"Date","Open","High","Low","Close","Volume","OI"
10/14/2004,10.769,10.771,10.754,10.762,980,2189
10/15/2004,10.77,10.873,10.745,10.814,966,2275
10/18/2004,10.789,10.814,10.672,10.693,739,2303
10/19/2004,10.654,10.909,10.63,10.894,865,2176
10/20/2004,10.879,11.084,10.842,11.06,1422,2234
10/21/2004,11.058,11.128,10.904,11.018,1176,2327
10/22/2004,11.024,11.087,10.931,11.039,875,2227
10/25/2004,11.088,11.25,11.054,11.085,1058,2390
10/26/2004,11.074,11.084,10.959,11.049,920,2309
10/27/2004,11.047,11.141,10.874,10.914,988,2310
10/28/2004,10.904,10.949,10.77,10.891,1329,2227
10/29/2004,10.844,11.034,10.825,11.013,712,2232
11/01/2004,11.034,11.079,10.94,11.029,843,2277
11/02/2004,10.987,10.988,10.629,10.72,1857,2601
11/03/2004,10.724,10.939,10.675,10.86,1089,2420
11/04/2004,10.924,11.211,10.904,11.083,1679,1952
11/05/2004,11.048,11.232,10.991,11.209,1173,1799
11/08/2004,11.224,11.284,11.121,11.192,1037,1822
11/09/2004,11.157,11.286,11.137,11.238,833,1826
11/10/2004,11.214,11.285,11.064,11.124,1106,1776
11/11/2004,11.125,11.191,11.106,11.18,191,1776
11/12/2004,11.185,11.374,11.143,11.324,964,1735
11/15/2004,11.344,11.349,11.208,11.279,652,1751
11/16/2004,11.228,11.344,11.191,11.297,1054,1740
11/17/2004,11.285,11.383,11.265,11.374,723,1847
11/18/2004,11.384,11.434,11.215,11.256,863,1569
11/19/2004,11.231,11.351,11.185,11.308,1505,1620
11/22/2004,11.374,11.418,11.324,11.329,230,842
11/23/2004,11.298,11.364,11.27,11.31,292,873
11/24/2004,11.288,11.384,11.288,11.37,378,1005
11/29/2004,11.418,11.557,11.373,11.527,1096,1246
11/30/2004,11.504,11.574,11.414,11.482,701,1402
12/01/2004,11.499,11.834,11.464,11.786,847,1255
12/02/2004,11.78,11.938,11.614,11.664,1110,1292
12/03/2004,11.661,11.797,11.551,11.742,816,1315
12/06/2004,11.759,11.793,11.604,11.667,894,1435
12/07/2004,11.622,11.684,11.554,11.588,672,1562
12/08/2004,11.55,11.55,10.704,10.847,3221,2078
12/09/2004,10.913,10.913,10.325,10.504,1836,2166
12/10/2004,10.501,10.554,10.354,10.444,1303,2203
12/13/2004,10.493,10.626,10.454,10.531,934,2525
12/14/2004,10.579,10.604,10.41,10.459,885,2423
12/15/2004,10.494,10.667,10.461,10.584,860,2311
12/16/2004,10.616,10.674,10.409,10.434,761,2353
12/17/2004,10.459,10.527,10.365,10.511,605,2339
12/20/2004,10.514,10.654,10.514,10.58,571,2281
12/21/2004,10.585,10.638,10.534,10.629,307,2212
12/22/2004,10.634,10.669,10.534,10.536,381,2237
12/23/2004,10.554,10.674,10.549,10.624,589,2284
12/27/2004,10.653,10.789,10.628,10.71,559,2322
12/28/2004,10.705,10.779,10.66,10.764,295,2311
12/29/2004,10.729,10.753,10.495,10.529,608,2297
12/30/2004,10.534,10.594,10.509,10.546,268,2361
01/03/2005,10.515,10.515,10.194,10.218,1509,2356
01/04/2005,10.173,10.204,10.039,10.16,1001,2391
01/05/2005,10.175,10.294,10.122,10.24,500,2395
01/06/2005,10.244,10.268,10.123,10.167,563,2416
01/07/2005,10.179,10.298,10.124,10.153,618,2430
01/10/2005,10.153,10.226,10.123,10.156,244,2467
01/11/2005,10.175,10.38,10.175,10.341,671,2405
01/12/2005,10.344,10.465,10.304,10.445,638,2374
01/13/2005,10.391,10.491,10.386,10.451,401,2429
01/14/2005,10.464,10.464,10.287,10.302,407,2427
01/18/2005,10.288,10.384,10.279,10.362,251,2418
01/19/2005,10.337,10.445,10.308,10.329,380,2450
01/20/2005,10.329,10.343,10.184,10.265,384,2430
01/21/2005,10.265,10.54,10.245,10.521,622,2428
01/24/2005,10.519,10.595,10.497,10.562,490,2505
01/25/2005,10.554,10.564,10.385,10.399,457,2362
01/26/2005,10.439,10.579,10.424,10.512,404,2409
01/27/2005,10.495,10.548,10.434,10.523,382,2434
01/28/2005,10.514,10.583,10.464,10.491,434,2409
01/31/2005,10.45,10.469,10.316,10.453,730,2673
02/01/2005,10.449,10.481,10.387,10.435,195,2618
02/02/2005,10.455,10.53,10.428,10.458,406,2540
02/03/2005,10.483,10.483,10.295,10.385,393,2595
02/04/2005,10.368,10.406,10.31,10.344,371,2599
02/07/2005,10.317,10.408,10.244,10.258,542,2539
02/08/2005,10.234,10.303,10.176,10.264,413,2474
02/09/2005,10.244,10.327,10.201,10.291,375,2468
02/10/2005,10.321,10.694,10.281,10.671,1193,2082
02/11/2005,10.703,10.951,10.632,10.9,979,1886
02/14/2005,10.905,11.054,10.905,11.038,778,1827
02/15/2005,10.965,11.103,10.916,11.07,564,1675
02/16/2005,10.948,11.003,10.834,10.957,516,1519
02/17/2005,10.928,11.136,10.919,11.062,455,1397
02/18/2005,11.034,11.163,11.025,11.121,358,1283
02/22/2005,11.135,11.271,11.061,11.225,275,604
02/23/2005,11.231,11.279,10.987,11.15,626,941
02/24/2005,11.168,11.202,11,11.085,581,1253
02/25/2005,11.051,11.076,10.88,11.009,629,1401
02/28/2005,10.978,11.151,10.978,11.053,430,1488
03/01/2005,11.012,11.052,10.874,10.928,353,1518
03/02/2005,10.907,11.051,10.769,11.007,515,1481
03/03/2005,11.042,11.051,10.905,10.922,354,1553
03/04/2005,10.933,11.103,10.882,11.05,468,1430
03/07/2005,11.092,11.104,11.004,11.057,113,1446
03/08/2005,11.082,11.382,11.082,11.202,530,1442
03/09/2005,11.192,11.342,11.123,11.302,437,1554
03/10/2005,11.262,11.312,11.157,11.19,319,1628
03/11/2005,11.202,11.282,11.097,11.24,585,1596
03/14/2005,11.212,11.212,11.042,11.069,432,1671
03/15/2005,11.081,11.191,10.902,11.063,508,1640
03/16/2005,11.053,11.152,11.033,11.111,356,1647
03/17/2005,11.132,11.147,11.012,11.069,226,1645
03/18/2005,11.037,11.067,10.943,11.055,343,1644
03/21/2005,11.001,11.014,10.731,10.767,994,1760
03/22/2005,10.777,10.825,10.597,10.727,485,1835
03/23/2005,10.649,10.685,10.572,10.647,473,1865
03/24/2005,10.604,10.679,10.587,10.606,417,1855
03/28/2005,10.6,10.651,10.489,10.577,379,1858
03/29/2005,10.583,10.689,10.583,10.649,268,1865
03/30/2005,10.662,10.832,10.651,10.808,512,1658
03/31/2005,10.793,10.899,10.77,10.844,322,1624
04/01/2005,10.815,10.861,10.63,10.665,435,1695
04/04/2005,10.692,10.722,10.58,10.687,313,1670
04/05/2005,10.717,10.759,10.614,10.705,216,1708
04/06/2005,10.722,10.814,10.707,10.78,260,1664
04/07/2005,10.825,10.837,10.701,10.74,336,1603
04/08/2005,10.712,10.839,10.687,10.827,314,1604
04/11/2005,10.846,10.958,10.837,10.91,395,1486
04/12/2005,10.952,10.979,10.6,10.811,569,1499
04/13/2005,10.869,10.917,10.739,10.893,248,1477
04/14/2005,10.842,10.861,10.663,10.725,418,1425
04/15/2005,10.715,10.758,10.645,10.68,371,1434
04/18/2005,10.692,10.743,10.617,10.706,425,1235
04/19/2005,10.692,10.922,10.692,10.91,389,1079
04/20/2005,10.927,11.023,10.867,10.999,504,884
04/21/2005,10.954,11.004,10.856,10.882,164,841
04/22/2005,10.867,10.998,10.867,10.936,110,863
04/25/2005,10.976,10.977,10.865,10.928,186,958
04/26/2005,10.932,10.989,10.882,10.912,246,1140
04/27/2005,10.927,10.927,10.749,10.79,474,1360
04/28/2005,10.817,10.817,10.537,10.56,601,1664
04/29/2005,10.587,10.676,10.52,10.559,646,1844
05/02/2005,10.542,10.599,10.429,10.494,450,1901
05/03/2005,10.454,10.567,10.447,10.503,171,1895
05/04/2005,10.547,10.663,10.547,10.62,337,1866
05/05/2005,10.667,10.714,10.61,10.674,237,1844
05/06/2005,10.682,10.706,10.52,10.584,318,1914
05/09/2005,10.557,10.733,10.55,10.696,319,1841
05/10/2005,10.687,10.801,10.652,10.73,318,1835
05/11/2005,10.74,10.765,10.633,10.714,319,1821
05/12/2005,10.697,10.697,10.547,10.584,418,1805
05/13/2005,10.557,10.597,10.506,10.56,212,1787
05/16/2005,10.542,10.614,10.508,10.567,149,1746
05/17/2005,10.572,10.697,10.572,10.662,228,1739
05/18/2005,10.652,10.857,10.643,10.821,653,1705
05/19/2005,10.847,10.847,10.742,10.757,159,1683
05/20/2005,10.748,10.796,10.567,10.569,451,1701
05/23/2005,10.601,10.652,10.578,10.586,159,1704
05/24/2005,10.602,10.719,10.575,10.617,261,1713
05/25/2005,10.647,10.849,10.616,10.754,373,1601
05/26/2005,10.789,10.828,10.667,10.775,347,1605
05/27/2005,10.737,10.936,10.722,10.92,442,1555
05/31/2005,10.866,11.117,10.754,11.071,668,1476
06/01/2005,11.017,11.227,11.003,11.127,649,1397
06/02/2005,11.151,11.242,11.06,11.168,321,1333
06/03/2005,11.156,11.236,11.102,11.134,349,1327
06/06/2005,11.089,11.236,11.089,11.154,370,1452
06/07/2005,11.139,11.226,11.028,11.06,267,1488
06/08/2005,11.031,11.14,11.03,11.092,220,1472
06/09/2005,11.077,11.078,10.823,10.884,636,1546
06/10/2005,10.924,10.928,10.773,10.899,567,1550
06/13/2005,10.906,10.947,10.829,10.879,302,1590
06/14/2005,10.893,10.924,10.85,10.894,239,1584
06/15/2005,10.897,11.009,10.872,10.947,240,1541
06/16/2005,10.967,11.063,10.967,10.983,318,1481
06/17/2005,11.002,11.056,10.933,10.954,372,1502
06/20/2005,10.982,11.098,10.888,10.906,668,1266
06/21/2005,10.888,10.932,10.797,10.909,499,1122
06/22/2005,10.921,10.926,10.821,10.879,160,791
06/23/2005,10.881,10.942,10.82,10.89,132,891
06/24/2005,10.903,10.959,10.856,10.897,188,1044
06/27/2005,10.877,10.921,10.841,10.863,271,1234
06/28/2005,10.86,10.86,10.699,10.715,581,1540
06/29/2005,10.694,10.72,10.631,10.675,735,1794
06/30/2005,10.751,10.767,10.601,10.647,591,1988
07/01/2005,10.652,10.681,10.431,10.463,578,2109
07/05/2005,10.481,10.521,10.439,10.451,287,2057
07/06/2005,10.497,10.565,10.496,10.529,363,2095
07/07/2005,10.561,10.655,10.541,10.558,384,2125
07/08/2005,10.551,10.643,10.516,10.605,281,2093
07/11/2005,10.641,10.711,10.64,10.682,568,2255
07/12/2005,10.694,10.751,10.603,10.654,378,2285
07/13/2005,10.656,10.691,10.621,10.645,219,2269
07/14/2005,10.638,10.686,10.532,10.564,595,2268
07/15/2005,10.604,10.632,10.541,10.565,235,2281
07/18/2005,10.591,10.622,10.559,10.574,198,2326
07/19/2005,10.624,10.624,10.523,10.554,254,2332
07/20/2005,10.557,10.711,10.557,10.638,484,2278
07/21/2005,10.706,10.783,10.676,10.706,491,2274
07/22/2005,10.721,10.749,10.661,10.684,258,2288
07/25/2005,10.695,10.715,10.671,10.711,182,2299
07/26/2005,10.704,10.711,10.578,10.592,311,2355
07/27/2005,10.604,10.643,10.539,10.613,328,2348
07/28/2005,10.635,10.807,10.635,10.772,462,2264
07/29/2005,10.776,10.84,10.725,10.836,371,2166
08/01/2005,10.833,10.901,10.83,10.875,468,1946
08/02/2005,10.885,10.891,10.817,10.832,372,2008
08/03/2005,10.828,10.899,10.802,10.877,364,1937
08/04/2005,10.866,10.883,10.758,10.823,445,1966
08/05/2005,10.803,10.839,10.712,10.729,658,1851
08/08/2005,10.741,10.755,10.558,10.585,639,1961
08/09/2005,10.611,10.634,10.531,10.607,311,1964
08/10/2005,10.635,10.686,10.613,10.651,329,1930
08/11/2005,10.682,10.791,10.662,10.758,588,1795
08/12/2005,10.761,10.813,10.634,10.665,448,1736
08/15/2005,10.65,10.7,10.502,10.541,483,1636
08/16/2005,10.561,10.625,10.528,10.616,257,1526
08/17/2005,10.611,10.629,10.512,10.564,252,1535
08/18/2005,10.561,10.606,10.533,10.568,292,1628
08/19/2005,10.571,10.601,10.531,10.578,180,1600
08/22/2005,10.576,10.677,10.55,10.632,283,1493
08/23/2005,10.641,10.655,10.521,10.545,317,1370
08/24/2005,10.548,10.58,10.459,10.492,513,1093
08/25/2005,10.521,10.524,10.36,10.404,484,1085
08/26/2005,10.386,10.428,10.292,10.309,768,740
08/29/2005,10.356,10.371,10.301,10.306,273,472
08/30/2005,10.3,10.314,10.215,10.26,358,160
08/31/2005,10.316,10.395,10.267,10.351,529,3209
09/01/2005,10.4,10.567,10.385,10.535,983,3134
09/02/2005,10.517,10.616,10.443,10.577,463,3094
09/06/2005,10.597,10.637,10.54,10.599,472,3042
09/07/2005,10.584,10.697,10.573,10.697,335,3123
09/08/2005,10.607,10.662,10.517,10.531,619,3269
09/09/2005,10.507,10.615,10.502,10.565,335,3324
09/12/2005,10.609,10.637,10.515,10.559,448,3306
09/13/2005,10.562,10.572,10.397,10.505,475,3361
09/14/2005,10.506,10.568,10.486,10.538,345,3310
09/15/2005,10.593,10.646,10.487,10.577,899,3310
09/16/2005,10.627,10.818,10.595,10.782,1016,3196
09/19/2005,10.802,10.997,10.709,10.898,1296,3121
09/20/2005,10.871,10.947,10.832,10.877,827,2928
09/21/2005,10.867,10.985,10.822,10.914,811,2945
09/22/2005,10.987,11.041,10.847,10.911,834,2909
09/23/2005,10.917,10.921,10.778,10.832,706,2861
09/26/2005,10.818,10.912,10.728,10.866,623,2924
09/27/2005,10.887,10.895,10.737,10.827,554,2946
09/28/2005,10.828,10.932,10.791,10.9,527,2997
09/29/2005,10.912,11.064,10.906,11.057,1114,2880
09/30/2005,11.022,11.142,10.976,11.006,1043,2763
10/03/2005,10.988,10.988,10.908,10.953,439,2765
10/04/2005,10.965,11.006,10.89,10.924,494,2781
10/05/2005,10.922,10.988,10.857,10.977,556,2791
10/06/2005,10.958,11.142,10.928,11.095,994,2760
10/07/2005,11.107,11.286,11.092,11.267,1429,2787
10/10/2005,11.242,11.394,11.242,11.342,850,2549
10/11/2005,11.387,11.467,11.272,11.373,982,2420
10/12/2005,11.367,11.411,11.25,11.334,1138,2407
10/13/2005,11.297,11.327,11.182,11.239,574,2350
10/14/2005,11.242,11.387,11.147,11.357,975,2394
10/17/2005,11.351,11.427,11.25,11.366,571,2512
10/18/2005,11.336,11.376,11.287,11.336,398,2491
10/19/2005,11.317,11.317,11.113,11.137,976,2701
10/20/2005,11.118,11.193,11.017,11.157,755,2372
10/21/2005,11.147,11.237,11.062,11.185,477,2384
10/24/2005,11.172,11.258,11.136,11.203,568,2565
10/25/2005,11.226,11.367,11.212,11.326,782,2490
10/26/2005,11.343,11.418,11.306,11.36,568,2563
10/27/2005,11.331,11.443,11.3,11.341,822,2568
10/28/2005,11.32,11.391,11.223,11.318,617,2703
10/31/2005,11.313,11.346,11.075,11.082,851,2612
