"Date","Open","High","Low","Close","Volume","OI"
10/06/2004,593.1,595.2,589.8,592.2,949,0
10/07/2004,591.8,593.9,591.1,591.9,877,0
10/08/2004,591.5,598,591,596.7,978,0
10/11/2004,596,596.4,594.9,595.8,367,0
10/12/2004,594.7,596.2,586.4,589,687,0
10/13/2004,588.5,590,582.9,586.9,1019,0
10/14/2004,588.8,592.5,588.1,591.8,2062,0
10/15/2004,592.6,595.2,591.3,592.5,712,0
10/18/2004,592.4,593.9,589.5,589.8,764,0
10/19/2004,589.3,594.6,588.6,593.9,731,0
10/20/2004,593.2,599.7,593.2,597.2,1266,0
10/21/2004,597.6,599.4,595.4,597.9,1193,0
10/22/2004,597.9,599.1,595.4,597.9,923,0
10/25/2004,601.2,605.9,601.2,602.1,857,0
10/26/2004,602.1,602.2,598,600,994,0
10/27/2004,599.1,602.3,596.6,598.1,1439,0
10/28/2004,596.5,600.6,594.1,598.6,1413,0
10/29/2004,598,602.9,597.4,601.4,1095,0
11/01/2004,602.6,603.7,599.2,600.6,985,0
11/02/2004,598.4,600,590.4,593.1,1588,0
11/03/2004,593.8,600.5,592.4,597.5,2711,0
11/04/2004,600.8,606.2,598.9,603.1,2762,0
11/05/2004,603.5,607.6,595.8,606.6,3154,0
11/08/2004,607.1,608.6,604,605.7,2063,0
11/09/2004,605.5,609.7,605.3,608.4,974,0
11/10/2004,607.3,611.8,605.3,606.8,1903,0
11/11/2004,605.3,608.4,604.2,607.8,525,0
11/12/2004,608.4,611.7,607.4,610.6,2362,0
11/15/2004,610.6,612.9,608.5,609.6,2055,0
11/16/2004,608.9,613.8,608.3,612.8,2117,0
11/17/2004,612,617.8,612,617.2,1940,0
11/18/2004,617.3,618.6,612.5,615.1,2154,0
11/19/2004,614.8,620.6,614.7,619.4,1235,0
11/22/2004,619.4,621.6,618.3,621.1,355,0
11/23/2004,619.3,622,618.1,620.5,723,0
11/24/2004,620.3,621.8,620.1,621.6,767,0
11/29/2004,623.6,627,621.7,625.8,820,0
11/30/2004,625,626.1,620.1,623.5,1223,0
12/01/2004,623.7,627.9,622.4,625.9,1528,0
12/02/2004,627.8,628.9,618.7,622.6,2535,0
12/03/2004,621.3,632.9,620.1,627.8,2297,0
12/06/2004,627.9,628.6,622.9,625.9,1165,0
12/07/2004,624.6,627,622.7,623.8,1849,0
12/08/2004,622.1,622.1,605,608.9,3990,0
12/09/2004,612.2,612.9,603.3,607.1,2000,0
12/10/2004,607.8,607.8,603.1,605.7,1230,0
12/13/2004,605.8,611.7,605.8,610.3,1532,0
12/14/2004,609.4,611.2,606.8,607.4,1390,0
12/15/2004,607.4,613.1,607,612.3,1941,0
12/16/2004,612.5,614.4,607.3,608.4,1701,0
12/17/2004,609.6,613.7,608.9,613.1,1037,0
12/20/2004,612.6,615.6,612.5,613.7,1092,0
12/21/2004,614.3,614.9,611.7,613.2,858,0
12/22/2004,612.4,614.5,610.3,611.6,670,0
12/23/2004,612.1,613.2,612.1,612.9,442,0
12/27/2004,613.7,616.8,613.7,616.3,648,0
12/28/2004,616.6,616.9,614.1,615.4,438,0
12/29/2004,613.1,615.8,604.5,607.2,1495,0
12/30/2004,607.2,609.8,605,608.9,843,0
01/03/2005,607.2,607.4,598,599.6,1775,0
01/04/2005,599.8,600.5,595,599.3,1765,0
01/05/2005,597.2,599.3,596.4,597.4,1034,0
01/06/2005,597.4,598.3,591.1,591.7,1987,0
01/07/2005,592.2,595.8,587.6,589.6,1422,0
01/10/2005,589.6,592.1,589.6,589.8,671,0
01/11/2005,591.7,593.5,591.2,592.6,830,0
01/12/2005,593.3,598.5,591.2,596.7,1440,0
01/13/2005,596.8,596.9,593.8,595.5,730,0
01/14/2005,596.2,596.2,590.6,593.1,501,0
01/18/2005,590.9,594.5,590.7,593.6,761,0
01/19/2005,593.6,597.2,592.6,593.5,694,0
01/20/2005,593,593.4,590.4,592.6,855,0
01/21/2005,591.5,598.4,591.5,597,941,0
01/24/2005,597.8,598.5,596.8,597.3,82,0
01/25/2005,597.6,597.8,591,592.6,209,0
01/26/2005,592.4,597.7,592.2,597.2,723,0
01/27/2005,596.9,598.5,594.1,596.5,672,0
01/28/2005,596.3,597.9,594.3,596.2,1129,0
01/31/2005,594.3,595.3,589.3,592.3,1366,0
02/01/2005,592.1,592.2,589.4,590.9,760,0
02/02/2005,591.5,592.5,590,590.9,472,0
02/03/2005,591.2,591.4,584.5,586.5,830,0
02/04/2005,585.8,588,583.4,583.9,883,0
02/07/2005,583.9,585.6,582,583.4,1387,0
02/08/2005,582.4,583.9,580,582.2,1082,0
02/09/2005,581.7,583.2,579.5,582.5,998,0
02/10/2005,583.2,588,581.4,586.7,1592,0
02/11/2005,587.5,591.6,586,590,925,0
02/14/2005,591.4,595.8,591.1,595.3,1396,0
02/15/2005,593.8,596.6,593,595.4,1067,0
02/16/2005,593.9,595.5,591.5,595.2,1054,0
02/17/2005,594.2,597.7,594.1,596.7,801,0
02/18/2005,596,597.7,595.1,596.4,358,0
02/22/2005,596.3,605.4,595.7,603.9,1707,0
02/23/2005,602.8,604.9,601,603.9,1264,0
02/24/2005,604.3,606.3,601.5,603.8,978,0
02/25/2005,602.5,604.9,600.4,604.1,1425,0
02/28/2005,606.3,607.2,604.4,605.7,1276,0
03/01/2005,603.9,604.7,600.1,601.9,1284,0
03/02/2005,601.2,602.8,598.2,601.8,1025,0
03/03/2005,602.2,602.8,598.3,598.8,1590,0
03/04/2005,598.8,604.3,598.3,603.1,1436,0
03/07/2005,603.5,604.6,601.3,603.8,586,0
03/08/2005,603.4,610,603.4,609.1,1773,0
03/09/2005,609,611.5,607.9,610.9,1402,0
03/10/2005,610.2,611.7,609,611.4,1393,0
03/11/2005,612,615.9,609.1,614.8,1766,0
03/14/2005,613,613.5,608.7,609.7,2005,0
03/15/2005,609.9,613,608.4,609.4,924,0
03/16/2005,609,612.6,608.5,612.2,1680,0
03/17/2005,612.4,612.4,605.5,607.2,2248,0
03/18/2005,607.3,608.4,604.1,607.6,908,3020
03/21/2005,609.1,609.1,600.1,602,291,366
03/22/2005,598.4,600.8,594.4,599.6,93,373
03/23/2005,595.8,596.1,592.8,593.4,706,900
03/24/2005,593.1,594.5,592.3,592.8,317,1144
03/28/2005,592.9,594.3,591.4,594,637,1496
03/29/2005,594.4,595.5,594,594.1,811,2110
03/30/2005,593.8,596.2,593.4,594.9,1287,2857
03/31/2005,594.4,596.9,594.4,596.4,887,3117
04/01/2005,595.6,597.2,592.2,593.7,1168,3398
04/04/2005,593,594.2,590.2,591.5,810,3567
04/05/2005,591.4,593.2,590.4,592.2,586,3592
04/06/2005,592.5,594.9,591.5,594.5,944,3890
04/07/2005,594,595.9,592.9,593.8,748,3941
04/08/2005,592.6,594.9,591.9,594.1,574,4084
04/11/2005,594.2,597.2,594,595.8,916,4296
04/12/2005,595.8,598.1,593.9,594.9,1168,4332
04/13/2005,594.8,597.2,594.4,596.5,666,4363
04/14/2005,595.9,596.4,589.1,591.1,1594,4379
04/15/2005,591.5,593.1,588.7,591.9,901,4250
04/18/2005,591.6,595.1,590.6,594.4,872,4263
04/19/2005,593.9,601.1,593.7,600,1431,4490
04/20/2005,600.7,602.8,598.4,602.1,1150,4510
04/21/2005,601.4,602.1,598.6,599.9,956,4536
04/22/2005,599.6,602.4,599,601.1,674,4676
04/25/2005,601.2,601.9,599,601.4,768,4758
04/26/2005,601.7,604.6,601.4,604.5,1812,5298
04/27/2005,603.6,603.6,598.7,599.6,1527,5067
04/28/2005,599.4,600.7,597.5,598,1357,4784
04/29/2005,598.5,603.4,598.1,601.5,1542,4849
05/02/2005,600.4,600.5,595.2,595.9,1326,4588
