0
07/05/2012,389.78,389.78,382.13,385.68,0,0
07/06/2012,385.68,385.68,372.86,376.04,0,0
07/09/2012,375.22,376.56,369.85,371.47,0,0
07/10/2012,369.38,373.19,360.69,363.01,0,0
07/11/2012,363.15,365.02,357.72,359.67,0,0
07/12/2012,359.42,359.42,350.5,353.69,0,0
07/13/2012,354.09,357.97,353.78,357.01,0,0
07/16/2012,354.98,355.15,350.42,353.15,0,0
07/17/2012,354.34,354.74,345.5,351.45,0,0
07/18/2012,350.26,365.84,349.7,363.91,0,0
07/19/2012,368.4,374.02,368.4,371.34,0,0
07/20/2012,371.87,371.87,364.98,365.01,0,0
07/23/2012,358.4,363.31,353.11,361.66,0,0
07/24/2012,362.41,362.91,356.34,360.23,0,0
07/25/2012,363.95,371.79,363.79,367.13,0,0
07/26/2012,372.82,378.17,371.53,375.54,0,0
07/27/2012,376.77,385.34,375.61,384.23,0,0
07/30/2012,384.61,386.79,378.53,380.61,0,0
07/31/2012,382.47,388.03,382.47,383.72,0,0
08/01/2012,386.21,387.1,381.2,383.83,0,0
08/02/2012,380.68,388.22,378.53,381.48,0,0
08/03/2012,386.9,392.14,384.79,390.1,0,0
08/06/2012,391.34,394.13,390.88,392.08,0,0
08/07/2012,394.84,403.16,394.72,400.06,0,0
08/08/2012,398.98,401.9,397.98,401.15,0,0
08/09/2012,400.73,404.56,400.6,403.98,0,0
08/10/2012,403.75,406.03,402.88,405.96,0,0
08/13/2012,405.32,405.32,398.18,402.41,0,0
08/14/2012,404.38,405.04,397.74,399.12,0,0
08/15/2012,398.03,403.53,398.03,401.48,0,0
08/16/2012,401.35,408.79,401.35,408.26,0,0
08/17/2012,406.9,407.02,403.6,405.14,0,0
08/20/2012,405.14,405.14,399.6,402.29,0,0
08/21/2012,402.29,407.5,400.91,402.3,0,0
08/22/2012,402.3,402.3,396.81,399.17,0,0
08/23/2012,399.17,399.17,394.49,396.66,0,0
08/24/2012,396.66,399.97,394.25,398.95,0,0
08/27/2012,398.95,399.78,395.85,397.48,0,0
08/28/2012,397.48,399.03,395.45,397.04,0,0
08/29/2012,397.04,399.05,394.35,397.42,0,0
08/30/2012,397.42,397.42,390.33,390.7,0,0
08/31/2012,390.7,397.74,390.47,396.18,0,0
09/04/2012,396.18,396.18,388.62,392.82,0,0
09/05/2012,392.82,394.88,389.09,390.27,0,0
09/06/2012,390.27,404.66,390.27,404.54,0,0
09/07/2012,404.54,404.54,399.03,401.23,0,0
09/10/2012,401.23,401.23,393.89,394.26,0,0
09/11/2012,394.26,398.69,393.72,396.74,0,0
09/12/2012,396.74,400.63,395.74,397.95,0,0
09/13/2012,397.95,402.72,394.24,401.79,0,0
09/14/2012,401.79,410.82,401.79,406.58,0,0
09/17/2012,406.58,406.58,400.99,402.48,0,0
09/18/2012,402.48,402.48,399.4,400.78,0,0
09/19/2012,400.78,401.03,397.68,398.53,0,0
09/20/2012,398.53,398.53,392.55,394.63,0,0
09/21/2012,394.63,399,394.63,395.16,0,0
09/24/2012,391.92,391.92,387.52,389,0,0
09/25/2012,390.84,391.85,379.2,379.38,0,0
09/26/2012,378.03,378.03,372,376.97,0,0
09/27/2012,378.72,386.34,377.39,385.46,0,0
09/28/2012,384.41,385.04,381.65,382.27,0,0
10/01/2012,384.13,386.28,379.84,381.12,0,0
10/02/2012,382.78,383.56,380.16,382.96,0,0