11/01/2005,11.116,11.131,10.911,10.974,1390,2675
11/02/2005,10.998,11.075,10.939,11.048,444,2532
11/03/2005,11.025,11.131,11.011,11.12,605,2414
11/04/2005,11.09,11.194,10.974,11.07,682,2437
11/07/2005,11.06,11.123,10.954,11.1,621,2230
11/08/2005,11.127,11.172,11.037,11.122,789,2223
11/09/2005,11.157,11.247,11.138,11.173,618,2178
11/10/2005,11.216,11.284,11.177,11.204,495,2175
11/11/2005,11.207,11.283,11.181,11.259,464,2194
11/14/2005,11.268,11.366,11.232,11.276,636,2075
11/15/2005,11.247,11.332,11.207,11.284,757,1912
11/16/2005,11.295,11.552,11.275,11.493,1274,2195
11/17/2005,11.552,11.632,11.502,11.593,922,1949
11/18/2005,11.597,11.669,11.51,11.568,1226,1463
11/21/2005,11.543,11.676,11.537,11.631,1462,2052
11/22/2005,11.676,11.729,11.59,11.665,813,1799
11/23/2005,11.667,11.667,11.427,11.627,1676,617
11/28/2005,11.697,11.842,11.684,11.842,524,430
11/29/2005,11.817,11.842,11.702,11.794,754,1438
11/30/2005,11.758,11.778,11.668,11.769,537,1456
12/01/2005,11.688,12.026,11.675,11.987,1348,1634
12/02/2005,11.992,12.134,11.928,12.029,790,1793
12/05/2005,12.063,12.133,12.011,12.12,622,1804
12/06/2005,12.157,12.233,11.995,12.172,764,1801
12/07/2005,12.187,12.437,12.153,12.258,765,1819
12/08/2005,12.337,12.428,12.167,12.377,1094,1794
12/09/2005,12.438,12.536,12.389,12.482,785,1931
12/12/2005,12.494,12.73,11.398,12.266,1953,1981
12/13/2005,12.158,12.344,11.898,11.977,1164,2035
12/14/2005,11.947,12.026,11.808,11.853,1002,2052
12/15/2005,11.808,12.101,11.768,12.025,968,1947
12/16/2005,11.977,12.137,11.888,11.993,725,2038
12/19/2005,11.958,12.148,11.941,12.027,433,2003
12/20/2005,12.039,12.092,11.675,11.783,1297,2034
12/21/2005,11.717,11.872,11.671,11.823,792,2076
12/22/2005,11.872,11.998,11.816,11.965,600,2082
12/23/2005,11.993,12.083,11.944,12.028,349,2033
12/27/2005,12.063,12.228,12.058,12.194,556,2020
12/28/2005,12.237,12.413,12.174,12.317,861,2118
12/29/2005,12.367,12.425,12.13,12.275,908,2207
12/30/2005,12.268,12.371,12.22,12.278,441,2210
01/03/2006,12.312,12.654,12.312,12.547,1073,2198
01/04/2006,12.655,12.688,12.398,12.561,1321,2298
01/05/2006,12.547,12.581,12.159,12.263,1635,2488
01/06/2006,12.198,12.581,12.181,12.558,1123,2443
01/09/2006,12.587,12.688,12.392,12.67,1665,2659
01/10/2006,12.631,12.638,12.199,12.404,2084,2269
01/11/2006,12.395,12.499,12.248,12.452,1104,2348
01/12/2006,12.468,12.498,12.312,12.448,735,2323
01/13/2006,12.398,12.658,12.365,12.547,1042,2488
01/17/2006,12.643,12.747,12.417,12.465,1169,2510
01/18/2006,12.495,12.495,12.165,12.252,1572,2506
01/19/2006,12.243,12.557,12.243,12.493,878,2308
01/20/2006,12.558,12.675,12.24,12.323,1659,2449
01/23/2006,12.31,12.487,12.289,12.459,1078,2740
01/24/2006,12.454,12.66,12.338,12.625,1295,2562
01/25/2006,12.619,12.928,12.618,12.905,2623,2902
01/26/2006,12.908,13.05,12.821,12.994,1104,2974
01/27/2006,12.997,13.168,12.938,12.997,1110,2974
01/30/2006,12.978,13.247,12.965,13.165,874,2816
01/31/2006,13.245,13.338,13.166,13.265,1414,2617
02/01/2006,13.11,13.208,13.042,13.183,1161,2550
02/02/2006,13.181,13.338,13.119,13.259,1059,2583
02/03/2006,13.261,13.302,13.071,13.145,817,2569
02/06/2006,13.225,13.271,13.109,13.146,695,2584
02/07/2006,13.128,13.186,12.698,12.794,2334,3146
02/08/2006,12.728,12.894,12.648,12.825,1213,2769
02/09/2006,12.896,13.086,12.882,13.048,1137,2581
02/10/2006,13.068,13.094,12.664,12.771,1641,2660
02/13/2006,12.714,12.855,12.469,12.503,2505,2535
02/14/2006,12.493,12.736,12.454,12.711,1175,2328
02/15/2006,12.711,12.798,12.457,12.597,1248,2354
02/16/2006,12.58,12.831,12.388,12.753,1154,2189
02/17/2006,12.799,12.902,12.72,12.802,723,2178
02/21/2006,12.882,12.963,12.853,12.931,736,1944
02/22/2006,12.877,12.937,12.732,12.868,914,1431
02/23/2006,12.862,12.892,12.75,12.772,634,938
02/24/2006,12.754,13.027,12.754,13.012,658,765
02/27/2006,12.977,13,12.823,12.907,454,533
02/28/2006,12.893,13.063,12.865,13.032,447,256
03/01/2006,13.006,13.112,12.973,13.023,140,227
03/02/2006,13.023,13.53,13.007,13.425,74,198
03/03/2006,13.494,13.567,13.405,13.467,40,162
03/06/2006,13.457,13.503,13.261,13.261,6,154
03/07/2006,13.304,13.345,13.247,13.345,7,93
03/08/2006,13.416,13.416,12.975,13.148,1744,2112
03/09/2006,13.117,13.399,13.061,13.279,1129,1915
03/10/2006,13.258,13.297,13.058,13.27,852,1873
03/13/2006,13.29,13.477,13.216,13.47,843,1830
03/14/2006,13.465,13.567,13.388,13.553,1094,1980
03/15/2006,13.537,13.698,13.507,13.656,1082,2063
03/16/2006,13.607,13.692,13.392,13.652,1666,2237
03/17/2006,13.66,13.766,13.604,13.671,1190,2377
03/20/2006,13.671,13.742,13.558,13.671,1089,2339
03/21/2006,13.631,13.885,13.462,13.864,1905,2178
03/22/2006,13.808,13.929,13.786,13.802,1019,2272
03/23/2006,13.793,14.012,13.719,13.993,1512,2126
03/24/2006,13.987,14.077,13.959,14.039,1144,2039
03/27/2006,14.035,14.245,14.009,14.198,1906,1982
03/28/2006,14.182,14.253,14.089,14.178,1002,2075
03/29/2006,14.161,14.481,14.041,14.409,1797,2091
03/30/2006,14.472,15.037,14.429,14.967,2902,2069
03/31/2006,15.005,15.247,14.672,14.826,2349,2059
04/03/2006,14.885,15.127,14.797,15.077,1619,2105
04/04/2006,15.049,15.117,14.942,15.03,1641,2366
04/05/2006,14.962,15.107,14.86,15.013,1428,2581
04/06/2006,15.021,15.456,14.993,15.346,2875,2220
04/07/2006,15.442,15.546,15.227,15.362,1879,2340
04/10/2006,15.492,16.016,15.477,15.868,2486,2613
04/11/2006,16.112,16.331,15.717,15.868,3711,2880
04/12/2006,15.858,16.098,15.782,15.978,2056,2864
04/13/2006,16.017,16.227,15.818,16.171,1821,2687
04/17/2006,16.473,16.977,16.387,16.676,3389,2590
04/18/2006,16.836,17.39,16.647,17.092,4042,2659
04/19/2006,17.324,18.016,17.12,17.815,6450,3094
04/20/2006,17.952,17.957,15.191,15.832,8808,2701
04/21/2006,15.276,16.444,14.607,16.274,5029,2871
04/24/2006,16.467,16.577,14.969,15.112,5079,2090
04/25/2006,15.392,16.044,15.221,15.873,2716,1657
04/26/2006,15.822,16.238,15.696,16.134,2220,1425
04/27/2006,16.217,16.407,15.464,15.773,3779,3586
04/28/2006,15.939,17.137,15.722,16.798,4789,3494
05/01/2006,16.968,17.315,16.812,17.149,3829,4581
05/02/2006,16.967,17.537,16.932,17.393,3163,4619
05/03/2006,17.558,17.727,16.387,17,5574,5325
05/04/2006,16.886,17.415,16.656,17.02,3583,5508
05/05/2006,17.136,17.328,16.836,17.083,1803,5508
05/08/2006,17.143,17.287,16.577,16.956,2879,5508
05/09/2006,17.1,17.732,16.847,17.661,4605,5508
05/10/2006,17.607,17.782,17.209,17.462,3745,5508
05/11/2006,17.587,18.423,17.465,18.161,6140,6479
05/12/2006,17.89,18.236,17.303,17.397,6124,7060
05/15/2006,17.467,17.667,16.246,16.497,4925,10655
05/16/2006,16.277,16.783,16.007,16.726,3386,10627
05/17/2006,16.648,17.177,16.007,16.427,4683,10223
05/18/2006,16.297,16.447,15.687,15.724,3627,10145
05/19/2006,15.838,15.987,15.257,15.542,4904,9861
05/22/2006,15.619,15.681,15.08,15.647,2491,9820
05/23/2006,15.71,16.38,15.38,16.337,3178,9737
05/24/2006,16.127,16.337,15.51,15.71,3193,9625
05/25/2006,15.666,15.96,15.513,15.769,2413,9897
05/26/2006,15.854,15.949,15.613,15.91,1307,9508
05/30/2006,15.947,16.527,15.832,16.248,2513,8808
05/31/2006,16.164,16.305,15.46,15.638,3122,4889
06/01/2006,15.721,15.721,14.75,15.089,3691,4391
06/02/2006,15.157,15.461,14.937,15.277,1997,4555
06/05/2006,15.397,15.572,15.199,15.475,1847,4086
06/06/2006,15.236,15.277,14.787,15.026,2586,4553
06/07/2006,15.067,15.152,14.537,15.07,3006,4445
06/08/2006,15.037,15.077,14.25,14.276,4271,4222
06/09/2006,14.431,14.687,14.244,14.401,2611,4136
06/12/2006,14.356,14.496,14.037,14.241,2030,4133
06/13/2006,14.134,14.188,12.707,12.83,6978,4363
06/14/2006,12.887,13.232,12.608,12.913,4080,3946
06/15/2006,12.882,13.461,12.707,13.159,3415,3915
06/16/2006,13.42,13.553,12.975,13.327,2286,3964
06/19/2006,13.339,13.367,12.987,13.153,1619,3796
06/20/2006,12.997,13.477,12.982,13.457,1756,3699
06/21/2006,13.446,13.722,13.302,13.622,1929,3512
06/22/2006,13.647,13.834,13.335,13.396,2439,3369
06/23/2006,13.322,13.518,13.1,13.462,1845,3245
06/26/2006,13.475,13.534,13.211,13.422,1732,2741
06/27/2006,13.397,13.797,13.257,13.383,2525,1745
06/28/2006,13.302,13.497,13.256,13.338,1331,1416
06/29/2006,13.327,13.877,13.324,13.528,736,1119
06/30/2006,13.887,14.235,13.698,14.028,1878,2188
07/03/2006,14.137,14.459,14.137,14.395,525,2239
07/05/2006,14.369,14.55,14.285,14.489,1261,2069
07/06/2006,14.47,14.736,14.365,14.685,1105,2066
07/07/2006,14.67,14.718,14.38,14.51,1183,2226
07/10/2006,14.437,14.509,14.04,14.206,1815,2482
07/11/2006,14.199,14.711,14.166,14.655,1766,2580
07/12/2006,14.655,14.925,14.463,14.665,2331,2596
07/13/2006,14.715,14.849,14.481,14.588,1690,2567
07/14/2006,14.791,14.875,14.586,14.646,1361,2553
07/17/2006,14.798,14.88,14,14.19,2141,2542
07/18/2006,14.116,14.325,13.6,13.617,2340,2434
07/19/2006,13.725,14.3,13.563,14.235,1619,2363
07/20/2006,14.265,14.434,14.021,14.169,1601,2433
07/21/2006,14.075,14.409,13.839,13.954,1302,2424
07/24/2006,13.897,14.068,13.785,14.017,1454,2441
07/25/2006,14.055,14.189,13.9,14.049,1196,2621
07/26/2006,14.07,14.295,13.973,14.173,813,2661
07/27/2006,14.254,14.621,14.238,14.506,1167,2611
07/28/2006,14.52,14.57,14.424,14.473,804,2706
07/31/2006,14.551,14.63,14.36,14.47,823,2719
08/01/2006,14.55,14.906,14.43,14.844,1153,2777
08/02/2006,14.89,15.38,14.847,15.343,2047,2924
08/03/2006,15.314,15.359,15.139,15.193,1919,2836
08/04/2006,15.24,15.724,15.19,15.587,1561,2919
08/07/2006,15.505,15.65,15.2,15.369,1163,2908
08/08/2006,15.445,15.499,15.209,15.357,1130,2892
08/09/2006,15.28,15.776,15.008,15.677,1954,2959
08/10/2006,15.67,15.819,15.139,15.212,2085,2918
08/11/2006,15.29,15.48,14.875,15.016,1895,3033
08/14/2006,14.9,15.33,14.858,15.244,1075,2932
08/15/2006,15.208,15.288,14.939,15.195,1112,2830
08/16/2006,15.285,15.56,15.208,15.387,1152,2795
08/17/2006,15.46,15.489,15.002,15.103,1242,2825
08/18/2006,15.022,15.241,14.954,15.119,1253,2807
08/21/2006,15.245,15.541,15.171,15.437,1038,2680
08/22/2006,15.511,15.515,15.127,15.366,1114,2740
08/23/2006,15.351,15.788,15.298,15.609,1376,2654
08/24/2006,15.596,15.722,15.39,15.415,1039,2313
08/25/2006,15.399,15.545,15.309,15.465,1066,2213
08/28/2006,15.491,15.558,15.051,15.127,1256,1873
08/29/2006,15.141,15.37,14.927,15.252,1382,1029
08/30/2006,15.37,15.65,15.271,15.598,1015,543
08/31/2006,15.799,16.178,15.729,16.131,1909,3700
09/01/2006,16.03,16.095,15.799,16.041,1561,4053
09/05/2006,16.088,16.369,16.022,16.106,1962,4153
09/06/2006,16.116,16.326,15.999,16.173,1550,4152
09/07/2006,16.127,16.212,15.485,15.672,2621,4108
09/08/2006,15.669,15.799,15.069,15.261,2110,4144
09/11/2006,15.138,15.193,14.15,14.196,3774,4142
09/12/2006,14.261,14.477,14.069,14.12,1574,4015
09/13/2006,14.104,14.396,13.88,14.167,1484,3874
09/14/2006,14.228,14.479,13.734,13.921,1814,3780
09/15/2006,13.856,14.047,13.532,13.839,1718,3675
09/18/2006,13.971,14.291,13.824,14.261,1548,3670
09/19/2006,14.277,14.291,13.792,13.914,1326,3648
09/20/2006,13.869,14.232,13.77,14.11,1136,3538
09/21/2006,13.979,14.349,13.895,14.2,1166,3625
09/22/2006,14.248,14.462,14.15,14.266,1034,3670
09/25/2006,14.226,14.478,14.074,14.292,902,3536
09/26/2006,14.3,14.559,14.144,14.458,992,3640
09/27/2006,14.459,14.769,14.389,14.68,1242,3498
09/28/2006,14.719,14.829,14.58,14.697,1262,3526
09/29/2006,14.609,14.694,14.291,14.511,1220,3642
10/02/2006,14.474,14.791,14.474,14.614,786,3523
10/03/2006,14.54,14.599,13.794,14.018,1856,3510
10/04/2006,13.889,14.031,13.595,13.759,1715,3527
10/05/2006,13.851,14.188,13.769,14.05,967,3477
10/06/2006,14.119,14.182,13.846,14.139,1032,3638
10/09/2006,14.219,14.511,14.219,14.336,754,3677
10/10/2006,14.339,14.466,14.131,14.198,979,3864
10/11/2006,14.219,14.489,14.123,14.311,815,3775
10/12/2006,14.269,14.429,14.171,14.355,718,3670
10/13/2006,14.417,14.702,14.339,14.65,849,3545
10/16/2006,14.709,14.919,14.619,14.873,861,3446
10/17/2006,14.919,14.959,14.62,14.742,1105,3600
10/18/2006,14.712,14.968,14.712,14.795,965,3838
10/19/2006,14.799,15.144,14.605,15.123,1668,3875
10/20/2006,15.121,15.126,14.833,14.938,694,3964
10/23/2006,14.858,14.953,14.616,14.651,1034,3782
10/24/2006,14.722,14.859,14.319,14.821,1521,3833
10/25/2006,14.811,14.982,14.719,14.857,1041,3970
10/26/2006,14.959,15.244,14.929,15.206,1055,3862
10/27/2006,15.194,15.209,15.008,15.048,1019,3868
10/30/2006,15.079,15.275,15.057,15.215,990,3884
10/31/2006,15.144,15.338,14.942,15.237,1877,4026
11/01/2006,15.297,15.549,15.285,15.444,1491,3987
11/02/2006,15.454,15.642,15.367,15.61,1001,3938
11/03/2006,15.589,15.69,15.324,15.598,1374,4001
11/06/2006,15.63,15.775,15.467,15.724,1177,3842
11/07/2006,15.622,15.739,15.529,15.634,1021,3878
11/08/2006,15.629,15.708,15.415,15.517,1620,3904
11/09/2006,15.479,16.059,15.427,16.023,1859,3819
11/10/2006,16.034,16.207,15.852,16.06,1497,3728
11/13/2006,16.043,16.124,15.69,15.852,1469,3787