05/03/2005,595.9,596,592.9,593.2,646,4594
05/04/2005,594.6,596.6,594.5,595.4,798,4775
05/05/2005,596.1,598.1,594.4,596.1,775,4747
05/06/2005,596.9,597.4,590.2,592.5,1471,4704
05/09/2005,592.5,592.9,590.9,592.4,399,4607
05/10/2005,592.9,594.3,592.5,593.4,469,4644
05/11/2005,593.2,594.8,589.4,593.4,1415,4546
05/12/2005,592.9,593.3,586.5,587.7,1523,4613
05/13/2005,587.7,588.3,584.8,586.1,835,4550
05/16/2005,585.8,585.8,583.4,584.9,760,4660
05/17/2005,585.8,586.9,584.4,585.3,837,4392
05/18/2005,584.6,587.3,584.5,587.2,1032,4152
05/19/2005,587.9,588.3,585.1,586.3,841,4391
05/20/2005,589,589,585,585.7,36,377
05/23/2005,583.2,583.7,582.3,582.3,149,516
05/24/2005,582.4,585.1,582.4,583.1,614,793
05/25/2005,583.4,585.2,582.1,584.4,969,1572
05/26/2005,585.3,585.3,582.7,583.5,1140,2626
05/27/2005,583.8,585.9,583.3,585.3,1473,3712
05/31/2005,584.4,584.4,578.7,581.8,1254,3891
06/01/2005,582.2,583.2,579.7,580.7,1743,4425
06/02/2005,581.3,588.6,580.8,587.7,2687,4844
06/03/2005,587,591,585.1,588.7,1539,4909
06/06/2005,588.2,592.3,588.2,591.2,1625,4636
06/07/2005,591.4,592.6,589.1,589.7,1431,4552
06/08/2005,590.3,591.6,588.1,589.5,757,4479
06/09/2005,588.5,590,585.9,588.8,1563,4435
06/10/2005,588.6,592.9,587.1,592.3,1942,4605
06/13/2005,591.2,596.2,589,593.8,2776,4223
06/14/2005,592.8,593.1,591.4,592.2,1062,4163
06/15/2005,591.7,594.8,591.5,593.8,1263,4160
06/16/2005,593.9,601.4,593.4,600.8,2900,3938
06/17/2005,601.1,604.3,600.9,602.7,2367,3518
06/20/2005,602.9,606.3,602.2,602.8,1187,3546
06/21/2005,602,604.2,599,603.3,1391,3604
06/22/2005,603.1,603.8,600.9,602.7,802,3703
06/23/2005,602.9,607.2,600.7,605.9,2550,4120
06/24/2005,605.8,608.7,602.3,604.9,1711,4314
06/27/2005,605.2,605.2,602.9,604.6,1001,4290
06/28/2005,604,604.9,599.6,600.6,1362,4144
06/29/2005,600.4,602.6,598.3,601.7,1665,4316
06/30/2005,601.6,603.2,599.3,600.1,1579,4129
07/01/2005,598.9,601,591.1,591.7,2871,3849
07/05/2005,590.8,591.2,585.6,586.8,1761,4075
07/06/2005,587.9,588.9,587.2,587.4,762,4150
07/07/2005,588.4,593.2,584.9,587.1,2338,4755
07/08/2005,587.9,588.6,585.4,586.8,1262,4555
07/11/2005,587.5,590.4,587.3,589.2,1296,4974
07/12/2005,590.4,592.4,588.3,589.8,1720,4774
07/13/2005,590,590.7,586.9,587.6,1114,4681
07/14/2005,586.8,588,582.2,583.1,1524,4375
07/15/2005,582.9,584.7,581,584.2,792,4455
07/18/2005,584.2,585.6,583.3,583.9,725,4262
07/19/2005,584.4,584.8,581.8,583,1542,3984
07/20/2005,584.3,586.4,583.4,585,1610,3904
07/21/2005,586.9,589,585.9,588.6,1828,4024
07/22/2005,588.7,589.7,587.4,588.1,1120,3801
07/25/2005,588.4,589.3,587.4,588.7,1627,3768
07/26/2005,588.4,588.5,585.1,586.4,1549,2337
07/27/2005,586.2,588.7,584.8,587.7,2310,746
07/28/2005,587.8,591.4,587.3,590.3,928,3347
07/29/2005,590.7,593.4,589.7,592.8,884,3496
08/01/2005,591.7,595.3,591.7,594.7,1163,3674
08/02/2005,595.2,595.9,593.7,594.7,1106,3656
08/03/2005,594,600.1,593.4,599.6,1063,3683
08/04/2005,599.4,602,598.3,600.6,783,3702
08/05/2005,600,601.8,599.4,599.9,980,3316
08/08/2005,600,600.7,596.7,597.2,866,3393
08/09/2005,597.4,598.5,595.4,596.9,789,3649
08/10/2005,597.4,600,597.1,599,1085,3974
08/11/2005,599.4,609.6,599.4,607.7,3282,4524
08/12/2005,608.5,612.3,606.2,608.5,1950,4256
08/15/2005,608.1,608.1,603.3,604.6,1748,4348
08/16/2005,604.8,609,602.7,608.4,2117,4710
08/17/2005,607.5,608,600.5,602.2,2707,4328
08/18/2005,602.3,604.6,600.3,601.7,1790,4591
08/19/2005,601.8,602.4,597.8,599.2,1842,4549
08/22/2005,598.9,602.5,598,600.1,1129,4632
08/23/2005,600.5,602.1,600.1,601.3,1040,4762
08/24/2005,601.5,602.6,597.4,599.1,2795,4540
08/25/2005,599.2,601.4,599.1,600.1,905,4637
08/26/2005,599.6,601.8,597.6,599,1927,4637
08/29/2005,601.4,602.1,598.2,598.4,1280,4728
08/30/2005,598.2,599,590,592.4,1924,4818
08/31/2005,593.1,596.5,592.3,595.3,1813,4796
09/01/2005,596.3,616.9,596,603.4,3468,4941
09/02/2005,604,608.2,603,605.4,1175,5070
09/06/2005,605.7,607.4,604,605.5,1148,5039
09/07/2005,604.7,607.1,604.3,606,1760,5131
09/08/2005,605.5,610.9,605,607.5,2826,5281
09/09/2005,607.7,610.8,607.1,610,1664,5339
09/12/2005,611.4,612.8,608.4,610.6,1465,5267
09/13/2005,609.6,610.5,605.5,607,2514,5329
09/14/2005,607.9,611.5,607,610.7,2172,5381
09/15/2005,611.1,616.7,609.6,616.3,5434,5646
09/16/2005,616.2,621.1,615,620.3,3369,6078
09/19/2005,620.3,629.9,619,627.4,4571,6212
09/20/2005,626.1,631.6,621.4,627.1,3290,5793
09/21/2005,627.2,633.2,624.6,629.7,5552,6468
09/22/2005,633.6,638.3,623.9,627.5,6280,6495
09/23/2005,626,627,621.4,624.3,2981,6626
09/26/2005,622.4,630.3,619.3,626.6,3312,6728
09/27/2005,626.1,626.4,618,623.1,4772,6421
09/28/2005,622.6,630.6,621.9,629.9,4187,6409
09/29/2005,629.8,634.1,628.4,632.9,3465,6765
09/30/2005,632,634.8,628.2,629,3172,6815
10/03/2005,628.5,628.7,624.5,626.4,2386,6953
10/04/2005,626.3,630,624.2,626.4,2557,7018
10/05/2005,626.7,627,622.9,626.4,3269,6963
10/06/2005,625.4,633.8,625.1,632,4131,7348
10/07/2005,632.6,636.2,629.8,634.6,3213,7525
10/10/2005,634.3,638.7,632.1,635,2169,7226
10/11/2005,635.2,638.4,634.3,636.6,2801,7493
10/12/2005,635.5,640.8,630.3,633.4,4247,7622
10/13/2005,632.3,633.8,627.5,630.8,3172,7376
10/14/2005,631.4,631.7,625.3,629,2206,7120
10/17/2005,629,634.9,628.7,633.7,2149,7391
10/18/2005,633.7,634,629.8,631.4,2507,7583
10/19/2005,630.6,630.6,621.2,622.8,5184,7710
10/20/2005,623.5,624.3,619,620.4,2473,7595
10/21/2005,620.5,626.4,619.5,626.1,3387,7228
10/24/2005,625.4,627.9,622.4,624,2707,7191
10/25/2005,624.2,632.7,623.3,631.7,3932,7368
10/26/2005,631.6,633.4,629.6,630.1,1894,7609
10/27/2005,629.7,634.8,629,632.6,3304,7673
10/28/2005,632.6,633.9,628.1,631.8,3088,8336
10/31/2005,631.1,632,623.6,623.9,4630,7857
11/01/2005,624.3,625.1,615.9,617.6,5101,8948
11/02/2005,616.7,622.5,616.7,621.7,2833,9161
11/03/2005,621.9,623.8,617.2,619,4251,8976
11/04/2005,619.6,622.7,613.2,614.8,6393,8864
11/07/2005,615.3,618,614.4,617.4,3139,7986
11/08/2005,617.5,620.8,614.9,619.3,3305,7883
11/09/2005,619.1,626.1,618.5,624.5,4593,7810