10/03/2012,383.76,383.97,380.16,381.17,0,0
10/04/2012,382.37,384.21,379.47,383.65,0,0
10/05/2012,385.24,389.39,382.56,383.28,0,0
10/08/2012,380.94,381.51,377.86,379.13,0,0
10/09/2012,378.35,378.35,371.77,373.11,0,0
10/10/2012,372.49,372.49,367.51,368.03,0,0
10/11/2012,370.54,372.41,368.66,368.66,0,0
10/12/2012,368.37,370.17,366.35,366.71,0,0
10/15/2012,369.19,372.72,368.34,372.14,0,0
10/16/2012,373.62,380.56,373.37,380.26,0,0
10/17/2012,376.88,381.77,376.26,379.41,0,0
10/18/2012,377.11,379.3,374.13,376.28,0,0
10/19/2012,375.56,375.56,364.79,364.92,0,0
10/22/2012,365.25,368.23,363.29,365.51,0,0
10/23/2012,361.45,367.08,359.92,366.05,0,0
10/24/2012,368.15,369.17,360.23,360.52,0,0
10/25/2012,363.58,365.95,361.69,365.48,0,0
10/26/2012,365.3,369.72,364.36,367.28,0,0
10/31/2012,368.48,370.28,365.66,367.03,0,0
11/01/2012,367.36,380,367.36,379.5,0,0
11/02/2012,380.1,380.21,372.2,372.31,0,0
11/05/2012,371.83,379.38,371.03,378.38,0,0
11/06/2012,379.34,384.66,378.44,383.62,0,0
11/07/2012,379.04,379.22,371.08,373.27,0,0
11/08/2012,373.94,375.76,368.8,368.8,0,0
11/09/2012,368.58,374.26,367.98,369.7,0,0
11/12/2012,370.77,371.68,367.51,370.02,0,0
11/13/2012,367.32,370.15,366.36,366.46,0,0
11/14/2012,368.98,369.89,360.19,360.94,0,0
11/15/2012,361.23,362.61,355.31,356.14,0,0
11/16/2012,357.04,357.42,349.79,356,0,0
11/19/2012,359.4,363.23,359.06,363.14,0,0
11/20/2012,361.17,362.21,358.07,361.81,0,0
11/21/2012,361.88,363.71,361.11,362.51,0,0
11/23/2012,364.37,370.95,364.26,369.16,0,0
11/26/2012,368.69,371.6,367.99,370.63,0,0
11/27/2012,369.56,373.24,369.15,369.81,0,0
11/28/2012,367.37,374.12,364.33,373.83,0,0
11/29/2012,375.01,377.01,372.26,374.83,0,0
11/30/2012,374.95,376.21,373.14,374.35,0,0
12/03/2012,376.77,377.78,372.2,372.54,0,0
12/04/2012,373.08,376,370.97,375.03,0,0
12/05/2012,374.65,376.07,371.82,374.46,0,0
12/06/2012,375.13,378.66,374.14,378.63,0,0
12/07/2012,379.15,380.27,376.85,379.46,0,0
12/10/2012,378.92,382.7,378.92,381.83,0,0
12/11/2012,383.62,390.17,383.58,389,0,0
12/12/2012,390.56,391.29,386.96,387.74,0,0
12/13/2012,386.42,390.46,382.44,383.67,0,0
12/14/2012,382.53,383.91,379.11,381.03,0,0
12/17/2012,381.48,384.18,379.21,382.62,0,0
12/18/2012,384.06,389.73,383.48,388.73,0,0
12/19/2012,390.3,393.24,389.44,389.47,0,0
12/20/2012,389.97,390.07,385.78,389.49,0,0
12/21/2012,381.33,385.74,379.2,385.59,0,0
12/24/2012,384.39,385.16,382.76,384.14,0,0
12/26/2012,384.61,387.29,380.87,381.01,0,0
12/27/2012,380.8,381.05,375.16,379.55,0,0
12/28/2012,376.84,380.65,376.56,376.87,0,0
12/31/2012,376.47,384.63,375.87,384.06,0,0
01/02/2013,392.77,399.82,392.77,399.73,0,0
01/03/2013,396.96,400.67,396.26,397.54,0,0
01/04/2013,397.85,398.59,395,397.68,0,0