11/14/2006,15.894,16.018,15.729,15.86,1401,3649
11/15/2006,15.799,15.939,15.486,15.908,1684,3508
11/16/2006,15.913,16.147,15.754,15.918,2227,3506
11/17/2006,15.777,15.856,15.554,15.772,1798,3218
11/20/2006,15.79,15.969,15.7,15.718,1424,3090
11/21/2006,15.779,16.088,15.771,16.042,1634,2877
11/22/2006,16.03,16.206,15.962,16.022,1604,2566
11/23/2006,16.022,16.022,16.022,16.022,0,2602
11/24/2006,16.071,16.459,16.049,16.413,1061,2283
11/27/2006,16.468,16.539,16.401,16.472,1631,1904
11/28/2006,16.516,16.765,16.379,16.568,1907,1228
11/29/2006,16.659,16.764,16.48,16.522,2073,3225
11/30/2006,16.523,16.959,16.523,16.889,1795,3540
12/01/2006,16.918,17.041,16.81,16.958,2425,3801
12/04/2006,16.989,17.078,16.902,17.03,1595,3801
12/05/2006,17.051,17.141,16.727,16.81,2769,3801
12/06/2006,16.684,16.78,16.421,16.553,2301,3729
12/07/2006,16.494,16.869,16.379,16.806,2269,3781
12/08/2006,16.824,16.939,16.6,16.68,2189,3865
12/11/2006,16.602,16.816,16.536,16.797,1073,3984
12/12/2006,16.724,16.84,16.71,16.757,1373,4057
12/13/2006,16.799,16.813,16.504,16.688,1761,3982
12/14/2006,16.714,16.803,16.65,16.726,1031,3967
12/15/2006,16.704,16.754,15.691,15.754,2634,3839
12/18/2006,15.826,15.913,15.183,15.313,3437,3851
12/19/2006,15.424,15.613,15.232,15.481,2385,3919
12/20/2006,15.55,15.667,15.29,15.479,1641,4026
12/21/2006,15.425,15.479,15.218,15.247,1258,4055
12/22/2006,15.267,15.464,15.267,15.415,561,4008
12/26/2006,15.575,15.691,15.489,15.51,520,4091
12/27/2006,15.572,15.753,15.519,15.691,554,4138
12/28/2006,15.674,15.771,15.635,15.717,581,4233
12/29/2006,15.724,15.786,15.618,15.705,525,4230
01/02/2007,15.732,15.937,15.705,15.705,253,4278
01/03/2007,15.99,16.053,15.362,15.44,2538,4170
01/04/2007,15.434,15.702,15.255,15.6,1347,4029
01/05/2007,15.455,15.617,14.889,14.991,2193,3938
01/08/2007,14.981,15.188,14.884,15.132,1345,3970
01/09/2007,15.181,15.399,15.045,15.374,1513,3991
01/10/2007,15.372,15.372,15.047,15.223,1295,3921
01/11/2007,15.203,15.404,15.144,15.234,1226,3940
01/12/2007,15.189,15.705,15.165,15.647,1306,4057
01/16/2007,15.664,15.767,15.373,15.394,1340,4073
01/17/2007,15.467,15.759,15.202,15.667,1389,4096
01/18/2007,15.664,15.821,15.444,15.468,1362,4114
01/19/2007,15.509,15.719,15.462,15.696,747,4092
01/22/2007,15.674,15.984,15.604,15.766,1830,4200
01/23/2007,15.751,16.123,15.729,16.04,1736,4277
01/24/2007,16.088,16.114,15.865,16.048,1593,4343
01/25/2007,16.074,16.364,16.024,16.259,1970,4168
01/26/2007,16.133,16.279,15.975,16.144,1517,4312
01/29/2007,16.224,16.259,15.977,16.02,1421,4268
01/30/2007,16.014,16.214,15.909,16.146,1125,4271
01/31/2007,16.184,16.467,16.05,16.333,2395,4109
02/01/2007,16.342,16.605,16.342,16.503,1816,4128
02/02/2007,16.472,16.534,15.981,16.142,2698,4107
02/05/2007,16.215,16.354,16.101,16.338,1317,4157
02/06/2007,16.289,16.658,16.242,16.456,1732,4226
02/07/2007,16.484,16.585,16.41,16.478,1582,4234
02/08/2007,16.466,16.662,16.293,16.538,1836,4079
02/09/2007,16.562,16.744,16.544,16.682,1282,3895
02/12/2007,16.689,16.705,15.625,16.476,2466,3880
02/13/2007,16.472,16.769,16.472,16.685,1928,3824
02/14/2007,16.689,16.906,16.663,16.744,1718,3632
02/15/2007,16.823,16.853,16.601,16.733,1642,3555
02/16/2007,16.767,16.852,16.622,16.763,1020,3570
02/20/2007,16.804,16.829,16.459,16.606,2464,3297
02/21/2007,16.615,17.147,16.498,17.054,2878,2657
02/22/2007,17.012,17.138,16.917,17.023,1621,2521
02/23/2007,16.984,17.433,16.966,17.372,2658,2073
02/26/2007,17.404,17.509,17.256,17.46,2869,1101
02/27/2007,17.482,17.485,16.801,17.32,1584,319
02/28/2007,17.006,17.171,16.751,16.885,2006,3560
03/01/2007,16.988,17.093,16.15,16.274,3100,3688
03/02/2007,16.341,16.466,15.437,15.599,3116,3953
03/05/2007,15.621,15.65,15.117,15.381,2361,4040
03/06/2007,15.395,15.701,15.395,15.615,1795,4085
03/07/2007,15.703,15.774,15.523,15.746,1440,4125
03/08/2007,15.704,15.869,15.661,15.758,1221,4094
03/09/2007,15.721,15.834,15.495,15.601,1533,4062
03/12/2007,15.642,15.803,15.552,15.709,1842,4053
03/13/2007,15.726,15.743,15.454,15.59,1328,4116
03/14/2007,15.496,15.571,15.311,15.46,1820,3919
03/15/2007,15.562,15.824,15.548,15.708,1705,3799
03/16/2007,15.744,15.911,15.691,15.845,1101,3827
03/19/2007,15.849,15.921,15.756,15.867,742,3884
03/20/2007,15.9,16.115,15.849,15.999,1253,3807
03/21/2007,16.003,16.081,15.496,15.958,1214,3867
03/22/2007,16.041,16.201,16.036,16.117,1318,4015
03/23/2007,16.107,16.14,15.805,15.842,1125,4095
03/26/2007,15.848,16.121,15.848,16.039,782,4014
03/27/2007,16.055,16.1,15.857,15.916,747,4051
03/28/2007,16.011,16.177,15.969,16.086,1126,4248
03/29/2007,16.028,16.058,15.805,15.98,1106,4373
03/30/2007,16.006,16.111,15.948,16.08,453,4330
04/02/2007,16.111,16.131,15.662,16.004,1530,4338
04/03/2007,15.957,16.168,15.901,16.074,922,4208
04/04/2007,16.084,16.369,16.061,16.251,1108,4079
04/05/2007,16.305,16.404,16.237,16.369,781,4109
04/09/2007,16.366,16.537,16.292,16.438,1041,4105
04/10/2007,16.406,16.686,16.391,16.548,1082,4016
04/11/2007,16.541,16.691,16.394,16.51,1459,4056
04/12/2007,16.52,16.601,16.326,16.496,1040,3896
04/13/2007,16.531,16.781,16.502,16.715,1082,3752
04/16/2007,16.752,16.809,16.458,16.717,1424,3520
04/17/2007,16.719,16.733,16.534,16.653,904,3431
04/18/2007,16.607,16.719,16.511,16.605,930,3404
04/19/2007,16.631,16.671,16.191,16.379,2217,3249
04/20/2007,16.33,16.637,16.33,16.579,1310,2993
04/23/2007,16.628,16.741,16.484,16.678,1392,2765
04/24/2007,16.656,16.722,16.351,16.414,1802,1745
04/25/2007,16.444,16.517,16.355,16.39,1114,1448
04/26/2007,16.447,16.474,15.811,15.95,2383,894
04/27/2007,15.941,16.17,15.859,16.066,1007,894
04/30/2007,16.123,16.184,15.972,16.079,1130,3678
05/01/2007,16.048,16.079,15.72,15.855,1577,3597
05/02/2007,15.889,15.948,15.615,15.827,1511,3816
05/03/2007,15.867,16.054,15.795,15.997,1054,3828
05/04/2007,15.994,16.204,15.955,16.02,955,3848
05/07/2007,16.044,16.186,15.934,16.138,550,3825
05/08/2007,16.124,16.152,15.904,16.087,1105,3929
05/09/2007,16.098,16.124,15.759,15.967,1569,4035
05/10/2007,15.969,15.981,15.564,15.606,2353,3694
05/11/2007,15.612,15.894,15.53,15.811,1633,3813
05/14/2007,15.775,15.835,15.624,15.729,1093,3665
05/15/2007,15.719,15.859,15.576,15.811,1067,3641
05/16/2007,15.811,15.814,15.365,15.427,1620,3671
05/17/2007,15.49,15.515,15.259,15.378,1615,3648
05/18/2007,15.404,15.572,15.317,15.501,1409,3573
05/21/2007,15.521,15.652,15.396,15.628,1012,3596
05/22/2007,15.643,15.682,15.479,15.49,1001,3675
05/23/2007,15.475,15.687,15.428,15.605,896,3724
05/24/2007,15.626,15.634,15.334,15.411,1349,3630
05/25/2007,15.407,15.533,15.396,15.5,596,3573
05/29/2007,15.484,15.884,15.465,15.725,1611,3573
05/30/2007,15.714,15.738,15.583,15.715,1181,3707
05/31/2007,15.739,16.079,15.722,15.966,1759,3552
06/01/2007,16.009,16.254,15.992,16.224,1994,3764
06/04/2007,16.199,16.344,16.17,16.222,1592,3659
06/05/2007,16.223,16.358,16.222,16.31,1437,3525
06/06/2007,16.304,16.334,16.139,16.213,2036,3294
06/07/2007,16.236,16.314,15.94,15.968,2364,3119
06/08/2007,15.952,16.043,15.455,15.521,3232,2876
06/11/2007,15.606,15.782,15.594,15.767,1173,2915
06/12/2007,15.744,15.763,15.509,15.582,1051,2897
06/13/2007,15.527,15.692,15.344,15.556,1388,2942
06/14/2007,15.633,15.721,15.47,15.665,1078,2914
06/15/2007,15.657,15.768,15.558,15.753,973,2899
06/18/2007,15.791,15.889,15.695,15.723,1251,2724
06/19/2007,15.719,15.854,15.614,15.827,957,2757
06/20/2007,15.854,15.91,15.644,15.747,1205,2582
06/21/2007,15.709,15.759,15.462,15.594,1654,2232
06/22/2007,15.594,15.682,15.492,15.523,839,2258
06/25/2007,15.556,15.569,15.296,15.357,1591,1993
06/26/2007,15.364,15.394,14.631,14.774,4068,1553
06/27/2007,14.744,14.854,14.629,14.708,1809,939
06/28/2007,14.779,14.983,14.779,14.866,1465,336
06/29/2007,14.928,15.018,14.719,14.762,1170,2758
07/02/2007,14.917,15.13,14.884,15.113,982,2715
07/03/2007,15.099,15.201,14.918,15.045,710,2810
07/05/2007,15.115,15.147,14.862,14.941,725,2844
07/06/2007,14.929,15.228,14.794,15.123,1204,2813
07/09/2007,15.203,15.332,15.148,15.196,785,2882
07/10/2007,15.196,15.488,15.17,15.339,1119,2888
07/11/2007,15.383,15.457,15.283,15.345,900,2998
07/12/2007,15.362,15.598,15.331,15.55,1149,3019
07/13/2007,15.562,15.603,15.381,15.381,770,3013
07/16/2007,15.508,15.53,15.333,15.435,622,3017
07/17/2007,15.418,15.518,15.289,15.381,807,3029
07/18/2007,15.373,15.773,15.339,15.658,1334,2977
07/19/2007,15.647,15.765,15.613,15.745,1068,3212
07/20/2007,15.687,15.861,15.678,15.773,1031,3144
07/23/2007,15.773,15.843,15.628,15.7,482,3061
07/24/2007,15.682,15.988,15.638,15.812,1006,3047
07/25/2007,15.718,15.748,15.474,15.51,1614,3011
07/26/2007,15.561,15.593,15.125,15.317,2856,2841
07/27/2007,15.258,15.375,15.003,15.08,1560,2824
07/30/2007,15.098,15.332,15.086,15.271,841,2855
07/31/2007,15.327,15.453,15.273,15.388,769,2941
08/01/2007,15.348,15.445,15.123,15.32,1675,3060
08/02/2007,15.418,15.454,15.319,15.37,760,3095
08/03/2007,15.369,15.566,15.359,15.522,962,2985
08/06/2007,15.498,15.564,15.298,15.398,888,2902
08/07/2007,15.418,15.527,15.288,15.456,1278,2759
08/08/2007,15.495,15.607,15.418,15.55,899,2744
08/09/2007,15.523,15.532,14.994,15.073,2145,2735
08/10/2007,15.048,15.418,14.985,15.23,2048,2864
08/13/2007,15.238,15.283,15.136,15.221,685,2785
08/14/2007,15.168,15.277,15.069,15.115,1349,2510
08/15/2007,15.143,15.143,14.678,14.926,2395,2530
08/16/2007,14.879,14.927,13.439,13.927,4508,2726
08/17/2007,14.188,14.387,13.858,14.156,2048,2345
08/20/2007,14.141,14.332,13.983,14.104,1068,2231
08/21/2007,14.118,14.204,13.824,13.874,1424,2047
08/22/2007,13.925,14.162,13.878,13.934,964,1955
08/23/2007,14.048,14.268,14.006,14.006,774,1791
08/24/2007,14.058,14.373,13.956,14.3,1102,1534
08/27/2007,14.335,14.378,14.098,14.133,1013,1254
08/28/2007,14.114,14.278,14.038,14.138,1369,907
08/29/2007,14.113,14.293,14.066,14.216,672,602
08/30/2007,14.25,14.26,14.089,14.16,1155,271
08/31/2007,14.158,14.483,14.14,14.421,1049,3291
09/04/2007,14.463,14.698,14.352,14.651,1675,3489
09/05/2007,14.634,14.651,14.458,14.548,755,3498
09/06/2007,14.593,14.866,14.556,14.732,1543,3642
09/07/2007,14.762,15.028,14.736,14.941,1742,3585
09/10/2007,14.863,15.043,14.759,14.898,1120,3675
09/11/2007,14.873,15.142,14.833,15.016,1705,3936
09/12/2007,15.018,15.106,14.833,14.99,1695,3569
09/13/2007,14.973,14.988,14.663,14.873,1579,3689
09/14/2007,14.897,15.129,14.759,14.899,2394,3790
09/17/2007,14.897,15.172,14.874,15.092,1300,4000
09/18/2007,15.119,15.473,15.019,15.121,2135,4081
09/19/2007,15.389,15.423,15.225,15.311,1396,4042
09/20/2007,15.266,15.833,15.243,15.668,2234,3945
09/21/2007,15.668,15.987,15.634,15.823,1692,3890
09/24/2007,15.822,16.043,15.729,15.832,1799,3616
09/25/2007,15.76,15.832,15.543,15.823,1695,3788
09/26/2007,15.793,15.943,15.653,15.719,1697,3529
09/27/2007,15.693,15.913,15.669,15.842,1028,3520
09/28/2007,15.878,16.19,15.842,16.117,1455,3554
10/01/2007,16.148,16.205,15.936,16.048,1318,3669
10/02/2007,16.042,16.043,15.365,15.642,2658,3482
10/03/2007,15.653,15.783,15.543,15.672,973,3382
10/04/2007,15.652,15.722,15.388,15.689,1272,3353
10/05/2007,15.697,15.822,15.493,15.69,1340,3351
10/08/2007,15.705,15.738,15.525,15.545,742,3406
10/09/2007,15.545,15.873,15.451,15.772,1399,3401
10/10/2007,15.783,15.983,15.775,15.846,1143,3361
10/11/2007,15.849,16.22,15.849,16.191,1886,3474
10/12/2007,16.108,16.18,15.978,16.084,1514,3378
10/15/2007,16.088,16.304,16.024,16.055,2051,3612
10/16/2007,16.093,16.282,15.838,15.847,2470,3556
10/17/2007,15.804,16.109,15.043,15.94,1877,3520
10/18/2007,15.898,16.089,15.891,16.006,1487,3376
10/19/2007,16.083,16.19,15.538,15.815,2528,3430
10/22/2007,15.815,15.868,15.493,15.738,1373,3221
10/23/2007,15.7,15.912,15.674,15.829,778,3146
10/24/2007,15.838,15.873,15.664,15.794,983,3158
10/25/2007,15.855,16.272,15.825,16.109,1553,2983
10/26/2007,16.173,16.527,16.173,16.481,1738,3103
10/29/2007,16.518,16.77,16.453,16.63,1873,3149
10/30/2007,16.793,16.822,16.383,16.52,1608,3132
10/31/2007,16.408,16.807,16.375,16.658,1632,3154
11/01/2007,16.743,16.801,16.161,16.518,2513,3084
11/02/2007,16.423,16.933,16.323,16.789,2236,3108
11/05/2007,16.906,17.073,16.663,16.969,1678,3027
11/06/2007,16.923,17.826,16.893,17.571,2964,3121
11/07/2007,17.749,18.463,17.444,17.494,5703,3079
11/08/2007,17.262,18.093,17.168,17.713,4418,2860
11/09/2007,17.707,17.892,17.269,17.746,2508,2821
11/12/2007,17.629,17.629,16.491,16.981,4203,2839
11/13/2007,16.644,17.132,16.644,16.801,2502,2661
11/14/2007,16.869,17.348,16.869,17.264,2092,2451
11/15/2007,17.232,17.343,16.528,16.683,2171,2602
11/16/2007,16.692,16.932,16.558,16.712,1363,2551
11/19/2007,16.74,16.866,16.313,16.367,2259,2428
11/20/2007,16.395,17.018,16.303,16.701,2345,2348
11/21/2007,16.953,17.016,16.519,16.623,1730,2311
11/23/2007,16.702,17.099,16.628,16.916,1631,2089