11/10/2005,624.7,627.8,623,624.8,3800,6875
11/11/2005,624,627.3,622.8,626.4,1934,6628
11/14/2005,626.6,637,624.4,626.2,4103,5943
11/15/2005,625.6,627.8,623.8,626,2641,6299
11/16/2005,626.3,637,626.3,636,6739,7014
11/17/2005,638,644.7,636,643.9,7664,6767
11/18/2005,643.9,646.5,641,643.4,4279,5684
11/21/2005,642.7,649.1,642.3,646.5,4072,5161
11/22/2005,649.2,653,647.4,650.1,4650,4920
11/23/2005,649.7,649.8,637.6,649.3,4796,3457
11/28/2005,653.1,656.1,649.9,655.2,5001,1375
11/29/2005,655.5,659.1,651.6,655.9,4990,7332
11/30/2005,655.7,655.7,648.7,651.3,3979,7171
12/01/2005,648.1,660.8,646.9,659.2,5040,7786
12/02/2005,661.1,663.6,656.6,659.7,4874,7773
12/05/2005,661.4,666.1,659.9,665,3661,8499
12/06/2005,666.1,667.6,660.2,666.5,4181,9020
12/07/2005,665.3,672.8,664.9,670.7,7110,8772
12/08/2005,671.7,677.1,668.2,675.4,5986,9207
12/09/2005,677.5,686.8,676.2,682.8,9556,8212
12/12/2005,685.5,696.8,680.6,684.1,11715,9162
12/13/2005,682.4,685.6,673.7,676.9,9490,8400
12/14/2005,673.5,673.5,660.6,662.1,11849,9403
12/15/2005,659.9,665.1,655.6,659.1,10075,10062
12/16/2005,656.3,663.2,649.4,658.4,7789,9151
12/19/2005,658.4,664.8,657.7,658.9,4994,9170
12/20/2005,660.7,663.8,647,649.7,7780,9754
12/21/2005,646.9,651.1,644.9,647.9,7106,10350
12/22/2005,650.4,659.8,639.2,657.8,7340,10028
12/23/2005,659.1,661.5,654.7,657.9,3722,9768
12/27/2005,659.6,663.3,659.6,662.6,2596,9714
12/28/2005,663.7,672.9,663.3,668.9,6362,9302
12/29/2005,672.1,672.8,665.5,670.2,4211,9501
12/30/2005,669.1,672.2,666.9,671.6,2313,9470
01/03/2006,671.7,690,671.7,685.3,9395,10036
01/04/2006,687.9,690.5,680.1,688.5,11408,10224
01/05/2006,688.6,688.6,676.7,680.6,9520,10195
01/06/2006,678.6,694.5,677.3,693.7,10027,10526
01/09/2006,694,705.6,689.1,703.2,15201,10404
01/10/2006,702.7,702.9,693.2,698.5,14202,10776
01/11/2006,698.2,703.6,693.7,702.6,9330,10484
01/12/2006,702.5,703.1,695.6,701.7,9437,10274
01/13/2006,699.6,711.5,698.5,709.5,9412,10775
01/17/2006,711.5,717.8,705.2,706.8,13936,10788
01/18/2006,709.9,710.1,695.2,697,12391,10297
01/19/2006,695.2,712.4,695.2,711.4,12740,10241
01/20/2006,713.1,720.9,705.5,706.7,21126,8703
01/23/2006,704.8,713.5,704,711.1,11415,9372
01/24/2006,711.6,712,705.6,710.7,10572,8805
01/25/2006,711.4,719.5,709.6,715.1,16394,8080
01/26/2006,714.1,715.5,706.6,712.4,11216,6276
01/27/2006,711.6,716.8,708.3,711.2,12906,6273
01/30/2006,711,722.1,711,718.4,8260,9364
01/31/2006,720.4,725.1,718,723.2,11573,10145
02/01/2006,719.9,723.2,715.5,722,12942,10608
02/02/2006,721.4,727.3,720.9,724.5,11340,10434
02/03/2006,723.8,725.9,716.3,719.4,12785,10942
02/06/2006,722.1,725.7,720.3,722.2,7759,10934
02/07/2006,721.6,722.6,697.9,702.8,22306,11126
02/08/2006,700.8,704.5,696.5,701.6,13550,11261
02/09/2006,703.6,718.5,703.6,715.7,13143,10809
02/10/2006,718.3,718.6,697.8,701.4,17217,11784
02/13/2006,700.2,702.7,689.1,690.2,12909,11814
02/14/2006,689,698.8,685.9,696.5,13678,11386
02/15/2006,697.9,698.3,686.7,690.5,15964,11656
02/16/2006,689.2,698.6,686.2,696.5,12940,11667
02/17/2006,698,704.8,694.3,702.4,10115,12361
02/21/2006,706.4,707,701.5,704.3,8042,12256
02/22/2006,705,706.1,697.8,704.3,10138,12217
02/23/2006,705.3,705.3,698.1,699,8302,11896
02/24/2006,698.2,709.8,697.5,708.7,13567,12615
02/27/2006,708.1,708.3,702.6,704.9,9376,12300
02/28/2006,703.3,712.7,703,711.8,10543,11945
03/01/2006,712.3,716.7,710.1,713.6,12847,12303
03/02/2006,712.1,720.2,711.9,718.1,13166,12859
03/03/2006,718.9,720.2,713.9,715.7,10728,13758
03/06/2006,715.6,718.2,701.5,704.7,14141,13465
03/07/2006,704.4,707.5,697.5,702.1,13831,13510
03/08/2006,702.4,703.1,687.3,692.3,15560,13513
03/09/2006,691.1,699.5,688.4,694.8,13076,12528
03/10/2006,693.9,696.3,682.9,689.3,15178,13950
03/13/2006,690.6,696.1,690.2,695.2,8681,13374
03/14/2006,695.3,701.4,691.3,700.7,10014,13107
03/15/2006,700.2,706,698.8,702.1,12032,12485
03/16/2006,701.2,705.5,695.8,703.2,17383,12200
03/17/2006,703.4,706.6,700.5,702.9,7704,12178
03/20/2006,703.4,705.1,698.4,703.9,10365,11657
03/21/2006,702.6,703.6,695.4,701,17176,11088
03/22/2006,700.8,701.8,695,699.3,9102,11026
03/23/2006,699.3,699.6,692.5,698.7,15482,9268
03/24/2006,698.3,709.5,696.8,708.4,13144,8416
03/27/2006,707.7,716.4,706.8,715.1,12013,6061
03/28/2006,714.6,717.5,710.3,714.5,10614,5234
03/29/2006,711.2,722.3,708.5,721.1,7351,3176
03/30/2006,720,737.2,719,734.2,3681,1746
03/31/2006,730.9,731.5,721.8,724.3,864,598
04/03/2006,730.8,739.6,729.7,737.1,14174,11825
04/04/2006,735.1,738,732.2,733.5,13529,12140
04/05/2006,733.9,737.5,729.7,735.1,17760,13719
04/06/2006,735.9,744.4,735,742.2,16691,13836
04/07/2006,743,745.7,731.8,735.5,22381,15195
04/10/2006,737.5,746.7,737.5,744.7,16973,15473
04/11/2006,746.6,751.1,739.9,741.8,23046,16114
04/12/2006,740.9,746.9,740.6,743.8,17718,15682
04/13/2006,744.4,745.2,736.9,742.9,13743,15736
04/17/2006,750.1,762.7,750,761.3,17401,15252
04/18/2006,760.3,768.8,758.6,765.7,20307,16171
04/19/2006,768.8,788.7,767.7,778.9,28279,16865
04/20/2006,785.2,791.8,753.1,765.7,49233,19238
04/21/2006,758.9,782.1,755.9,778.3,26789,17887
04/24/2006,783.6,787.2,764.7,766.2,28474,17849
04/25/2006,766.6,781.1,764,776.9,23428,17822
04/26/2006,775.2,786.7,773.5,785,24475,17671
04/27/2006,785.4,789.7,770.8,779.4,31116,18182
04/28/2006,779.4,801.1,778.8,797.5,27505,16478
05/01/2006,799.2,806.9,795.4,802.9,24986,16974
05/02/2006,799.7,814.3,797.9,809.8,24211,15903
05/03/2006,814.1,822.4,801,811.2,39544,17906
05/04/2006,809.4,825.7,805.7,819.5,39234,18854
05/05/2006,823.7,829.7,819.2,827.1,33571,18854
05/08/2006,826.2,831.2,815.8,822.9,26931,18854
05/09/2006,824.8,845.4,822.2,844.3,46677,18854
05/10/2006,844.9,853.1,838.2,848.3,37849,18854
05/11/2006,851.5,870.5,848.8,864.1,54409,22164
05/12/2006,857.5,875,849.5,854.9,50867,22571
05/15/2006,856.7,864.6,820,827.3,54380,30418
05/16/2006,821.8,836.7,818.1,835.3,36768,28779
05/17/2006,831.1,861.1,828,835.2,59941,26159
05/18/2006,831.4,838.3,819.8,823.7,35009,23915
05/19/2006,825.8,831.6,794,800.3,46598,23794
05/22/2006,799.1,804.3,779.5,799.2,36526,19897
05/23/2006,799.4,817.8,794.7,816.2,36149,16323
05/24/2006,808.8,813.3,777.8,780.7,46174,16934
05/25/2006,784.7,793.3,780.2,790.9,30598,12311
05/26/2006,793.5,798.6,783.1,793.9,21893,9008
05/30/2006,787.5,800.9,784.3,789.8,10607,5130
05/31/2006,794.3,802.2,780.1,785.4,38373,16540
06/01/2006,785.7,787.6,761.6,770.2,36282,16988
06/02/2006,770.2,780.3,759.8,777.1,25865,16880
06/05/2006,781.6,787,776.1,784.8,21499,14567
06/06/2006,776.1,780.5,766.2,770.9,29812,17813
06/07/2006,771.6,772.8,757.3,768.7,32559,17204
06/08/2006,768,768.5,748.5,750,36735,18291
06/09/2006,754.4,757.9,741,748.6,37787,19726
06/12/2006,747.3,752.4,743.1,747.6,26430,19666
06/13/2006,744.3,744.6,700.6,703.7,59688,24533
06/14/2006,704.6,712,683.2,702,39023,24634
06/15/2006,700.2,718.5,694.1,706.2,32960,22981
06/16/2006,715.5,725,706.4,718.2,28484,22219
06/19/2006,719.1,719.3,703.2,708.6,19783,21921
06/20/2006,703.3,717.2,700,716,25163,21512
06/21/2006,714.8,730.1,709.6,727.3,28050,22415
06/22/2006,727.8,734.5,718.6,721.8,29310,22672
06/23/2006,720.4,725.4,710.8,723.6,27466,20819
06/26/2006,723.2,726.1,716.2,723.5,19862,21266
06/27/2006,724.2,734.9,717.7,721.1,35071,21055
06/28/2006,718.9,725.1,715.2,717.2,23454,19313
06/29/2006,719.6,739.1,718.3,725.3,31916,20562
06/30/2006,737.3,755,735.6,752.2,35732,21384
07/03/2006,754.2,765.7,752.1,762.7,8502,21479
07/05/2006,764,769,755.6,765.4,33770,22237
07/06/2006,765.7,773.3,759.8,772.3,33036,22007
07/07/2006,771.2,775.5,765.2,770.7,26098,22143
07/10/2006,767.1,770.2,757.8,761.6,24995,21318
07/11/2006,760.7,781.1,759.1,779,34185,22840
07/12/2006,778.6,793.1,776.9,787.1,48651,23096
07/13/2006,788.9,797.7,781.9,790.4,46768,23371
07/14/2006,800.4,805.5,796.4,804.2,38987,24885
07/17/2006,806.2,813.7,777.6,788,62195,24881
07/18/2006,781,791.9,764.4,765.9,56038,24086
07/19/2006,769.6,783.6,754.7,778.9,56352,24105
07/20/2006,780.6,782,764.6,768.7,45627,23314
07/21/2006,766.2,774.1,752.1,756.4,51377,22412
07/24/2006,754.9,757.2,738.4,749.1,50863,21458
07/25/2006,752.3,760.2,745.6,754.1,41857,17020
07/26/2006,755.7,763.1,749,758.1,37459,13951
07/27/2006,760.1,776.9,759.1,768.7,38513,9484
07/28/2006,768.9,773,760.6,771,24365,16517
07/31/2006,771.9,774.6,763.4,770.3,21949,18089
08/01/2006,771.4,783.6,765.5,782.1,36501,20742
08/02/2006,782.1,791.4,780.3,787,37513,21581
08/03/2006,786.3,788.3,774,780.8,34266,23282
08/04/2006,781.3,789.7,778.2,779.4,22151,23168
08/07/2006,781,786.9,780.5,782.5,20543,23354
08/08/2006,782.9,785.2,775.5,780.8,25600,23742
08/09/2006,776.8,789.9,769.5,785.3,39268,26793
08/10/2006,785.4,788.7,766.9,769.8,46164,26333
08/11/2006,771,779.3,760,767.8,40942,27122
08/14/2006,762.8,767,757.6,763,29325,26458
08/15/2006,759.8,761.9,754,756.4,29216,26591
08/16/2006,758.6,766.6,757.4,762.3,32115,27380
08/17/2006,762.4,765.6,746.5,748.8,36401,27777
08/18/2006,747.4,752.3,739.9,745.1,33584,28203
08/21/2006,747.7,761.6,746.6,758.8,25812,26116
08/22/2006,760.7,762.1,752.8,757.3,27163,26042
08/23/2006,756.9,763.6,753.8,756.3,33530,26444
08/24/2006,754.8,758.9,750.8,752.3,29029,26999
08/25/2006,751.2,757,750.1,754,23294,27867
08/28/2006,755.2,755.9,744.1,747.3,25046,27616
08/29/2006,745.5,749.8,738.9,742.9,34899,28744
08/30/2006,746.6,753,744.7,749.5,34182,26268
08/31/2006,750.3,759,749.9,757.1,33840,27735
09/01/2006,757.9,759.3,750.4,756.1,22951,26746
09/05/2006,758.3,772.2,757.4,770.4,35825,29103
09/06/2006,770.6,771.9,763.6,764.9,30470,29932
09/07/2006,765,767.3,744.6,748.7,56778,31252
09/08/2006,749.2,750.1,737.2,740.9,41803,31197
09/11/2006,737.9,739.2,713.3,720.6,67413,31097
09/12/2006,721.4,729.9,715,717.9,48111,32279
09/13/2006,718,723.8,709,719.5,49159,32279
09/14/2006,720.6,725.1,704.6,709.5,54667,33739
09/15/2006,705.7,711.9,700.2,707.2,45912,35511
09/18/2006,712.1,717.7,707.5,716.2,36100,34680
09/19/2006,718.3,719.1,701.9,707,45669,36455
09/20/2006,703.1,716.2,702.1,710.1,50043,36287
09/21/2006,706.1,714.4,703.6,711.9,41781,32734
09/22/2006,713.8,721.6,713.2,718.7,36715,31745
09/25/2006,718.5,720.8,710.8,719.4,35729,32044
09/26/2006,719.4,723,714.8,720.4,36558,32297
09/27/2006,720.5,732.5,718.9,726.8,47762,32600
09/28/2006,732.1,735.9,728.8,734.5,44733,32290
09/29/2006,729.6,732.6,722.6,727.7,38337,32047
10/02/2006,727.2,732.6,723.1,726.8,33173,31104
10/03/2006,724.4,726.8,701.6,704.7,51627,34855
10/04/2006,703.5,709.2,686.3,690.3,71346,37428
10/05/2006,695,702.4,690.1,699.1,51531,37357
10/06/2006,701,701.5,687.9,700.5,52937,39105
10/09/2006,703,708.7,699,704.3,29480,38260
10/10/2006,704.5,709.2,696.4,699.7,42965,38805
10/11/2006,699.8,706.6,697.6,700.1,48848,39213
10/12/2006,699.5,706.5,697.6,703.7,43242,39757
10/13/2006,706.5,717.6,704,716.1,54568,39198
10/16/2006,719.2,723.4,717,721.9,37638,35904
10/17/2006,723.6,725,712.5,716.9,44357,37147
10/18/2006,717,722.4,713.9,716,39461,37033
10/19/2006,716.5,727.7,712.8,725.8,54037,39796
10/20/2006,726.4,729.3,717.5,719.9,40797,39243
10/23/2006,717.8,719.5,705.9,706.5,43939,39438
10/24/2006,708.1,713.6,699.1,711,54242,39591
10/25/2006,711.3,718.1,705.8,714,47888,38761
10/26/2006,717.8,724.9,716,723.2,54778,41164
10/27/2006,722.8,726.2,718,724.5,44679,42329
10/30/2006,724.7,736.9,724.7,730.5,57820,42849
10/31/2006,729.3,733.5,723.6,730.1,60047,41804
11/01/2006,731.6,745.2,731.3,742.4,69558,43308
11/02/2006,743.1,751.6,739.7,750.9,51420,45076
11/03/2006,749.1,754.7,742.5,752.8,59203,45512
11/06/2006,754.9,755.2,747.6,751.2,38679,45512
11/07/2006,750.1,754.5,747,751.3,46318,45512
11/08/2006,750.1,752.1,738.1,741.9,65231,45512
11/09/2006,741.6,760.7,739.8,760,64623,45391
11/10/2006,758.9,761.5,749.7,753.4,61327,42159
11/13/2006,752.9,757.3,727.4,748.9,45051,41307
11/14/2006,751.3,754,743.3,748.7,56723,41543
11/15/2006,746.9,749.3,739.5,747.1,56018,42105
11/16/2006,747.5,752.5,741.7,745.1,55970,42059
11/17/2006,742,746.5,738.1,746.1,45192,38966
11/20/2006,745.4,751,743.9,745.5,41504,38200