11/26/2007,17.06,17.212,16.808,17.021,2812,1527
11/27/2007,16.912,16.997,16.498,16.689,2281,1154
11/28/2007,16.678,16.737,16.315,16.536,1879,950
11/29/2007,16.581,16.687,16.275,16.44,1008,673
11/30/2007,16.414,16.437,15.95,16.142,1933,3039
12/03/2007,16.159,16.378,15.95,16.201,1503,3030
12/04/2007,16.304,16.558,16.164,16.458,1050,2997
12/05/2007,16.55,16.557,16.264,16.449,1340,3045
12/06/2007,16.412,16.704,16.104,16.611,1596,3064
12/07/2007,16.655,16.698,16.384,16.485,981,3093
12/10/2007,16.504,16.88,16.479,16.824,1253,3001
12/11/2007,16.776,16.95,16.561,16.858,1306,3057
12/12/2007,16.676,16.954,16.601,16.819,1143,3029
12/13/2007,16.784,16.812,16.05,16.232,2378,3372
12/14/2007,16.292,16.327,15.854,15.97,1683,3381
12/17/2007,15.984,16.096,15.624,15.961,1204,3339
12/18/2007,16.017,16.258,15.917,16.165,1112,3297
12/19/2007,16.123,16.329,16.075,16.202,741,3302
12/20/2007,16.262,16.425,16.085,16.321,745,3241
12/21/2007,16.321,16.564,16.308,16.481,789,3274
12/24/2007,16.509,16.704,16.439,16.649,436,3224
12/26/2007,16.708,16.883,16.637,16.816,570,3223
12/27/2007,16.803,16.889,16.629,16.811,1111,3230
12/28/2007,16.784,16.968,16.722,16.878,1068,3228
12/31/2007,16.912,17.034,16.799,16.909,790,3182
01/02/2008,16.944,17.408,16.914,17.281,1445,3266
01/03/2008,17.33,17.518,17.139,17.479,1776,3363
01/04/2008,17.465,17.559,17.219,17.439,1328,3415
01/07/2008,17.404,17.494,17.185,17.274,1040,3377
01/08/2008,17.254,17.833,17.254,17.803,1836,3387
01/09/2008,17.824,18.249,17.634,17.821,2890,3395
01/10/2008,17.817,18.334,17.354,18.254,2912,3276
01/11/2008,18.254,18.39,18.039,18.358,2245,3261
01/14/2008,18.336,18.689,18.206,18.358,2561,3323
01/15/2008,18.481,18.618,17.914,18.289,3624,3255
01/16/2008,18.143,18.231,17.719,17.892,3291,3310
01/17/2008,17.923,18.174,17.834,17.986,2131,3244
01/18/2008,17.944,18.397,17.698,18.207,2501,3049
01/22/2008,17.632,18.269,17.245,18.097,3780,3002
01/23/2008,18.063,18.224,17.759,17.951,2198,3035
01/24/2008,18.124,18.5,18.009,18.332,2421,3075
01/25/2008,18.409,18.675,18.34,18.451,1844,3063
01/28/2008,18.573,18.796,18.393,18.733,2023,3118
01/29/2008,18.749,18.874,18.544,18.787,1660,3135
01/30/2008,18.697,18.945,18.634,18.749,2035,3253
01/31/2008,18.799,19.079,18.724,18.971,2438,3242
02/01/2008,18.924,19.333,18.739,18.839,3810,3332
02/04/2008,18.864,18.944,18.43,18.774,2658,3010
02/05/2008,18.773,18.773,18.284,18.331,2117,3116
02/06/2008,18.37,18.684,18.214,18.534,2123,3106
02/07/2008,18.503,18.874,18.475,18.76,2298,2999
02/08/2008,18.794,19.215,18.784,19.102,2177,2877
02/11/2008,19.214,19.579,19.122,19.458,2338,2888
02/12/2008,19.528,19.624,19.144,19.224,2672,2912
02/13/2008,19.195,19.399,18.935,19.338,2699,2880
02/14/2008,19.317,19.504,19.13,19.237,2180,2826
02/15/2008,19.313,19.503,18.957,19.174,2204,2702
02/19/2008,19.166,19.58,19.116,19.497,2156,2590
02/20/2008,19.549,19.894,19.192,19.749,3431,2434
02/21/2008,19.834,20.058,19.764,19.938,3566,1973
02/22/2008,19.765,20.159,19.716,20.021,2452,1744
02/25/2008,20.074,20.169,19.87,20.061,2889,1451
02/26/2008,20.108,20.858,19.922,20.697,3879,989
02/27/2008,20.849,21.464,20.849,21.19,4451,616
02/28/2008,21.302,21.829,21.045,21.594,2041,528
02/29/2008,21.773,21.898,21.276,21.76,3352,2961
03/03/2008,21.806,22.599,21.783,22.037,5014,3344
03/04/2008,22.207,22.533,21.492,21.686,7138,2763
03/05/2008,21.753,22.843,21.335,22.649,5267,2710
03/06/2008,22.722,23.207,21.777,22.087,6911,3020
03/07/2008,22.183,22.701,21.775,22.128,4864,2860
03/10/2008,22.191,22.347,21.154,21.636,4460,2909
03/11/2008,21.64,22.25,21.279,21.611,4745,2931
03/12/2008,21.583,22.145,21.318,21.842,3469,3181
03/13/2008,22.089,22.829,22.089,22.497,4090,3153
03/14/2008,22.513,22.873,22.188,22.52,3463,3166
03/17/2008,22.719,23.293,21.688,22.149,6139,3280
03/18/2008,22.121,22.36,21.42,21.834,4064,3353
03/19/2008,21.691,22.024,20.083,20.329,6944,3153
03/20/2008,20.208,20.255,18.6,18.748,6404,3107
03/24/2008,18.864,19.133,18.662,18.982,2328,3109
03/25/2008,18.914,19.903,18.913,19.675,3338,3311
03/26/2008,19.764,20.359,19.113,20.236,3401,3232
03/27/2008,20.343,20.554,19.833,20.42,2583,3278
03/28/2008,20.404,20.563,19.523,19.798,2806,3210
03/31/2008,19.623,20.092,18.944,19.138,3498,2924
04/01/2008,19.145,19.292,18.194,18.771,4369,2710
04/02/2008,18.795,19.358,18.586,19.035,2727,2696
04/03/2008,19.243,19.453,18.818,19.298,2354,2670
04/04/2008,19.307,19.713,19.138,19.618,1812,2680
04/07/2008,19.739,20.147,19.615,19.987,1748,2582
04/08/2008,19.988,19.988,19.281,19.572,2164,2702
04/09/2008,19.635,20.288,19.257,20.078,2685,2644
04/10/2008,20.023,20.309,19.675,19.911,2598,2796
04/11/2008,19.823,20.033,19.318,19.557,2317,2773
04/14/2008,19.512,19.763,19.117,19.668,2123,2684
04/15/2008,19.563,19.93,19.538,19.719,1418,2638
04/16/2008,19.702,20.408,19.62,20.184,2232,2489
04/17/2008,20.224,20.638,20.03,20.16,1971,2391
04/18/2008,20.162,20.329,19.233,19.678,2346,2294
04/21/2008,19.763,19.848,19.143,19.235,2320,2309
04/22/2008,19.273,19.813,19.13,19.582,1728,2041
04/23/2008,19.535,19.708,18.843,19.037,2713,1804
04/24/2008,19.013,19.077,18.504,18.531,2618,1687
04/25/2008,18.583,18.751,18.222,18.719,2238,1233
04/28/2008,18.723,18.993,18.638,18.878,1754,808
04/29/2008,18.805,18.863,18.312,18.366,1182,278
04/30/2008,18.47,18.723,18.211,18.34,1682,2558
05/01/2008,18.689,18.872,17.814,17.955,2612,2653
05/02/2008,18.06,18.345,17.88,18.227,1411,2637
05/05/2008,18.295,18.65,18.275,18.605,1057,2691
05/06/2008,18.548,18.833,18.475,18.623,1209,2656
05/07/2008,18.672,18.746,18.291,18.473,987,2715
05/08/2008,18.467,18.775,18.26,18.632,1321,2712
05/09/2008,18.704,18.889,18.293,18.644,1947,2792
05/12/2008,18.671,19.122,18.486,18.975,1340,2783
05/13/2008,19.01,19.08,18.331,18.588,2049,2879
05/14/2008,18.52,18.7,18.31,18.368,1449,2840
05/15/2008,18.32,18.791,18.32,18.44,1673,2914
05/16/2008,18.554,18.88,18.51,18.742,1753,2977
05/19/2008,18.83,19.05,18.625,18.786,1467,3112
05/20/2008,18.829,19.514,18.736,19.472,2104,3179
05/21/2008,19.447,19.911,19.375,19.803,2226,3099
05/22/2008,19.82,19.998,19.54,19.777,1922,2951
05/23/2008,19.754,20.115,19.65,20.047,1465,2892
05/27/2008,20.105,20.16,19.17,19.23,2005,2997
05/28/2008,19.296,19.424,18.83,19.178,1660,2909
05/29/2008,19.26,19.35,18.258,18.281,2765,3015
05/30/2008,18.441,18.715,18.179,18.633,1156,2904
06/02/2008,18.66,18.79,18.38,18.659,1439,2972
06/03/2008,18.615,18.72,18.21,18.597,1577,3032
06/04/2008,18.593,18.704,18.368,18.704,948,2986
06/05/2008,18.608,18.965,18.26,18.928,1973,2889
06/06/2008,18.93,19.341,18.9,19.196,1393,2841
06/09/2008,19.358,19.423,18.865,18.973,1285,2898
06/10/2008,18.96,18.972,18.27,18.375,1795,2992
06/11/2008,18.42,18.701,18.295,18.617,1346,2926
06/12/2008,18.68,18.688,17.94,18.247,2010,2946
06/13/2008,18.254,18.381,18.026,18.372,1174,2859
06/16/2008,18.37,19.209,18.175,18.995,1814,2721
06/17/2008,18.959,19.169,18.606,18.826,1311,2659
06/18/2008,18.817,19.245,18.741,19.098,1329,2534
06/19/2008,19.175,19.499,18.905,19.222,1320,2398
06/20/2008,19.12,19.397,19.061,19.147,1584,2095
06/23/2008,19.17,19.26,18.294,18.547,2406,1958
06/24/2008,18.533,18.699,18.36,18.405,1498,1772
06/25/2008,18.427,18.575,18.203,18.447,1453,1429
06/26/2008,18.535,19.195,18.458,18.884,1931,770
06/27/2008,18.95,19.4,18.947,19.383,1538,233
06/30/2008,19.299,19.618,18.951,19.189,1661,2277
07/01/2008,19.178,19.963,19.123,19.946,1895,2288
07/02/2008,19.869,20.148,19.658,20.081,1437,2325
07/03/2008,20.093,20.238,19.733,20.016,1782,2383
07/07/2008,19.858,19.858,19.288,19.569,1842,2514
07/08/2008,19.538,19.69,19.204,19.602,1434,2525
07/09/2008,19.533,19.908,19.468,19.826,1369,2504
07/10/2008,19.858,20.067,19.788,19.964,1141,2480
07/11/2008,20.03,20.632,20.003,20.47,1766,2641
07/14/2008,20.557,20.97,20.231,20.857,2175,2616
07/15/2008,20.808,21.206,20.268,20.682,3318,3119
07/16/2008,20.705,20.828,20.346,20.465,1933,2935
07/17/2008,20.491,20.898,19.958,20.392,2065,2833
07/18/2008,20.27,20.355,19.755,19.868,1833,2849
07/21/2008,19.908,20.195,19.903,20.086,1075,2828
07/22/2008,20.158,20.401,19.555,19.667,2222,2869
07/23/2008,19.664,19.703,18.96,19.136,2905,2554
07/24/2008,19.108,19.318,18.783,18.953,1655,2491
07/25/2008,19.133,19.328,18.708,19.052,1365,2481
07/28/2008,19.088,19.223,18.928,19.124,794,2482
07/29/2008,19.257,19.311,18.718,19.034,1282,2565
07/30/2008,19.063,19.293,18.504,19.1,1648,2610
07/31/2008,19.225,19.607,19.083,19.443,1734,2567
08/01/2008,19.441,19.45,18.939,19.177,1487,2498
08/04/2008,19.237,19.289,18.64,18.815,1245,2565
08/05/2008,18.628,18.683,18.089,18.238,2256,2579
08/06/2008,18.141,18.428,18.09,18.161,1291,2527
08/07/2008,18.233,18.348,17.697,17.906,2034,2496
08/08/2008,17.858,17.891,16.893,16.996,3179,2417
08/11/2008,17.058,17.096,16.186,16.295,2974,2465
08/12/2008,16.357,16.483,15.689,16.136,3079,2384
08/13/2008,16.21,16.588,16.018,16.497,2621,2520
08/14/2008,16.593,16.752,15.765,15.878,2993,2622
08/15/2008,15.788,15.788,13.83,14.464,5076,2617
08/18/2008,14.658,14.983,14.558,14.754,2574,2324
08/19/2008,14.736,14.991,14.028,14.758,2950,1966
08/20/2008,14.936,15.058,14.452,14.701,2453,1945
08/21/2008,14.908,15.537,14.857,15.391,3057,1655
08/22/2008,15.428,15.601,14.946,15.14,2913,1299
08/25/2008,14.971,15.21,14.759,15.032,1687,1047
08/26/2008,15.098,15.381,14.636,15.226,2089,676
08/27/2008,15.238,15.49,15.062,15.141,1918,538
08/28/2008,15.173,15.668,15.128,15.284,1249,72
08/29/2008,15.357,15.533,15.183,15.248,897,3237
09/02/2008,15.067,15.137,14.075,14.706,2731,3215
09/03/2008,14.737,14.782,14.197,14.515,1642,3148
09/04/2008,14.552,14.807,14.257,14.525,1851,3186
09/05/2008,14.357,14.737,13.667,13.891,4121,3272
09/08/2008,13.997,14.353,13.477,13.611,3525,3415
09/09/2008,13.782,13.807,12.887,13.286,3909,3673
09/10/2008,12.927,13.227,12.277,12.466,5416,3918
09/11/2008,12.277,12.582,11.827,12.158,4086,4203
09/12/2008,12.229,12.537,12.143,12.476,2720,4037
09/15/2008,12.657,12.805,12.007,12.687,3626,3888
09/16/2008,12.652,12.792,11.998,12.075,3369,4017
09/17/2008,12.154,13.725,12.117,13.248,5816,3627
09/18/2008,13.752,14.615,13.22,14.276,7093,3802
09/19/2008,13.547,14.257,13.367,13.967,3815,3373
09/22/2008,14.334,15.238,14.091,15.077,4541,3531
09/23/2008,15.192,15.313,14.617,14.922,3659,3446
09/24/2008,14.857,15.277,14.707,14.889,2667,3495
09/25/2008,14.907,15.437,14.673,14.821,4116,3370
09/26/2008,14.837,15.297,14.684,14.927,3012,3343
09/29/2008,14.856,15.004,14.283,14.577,4161,3446
09/30/2008,14.759,14.837,13.312,13.664,3636,3472
10/01/2008,13.647,14.622,13.607,14.204,2871,3395
10/02/2008,14.201,14.206,12.358,12.423,4160,3532
10/03/2008,12.467,13.357,12.459,12.718,3449,3479
10/06/2008,12.858,13.104,12.486,12.61,2829,3335
10/07/2008,12.756,13.447,12.667,13.157,2341,3262
10/08/2008,13.157,13.697,13.002,13.322,2672,3292
10/09/2008,13.322,13.722,13.077,13.715,1897,3229
10/10/2008,13.767,13.915,10.889,11.612,4749,3228
10/13/2008,11.807,12.468,11.783,12.247,2733,3159
10/14/2008,12.307,12.749,12.257,12.537,2211,3171
10/15/2008,12.602,12.681,11.597,11.857,2905,3270
10/16/2008,11.907,11.907,10.782,11.212,4078,3318
10/17/2008,11.133,11.485,10.642,10.887,2596,3270
10/20/2008,10.998,11.437,10.978,11.312,1761,3367
10/21/2008,11.377,11.737,11.07,11.646,2903,3164
10/22/2008,11.697,11.697,10.917,11.077,2596,3201
10/23/2008,11.062,11.437,10.727,11.171,2453,3149
10/24/2008,11.24,11.297,10.21,10.867,2995,3149
10/27/2008,10.947,11.087,10.277,10.578,2051,3018
10/28/2008,10.517,10.847,10.027,10.718,3361,3225
10/29/2008,10.812,11.737,10.557,11.455,2780,2784
10/30/2008,11.347,12.179,11.127,11.335,2138,2744
10/31/2008,11.342,11.528,10.778,11.397,1931,2697
11/03/2008,11.368,11.822,11.217,11.397,1247,2730
11/04/2008,11.407,12.097,11.257,11.757,2356,2752
11/05/2008,11.757,12.212,11.567,11.857,2315,2739
11/06/2008,11.807,12.352,11.417,11.512,3248,2714
11/07/2008,11.521,11.842,11.467,11.559,1421,2709
11/10/2008,11.732,12.091,11.622,11.739,1719,2555
11/11/2008,11.737,11.782,11.067,11.358,2154,2522
11/12/2008,11.32,11.42,10.792,10.857,1727,2448
11/13/2008,10.855,11.062,10.332,10.937,3044,2367
11/14/2008,10.907,11.247,10.752,11.037,1967,2367
11/17/2008,11.027,11.222,10.777,10.892,1674,2253
11/18/2008,10.847,11.307,10.687,11.104,2271,2011
11/19/2008,11.137,11.415,10.767,10.767,2623,2038
11/20/2008,10.767,11.007,10.369,10.482,2882,2096
11/21/2008,10.53,11.207,10.452,11.207,3211,2090
11/24/2008,11.158,12.24,11.012,12.104,4003,1591
11/25/2008,12.057,12.057,11.591,11.847,4158,995
11/26/2008,11.817,12.007,11.707,11.772,1675,995
11/28/2008,11.774,11.85,11.585,11.77,754,1877
12/01/2008,11.748,11.748,10.649,10.73,2636,1938
12/02/2008,10.78,11.21,10.601,11.026,1903,2125
12/03/2008,11.007,11.218,10.77,11.14,1740,2131
12/04/2008,11.132,11.169,10.815,10.958,1789,2168
12/05/2008,11,11.03,10.607,11.015,2651,2126
12/08/2008,11.01,11.852,11.001,11.443,3114,2232
12/09/2008,11.505,11.544,11.143,11.325,2035,2256
12/10/2008,11.305,11.755,11.305,11.718,2084,2279
12/11/2008,11.65,12.015,11.616,11.835,1880,2380
12/12/2008,11.805,11.84,11.475,11.768,1670,2380
12/15/2008,11.846,12.205,11.719,12.126,1914,2484
12/16/2008,12.12,12.795,11.931,12.695,2221,2575
12/17/2008,12.775,13.081,12.305,12.88,3281,2570
12/18/2008,12.832,12.94,12.41,12.427,2249,2565
12/19/2008,12.451,12.5,12.005,12.32,1323,2565
12/22/2008,12.389,12.575,12.218,12.31,921,2581
12/23/2008,12.325,12.325,11.574,11.72,1639,2695
12/24/2008,11.781,11.91,11.705,11.822,405,2695
12/26/2008,11.789,12.21,11.789,12.19,593,2690
12/29/2008,12.255,12.73,12.215,12.369,1141,2833
12/30/2008,12.37,12.608,12.125,12.457,1332,2849
12/31/2008,12.47,12.875,12.235,12.84,1179,2847
01/02/2009,12.764,13.06,12.526,13.025,770,2834
01/05/2009,13.15,13.264,12.033,12.75,2487,2944
01/06/2009,12.639,13.02,12.247,12.929,1989,2693
01/07/2009,12.862,13.08,12.355,12.495,2537,2759
01/08/2009,12.485,12.819,12.253,12.606,2067,2724
01/09/2009,12.569,13.087,12.438,12.725,2712,2703
01/12/2009,12.72,12.74,12.005,12.106,2522,2656
01/13/2009,12.129,12.315,11.87,12.195,1922,2609
01/14/2009,12.245,12.359,11.805,12.01,2114,2634
01/15/2009,12.082,12.14,11.793,11.918,1745,2593
01/16/2009,12.125,12.772,12.061,12.748,2085,2590
01/20/2009,12.645,12.88,12.399,12.6,1909,2503
01/21/2009,12.6,12.96,12.505,12.799,1785,2540
01/22/2009,12.765,12.96,12.68,12.879,1728,2563
01/23/2009,12.844,13.54,12.73,13.425,3521,2563
01/26/2009,13.385,13.744,13.29,13.595,1907,2649
01/27/2009,13.505,13.685,13.329,13.521,2242,2896
01/28/2009,13.565,13.635,13.301,13.399,2029,2762
01/29/2009,13.42,13.933,13.126,13.8,2781,2791
01/30/2009,13.77,14.132,13.7,14.093,1966,2785
02/02/2009,14.07,14.1,13.65,13.83,1249,2787
02/03/2009,13.794,13.94,13.596,13.908,1341,2741
02/04/2009,13.811,14.059,13.76,13.999,978,2689
02/05/2009,13.94,14.38,13.77,14.329,1418,2672
02/06/2009,14.254,14.649,14.219,14.56,1638,2656
02/09/2009,14.517,14.548,14.261,14.261,1385,2464
02/10/2009,14.309,14.678,14.195,14.585,2541,2462
02/11/2009,14.68,15.14,14.575,14.943,2237,2413
02/12/2009,14.94,15.181,14.751,14.929,1758,2429
02/13/2009,14.895,15.155,14.695,15.135,1196,2429
02/17/2009,15.029,15.66,15.005,15.566,2108,2310
02/18/2009,15.535,15.845,15.443,15.79,1711,2415
02/19/2009,15.773,15.84,15.31,15.451,3121,2357
02/20/2009,15.49,16.056,15.436,15.844,2305,2341
02/23/2009,15.85,16.062,15.536,15.86,2312,1956
02/24/2009,15.859,16.034,15.173,15.173,4379,1401
02/25/2009,15.173,15.584,15.023,15.169,2703,894
02/26/2009,15.13,15.19,14.351,14.557,1784,173
02/27/2009,14.606,14.811,14.266,14.559,2907,2151
03/02/2009,14.635,14.826,14.121,14.466,2811,2138
03/03/2009,14.363,14.366,13.868,14.271,2122,2218
03/04/2009,14.218,14.586,14.141,14.351,2036,2293
03/05/2009,14.471,14.756,14.333,14.651,1659,2282
03/06/2009,14.719,14.961,14.699,14.825,1905,2282
03/09/2009,14.721,14.834,14.201,14.396,1966,2318
03/10/2009,14.381,14.436,13.909,14.212,1523,2379
03/11/2009,13.991,14.317,13.951,14.212,1219,2398
03/12/2009,14.221,14.519,14.086,14.425,1440,2412
03/13/2009,14.444,14.716,14.341,14.65,1195,2380
03/16/2009,14.478,14.611,14.215,14.342,1061,2288
03/17/2009,14.376,14.424,14.066,14.138,1053,2342
03/18/2009,14.177,14.441,13.326,14.371,3749,2488
03/19/2009,14.341,15.136,14.091,15.003,2740,2333
03/20/2009,14.966,15.295,14.85,15.187,0,2244
03/23/2009,15.167,15.329,15.051,15.103,0,2326
03/24/2009,15.101,15.176,14.701,14.884,0,2326
03/25/2009,14.891,15.034,14.406,14.917,0,2326
03/26/2009,14.861,15.196,14.861,14.929,0,2326
03/27/2009,14.944,15.011,14.529,14.736,0,2326
03/30/2009,14.763,14.776,14.366,14.491,0,2950
03/31/2009,14.436,14.7,14.021,14.386,0,2678
04/01/2009,14.366,14.608,14.261,14.481,0,2699
04/02/2009,14.476,14.596,13.991,14.349,0,2650
04/03/2009,14.396,14.426,14.091,14.196,1213,2650
04/06/2009,14.161,14.161,13.516,13.557,1853,2357
04/07/2009,13.572,13.771,13.466,13.696,1119,1991
04/08/2009,13.737,13.904,13.598,13.691,1312,1426
04/09/2009,13.702,13.831,13.553,13.778,1027,1426
04/13/2009,13.881,14.301,13.851,14.177,1193,1406
04/14/2009,14.226,14.236,13.991,14.19,953,1662
04/15/2009,14.152,14.391,14.101,14.201,896,1379
04/16/2009,14.2,14.231,13.572,13.646,2157,1385
04/17/2009,13.636,13.671,13.223,13.282,1982,1385
04/20/2009,13.279,13.636,13.251,13.49,1443,1298
04/21/2009,13.531,13.676,13.235,13.426,1290,1297
04/22/2009,13.481,13.766,13.432,13.72,1056,1253
04/23/2009,13.741,14.309,13.741,14.193,2174,1112
04/24/2009,14.206,14.379,14.081,14.295,1335,1112
04/27/2009,14.571,14.826,14.211,14.297,1628,1107
04/28/2009,14.28,14.674,13.772,14.674,2227,892
04/29/2009,13.862,14.242,13.814,14.168,2008,892
04/30/2009,14.123,14.228,13.609,13.783,2195,2073
05/01/2009,13.748,14.032,13.455,13.913,1482,2073
05/04/2009,13.903,14.567,13.871,14.426,1872,1996
05/05/2009,14.5,15.023,14.418,14.741,2238,2009
05/06/2009,14.748,15.241,14.698,15.118,2127,2006
05/07/2009,15.133,15.554,15.092,15.25,2793,2088
05/08/2009,15.218,15.484,15.207,15.388,1719,2088
05/11/2009,15.413,15.448,15.113,15.348,1112,2070
05/12/2009,15.333,15.753,15.263,15.653,2143,2221
05/13/2009,15.682,15.773,15.296,15.388,2327,2219
05/14/2009,15.413,15.5,15.118,15.473,1696,2134
05/15/2009,15.472,15.603,15.276,15.393,1899,2134
05/18/2009,15.373,15.473,15.038,15.151,1605,2407
05/19/2009,15.203,15.704,15.168,15.577,1579,2381
05/20/2009,15.595,15.809,15.518,15.713,2707,2416
05/21/2009,15.668,15.973,15.504,15.946,2599,2519
05/22/2009,15.94,16.266,15.849,16.152,2569,2519
05/26/2009,16.105,16.123,15.74,16.04,2897,2275
05/27/2009,16.013,16.432,15.826,16.162,2872,2320
05/28/2009,16.133,16.685,16.073,16.58,3631,2330
05/29/2009,16.622,17.186,16.603,17.156,2941,2330
06/01/2009,17.163,17.383,16.949,17.024,3884,2941
06/02/2009,16.955,17.428,16.853,17.37,4129,2843
06/03/2009,17.363,17.657,16.663,16.753,5337,2778
06/04/2009,16.74,17.353,16.472,17.312,5055,2768
06/05/2009,17.318,17.372,16.578,16.673,3714,2768
06/08/2009,16.76,16.873,16.15,16.338,3473,2896
06/09/2009,16.399,16.753,16.198,16.644,3517,2708
06/10/2009,16.663,16.913,16.439,16.598,4713,2782
06/11/2009,16.618,16.953,16.313,16.822,4702,2696
06/12/2009,16.798,16.842,16.183,16.229,3796,2696
06/15/2009,16.098,16.133,15.443,15.467,3298,2463
06/16/2009,15.518,15.821,15.489,15.608,2041,2260
06/17/2009,15.553,15.764,15.353,15.737,3152,2072
06/18/2009,15.763,15.812,15.545,15.619,1617,2646
06/19/2009,15.614,15.781,15.532,15.608,1592,2646
06/22/2009,15.508,15.508,15.094,15.123,2156,2646
06/23/2009,15.178,15.296,15.018,15.234,2388,1603
06/24/2009,15.288,15.515,15.187,15.24,2900,1522
06/25/2009,15.23,15.457,15.223,15.423,2765,971
06/26/2009,15.592,15.851,15.592,15.613,1694,586
06/29/2009,15.353,15.503,15.184,15.19,1438,586
06/30/2009,15.203,15.452,14.767,14.901,3576,2386
07/01/2009,14.966,15.184,14.916,15.081,1933,2115
07/02/2009,15.106,15.111,14.608,14.721,2089,2115
07/06/2009,14.683,14.722,14.316,14.586,2161,1948
07/07/2009,14.591,14.686,14.393,14.436,1342,1963
07/08/2009,14.406,14.451,14.056,14.187,2819,2038
07/09/2009,14.151,14.285,14.076,14.166,1657,2041
07/10/2009,14.175,14.2,13.828,13.98,1809,2041
07/13/2009,13.967,14.16,13.75,14.135,1492,2094
07/14/2009,14.136,14.3,14.095,14.223,1663,2081
07/15/2009,14.241,14.687,14.211,14.576,2097,2209
07/16/2009,14.608,14.639,14.455,14.597,1336,2157
07/17/2009,14.606,14.786,14.394,14.702,1856,2157
07/20/2009,14.753,15.066,14.731,14.944,2013,2133
07/21/2009,14.966,15.01,14.764,14.849,1386,2003
07/22/2009,14.853,15.047,14.616,15,1698,1950
07/23/2009,15.016,15.181,14.926,15.012,1863,1919
07/24/2009,15.022,15.201,14.976,15.192,1249,1919
07/27/2009,15.161,15.406,15.056,15.332,1556,1903
07/28/2009,15.301,15.399,14.909,15.023,2499,1857
07/29/2009,15.016,15.06,14.482,14.598,2382,1879
07/30/2009,14.626,14.896,14.578,14.787,1508,1891
07/31/2009,14.788,15.285,14.686,15.23,1926,1891
08/03/2009,15.261,15.781,15.261,15.576,2364,1799
08/04/2009,15.611,16.083,15.335,15.941,2400,1796
08/05/2009,15.928,16.156,15.871,15.992,2564,1817
08/06/2009,16.015,16.375,15.732,15.86,3317,1857
08/07/2009,15.878,16.212,15.807,15.934,2552,1857
08/10/2009,15.856,16.005,15.587,15.675,1784,2001
08/11/2009,15.671,15.796,15.542,15.62,1621,1969
08/12/2009,15.633,15.922,15.439,15.843,2123,1928
08/13/2009,15.866,16.451,15.846,16.366,2243,1895
08/14/2009,16.397,16.511,15.911,16.026,1975,1895
08/17/2009,15.976,15.986,15.136,15.318,2902,1875
08/18/2009,15.376,15.51,15.15,15.294,1904,1904
08/19/2009,15.346,15.45,14.808,15.15,2722,1763
08/20/2009,15.312,15.376,15.106,15.231,1388,1320
08/21/2009,15.226,15.61,15.019,15.486,1618,1320
08/24/2009,15.54,15.781,15.376,15.465,2040,1153
08/25/2009,15.472,15.75,15.391,15.581,2317,995
08/26/2009,15.591,15.782,15.486,15.637,1782,924
08/27/2009,15.594,15.697,15.396,15.638,1672,644
08/28/2009,15.626,16.17,15.626,16.071,1334,644
08/31/2009,16.111,16.236,15.832,16.213,1761,2428
09/01/2009,16.171,16.411,15.931,16.316,2429,2548
09/02/2009,16.307,16.775,16.146,16.697,2883,2665
09/03/2009,16.695,17.578,16.646,17.431,3129,2676
09/04/2009,17.527,17.676,17.137,17.573,2856,2676
09/08/2009,17.766,18.116,17.667,17.724,2485,2789
09/09/2009,17.886,18.02,17.546,17.635,2202,2942
09/10/2009,17.645,18.354,17.346,18.354,1881,3083
09/11/2009,17.985,18.294,17.922,18.076,2630,3083
09/14/2009,18.106,18.126,17.616,17.861,1679,3013
09/15/2009,17.843,18.356,17.725,18.354,1994,3013
09/16/2009,18.336,18.83,18.317,18.686,1896,3067
09/17/2009,18.673,18.965,18.49,18.576,1881,3059
09/18/2009,18.641,18.666,18.006,18.006,3187,3059
09/21/2009,18.101,18.246,17.806,18.121,1977,3080
09/22/2009,18.161,18.621,18.136,18.432,1848,3048
09/23/2009,18.476,18.561,18,18.121,3054,2873
09/24/2009,18.096,18.314,17.416,17.555,4923,2889
09/25/2009,17.466,17.676,17.238,17.36,3226,2889
09/28/2009,17.403,17.604,17.026,17.469,2887,2766
09/29/2009,17.532,17.586,17.292,17.447,3229,2769
09/30/2009,17.456,17.981,17.447,17.975,3386,2714
10/01/2009,18.036,18.096,17.608,17.656,3484,3051
10/02/2009,17.66,17.766,17.186,17.446,4755,3051
10/05/2009,17.427,17.951,17.413,17.933,2186,2937
10/06/2009,17.925,18.713,17.908,18.661,4321,3085
10/07/2009,18.626,18.976,18.591,18.891,3019,2995
10/08/2009,18.926,19.231,18.801,19.062,4918,3225
10/09/2009,18.99,19.106,18.841,18.906,1793,3225
10/12/2009,19.121,19.235,18.906,18.906,1597,3148
10/13/2009,19.056,19.342,18.843,19.1,3147,3153
10/14/2009,19.096,19.508,19.007,19.181,2029,3222
10/15/2009,19.216,19.265,18.601,18.641,3453,2851
10/16/2009,18.681,18.856,18.481,18.753,2021,2851
10/19/2009,18.748,19.156,18.546,19.133,1798,2847
10/20/2009,19.126,19.226,18.706,18.796,1858,2786
10/21/2009,18.756,19.101,18.566,18.992,1918,2690
10/22/2009,18.995,19.11,18.643,18.951,2061,2691
10/23/2009,18.999,19.248,18.741,18.956,2492,2691
10/26/2009,19.026,19.07,18.296,18.358,2524,2721
10/27/2009,18.359,18.511,17.786,18.004,3506,2914
10/28/2009,18.006,18.084,17.396,17.425,2733,2669
10/29/2009,17.468,17.979,17.463,17.972,1676,2481
10/30/2009,17.975,18.028,17.432,17.616,1814,2481
11/02/2009,17.691,18.001,17.606,17.744,1900,2687
11/03/2009,17.84,18.625,17.522,18.519,4200,2638
11/04/2009,18.423,18.905,18.381,18.746,2429,2644
11/05/2009,18.716,18.797,18.508,18.666,1207,2641
11/06/2009,18.69,18.902,18.545,18.665,1857,2641
11/09/2009,18.686,19.056,18.686,18.885,1991,2471
11/10/2009,18.902,18.916,18.431,18.723,2594,2425
11/11/2009,18.631,19.002,18.616,18.899,2371,2393
11/12/2009,18.901,19.053,18.466,18.501,1901,2402
11/13/2009,18.556,18.733,18.303,18.723,2088,2402
11/16/2009,18.886,19.726,18.886,19.669,3941,2293
11/17/2009,19.65,19.715,19.366,19.706,2792,2405
11/18/2009,19.751,20.151,19.606,19.863,2883,2313
11/19/2009,19.835,19.861,19.431,19.825,2768,2124
11/20/2009,19.786,19.881,19.322,19.792,2604,2124
11/23/2009,19.913,20.209,19.808,19.896,2964,1707
11/24/2009,19.846,19.958,19.608,19.786,3415,436
11/25/2009,19.778,20.145,19.543,20.145,2835,436
11/27/2009,19.612,19.696,19.026,19.579,534,436
11/30/2009,19.553,19.766,19.364,19.742,2024,2693
12/01/2009,19.782,20.521,19.655,20.362,2623,2695
12/02/2009,20.388,20.698,20.37,20.505,2801,2877
12/03/2009,20.657,20.8,20.015,20.07,3597,2717
12/04/2009,20,20.225,19.521,19.762,3976,2717
12/07/2009,19.607,19.676,19.133,19.459,3245,2915
12/08/2009,19.496,19.61,18.792,18.832,2435,2996
12/09/2009,18.881,19.134,18.37,18.632,4291,3035
12/10/2009,18.69,18.8,18.395,18.676,2106,3059
12/11/2009,18.67,18.866,18.15,18.41,3535,3059
12/14/2009,18.431,18.66,18.405,18.66,1237,3003
12/15/2009,18.635,18.739,18.35,18.655,1788,2845
12/16/2009,18.636,19.032,18.59,18.98,1584,2895