11/21/2006,747.3,753,746.1,752,43061,40001
11/22/2006,751.4,758.4,749.7,752.5,50364,34719
11/23/2006,752.5,752.5,752.5,752.5,0,35442
11/24/2006,753.6,763.8,753.6,761.5,27884,33062
11/27/2006,764,765.2,760,763.8,50166,22483
11/28/2006,764.3,764.8,755.8,760.8,54310,17189
11/29/2006,762.4,763.9,757.9,758.8,44881,39227
11/30/2006,759.2,771.7,759.2,769.5,56596,46417
12/01/2006,770,774.4,766.2,768.2,41615,46643
12/04/2006,769.5,770.8,762.6,768.1,36312,46643
12/05/2006,768.4,771.3,760.7,765.2,55744,46643
12/06/2006,763.5,763.7,749.5,753,58088,40711
12/07/2006,752.3,755.9,746.3,754,51802,39302
12/08/2006,754.7,760,744.6,748.4,64963,41325
12/11/2006,746.6,752.2,744.3,751.7,35629,41212
12/12/2006,750.8,752.8,748,748.9,27609,39442
12/13/2006,750.9,751.7,744.6,749.5,42849,37478
12/14/2006,749.2,750.5,746.1,747.9,27512,36859
12/15/2006,747.1,750.3,734.9,735.8,63228,39886
12/18/2006,737,739,732.2,735.3,40529,40260
12/19/2006,736.7,743.5,735.4,742.4,37750,38815
12/20/2006,743,744.9,739.3,741.4,30238,37320
12/21/2006,740.8,742.6,737.6,738.6,26306,36924
12/22/2006,738.8,740.9,738.1,739.4,12594,36403
12/26/2006,744.1,749.9,743.6,744,17853,36969
12/27/2006,744.8,749.1,743.6,747.3,18890,37073
12/28/2006,746.8,755.3,746.5,754.1,23151,37189
12/29/2006,753.6,755.7,751.4,754.6,12136,36087
01/02/2007,756,760.8,754.6,754.6,5545,36671
01/03/2007,759.3,764.5,744.1,747.1,69850,40085
01/04/2007,746.2,749.8,739.2,743.4,47387,37406
01/05/2007,741.5,745,720.1,724.3,85567,40614
01/08/2007,727,729.5,722.2,726.6,38519,34736
01/09/2007,728.8,734.4,724.2,732.2,45788,32602
01/10/2007,730.9,731.8,723.1,730.8,48296,32762
01/11/2007,729.1,734.2,727,730.7,44562,31572
01/12/2007,730.1,747,727.7,744,42285,31144
01/16/2007,744.4,746,740.4,743.2,39418,32431
01/17/2007,741.9,751.9,737.7,750.5,55878,30541
01/18/2007,750.3,754.5,744.2,745.5,55442,32296
01/19/2007,744.7,754.1,744.7,753.4,39470,30825
01/22/2007,752.9,757.4,749.2,751.3,42536,31339
01/23/2007,750.7,765.4,750.7,763.1,57197,32312
01/24/2007,763.4,766.5,755.9,764.9,53090,27716
01/25/2007,765,772,762.1,765.5,63592,21047
01/26/2007,762.4,765.2,757.8,762.2,52135,15673
01/29/2007,764,765.3,758,760.4,41443,8405
01/30/2007,759.5,764.5,757.8,761.2,25713,30213
01/31/2007,763.7,772,758.7,769,62067,33793
02/01/2007,769.3,778.2,768.5,774.3,50857,37250
02/02/2007,772.5,776.4,759.3,762.7,72228,34109
02/05/2007,765.2,768.5,762.3,767.3,29767,33043
02/06/2007,765,774.9,764.3,769.3,41497,34095
02/07/2007,770.1,772.9,766.2,768.4,39150,34623
02/08/2007,768.1,777.3,763.7,773.9,53074,36698
02/09/2007,775,784.9,772.8,783.4,51838,36639
02/12/2007,782.3,783,775.2,778.3,42308,35066
02/13/2007,776.6,785,776.2,779.7,42744,35369
02/14/2007,780.1,787.7,780.1,783,46996,35925
02/15/2007,784.7,785.8,777.6,782.5,48433,36583
02/16/2007,783.4,784.9,777.8,783.8,28571,35838
02/20/2007,785.1,787,770.4,772.2,52629,36413
02/21/2007,774,797.1,771.7,795,70788,38033
02/22/2007,793.4,795.7,789.8,793.9,45779,37237
02/23/2007,789.2,803,787.3,797.5,67800,39166
02/26/2007,799.1,802.8,796.7,800.8,43161,38886
02/27/2007,801.3,803.7,771.4,798.4,89521,41875
02/28/2007,780.9,791.6,775.3,783.5,62832,39891
03/01/2007,789.4,791.4,775.1,776,57393,37734
03/02/2007,772.8,777.8,752.5,755.7,66317,39016
03/05/2007,756.9,758.1,746.2,750.4,53981,37467
03/06/2007,747.2,761,746.3,757.1,38777,21047
03/07/2007,760.8,764.8,755.7,762.1,38528,21047
03/08/2007,761.8,768.7,761.1,764.4,34405,21047
03/09/2007,764.5,770.8,759.8,761.7,38476,34036
03/12/2007,762,766.6,757.8,761.5,31349,33973
03/13/2007,762.7,764.9,753.9,760.6,33700,33440
03/14/2007,756.6,758.2,748.7,753.7,44155,32201
03/15/2007,756.7,762.3,755.8,758.2,30067,31807
03/16/2007,758.7,767.7,757.9,765,31302,30963
03/19/2007,766.1,768.3,763.8,765.3,19239,31058
03/20/2007,766.2,774.1,764.5,770,30736,30860
03/21/2007,769.3,776.2,768.6,771.1,25090,29381
03/22/2007,776.3,779.1,773.5,775.4,28128,28332
03/23/2007,775.1,776.3,766.3,768.4,34969,27888
03/26/2007,769,776.6,768.2,775,28682,22949
03/27/2007,774.9,777.1,772.9,773.7,22790,17362
03/28/2007,777.8,781.3,774.6,778,33450,11208
03/29/2007,776.8,777.4,766,772.5,19319,5048
03/30/2007,772.6,779,771.6,774.1,32156,28001
04/02/2007,776.4,777.4,766.9,776.6,32452,29510
04/03/2007,774.5,778.4,772.5,774.9,29999,29369
04/04/2007,774.2,786,773.7,782.4,44266,30833
04/05/2007,784.6,785.8,781.7,784.2,19695,29541
04/09/2007,781.9,788,780.6,781.8,20568,28850
04/10/2007,781.1,791.7,781.1,786.8,26272,29316
04/11/2007,787.3,790.9,784.1,786.7,24736,28773
04/12/2007,786.7,789.5,780.6,784.8,30393,29343
04/13/2007,785.9,795.5,785.8,794.6,35796,30091
04/16/2007,796.7,800.9,792.5,799.4,28872,29704
04/17/2007,799.3,800.4,795.3,797.6,25505,29596
04/18/2007,796.2,800.4,794,798.6,31151,29513
04/19/2007,799.3,801,787.5,793.3,42145,29559
04/20/2007,792.8,802.8,792.4,800.6,28898,28542
04/23/2007,802.1,802.6,795.7,799.4,26007,28711
04/24/2007,798,800.6,789.3,792.7,38772,29614
04/25/2007,793.2,795.7,790.7,792.6,23014,28494
04/26/2007,793.8,795.3,779.2,783.3,46642,28592
04/27/2007,782.8,790,778.6,787,29692,26105
04/30/2007,789.1,789.5,783.7,788.4,18131,25102
05/01/2007,786.3,787.1,779.6,782.4,28875,26343
05/02/2007,781.4,782.9,775.1,780.3,30470,25715
05/03/2007,780.3,790.2,779.3,789.4,30340,25869
05/04/2007,789.2,798.4,787.5,795,32723,26524
05/07/2007,796,798.4,794,795.3,14634,26369
05/08/2007,795.4,796.2,789.1,792.5,26284,26162
05/09/2007,793,793.9,782.5,787.8,31867,25859
05/10/2007,787.2,788.1,770.8,772.2,49046,26893
05/11/2007,772.7,779.3,771.3,777.3,27732,26068
05/14/2007,778.1,781.4,772.5,775,24279,26017
05/15/2007,775.7,779.8,771.1,779.6,28354,25298
05/16/2007,778.6,779.4,765.5,767,38050,24971
05/17/2007,768.2,770.2,759.2,762.4,32839,24460
05/18/2007,763.4,768.7,761.3,766.7,22454,23928
05/21/2007,768.6,769.5,762.5,768.8,21273,22810
05/22/2007,768.7,770.9,763.6,765.2,19712,22106
05/23/2007,764.1,770.3,762.5,767.7,20098,19986
05/24/2007,766.7,768.1,756.6,758.6,33048,18778