12/17/2009,18.98,19.029,18.32,18.36,2460,3113
12/18/2009,18.456,18.616,18.344,18.555,2208,3113
12/21/2009,18.62,18.76,18.216,18.294,2590,3080
12/22/2009,18.28,18.414,18,18.235,2721,2893
12/23/2009,18.22,18.47,18.095,18.359,1880,2708
12/24/2009,18.474,18.799,18.42,18.7,782,2708
12/28/2009,18.728,18.904,18.685,18.776,1521,2686
12/29/2009,18.764,18.764,18.296,18.35,2111,2729
12/30/2009,18.293,18.32,17.97,18.057,2540,3015
12/31/2009,18.064,18.341,18.06,18.146,1178,3015
01/04/2010,18.13,18.83,18.084,18.828,2962,2804
01/05/2010,18.844,19.111,18.741,19.03,2528,2760
01/06/2010,19.005,19.474,18.984,19.453,2942,2688
01/07/2010,19.43,19.67,19.287,19.496,2078,2723
01/08/2010,19.359,19.751,19.291,19.73,2500,2723
01/11/2010,19.885,20.157,19.8,19.828,2543,2723
01/12/2010,19.78,20.045,19.386,19.52,2557,2723
01/13/2010,19.549,19.9,19.438,19.88,11479,2723
01/14/2010,19.886,19.962,19.685,19.925,1748,2723
01/15/2010,19.903,19.905,19.631,19.68,1508,2723
01/19/2010,19.949,20.126,19.7,20.005,2278,2723
01/20/2010,19.986,20.09,19.034,19.128,3810,2723
01/21/2010,19.205,19.298,18.53,18.648,4670,2723
01/22/2010,18.669,18.75,18.09,18.284,3668,2723
01/25/2010,18.322,18.493,18.22,18.381,1705,2723
01/26/2010,18.439,18.49,17.577,18,4355,2723
01/27/2010,18.068,18.19,17.66,17.81,2675,2723
01/28/2010,17.862,17.994,17.246,17.984,4123,2723
01/29/2010,17.453,17.593,17.26,17.451,4003,2723
02/01/2010,17.365,17.944,17.33,17.907,5743,2723
02/02/2010,17.904,18.039,17.782,17.931,5663,2723
02/03/2010,17.975,18.18,16.56,17.091,3712,2723
02/04/2010,17.603,17.65,16.39,16.502,7431,2723
02/05/2010,16.584,16.673,15.887,16.417,5025,2723
02/08/2010,16.38,16.54,16.18,16.23,3842,2624
02/09/2010,16.288,16.815,16.267,16.655,3868,2474
02/10/2010,16.685,16.869,16.302,16.445,4894,2438
02/11/2010,16.486,16.951,16.403,16.89,3326,2392
02/12/2010,16.916,16.924,16.438,16.76,2826,2392
02/16/2010,16.98,17.45,16.952,17.377,2692,2195
02/17/2010,17.343,17.559,17.045,17.114,3125,2117
02/18/2010,17.072,17.49,16.9,17.046,4273,1884
02/19/2010,17.045,17.74,16.988,17.528,2650,1884
02/22/2010,17.689,17.798,17.362,17.498,1941,1884
02/23/2010,17.464,17.652,17.01,17.048,3197,1884
02/24/2010,17.083,18.005,16.855,18.005,2902,1884
02/25/2010,17.235,17.337,16.815,17.305,1750,1884
02/26/2010,17.272,17.735,17.266,17.688,2691,1884
03/01/2010,17.689,17.952,17.611,17.66,3197,1884
03/02/2010,17.675,18.298,17.482,18.137,3160,1884
03/03/2010,18.149,18.564,18.089,18.417,3445,1884
03/04/2010,18.379,18.584,18.243,18.329,3772,1884
03/05/2010,18.33,18.709,18.329,18.569,2374,1884
03/08/2010,18.559,18.721,18.311,18.439,2170,2242
03/09/2010,18.409,18.602,18.064,18.472,10931,2156
03/10/2010,18.464,18.852,18.124,18.247,4689,2364
03/11/2010,18.255,18.399,18.011,18.375,3516,2284
03/12/2010,18.409,18.538,18.154,18.288,3541,2315
03/15/2010,18.35,18.357,18.139,18.326,2647,2349
03/16/2010,18.359,18.686,18.351,18.665,3640,2372
03/17/2010,18.664,18.793,18.558,18.682,1981,2405
03/18/2010,18.683,18.749,18.515,18.619,2273,2442
03/19/2010,18.596,18.598,18.159,18.196,3899,2442
03/22/2010,18.127,18.182,17.809,18.169,3097,2579
03/23/2010,18.168,18.339,17.92,18.22,2761,2499
03/24/2010,18.184,18.188,17.756,17.778,2391,2515
03/25/2010,17.775,18.049,17.759,17.814,1943,2415
03/26/2010,17.773,18.178,17.773,18.113,2243,2415
03/29/2010,18.189,18.629,18.132,18.585,2398,2331
03/30/2010,18.544,18.663,18.424,18.493,3007,2349
03/31/2010,18.478,18.827,18.46,18.683,3706,2264
04/01/2010,18.678,19.188,18.674,19.127,5505,2264
04/05/2010,19.096,19.33,19.064,19.283,3754,2212
04/06/2010,19.259,19.289,19.039,19.143,6582,2212
04/07/2010,19.139,19.45,19.106,19.363,4501,2123
04/08/2010,19.325,19.372,19.117,19.301,3995,2016
04/09/2010,19.26,19.635,19.257,19.61,4252,2016
04/12/2010,19.719,19.799,19.342,19.445,3687,2643
04/13/2010,19.412,19.509,19.147,19.414,3735,2342
04/14/2010,19.432,19.697,19.406,19.663,3356,2243
04/15/2010,19.657,19.721,19.417,19.609,2590,2218
04/16/2010,19.609,19.612,18.801,18.935,10957,2218
04/19/2010,18.881,18.968,18.685,18.936,3938,2363
04/20/2010,18.974,19.225,18.936,19.048,3073,2130
04/21/2010,19.063,19.33,18.897,19.304,3692,1941
04/22/2010,19.256,19.361,18.952,19.17,5382,2913
04/23/2010,19.151,19.531,19.039,19.517,3732,2913
04/26/2010,19.555,19.607,19.424,19.498,2736,1028
04/27/2010,19.48,19.597,19.25,19.366,4990,759
04/28/2010,19.409,19.437,18.97,19.293,2957,376
04/29/2010,19.324,19.739,19.251,19.639,1013,376
04/30/2010,19.705,19.943,19.63,19.818,2756,376
05/03/2010,19.792,20.037,19.678,19.966,4486,2302
05/04/2010,19.969,19.988,18.96,19.018,5907,2419
05/05/2010,19.041,19.062,18.228,18.637,5446,2191
05/06/2010,18.708,18.919,18.408,18.875,5018,2551
05/07/2010,18.738,19.834,18.619,19.532,3400,2551
05/10/2010,19.607,19.913,19.368,19.678,7016,2115
05/11/2010,19.67,20.568,19.558,20.489,5380,2230
05/12/2010,20.495,20.88,20.265,20.708,4791,2467
05/13/2010,20.618,20.994,20.436,20.608,4749,2531
05/14/2010,20.608,20.874,20.111,20.522,4813,2531
05/17/2010,20.396,20.587,19.893,20.033,3223,2411
05/18/2010,20.125,20.293,19.797,20.197,3398,2315
05/19/2010,20.087,20.113,19.055,19.396,3916,2393
05/20/2010,19.393,19.478,18.583,18.796,2330,2349
05/21/2010,18.829,19.043,18.536,18.838,2373,2349
05/24/2010,18.855,19.225,18.855,19.048,1266,2370
05/25/2010,18.883,19.098,18.671,19.098,1736,2379
05/26/2010,19.191,19.558,19.133,19.212,371,2370
05/27/2010,19.258,19.728,19.188,19.671,1728,2244
05/28/2010,19.673,19.788,19.393,19.523,1662,2216
06/01/2010,19.678,19.898,19.419,19.583,2586,2093
06/02/2010,19.593,19.653,19.244,19.508,1784,2152
06/03/2010,19.554,19.634,18.968,19.119,2319,2089
06/04/2010,19.123,19.19,18.428,18.582,4137,2089
06/07/2010,18.621,19.44,18.292,19.338,4947,2243
06/08/2010,19.325,19.631,19.228,19.443,2317,2279
06/09/2010,19.398,19.522,19.232,19.307,1843,2044
06/10/2010,19.308,19.592,19.048,19.382,3621,1957
06/11/2010,19.46,19.758,19.218,19.378,3084,1957
06/14/2010,19.432,19.728,19.373,19.373,1286,2015
06/15/2010,19.417,19.825,19.393,19.688,2032,1993
06/16/2010,19.718,19.799,19.539,19.589,2875,1961
06/17/2010,19.613,20.028,19.471,19.885,2535,1827
06/18/2010,19.898,20.418,19.849,20.336,4681,1827
06/21/2010,20.367,20.606,19.806,19.872,5690,1853
06/22/2010,19.884,20.13,19.728,19.958,3878,1823
06/23/2010,19.96,20.098,19.467,19.672,4336,1415
06/24/2010,19.686,19.959,19.314,19.836,3287,1180
06/25/2010,19.843,20.271,19.718,20.218,1982,878
06/28/2010,20.248,20.376,19.722,20.376,2285,576
06/29/2010,19.876,19.935,19.509,19.593,932,576
06/30/2010,19.595,19.897,19.525,19.715,1566,1890
07/01/2010,19.675,19.759,18.812,18.91,2870,2068
07/02/2010,18.976,19.185,18.72,18.931,1554,2095
07/06/2010,18.84,19.115,18.65,18.915,2659,1930
07/07/2010,18.905,19.18,18.615,19.146,2098,1753
07/08/2010,19.145,19.285,18.805,19.037,1981,1992
07/09/2010,19.02,19.315,18.908,19.21,1583,1992
07/12/2010,19.194,19.225,18.845,19.04,2328,2400
07/13/2010,19.033,19.471,18.948,19.34,2099,2063
07/14/2010,19.339,19.561,19.195,19.385,3230,2286
07/15/2010,19.395,19.61,19.24,19.44,2190,2275
07/16/2010,19.422,19.44,18.795,18.92,1863,2275
07/19/2010,18.905,18.985,18.493,18.685,2313,2626
07/20/2010,18.684,18.859,18.525,18.766,2663,2523
07/21/2010,18.81,18.973,18.645,18.734,1304,2472
07/22/2010,18.687,19.275,18.687,19.182,1654,2367
07/23/2010,19.225,19.36,19.129,19.173,1284,2367
07/26/2010,19.225,19.35,19.045,19.245,1146,2273
07/27/2010,19.245,19.315,18.662,18.725,2305,2631
07/28/2010,18.753,18.804,18.389,18.575,2150,2656
07/29/2010,18.591,18.769,18.556,18.7,1298,2668
07/30/2010,18.644,19.2,18.617,19.095,1620,2668
08/02/2010,19.075,19.662,19.035,19.455,2256,2446
08/03/2010,19.465,19.685,19.385,19.469,1286,2184
08/04/2010,19.58,19.77,19.295,19.378,2369,2241
08/05/2010,19.39,19.551,19.255,19.416,1700,2097
08/06/2010,19.415,19.662,19.39,19.545,1195,2097
08/09/2010,19.531,19.641,19.295,19.4,2501,2084
08/10/2010,19.455,19.534,19.04,19.407,2809,2106
08/11/2010,19.375,19.405,18.875,18.955,3026,2093
08/12/2010,19.013,19.184,18.91,19.145,1534,2175
08/13/2010,19.195,19.249,19.039,19.212,1232,2175
08/16/2010,19.22,19.565,19.215,19.468,1296,2125
08/17/2010,19.484,19.695,19.453,19.592,1453,2031
08/18/2010,19.587,19.635,19.246,19.46,2907,2246
08/19/2010,19.552,19.662,19.295,19.357,2215,2006
08/20/2010,19.413,19.415,18.921,19.079,2477,2006
08/23/2010,19.068,19.155,18.97,19.065,1444,1967
08/24/2010,19.042,19.547,18.82,19.446,3125,1433
08/25/2010,19.47,20.133,19.4,20.012,2216,870
08/26/2010,20.008,20.252,19.98,20.025,967,510
08/27/2010,20.025,20.374,19.977,20.147,886,510
08/30/2010,20.204,20.255,20.03,20.084,466,510
08/31/2010,20.137,20.499,19.91,20.45,1553,2541
09/01/2010,20.434,20.58,20.369,20.435,1862,2763
09/02/2010,20.45,20.79,20.41,20.743,1335,2817
09/03/2010,20.694,21.03,20.555,20.954,77,2807
09/07/2010,20.99,21.079,20.625,20.88,2035,2810
09/08/2010,20.93,21.232,20.91,20.988,1812,2835
09/09/2010,21.032,21.14,20.725,20.779,4372,2797
09/10/2010,20.82,21.12,20.745,20.95,1523,2797
09/13/2010,20.935,21.321,20.85,21.118,1824,2997
09/14/2010,21.133,21.6,21.133,21.56,2180,3037
09/15/2010,21.59,21.709,21.39,21.668,2729,3187
09/16/2010,21.689,21.899,21.534,21.862,1772,3236
09/17/2010,21.851,22.075,21.66,21.83,3012,3236
09/20/2010,21.788,22.049,21.781,21.81,1862,3246
09/21/2010,21.81,22.16,21.561,22.047,2626,3313
09/22/2010,22.031,22.268,21.971,22.22,1978,3326
09/23/2010,22.213,22.32,21.925,22.195,1520,3128
09/24/2010,22.245,22.54,22.17,22.53,1492,3128
09/27/2010,22.535,22.685,22.415,22.497,1779,3071
09/28/2010,22.487,22.846,22.092,22.804,4401,3029
09/29/2010,22.825,23.135,22.76,22.994,3674,2997
09/30/2010,22.981,23.18,22.623,22.825,2948,2807
10/01/2010,22.809,23.23,22.788,23.171,1761,2807
10/04/2010,23.23,23.341,22.954,23.014,1214,2810
10/05/2010,22.933,23.976,22.732,23.91,3756,2656
10/06/2010,23.923,24.243,23.784,24.243,2875,2750
10/07/2010,24.209,24.585,23.528,23.617,4663,2587
10/08/2010,23.682,24.379,23.386,24.21,2219,2587
10/11/2010,24.488,24.73,24.085,24.35,1830,2569
10/12/2010,24.301,24.533,23.989,24.391,2101,2661
10/13/2010,24.391,25.189,24.376,25.06,3777,2805
10/14/2010,25.091,26.017,25.091,25.725,4682,2966
10/15/2010,25.82,25.93,25.116,25.365,3420,2966
10/18/2010,25.28,25.555,24.755,25.374,2438,2684
10/19/2010,25.412,25.552,24.326,24.41,4177,2656
10/20/2010,24.447,25.028,24.333,25,3362,2655
10/21/2010,25.053,25.125,24.091,24.245,4019,2540
10/22/2010,24.175,24.45,23.894,24.325,2817,2540
10/25/2010,24.371,24.903,24.371,24.697,3117,2953
10/26/2010,24.647,24.999,24.219,24.912,3156,2511
10/27/2010,25.213,25.274,24.402,24.64,3452,2442
10/28/2010,24.69,25.09,24.55,25.038,2720,2467
10/29/2010,25.032,25.81,24.8,25.81,3732,2467
11/01/2010,25.814,26.115,25.56,25.74,3527,2595
11/02/2010,25.79,25.976,25.691,25.975,3994,3612
11/03/2010,25.976,26.104,24.95,25.93,6103,2733
11/04/2010,25.864,27.369,25.821,27.338,6476,3071
11/05/2010,27.29,27.972,26.918,27.759,6842,3071
11/08/2010,27.943,28.786,27.57,28.786,7271,3170
11/09/2010,28.624,30.39,27.442,27.97,18654,3547
11/10/2010,28.394,29.224,27.528,28.303,11148,3207
11/11/2010,28.3,28.89,27.94,28.72,5444,2995
11/12/2010,28.57,28.662,26.82,27.1,9239,2995
11/15/2010,27.227,27.535,26.47,26.49,5382,2590
11/16/2010,26.549,26.91,26.039,26.49,5927,2442
11/17/2010,26.4,26.973,26.073,26.668,3503,2272
11/18/2010,26.75,28.091,26.75,28.01,4073,2255
11/19/2010,28.264,28.455,27.396,28.365,6048,2255
11/22/2010,28.62,28.982,28.133,28.929,6944,1670
11/23/2010,28.823,28.86,28.04,28.556,5112,1455
11/24/2010,28.426,28.621,28.4,28.621,28,1096
11/26/2010,28.509,29.319,27.473,29.319,1177,1096
11/29/2010,27.76,28.286,27.47,28.132,1372,2739
11/30/2010,28.165,29.32,27.85,29.061,5014,3146
12/01/2010,29.044,29.815,28.966,29.436,6374,3354
12/02/2010,29.455,30.02,29.279,29.516,8013,3514
12/03/2010,29.674,30.406,29.585,30.398,6492,3514
12/06/2010,30.445,31.601,30.414,31.14,8457,3495
12/07/2010,31.02,31.697,29.385,29.626,9106,3712
12/08/2010,29.965,30.219,28.951,29.351,7607,3677
12/09/2010,29.274,29.983,29.264,29.702,4394,3595
12/10/2010,29.75,29.974,28.99,29.653,5439,3595
12/13/2010,29.529,30.679,29.471,30.496,4008,3843
12/14/2010,30.575,30.923,30.166,30.438,5285,4173
12/15/2010,30.46,30.583,29.635,29.775,5878,4078
12/16/2010,29.833,30.194,29.3,29.855,4767,3979
12/17/2010,29.813,30.335,29.585,30.116,3588,3979
12/20/2010,30.356,30.499,29.753,30.329,3700,3629
12/21/2010,30.307,30.545,29.982,30.325,3658,4127
12/22/2010,30.349,30.455,30.17,30.195,4226,3806
12/23/2010,30.28,30.358,29.88,30.294,2047,3806
12/27/2010,29.875,30.289,29.82,30.236,1411,3751
12/28/2010,30.345,31.305,30.296,31.24,4578,3575
12/29/2010,31.205,31.659,31.095,31.54,3012,3849
12/30/2010,31.586,31.882,31.298,31.404,3884,3627
12/31/2010,31.545,31.912,31.525,31.871,1937,3627
01/03/2011,31.685,32.213,31.443,31.652,4368,3679
01/04/2011,31.727,31.829,30.26,30.765,6454,3724
01/05/2011,30.763,30.763,29.515,30.201,4893,3717
01/06/2011,30.355,30.553,29.736,30.044,4593,3568
01/07/2011,29.924,30.314,29.265,29.625,5181,3568
01/10/2011,29.784,30.085,29.58,30.071,2624,3771
01/11/2011,30.086,30.647,30.015,30.496,3417,3192
01/12/2011,30.59,30.785,30.33,30.646,3647,3328
01/13/2011,30.627,30.739,29.456,29.649,5151,3515
01/14/2011,29.736,29.911,29.049,29.42,5279,3355
01/17/2011,29.536,29.569,28.983,29.27,707,3355
01/18/2011,29.27,30.04,29.157,29.82,2931,3520
01/19/2011,29.815,30.428,29.556,29.666,3492,3529
01/20/2011,29.682,29.715,28.31,28.417,5117,3464
01/21/2011,28.49,28.574,28.011,28.417,4280,3464
01/24/2011,28.562,28.885,27.76,27.845,3979,3184
01/25/2011,27.943,27.951,27.486,27.746,3637,3098
01/26/2011,27.94,28.57,27.595,28.51,4047,3112
01/27/2011,28.567,28.729,27.675,27.828,5773,3082
01/28/2011,27.885,28.969,27.315,28.902,4969,3082
01/31/2011,29.277,29.37,28.469,28.951,3952,3150
02/01/2011,29.067,29.572,28.796,29.482,4456,3274
02/02/2011,29.435,29.665,29.055,29.255,3866,3226
02/03/2011,29.253,29.914,28.9,29.861,4176,2579
02/04/2011,29.765,30.225,29.657,30.075,3998,2579
02/07/2011,30.035,30.391,29.989,30.307,2392,2659
02/08/2011,30.34,31.288,30.185,31.235,4290,2645
02/09/2011,31.167,31.434,30.993,31.119,4964,2752
02/10/2011,31.085,31.205,30.56,31.132,4194,2634
02/11/2011,31.1,31.234,30.639,30.824,4716,2546
02/14/2011,30.776,31.654,30.757,31.522,3332,2414
02/15/2011,31.47,31.842,31.388,31.694,2989,2401
02/16/2011,31.665,31.891,31.209,31.565,4778,2298
02/17/2011,31.598,32.724,31.475,32.683,4444,2239
02/18/2011,32.661,33.802,32.551,33.514,6377,2101
02/21/2011,33.665,34.948,33.665,34.791,2137,2101
02/22/2011,34.965,35.268,33.341,34.055,7002,1877
02/23/2011,33.937,34.715,33.618,34.435,5071,1207
02/24/2011,34.52,34.69,32.622,32.716,2992,367
02/25/2011,33.25,34.286,33.25,34.276,1174,367
02/28/2011,34.375,34.875,34.144,34.749,4742,2807
03/01/2011,34.751,35.626,34.692,35.579,4033,2841
03/02/2011,35.553,35.871,35.123,35.541,3896,2944
03/03/2011,35.532,35.846,34.915,35.086,4755,2944
03/04/2011,35.205,36.53,35.187,36.496,4641,2944
03/07/2011,37.296,37.666,36.714,36.806,5001,2944
03/08/2011,36.779,37.442,36.397,36.924,4120,2944
03/09/2011,36.996,37.337,36.524,37.032,4571,3091
03/10/2011,36.864,37.096,35.562,36.184,5424,3091
03/11/2011,36.255,37.08,34.958,36.822,7974,3091
03/14/2011,37.206,37.376,36.426,36.815,5161,2834
03/15/2011,36.748,36.806,34.504,35.119,6031,2834
03/16/2011,35.078,35.985,34.747,35.124,4452,2591
03/17/2011,34.886,35.596,34.546,35.181,4441,2591
03/18/2011,35.406,36.33,35.317,36.103,4251,2591
03/21/2011,36.502,37.146,36.49,37.014,3386,2591
03/22/2011,36.988,37.366,36.668,37.269,3784,2572
03/23/2011,37.243,38.295,37.047,38.273,4708,2572
03/24/2011,38.277,39.081,37.751,38.078,7356,2572
03/25/2011,38.276,38.686,37.784,38.271,5722,2572
03/28/2011,38.067,38.246,37.344,38.032,4591,2572
03/29/2011,38.002,38.126,37.461,37.963,3673,2572
03/30/2011,37.996,38.659,37.816,38.347,4517,2771
03/31/2011,38.296,38.878,38.276,38.6,4027,2771
04/01/2011,38.566,38.788,37.981,38.709,5380,2771
04/04/2011,38.735,39.546,38.735,39.545,4075,2771
04/05/2011,39.619,40.246,38.996,40.231,6435,2771
04/06/2011,40.058,40.686,40.021,40.485,4908,2771
04/07/2011,40.445,40.611,40.146,40.596,4144,2771
04/08/2011,40.521,41.868,40.436,41.856,4590,2771
04/11/2011,41.932,42.886,40.673,41.158,9689,2771
04/12/2011,41.198,41.806,40.621,41.024,6638,2476
04/13/2011,40.996,41.686,40.955,41.57,5883,2476
04/14/2011,41.474,43.113,41.352,43.026,6802,2476
04/15/2011,43.125,43.896,42.731,43.896,7890,2476
04/18/2011,44.01,44.469,43.096,44.306,11142,2517
04/19/2011,44.229,45.073,43.68,44.859,7800,2305
04/20/2011,44.82,46.303,44.78,46.166,11794,1956
04/21/2011,46.027,47.596,45.956,47.511,10204,1956
04/25/2011,48.505,50.646,46.587,47.816,23325,1956
04/26/2011,47.24,47.681,45.537,46.373,15211,1956
04/27/2011,46.896,49.196,45.75,47.702,9563,1956
04/28/2011,49.296,50.408,48.146,49.249,6578,1956
04/29/2011,49.279,50.058,48.394,48.732,10083,1956
05/02/2011,44.832,48.216,44.052,44.592,19642,1956
05/03/2011,45.265,46.431,41.432,42.398,15592,1956
05/04/2011,42.161,43.163,39.769,40.142,15051,1956
05/05/2011,40.122,40.457,35.085,35.549,16299,3807
05/06/2011,35.509,37.276,33.892,36.432,15293,3807
05/09/2011,36.358,38.81,36.358,38.632,7192,3807
05/10/2011,38.58,39.668,38.132,39.315,6381,3807
05/11/2011,39.481,40.308,35.837,35.942,12403,3807
05/12/2011,36.197,36.732,33.152,35.494,14159,3060
05/13/2011,35.744,37.265,34.748,36.207,11917,3060
05/16/2011,35.98,36.198,34.301,34.371,7162,3060
05/17/2011,34.52,35.202,33.732,34.793,8295,3060
05/18/2011,34.977,36.374,34.834,35.954,6652,2798
05/19/2011,36.007,36.582,35.366,35.826,5901,2741
05/20/2011,35.992,36.414,35.04,35.93,7377,2741
05/23/2011,36.077,36.249,35.182,35.881,4838,2608
05/24/2011,35.88,37.582,35.745,37.476,6498,2608
05/25/2011,37.453,38.804,37.087,38.746,7698,2608
05/26/2011,38.676,39.682,37.121,38.156,9970,2608
05/27/2011,38.22,39.057,38.22,38.83,6297,2608
05/30/2011,39.039,39.216,38.592,39.012,853,2608
05/31/2011,39.084,39.592,38.788,39.314,6002,3100
06/01/2011,39.277,39.309,37.199,37.682,12366,3100
06/02/2011,37.892,38.242,36.402,37.01,11321,3100
06/03/2011,37.075,37.27,35.847,37.086,6644,3100
06/06/2011,37.26,38.12,37.193,37.632,6046,3100
06/07/2011,37.733,38.395,37.282,37.972,5653,3100
06/08/2011,38.012,38.117,36.897,37.665,7025,3100
06/09/2011,37.565,38.487,37.399,38.38,7127,2763
06/10/2011,38.437,38.7,36.927,36.998,6967,2661
06/13/2011,36.775,37.152,35.393,35.577,8678,2661
06/14/2011,35.761,36.441,35.232,36.256,5341,2661
06/15/2011,36.286,36.812,35.653,36.626,4979,2661
06/16/2011,36.491,36.609,35.949,36.384,4592,2661
06/17/2011,36.348,36.744,35.772,36.695,4097,2080
06/20/2011,36.904,36.977,36.087,36.896,3236,2080
06/21/2011,36.802,37.4,36.53,37.188,3448,2080
06/22/2011,37.294,37.604,36.698,37.198,4834,2080
06/23/2011,37.147,37.181,35.492,36.142,7149,2080
06/24/2011,36.019,36.238,34.996,35.137,5518,1890
06/27/2011,35.021,35.043,34.213,34.379,5986,1348
06/28/2011,34.609,35.625,34.357,35.118,4781,1348
06/29/2011,34.733,35.732,34.672,35.73,2676,1348
06/30/2011,35.75,35.974,35.279,35.494,4089,2374
07/01/2011,35.573,35.613,34.285,34.688,3848,2303
07/04/2011,34.735,35.004,34.71,35.003,205,2303
07/05/2011,34.903,36.503,34.69,36.332,5754,2404
07/06/2011,36.25,37.102,35.896,36.71,5171,2375
07/07/2011,36.817,37.46,36.54,37.24,4430,2375
07/08/2011,37.27,37.695,36.83,37.561,4968,2144
07/11/2011,37.546,37.76,36.36,36.634,5369,2144
07/12/2011,36.608,37.255,35.635,36.929,6867,2144
07/13/2011,36.966,39.149,36.855,38.95,8111,2144
07/14/2011,39.13,40.192,38.82,39.16,7303,2144
07/15/2011,39.122,40.14,38.686,40.14,4552,2144
07/18/2011,40.464,41.549,40.41,41.351,8776,2144
07/19/2011,41.393,41.683,39.437,39.866,8764,2632
07/20/2011,40.121,40.952,39.04,40.839,8167,2632
07/21/2011,40.855,41.187,39.651,40.21,7342,2632
07/22/2011,40.265,41.108,39.684,40.927,6016,2522
07/25/2011,41.288,41.916,40.679,41.164,5835,2522
07/26/2011,41.17,41.79,40.83,41.705,5088,2676
07/27/2011,41.68,42.269,40.921,41.13,6768,2676
07/28/2011,41.13,41.41,40.11,40.597,4744,2676
07/29/2011,40.579,41.224,40.085,40.662,4027,2676
08/01/2011,40.557,40.875,39.858,40.089,6092,2676
08/02/2011,40.071,41.695,40.043,41.624,7699,2676
08/03/2011,41.44,42.86,41.386,42.506,7746,2676
08/04/2011,42.45,43.11,39.285,39.74,13088,2676
08/05/2011,39.765,40.66,38.347,39.169,8843,2676
08/08/2011,39.767,41.21,39.318,39.81,7286,2816
08/09/2011,39.98,40.444,37.821,38.362,7747,2645
08/10/2011,39.153,40.372,38.447,40.108,5337,2645
08/11/2011,40.142,40.518,38.77,39.545,4517,2645
08/12/2011,39.578,40.043,39.026,39.96,2557,2645
08/15/2011,39.932,40.853,39.56,40.739,4137,2645
08/16/2011,40.521,40.975,40.121,40.692,2571,2470
08/17/2011,40.788,41.438,40.621,41.182,3356,2527
08/18/2011,41.114,41.75,40.89,41.425,3565,2527
08/19/2011,41.45,43.786,41.378,43.786,5856,2357
08/22/2011,44.416,44.898,43.24,44.605,5507,2357
08/23/2011,44.814,45.03,42.327,42.699,7278,2357
08/24/2011,42.97,43.252,39.876,40.568,7294,2243
08/25/2011,40.551,42.01,39.587,41.919,6724,2179
08/26/2011,41.644,42.302,40.89,42.216,4108,2179
08/29/2011,42.312,42.321,40.974,40.974,3729,2179
08/30/2011,41.66,42.413,41.212,42.11,1143,2179
08/31/2011,42.075,42.777,41.822,42.349,3406,3579
09/01/2011,42.364,42.572,41.929,42.324,2261,3652
09/02/2011,42.316,44.164,42.278,43.981,3969,3652
09/05/2011,43.998,44.092,43.05,43.609,807,3652
09/06/2011,43.716,44.008,42.237,42.769,5487,3795
09/07/2011,42.795,42.964,41.108,42.323,6020,3687
09/08/2011,42.283,43.429,42.148,43.089,2895,3687
09/09/2011,43.042,43.484,41.919,42.215,3982,3611
09/12/2011,41.989,42.263,40.467,41.076,5291,3611
09/13/2011,41.334,42.104,40.799,41.711,3732,3611
09/14/2011,41.877,42.144,41.024,41.466,3794,3711
09/15/2011,41.497,41.547,40.099,40.587,4720,3711
09/16/2011,40.558,41.689,40.156,41.489,3740,3711
09/19/2011,41.468,41.5,39.668,40.442,3927,3709
09/20/2011,40.346,41.072,39.913,40.575,6136,3709
09/21/2011,40.572,41.477,40.151,40.404,5452,3755
09/22/2011,40.507,40.519,36.236,36.579,8871,3755
09/23/2011,36.879,37.364,30.549,31.841,12920,3849
09/26/2011,31.212,31.673,26.794,31.444,9009,3849
09/27/2011,31.449,34.271,31.015,32.678,7743,3849
09/28/2011,32.63,33.564,30.172,30.583,8233,3183
09/29/2011,30.399,32.242,29.799,31.282,5280,3183
09/30/2011,31.464,32.036,30.356,30.499,3783,3183
10/03/2011,30.935,32.163,30.771,31.099,5387,3183
10/04/2011,31.399,32.023,29.349,30.749,7749,3183
10/05/2011,30.776,31.344,29.142,31.123,5915,3183
10/06/2011,31.101,32.914,30.949,32.754,5039,3183
10/07/2011,32.578,33.524,31.412,31.724,5002,3183
10/10/2011,32.233,33.062,32.189,32.783,2314,3183
10/11/2011,32.842,33.264,32.049,32.739,3013,3183
10/12/2011,32.803,33.794,32.549,33.299,2460,3183
10/13/2011,33.392,33.499,32.153,32.575,3392,3183
10/14/2011,32.472,33.241,31.829,32.909,2374,3183
10/17/2011,32.909,33.385,32.184,32.519,3242,3183
10/18/2011,32.574,33.068,31.036,32.784,4647,3183
10/19/2011,32.574,32.856,31.607,31.825,3294,3183
10/20/2011,31.95,32.064,30.626,31.339,4762,3183
10/21/2011,31.127,32.202,30.981,32.114,3395,3183
10/24/2011,32.171,32.734,31.922,32.464,3104,3183
10/25/2011,32.368,34.124,32.037,33.954,4973,3183
10/26/2011,33.699,34.639,33.567,34.099,3868,3183
10/27/2011,34.099,36.066,33.867,35.802,4920,3012
10/28/2011,35.883,36.404,35.419,36.019,3339,3012
10/31/2011,35.979,35.979,34.766,34.967,1886,2939
11/01/2011,35.195,35.199,32.809,34.014,3600,3177
11/02/2011,33.956,35.156,33.795,34.939,3288,4106
11/03/2011,34.869,35.587,33.999,35.269,3596,3153
11/04/2011,35.053,35.424,34.519,34.782,1950,3153
11/07/2011,35.016,35.714,34.559,35.599,2647,2779
11/08/2011,35.607,36.039,35.218,35.623,2506,2860
11/09/2011,35.699,35.92,34.419,34.8,3766,2839
11/10/2011,34.779,35.033,33.849,34.738,3009,2721
11/11/2011,34.638,35.541,34.391,35.417,3105,2721
11/14/2011,35.491,35.595,34.635,34.919,3246,2644
11/15/2011,34.989,35.514,34.415,35.229,2756,2450
11/16/2011,35.133,35.323,34.259,34.43,5022,2592
11/17/2011,34.519,34.669,31.749,32.436,6955,2578
11/18/2011,32.433,33.304,31.514,33.013,3568,2578
11/21/2011,32.897,32.922,31.359,32.301,3942,2421
11/22/2011,32.146,33.743,31.85,33.374,3249,2216
11/23/2011,33.369,33.577,31.929,32.369,4310,1927
11/24/2011,32.358,32.899,32.209,32.526,304,1927
11/25/2011,32.43,32.514,31.579,31.674,970,1927
11/28/2011,32.178,32.944,31.928,31.928,2240,797
11/29/2011,32.59,32.846,31.619,32.406,1531,797
11/30/2011,32.398,33.42,31.562,33.273,3920,3066
12/01/2011,33.287,33.918,32.982,33.225,2953,3024
12/02/2011,33.284,34.187,32.797,33.047,3573,3024
12/05/2011,33.242,33.481,32.352,32.544,2231,3060
12/06/2011,32.554,33.397,32.082,33.226,2609,3033
12/07/2011,33.104,33.286,32.693,33.006,1755,3039
12/08/2011,32.987,33.715,31.857,32.153,3332,3076
12/09/2011,32.241,32.838,31.943,32.668,1846,3076
12/12/2011,32.618,32.647,31.327,31.795,2604,3107
12/13/2011,31.709,32.467,30.862,31.23,3160,3240
12/14/2011,31.228,31.487,28.969,29.387,4381,3306
12/15/2011,29.413,29.81,28.527,29.588,3508,3381
12/16/2011,29.733,30.345,29.618,30.127,1932,3381
12/19/2011,30.151,30.152,29.072,29.194,2527,3300
12/20/2011,29.207,30.053,29.174,30.053,1831,3186
12/21/2011,30.047,30.632,29.56,29.762,2098,3140
12/22/2011,29.78,30.087,29.357,29.521,1519,3120
12/23/2011,29.617,29.937,29.47,29.496,845,3120
12/27/2011,29.367,29.577,29.037,29.082,1141,3126
12/28/2011,29.09,29.212,27.267,27.511,2954,3126
12/29/2011,27.281,28.312,26.583,28.175,2849,3053
12/30/2011,28.15,28.887,27.717,28.287,2183,3053
01/03/2012,28.835,30.157,28.725,30.11,2605,3027