05/25/2007,758.9,762,758.4,760.5,17864,15991
05/29/2007,760.4,767,759.6,762.3,27740,7924
05/30/2007,761.8,763.4,756.5,758,14696,4574
05/31/2007,758.8,766.3,758.7,765.6,25548,20016
06/01/2007,765.6,776.2,765,775.5,27313,21373
06/04/2007,773.2,778.3,773,775.1,18838,21556
06/05/2007,775.5,777.7,773,774,17134,21294
06/06/2007,773.9,776.2,769,773.5,27689,20796
06/07/2007,774,776.8,761.4,764.2,39736,21546
06/08/2007,762.7,764.7,746.9,749.4,40366,21631
06/11/2007,752.4,758.1,752.3,758,18056,19805
06/12/2007,756.7,757.6,748.2,752.1,21906,19178
06/13/2007,750.3,755.7,745.9,751.6,24751,18310
06/14/2007,754.4,757.1,748.3,754.8,25286,18221
06/15/2007,755.5,758.3,752.4,757.5,20324,18043
06/18/2007,757.9,761.6,756.9,758.8,14017,18393
06/19/2007,758.7,764.5,755.8,763.4,20381,17981
06/20/2007,763.9,764.1,754.4,758.8,21194,18189
06/21/2007,756.2,758.5,749.4,753.4,26057,18544
06/22/2007,753.5,758.3,752.3,755.9,17746,17902
06/25/2007,755.7,756,750.4,753.5,15502,17070
06/26/2007,752.8,753.4,741.6,744.1,32091,18653
06/27/2007,741.9,746.3,741.5,743.7,18589,18501
06/28/2007,745.1,751.5,744.3,749.2,19007,17109
06/29/2007,749.6,753.8,747.5,750.4,14520,17297
07/02/2007,752.2,760,749.5,758.1,20311,17814
07/03/2007,758,759.2,753,754.4,12696,17525
07/05/2007,755.2,757.5,746,749.3,23485,17685
07/06/2007,749.6,756.7,745.4,753.5,26042,17279
07/09/2007,756.4,764.2,754.1,761.1,20243,17688
07/10/2007,760.7,765.7,759.1,763,18044,17876
07/11/2007,764,766.4,760.1,761,16900,18302
07/12/2007,761.1,769.5,760.8,767.1,23195,18806
07/13/2007,767,768.9,763.2,766.1,19119,17801
07/16/2007,767.1,768.8,763.3,765.5,11996,17708
07/17/2007,764.9,767.2,761.9,764.8,14073,17820
07/18/2007,764.5,774.2,764.1,772.4,24996,18528
07/19/2007,772.8,777.3,770.8,776.8,16602,17807
07/20/2007,776.6,786.5,774.7,783.4,26085,17185
07/23/2007,782.7,784.4,779.5,780.2,14321,16259
07/24/2007,780.7,787.2,780,783.7,18601,15055
07/25/2007,780.1,781.1,769.3,772.7,31899,12494
07/26/2007,774.4,775.8,752.9,761.6,39935,10319
07/27/2007,762.5,765.6,755.3,758.8,21450,6773
07/30/2007,759.4,764.1,758.2,762.9,7599,3438
07/31/2007,763.5,767.2,761.5,765.5,14999,13100
08/01/2007,761.6,765.6,756.9,762.3,20212,13051
08/02/2007,764.3,764.9,760.2,763,12209,13040
08/03/2007,763.3,773.3,762.6,770.7,25189,13618
08/06/2007,771.1,772.8,766.7,769.7,15360,13435
08/07/2007,769.3,770.2,763.6,768.5,16814,13190
08/08/2007,768.9,774.4,767.3,772.5,16162,13763
08/09/2007,771.9,772.1,756.3,758.6,30186,14593
08/10/2007,758.4,773.7,753.9,767.7,30825,14567
08/13/2007,769.3,769.3,765.4,767.3,10935,13894
08/14/2007,765.7,768.5,762.6,766,18762,14350
08/15/2007,766.7,768.9,758.9,766.2,22217,14346
08/16/2007,763.9,764.7,737.9,744.1,45603,15493
08/17/2007,747.9,760.4,741.9,753.4,22479,15245
08/20/2007,752.5,756.9,749.5,752.7,15878,13844
08/21/2007,753.4,756.1,750,752.5,16726,14107
08/22/2007,752.4,757.9,750.5,754.9,15490,14312
08/23/2007,756.7,760.8,753.9,755.2,12952,14548
08/24/2007,754.9,764.8,753.1,763.7,19977,16483
08/27/2007,763.8,764.1,761.2,762.4,8396,15973
08/28/2007,762.1,764,757.4,759.8,17984,15403
08/29/2007,757.9,764.6,756.6,761.7,15321,14661
08/30/2007,761.7,763,758.4,760,13772,14401
08/31/2007,760.1,770.3,759.6,768.1,17073,15361
09/04/2007,767.4,778.7,766.5,777.6,18941,16073
09/05/2007,777,778.6,773.6,776.9,16183,15700
09/06/2007,777.7,793.6,776.5,791,30441,16296
09/07/2007,790.8,803,787.8,795.8,34630,15942
09/10/2007,795.9,802.4,794.6,798.4,18699,15992
09/11/2007,798.4,810.1,797.9,807.2,25449,16832
09/12/2007,807.1,809.7,800.7,807,25672,17697
09/13/2007,806.5,807.5,798.4,804.1,20429,17575
09/14/2007,803,813.8,799.1,804,27616,18233
09/17/2007,802.2,815.2,801.6,809.7,22007,18237
09/18/2007,811.4,821.8,806.2,810.1,26003,18410
09/19/2007,819.4,820.5,814,815.5,21067,19509
09/20/2007,815.9,832.8,815.3,826.3,32539,20218
09/21/2007,827.5,833.4,820.6,825.1,28510,19974
09/24/2007,824.6,830.1,819.7,825.7,23908,19678
09/25/2007,823.1,827.7,814.3,825.4,25782,20480
09/26/2007,825.2,830.5,819.8,821.8,28585,20806
09/27/2007,820.6,829.3,820.3,826.3,21725,20818
09/28/2007,827,839.3,826.5,836.2,28448,21264
10/01/2007,836.8,841,834.1,840.5,20004,21620
10/02/2007,840.1,840.4,817,822.4,34268,21296
10/03/2007,824.6,828.8,818.7,822.1,23494,20568
10/04/2007,821.4,830.8,812.6,829.9,33660,20680
10/05/2007,828.8,836.9,818.9,833.7,31482,20052
10/08/2007,833.1,834.8,823.1,824.8,12465,19033
10/09/2007,825,832.7,818.5,829.3,26162,18239
10/10/2007,830.4,838.1,829.5,831.8,22099,18720
10/11/2007,832.7,845.6,832.7,843.3,32137,17891
10/12/2007,839.6,844,836.5,840.1,17816,17521
10/15/2007,839.8,851.7,839.3,848.6,20885,18175
10/16/2007,850,858.2,844.6,848.7,31595,18753
10/17/2007,852.5,856,842.8,848.7,31149,18696
10/18/2007,846.2,859.9,845.9,854.7,24292,19111
10/19/2007,858.9,862,848.6,854.9,30645,18521
10/22/2007,856.8,859.2,835.4,845.9,39349,18138
10/23/2007,843.8,851.6,843,849.3,19195,17789
10/24/2007,849.3,854.2,843.9,851.9,21204,17886
10/25/2007,853.7,859.6,851.7,857.5,19480,17871
10/26/2007,858.8,875.9,858.8,874,24256,18406
10/29/2007,876.8,884.5,874.9,878.7,28355,17689
10/30/2007,880.8,881.3,868.7,874.2,23685,17492
10/31/2007,869.8,887.2,866.4,882.1,31711,18161
11/01/2007,886.5,889.1,873,879.9,31289,17685
11/02/2007,877.6,897.2,876.9,895.6,33877,19822
11/05/2007,895.2,900.5,889.8,896.8,19694,17367
11/06/2007,895.4,913.8,895,910.7,29048,17992
11/07/2007,912.3,935.8,911.8,919.7,52165,17895
11/08/2007,915.5,934.1,912.3,923.5,44460,17949
11/09/2007,923,927.1,914.6,920.9,31731,17976
11/12/2007,917.7,918.2,877.8,894.1,42974,16793
11/13/2007,880.2,896.7,879.4,885.3,37722,15780
11/14/2007,889.8,903.7,888.2,900.7,30737,15411
11/15/2007,900.7,905.6,869.4,873.8,44249,14704
11/16/2007,876.6,884.7,870.7,873.3,32824,13319
11/19/2007,878.9,883.3,862,864.7,25628,12278
11/20/2007,865.6,892.8,859.8,877.8,30788,12424
11/21/2007,889.4,894.3,881.3,885,23861,12181
11/23/2007,889.5,912.5,889.5,908.5,19551,11849
11/26/2007,911.3,923.4,907.3,912.9,29864,8864
11/27/2007,912.1,915.7,893.8,900.6,29248,7115
11/28/2007,900.4,901,877.4,886.6,28332,5151
11/29/2007,891.4,894.6,877.9,881.5,9301,2077
11/30/2007,880.6,885.5,864.1,868.6,25295,12853
12/03/2007,871.1,879.4,862.1,873.7,16306,12710
12/04/2007,877.3,890.8,871.9,886.6,20992,12523
12/05/2007,888.3,892.1,876.3,882.4,20848,12824
12/06/2007,879.8,890.5,870,886.4,26885,12933
12/07/2007,887.4,890.2,875.6,879.1,20572,12969
12/10/2007,880.5,897.1,878.8,892.3,20304,13403
12/11/2007,891.9,899.1,880.5,896.4,19848,13230
12/12/2007,887.7,902.1,885.2,898,25366,13419
12/13/2007,896.1,896.9,876.1,883,31035,13214
12/14/2007,885.1,887.4,871.5,877.2,24613,12872
12/17/2007,879.2,883.1,868.7,878.3,15491,13541
12/18/2007,878.7,890.5,874,886.6,16807,12311
12/19/2007,883.9,888.5,881.3,884.8,11323,12147
12/20/2007,886.1,886.6,876.4,882,13586,12685
12/21/2007,881,895.9,879.7,894.9,15013,13048
12/24/2007,894.1,898.8,891.3,895.5,4456,12949
12/26/2007,897.8,909.4,896.9,908.6,6709,13476
12/27/2007,906.4,914.5,904.5,911.1,12792,13552
12/28/2007,908.9,924,908.1,921.7,11742,14320
12/31/2007,924.2,926.8,912.4,917.4,8692,14002
01/02/2008,919.5,943.9,917.4,939.3,25497,14913
01/03/2008,939.3,951.9,935.4,948,25738,15056
01/04/2008,948.6,950.9,936.1,945.2,23040,14865
01/07/2008,942.3,947,937.1,941.5,16734,13781
01/08/2008,940.3,963.1,940.3,959.4,21771,14508
01/09/2008,963.4,973.7,952.9,960.9,27798,13462
01/10/2008,962.8,976.5,946.3,972.3,39466,14421
01/11/2008,974,979.5,968.1,975.9,23108,13688
01/14/2008,976.8,995.2,972.1,982.3,24569,13795
01/15/2008,985.2,995.7,967.6,981.6,38462,11920
01/16/2008,975.2,980.2,954.1,961.2,45069,11075
01/17/2008,961.1,970.5,955.4,960.1,27333,10542
01/18/2008,958.1,968.6,949.8,960.5,27204,10221
01/22/2008,941.4,974.7,928.6,969.7,38049,10620
01/23/2008,968.1,975.6,955.8,960.8,31456,9523
01/24/2008,971.2,993.7,968.6,984.5,31606,8547
01/25/2008,989.2,1003.4,985.4,989.8,31088,7398
01/28/2008,998.1,1008.9,994,1006.1,28144,5886
01/29/2008,1007.4,1012.6,998.7,1004.1,22113,2893
01/30/2008,1000.5,1015.9,994.8,999.6,8903,1244
01/31/2008,999.4,1000.9,991.4,996.1,826,897
02/01/2008,1000.5,1009.4,975.3,981.7,500,529
02/04/2008,984.3,985.4,965.5,978.2,196,394
02/05/2008,978.7,978.7,958.4,960.3,226,291
02/06/2008,971.5,979.4,969.1,973.9,134,199
02/07/2008,981.7,982.4,971.8,979.8,454,143
02/08/2008,983.7,994.1,983.7,991.5,25,137
02/11/2008,995.4,999.2,991.9,996.5,39,132
02/12/2008,992.4,994.1,979.4,981.6,20,130
02/13/2008,979.2,982.2,972,978.9,21,129
02/14/2008,983.9,985.1,975.9,980.6,15,126
02/15/2008,981.4,988.4,973.1,976.2,34,109
02/19/2008,988.4,1003.4,988.4,1000.1,26,100
02/20/2008,999.9,1009,987,1009,56,65
02/21/2008,1018.5,1026.8,1016.7,1019.3,12,59
02/22/2008,1019,1020.5,1017.6,1017.7,37,38
02/25/2008,1020.2,1021.9,1008.2,1010.8,23,22
02/26/2008,1005.7,1031,1005.7,1020.3,9,18
02/27/2008,1044.5,1044.5,1029.4,1031.5,17,18
02/28/2008,1036.3,1048.4,1029,1041,19885,11038
02/29/2008,1048.6,1051.9,1039.7,1047.7,17544,10715
03/03/2008,1051.4,1065.3,1051.2,1057,20466,10359
03/04/2008,1061.4,1063.8,1031.8,1039.9,27321,10817
03/05/2008,1042.4,1068.7,1034.4,1061.6,29387,11311
03/06/2008,1062.1,1067.6,1039.7,1050.6,31151,10705
03/07/2008,1053.6,1064.3,1044.2,1047.7,25730,10611
03/10/2008,1050.9,1056.2,1035.5,1045.3,23281,10809
03/11/2008,1049.2,1061.4,1039,1049.5,28489,11182
03/12/2008,1048.4,1058.1,1042.8,1054,19376,10762
03/13/2008,1057.6,1075.2,1056,1070.1,26358,10909
03/14/2008,1068.9,1082.6,1065.1,1073.2,25430,10888
03/17/2008,1081.8,1106.9,1067.5,1076.4,36818,9984
03/18/2008,1078.4,1086.8,1050.2,1078,22966,9804
03/19/2008,1057.6,1071.2,1010.9,1018.9,48812,9939
03/20/2008,1016.2,1016.9,977.7,993.5,27094,8443
03/24/2008,990.3,1001,979.9,991.8,14155,7158
03/25/2008,987.4,1013.1,987.1,1008.4,14722,5796
03/26/2008,1011.1,1028.4,1008.1,1022.6,16417,4324
03/27/2008,1027,1028.6,1013.6,1022.8,14981,2543
03/28/2008,1022.3,1024.6,996.1,1004,5489,1298
03/31/2008,1000.9,1013.3,984.5,989.2,18195,9330
04/01/2008,988.5,993,943.9,955.3,25486,9685
04/02/2008,956.7,978.6,952.5,967.2,14510,9065
04/03/2008,974.5,980.9,959.4,977,18259,9101
04/04/2008,976.4,986.8,969.9,981,13736,9108
04/07/2008,987,1001.1,982.1,994.2,11967,9188
04/08/2008,994.7,996.8,979.1,986.3,12279,9316
04/09/2008,988,1007.3,974.3,1005.8,21092,9218
04/10/2008,1004.3,1010.9,992.9,999.1,19769,9472
04/11/2008,998.8,1003.3,988.1,995.1,15150,9196
04/14/2008,990.5,1002.9,984.8,996.6,12411,9026
04/15/2008,995.9,1007.3,995.1,999,12935,9387
04/16/2008,997.5,1020.2,994.7,1015.8,16995,9621
04/17/2008,1015,1023.8,1007.9,1010.5,14712,10012
04/18/2008,1012.1,1017.2,974.8,982.7,22221,10242
04/21/2008,988.9,999.4,981.5,984.8,15953,10123
04/22/2008,985.1,996,982,992.7,12682,10155
04/23/2008,988,993.4,966.9,976.1,20372,10243
04/24/2008,974.4,977,952.9,957,22000,10839
04/25/2008,957.5,966.3,947.5,957,14803,10598
04/28/2008,957.8,965.7,956.9,963,8585,10144
04/29/2008,963,963,938.1,944.5,13702,10618
04/30/2008,941.6,948.3,931.6,932.6,17050,10465
05/01/2008,944.9,951.2,916.1,918,16572,10544
05/02/2008,922.2,928.5,913.8,925.5,13946,10031
05/05/2008,929.4,943.7,929.4,941.6,8661,9684
05/06/2008,942.9,952.1,940.1,945.5,12674,9461
05/07/2008,945,950.2,931.8,938.7,10871,9314
05/08/2008,936.5,954.6,933.9,949.4,15602,8904
05/09/2008,952,958.3,938.7,953.4,14200,9282
05/12/2008,954.5,958.3,946.1,952.4,10812,9178
05/13/2008,951.3,954.5,928.7,937.7,18156,9979
05/14/2008,934.8,939.1,927,934.4,14056,9190
05/15/2008,932.8,956,929.7,947.4,20736,8637
05/16/2008,950.1,973.1,948.2,967.5,17626,8314
05/19/2008,972.2,981.6,967.9,973.2,13030,8151
05/20/2008,973.4,991.5,970.3,987.6,15466,7947
05/21/2008,987.8,1000.9,984.3,995.9,16467,7109
05/22/2008,1001,1003,984.4,985.7,16871,6833
05/23/2008,988.7,996.8,981.7,993.3,12814,5816
05/27/2008,995.6,998.3,970.9,975.2,17813,3881
05/28/2008,973.2,976.7,956,967.4,16169,2277
05/29/2008,969.5,970.5,938.8,944.3,4019,1439
05/30/2008,944.3,955.5,936,954.2,12196,9500
06/02/2008,954,964,947.3,959.8,15190,9718