01/04/2012,30.021,30.187,29.337,29.563,2761,3090
01/05/2012,29.581,30.037,29.113,29.787,2861,2989
01/06/2012,29.637,29.886,29.007,29.082,2862,2989
01/09/2012,29.229,29.617,28.967,29.407,1879,3024
01/10/2012,29.437,30.734,29.384,30.355,2546,3001
01/11/2012,30.325,30.656,29.977,30.381,2286,2984
01/12/2012,30.43,31.112,30.345,30.697,2623,3000
01/13/2012,30.585,30.697,29.841,30.137,2803,3000
01/16/2012,30.186,30.477,29.917,30.407,426,3000
01/17/2012,30.388,31.002,30.333,30.474,2211,3000
01/18/2012,30.461,31.014,30.157,30.96,2310,3010
01/19/2012,30.89,31.331,30.762,31.022,2349,3121
01/20/2012,31.004,32.602,30.707,32.576,3440,3121
01/23/2012,32.305,33.202,32.258,32.739,3335,3116
01/24/2012,32.797,32.893,32.293,32.428,2679,3002
01/25/2012,32.531,33.827,31.917,33.618,3613,3077
01/26/2012,33.549,34.226,33.414,33.842,2820,3029
01/27/2012,33.838,34.377,33.686,34.349,2305,3029
01/30/2012,34.307,34.307,33.421,33.877,2502,3063
01/31/2012,33.859,34.562,33.336,33.59,3244,3091
02/01/2012,33.608,34.452,33.507,34.1,3026,2952
02/02/2012,34.219,34.856,33.822,34.657,4218,2984
02/03/2012,34.679,34.822,33.737,34.099,4294,2984
02/06/2012,33.993,34.317,33.418,34.097,2339,2898
02/07/2012,34.107,34.799,33.603,34.61,3163,2889
02/08/2012,34.556,34.962,34.052,34.379,3529,2931
02/09/2012,34.347,34.882,34.117,34.327,3642,2859
02/10/2012,34.383,34.482,33.61,34.006,2888,2859
02/13/2012,34.236,34.502,33.887,34.13,2137,2736
02/14/2012,34.114,34.26,33.674,34.016,2664,2822
02/15/2012,34.014,34.404,33.517,33.887,2643,2739
02/16/2012,33.857,33.984,33.062,33.91,3247,2674
02/17/2012,33.911,34.137,33.487,33.721,2258,2674
02/20/2012,34.03,34.088,33.797,33.988,359,2550
02/21/2012,33.934,34.882,33.888,34.715,2562,2428
02/22/2012,34.737,34.937,34.344,34.738,3539,2143
02/23/2012,34.73,36.027,34.647,35.746,4111,1850
02/24/2012,35.751,36.18,35.567,35.804,3005,1850
02/27/2012,35.886,37.839,35.467,37.284,2103,859
02/28/2012,35.861,37.644,35.766,37.367,1361,859
02/29/2012,37.396,37.946,34.067,35.038,7259,2995
03/01/2012,35.229,36.049,34.827,35.931,3706,2719
03/02/2012,35.86,35.887,34.753,35.172,2773,2719
03/05/2012,35.098,35.345,33.922,34.377,2888,2756
03/06/2012,34.472,34.573,32.772,33.319,5150,2806
03/07/2012,33.34,33.986,33.105,33.822,2898,2832
03/08/2012,33.845,34.572,33.725,34.245,2786,2826
03/09/2012,34.212,34.806,33.522,34.667,4357,2826
03/12/2012,34.665,34.732,33.762,34.04,2481,2850
03/13/2012,34.022,34.211,33.372,33.781,4057,2969
03/14/2012,33.78,33.817,31.997,32.537,5057,3143
03/15/2012,32.569,33.237,32.273,32.872,3258,3063
03/16/2012,32.848,33.137,32.517,32.9,2666,3063
03/19/2012,32.892,33.512,32.694,33.302,2500,2913
03/20/2012,33.269,33.321,32.112,32.527,3376,3098
03/21/2012,32.422,32.785,32.245,32.541,2607,3035
03/22/2012,32.486,32.722,31.472,31.922,3647,2947
03/23/2012,31.922,32.666,31.798,32.592,2702,2947
03/26/2012,32.691,33.317,32.412,33.187,2561,2901
03/27/2012,33.149,33.559,32.852,32.961,2142,2830
03/28/2012,32.942,33.05,32.103,32.407,2960,2905
03/29/2012,32.435,32.678,31.996,32.603,2245,2909
03/30/2012,32.575,32.997,32.472,32.576,2018,2909
04/02/2012,32.916,33.624,32.732,33.366,2663,2870
04/03/2012,33.344,33.662,32.807,32.978,3019,2830
04/04/2012,33.016,33.074,31.346,31.751,3420,2865
04/05/2012,31.707,32.172,31.522,32.071,2459,2844
04/09/2012,32.377,32.447,31.676,31.896,1533,2816
04/10/2012,31.932,32.312,31.497,32.151,3145,2779
04/11/2012,32.031,32.192,31.74,31.902,1891,2754
04/12/2012,32.005,32.958,31.78,32.727,2784,2791
04/13/2012,32.752,32.781,31.672,31.757,3230,2791
04/16/2012,31.78,32.061,31.522,31.842,2031,2667
04/17/2012,31.842,32.286,31.687,32.035,2941,2593
04/18/2012,32.094,32.248,31.692,31.945,1999,2581
04/19/2012,31.925,32.376,31.672,32.097,3061,2571
04/20/2012,32.072,32.262,31.902,32.017,1942,2571
04/23/2012,31.985,32.058,30.802,31.178,3417,2282
04/24/2012,31.18,31.453,30.98,31.134,3112,1962
04/25/2012,31.148,31.309,30.272,31.039,4562,1611
04/26/2012,31.028,31.963,30.972,31.38,3379,593
04/27/2012,31.412,31.725,31.226,31.586,793,593
04/30/2012,31.591,31.73,30.836,31.331,2818,2956
05/01/2012,31.346,31.661,31.084,31.226,2441,2900
05/02/2012,31.327,31.346,30.697,30.951,2850,2945
05/03/2012,30.924,30.93,30.079,30.397,3331,2989
05/04/2012,30.409,30.756,30.021,30.644,3276,2989
05/07/2012,30.422,30.655,29.96,30.186,2258,2904
05/08/2012,30.386,30.386,29.361,29.727,3682,2936
05/09/2012,29.751,29.751,28.896,29.52,3795,2968
05/10/2012,29.532,29.743,29.206,29.342,2575,2950
05/11/2012,29.338,29.375,28.696,29.167,2886,2950
05/14/2012,29.111,29.111,28.336,28.396,1843,3054
05/15/2012,28.504,28.704,27.791,27.966,2512,3047
05/16/2012,27.998,28.234,27.013,27.433,3478,3108
05/17/2012,27.492,28.575,27.482,28.286,2635,3165
05/18/2012,28.287,29.186,28.04,28.994,2168,3165
05/21/2012,28.948,29.122,28.313,28.71,1756,3002
05/22/2012,28.785,29.052,28.166,28.416,2101,3060
05/23/2012,28.435,28.435,27.36,28.038,2983,3088
05/24/2012,28.075,28.786,27.873,28.526,2077,3043
05/25/2012,28.48,28.834,28.144,28.804,1317,3043
05/28/2012,28.933,29.021,28.526,28.625,1317,3031
05/29/2012,28.718,28.936,27.991,28.086,1672,2990
05/30/2012,28.066,28.416,27.628,28.145,1882,3018
05/31/2012,28.176,28.486,27.783,27.946,1547,2974
06/01/2012,27.984,28.941,27.446,28.746,3340,2974
06/04/2012,28.776,28.876,28.236,28.467,1470,2943
06/05/2012,28.513,28.811,28.371,28.768,1375,2940
06/06/2012,28.756,30.131,28.719,29.63,3753,2734
06/07/2012,29.73,29.931,28.627,28.805,5014,2885
06/08/2012,28.869,28.94,28.193,28.744,1510,2885
06/11/2012,29.16,29.223,28.536,28.823,1610,2912
06/12/2012,28.683,29.331,28.599,29.189,3293,2561
06/13/2012,29.148,29.376,28.994,29.078,2582,2560
06/14/2012,29.129,29.353,28.436,28.846,3131,2521
06/15/2012,28.868,29.101,28.766,28.892,2295,2521
06/18/2012,28.827,29.151,28.523,28.958,1523,2333
06/19/2012,28.987,29.181,28.566,28.636,2063,2340
06/20/2012,28.674,28.863,27.786,28.38,4408,2264
06/21/2012,28.24,28.273,27.036,27.119,4212,2335
06/22/2012,27.186,27.273,26.796,27.135,2859,2335
06/25/2012,26.907,27.87,26.852,27.74,2917,1830
06/26/2012,27.689,27.776,27.016,27.209,2473,1158
06/27/2012,27.211,27.54,25.99,25.99,2205,884
06/28/2012,27.021,27.276,26.326,26.495,1164,884
06/29/2012,26.483,28.106,26.415,27.645,3251,884
07/02/2012,27.697,27.789,27.385,27.655,1580,2821
07/03/2012,27.708,28.634,27.601,28.487,2332,2662
07/04/2012,28.412,28.5,28.222,28.316,2332,2662
07/05/2012,28.33,28.574,27.665,27.823,2234,2609
07/06/2012,27.895,28.003,27.097,27.255,2396,2609
07/09/2012,27.199,27.671,27.085,27.52,1373,2657
07/10/2012,27.525,27.756,26.903,26.94,2341,2589
07/11/2012,27.05,27.435,26.965,27.269,1862,2636
07/12/2012,27.325,27.56,26.618,27.27,2270,2586
07/13/2012,27.291,27.731,27.265,27.494,1399,2586
07/16/2012,27.61,27.61,27.057,27.515,1160,2533
07/17/2012,27.478,27.79,26.925,27.448,1962,2512
07/18/2012,27.46,27.51,27.015,27.359,1369,2391
07/19/2012,27.343,27.81,27.296,27.39,1475,2356
07/20/2012,27.416,27.602,26.94,27.465,1839,2356
07/23/2012,27.395,27.41,26.825,27.165,2045,2421
07/24/2012,27.168,27.331,26.773,27.113,2363,2430
07/25/2012,27.115,27.723,26.985,27.49,2362,2365
07/26/2012,27.515,27.97,27.415,27.69,2144,2298
07/27/2012,27.63,28.095,27.507,27.869,2238,2298
07/30/2012,27.887,28.395,27.725,28.337,2089,2342
07/31/2012,28.309,28.543,28.05,28.13,2658,2312
08/01/2012,28.113,28.232,27.279,27.555,2963,2300
08/02/2012,27.605,27.995,27.095,27.21,2533,2294
08/03/2012,27.325,28.08,27.095,27.915,2175,2294
08/06/2012,27.932,28.16,27.77,28.035,1136,2163
08/07/2012,28.034,28.396,27.955,28.267,1291,2207
08/08/2012,28.248,28.422,27.88,28.18,1737,2205
08/09/2012,28.239,28.395,28.034,28.29,1118,2157
08/10/2012,28.29,28.615,27.715,28.245,2377,2157
08/13/2012,28.3,28.34,27.892,27.986,1715,2148
08/14/2012,27.988,28.175,27.798,27.9,1194,2104
08/15/2012,27.96,28.181,27.635,27.952,1621,2043
08/16/2012,27.982,28.443,27.877,28.345,1816,2012
08/17/2012,28.345,28.514,28.155,28.196,1548,2012
08/20/2012,28.295,29.005,28.095,28.936,2338,2026
08/21/2012,28.892,29.678,28.836,29.519,2592,1915
08/22/2012,29.445,30.09,29.399,30.001,2292,1680
08/23/2012,29.981,30.993,29.97,30.73,3567,1587
08/24/2012,30.685,30.961,30.395,30.937,2679,1587
08/27/2012,31.086,31.435,30.795,30.885,2792,1385
08/28/2012,30.958,31.183,30.675,31.036,2397,1385
08/29/2012,31.039,31.082,30.686,30.811,2068,3013
08/30/2012,30.945,31.062,30.291,30.547,3609,3003
08/31/2012,30.565,31.901,30.379,31.853,5437,3212
09/03/2012,31.819,32.466,31.667,32.236,5437,3212
09/04/2012,32.321,32.556,32.046,32.466,3133,3288
09/05/2012,32.461,32.513,32.086,32.375,2423,3311
09/06/2012,32.366,33.126,32.336,32.752,3757,3396
09/07/2012,32.763,33.864,31.996,33.799,4143,3396
09/10/2012,33.795,34.11,33.383,33.498,2594,3426
09/11/2012,33.522,33.981,33.489,33.637,2371,3490
09/12/2012,33.676,34.236,32.526,33.376,5862,3707
09/13/2012,33.355,34.966,32.817,34.796,5617,3711
09/14/2012,34.714,35.086,34.386,34.799,2966,3711
09/17/2012,34.837,34.986,33.907,34.337,2223,3510
09/18/2012,34.432,35.207,34.136,34.936,3071,3562
09/19/2012,34.914,35.106,34.426,34.72,2598,3596
09/20/2012,34.767,34.866,34.136,34.801,2223,3473
09/21/2012,34.734,35.326,34.463,34.653,4959,3473
09/24/2012,34.586,34.594,33.401,34.091,3171,3349
09/25/2012,34.111,34.631,33.781,33.877,2879,3343
09/26/2012,33.916,34.217,33.436,34.074,2846,3259
09/27/2012,34.038,34.898,34.038,34.763,3048,3299
09/28/2012,34.776,35.015,34.418,34.616,2686,3334
10/01/2012,34.456,35.536,34.298,34.775,4062,3224
10/02/2012,34.884,35.186,34.486,34.731,2785,3208
10/03/2012,34.717,35.009,34.587,34.731,1884,3215
10/04/2012,34.836,35.255,34.779,35.153,2469,3239
10/05/2012,35.104,35.24,34.186,34.641,2954,3239
10/08/2012,34.526,34.656,33.819,34.116,1675,3259
10/09/2012,34.129,34.336,33.651,33.996,2635,3185
10/10/2012,33.98,34.267,33.817,34.096,2176,3202
10/11/2012,34.042,34.461,33.916,34.106,1818,3221
10/12/2012,34.15,34.238,33.506,33.576,2152,3221
10/15/2012,33.283,33.466,32.551,32.852,2825,3240
10/16/2012,32.788,33.153,32.736,33.074,1302,3152
10/17/2012,33.126,33.373,32.951,33.332,1273,3104
10/18/2012,33.263,33.395,32.786,32.901,1962,3246
10/19/2012,32.945,32.975,32.041,32.18,2412,3246
10/22/2012,31.95,32.556,31.886,32.518,1608,3090
10/23/2012,32.528,32.595,31.661,31.766,1979,3147
10/24/2012,31.845,32.151,31.622,31.796,1716,3109
10/25/2012,31.936,32.342,31.906,32.223,1498,3129
10/26/2012,32.244,32.465,31.706,32.171,1962,3129
10/29/2012,32.106,32.3,31.773,31.837,727,3112
10/30/2012,31.826,32.231,31.821,31.892,576,3141
10/31/2012,31.981,32.523,31.931,32.345,1605,3059
11/01/2012,32.379,32.77,32.286,32.372,1565,2982
11/02/2012,32.424,32.45,30.906,30.995,2839,2982
11/05/2012,31.107,31.331,30.752,31.245,1093,2940
11/06/2012,31.282,32.351,31.17,32.067,2097,2870
11/07/2012,31.932,32.518,31.318,31.899,2979,2903
11/08/2012,31.871,32.525,31.717,32.433,1408,2821
11/09/2012,32.491,32.901,32.141,32.695,2157,2821
11/12/2012,32.776,32.821,32.265,32.477,1418,2693
11/13/2012,32.4,32.905,32.191,32.649,2057,2551
11/14/2012,32.669,33.034,32.459,32.762,1828,2570
11/15/2012,32.686,32.861,32.224,32.684,1933,2499
11/16/2012,32.713,32.745,32.106,32.409,2079,2499
11/19/2012,32.51,33.3,32.416,33.192,2390,2330
11/20/2012,33.158,33.343,32.96,33.251,1594,2390
11/21/2012,33.192,33.474,32.917,33.439,1324,2304
11/22/2012,33.448,33.528,33.374,33.436,276,2304
11/23/2012,33.448,34.249,33.332,34.234,2139,2304
11/26/2012,34.114,34.305,33.986,34.231,2442,1810
11/27/2012,34.291,34.385,34.001,34.105,2577,1810
11/28/2012,34.001,34.132,32.995,33.8,1830,2337
11/29/2012,33.84,34.489,33.601,34.303,2993,2860
11/30/2012,34.27,34.42,33.231,33.475,2199,2860
12/03/2012,33.601,33.945,33.5,33.72,1039,2808
12/04/2012,33.65,33.681,32.68,32.984,2038,2870
12/05/2012,33,33.328,32.6,32.932,1218,2671
12/06/2012,32.933,33.322,32.62,33.089,1162,2674
12/07/2012,33.104,33.338,32.68,33.135,1368,2674
12/10/2012,33.14,33.5,33.126,33.3,817,2761
12/11/2012,33.295,33.296,32.848,33.026,1239,2795
12/12/2012,33.002,33.875,33.002,33.55,2376,2883
12/13/2012,33.417,33.417,32.221,32.582,2963,2928
12/14/2012,32.59,32.781,32.264,32.345,1243,2928
12/17/2012,32.37,32.469,32.042,32.342,1422,2881
12/18/2012,32.348,32.6,31.419,31.701,2435,2910
12/19/2012,31.791,31.894,31.018,31.1,1866,2972
12/20/2012,31.199,31.257,29.671,29.999,3730,3029
12/21/2012,30.03,30.33,29.686,30.06,1968,3035
12/24/2012,30.136,30.38,29.89,29.985,527,3035
12/26/2012,29.995,30.263,29.868,30.078,679,3039
12/27/2012,30.066,30.529,29.71,30.208,1459,2998
12/28/2012,30.234,30.369,29.927,30.058,841,2947
12/31/2012,30.113,30.495,29.93,30.385,888,2947
01/02/2013,30.59,31.53,30.575,31.072,2040,3001
01/03/2013,31.169,31.245,30.023,30.21,2107,3070
01/04/2013,29.889,30.302,29.12,30.25,3297,3070