06/03/2008,957.7,963.2,941.3,948.5,17545,9830
06/04/2008,947.5,953,941.6,946.7,15716,10236
06/05/2008,943.9,946,930.4,938.6,22097,9681
06/06/2008,943.2,968.8,943.2,961.9,18524,9844
06/09/2008,969.7,975.1,956,961,16980,9849
06/10/2008,958.8,960.7,929.5,934.2,20179,10598
06/11/2008,933.7,948.7,932.9,945.9,13271,10336
06/12/2008,947,947.3,922.5,935,15896,10653
06/13/2008,935.2,939.5,924.3,936.2,10553,10447
06/16/2008,937.2,960.1,931.7,949,13333,10100
06/17/2008,948,953.9,939.1,950,13125,9923
06/18/2008,947.1,960.9,945.5,956.3,12795,9491
06/19/2008,960.4,973.7,951.6,967,18344,9609
06/20/2008,963.6,973,960.5,966.4,12930,9573
06/23/2008,969,972.6,940.2,949.7,16246,10122
06/24/2008,948.1,959.2,947.3,954.1,13559,10009
06/25/2008,953.3,955.6,938.1,948.1,14895,10037
06/26/2008,951,983,949.6,978.1,17485,10037
06/27/2008,980.8,995.8,975.1,993.7,13934,10046
06/30/2008,993.6,1000.4,982.9,990.9,14593,10033
07/01/2008,990.1,1011,986.6,1007.8,20089,9667
07/02/2008,1004.9,1010.7,996.3,1008.7,15040,9611
07/03/2008,1008.8,1012.2,991.3,996.8,17134,9506
07/07/2008,996.9,997,979,991.5,16210,9549
07/08/2008,988.8,998.8,976.5,985.6,17032,9232
07/09/2008,982.4,993.2,979.9,991.2,14467,9395
07/10/2008,992.8,1012.8,989.4,1004.7,16864,9694
07/11/2008,1010.2,1031.9,1005.4,1023.2,21073,9946
07/14/2008,1027.8,1039.2,1017.3,1036.3,16207,9851
07/15/2008,1035.1,1052.5,1031.7,1041,26345,10070
07/16/2008,1041.3,1045.3,1021,1025.3,20480,9542
07/17/2008,1024.4,1042.8,1016,1033.3,28640,9355
07/18/2008,1022.5,1027.8,1013.1,1020.3,16051,9322
07/21/2008,1020.8,1031.8,1020.4,1026.9,12495,9043
07/22/2008,1030.1,1039.7,1006,1011.4,24208,8118
07/23/2008,1009.4,1012,980.4,986,23858,8059
07/24/2008,983.5,994,978.6,984.6,17537,7163
07/25/2008,991.4,998,981.2,989.7,15086,6099
07/28/2008,991.8,995.6,985.1,990.6,10529,5049
07/29/2008,994.2,995.9,976.1,979.5,13288,2813
07/30/2008,980.8,981.1,956.2,965.6,7396,1227
07/31/2008,969.5,988,969.4,975.8,13984,8631
08/01/2008,976.1,979.4,963.8,970.8,12206,8952
08/04/2008,974.1,977.4,956.2,961.3,12357,9577
08/05/2008,956.9,957,934.1,939.3,15479,10035
08/06/2008,936,948,933.9,936.3,9074,9919
08/07/2008,940.5,946,927.9,931.3,12759,9978
08/08/2008,934.1,934.5,910.7,917.9,13859,10370
08/11/2008,922,926.5,877.9,882,21272,10434
08/12/2008,884.4,886.9,861.9,868.1,21156,10430
08/13/2008,874.7,890.2,865.1,884.7,17236,10167
08/14/2008,887.4,896.3,863.6,868.3,17523,10393
08/15/2008,863.9,863.9,828.5,845.2,14451,10199
08/18/2008,849.5,863.3,848.6,858.9,9758,9897
08/19/2008,854.5,876.3,841.3,870,13900,9887
08/20/2008,874.2,878.8,858.5,869.6,12635,9830
08/21/2008,872.2,898.3,870,892.9,14480,9913
08/22/2008,892.7,897,879.6,885.9,10947,9708
08/25/2008,881.9,885.2,873.9,879.6,8364,9526
08/26/2008,881.2,889.4,865.3,881.4,13759,9467
08/27/2008,881.3,894,880.8,887.3,12009,9448
08/28/2008,886.9,903.1,883.9,890.5,16202,9122
08/29/2008,891.2,897.7,887.3,888.4,10878,9050
09/02/2008,877.7,878.3,848.4,863.4,16999,8973
09/03/2008,863,867,847.3,861.6,13439,8843
09/04/2008,859.3,872.9,851.5,856.7,15874,8803
09/05/2008,853.1,877.5,848.2,856.7,20537,8728
09/08/2008,861.7,876.3,853.1,856.7,16234,8666
09/09/2008,861,862.6,832.9,838.1,22731,8909
09/10/2008,834.8,841.2,808.8,817.2,20933,9285
09/11/2008,809.6,815.3,793.3,798.7,19476,9280
09/12/2008,806,824,802.5,812.6,15437,9171
09/15/2008,833.7,844.8,820.6,840.7,15121,9112
09/16/2008,840.9,847,829.1,834.3,15534,8752
09/17/2008,836.5,926.5,834,893.9,27193,8399
09/18/2008,925.4,979.3,889.7,951.2,28374,7709
09/19/2008,912.5,934.8,881.1,915.2,13860,7751
09/22/2008,936.6,967.3,919.7,955,13972,7896
09/23/2008,964.2,968.6,938.4,950.7,12503,8170
09/24/2008,945,961.3,933.8,941.8,12600,8280
09/25/2008,942.2,957.9,921.4,936.8,13984,7898
09/26/2008,933.8,971.4,925.3,936.8,14971,7824
09/29/2008,933.2,985.9,925.6,966.9,16108,8038
09/30/2008,967.9,973.5,913.9,928.8,10588,7992
10/01/2008,931.4,952.1,923,928.7,10429,8094
10/02/2008,927.7,934.8,887,892.6,14072,8025
10/03/2008,891.4,905.4,876,890.6,15122,7885
10/06/2008,889.6,932.3,882.2,914,9250,7648
10/07/2008,918.1,947.3,914.5,942.3,11635,7948
10/08/2008,943.4,978.4,933.5,963.7,15959,8280
10/09/2008,962.7,981.8,936.4,969.4,6682,8353
10/10/2008,969.8,990,878.1,907.1,17795,8338
10/13/2008,913.6,928.3,877.4,887.9,8560,7352
10/14/2008,890.2,910.4,886.9,891.8,7734,7086
10/15/2008,896.9,912.6,886.7,904.1,7766,7155
10/16/2008,904.4,905.5,839.8,859.3,10631,7015
10/17/2008,853.2,871.5,826.2,837.7,7323,6943
10/20/2008,840.9,864.8,839.4,842.8,6341,6960
10/21/2008,853.1,857.9,819.9,826,8344,6816
10/22/2008,829.6,830.6,773.6,783.8,11543,7047
10/23/2008,780.2,788.4,751.5,774.7,9692,7281
10/24/2008,780.4,803.7,734.9,789.1,9932,7389
10/27/2008,790.4,801,760.7,785.1,7166,7108
10/28/2008,785,809.1,777.8,800.9,7615,6564
10/29/2008,806,828.9,789.4,808.6,8371,4615
10/30/2008,809.9,831,786.6,793.2,8789,4642
10/31/2008,794.4,795.3,770.6,777.1,6190,4630
11/03/2008,781,792.7,775.3,776.5,4422,4535
11/04/2008,781.7,822.4,775.3,816.5,8020,4752
11/05/2008,817.2,817.5,789,793.8,9502,4935
11/06/2008,794.8,814.5,781.4,786.9,11081,5020
11/07/2008,779.9,798.4,778.6,788.9,8215,5020
11/10/2008,802.6,822,794.2,799,8440,4652
11/11/2008,799.4,803,778.9,786.7,6068,4715
11/12/2008,786.4,791.4,761.8,764,8103,4876
11/13/2008,763.9,792.5,751.8,788.9,13150,4977
11/14/2008,785.9,806.7,777.3,794.2,8799,4968
11/17/2008,790.9,801.9,783.1,794.7,7377,4335
11/18/2008,790.7,799,783.5,793.7,8175,3887
11/19/2008,792.3,817.3,784.6,787.8,12027,2819
11/20/2008,788.4,807.1,788.4,799.1,8666,2537
11/21/2008,797.3,856.1,796.3,853.2,15472,2535
11/24/2008,855.6,884.8,840.2,875.3,9972,2320
11/25/2008,871.1,885.4,856.5,873.4,13662,2035
11/26/2008,866,875.2,858.7,864.5,4081,1935
11/28/2008,864.5,871.9,860.9,867.6,2309,3603
12/01/2008,865.2,865.2,819,819,7375,3461
12/02/2008,823.7,838.6,812.2,833.8,4847,3726
12/03/2008,826.8,835,814.8,825.1,6213,3721
12/04/2008,825.1,839.1,813.5,816.9,8291,3851
12/05/2008,819.2,823.8,791.6,806.8,9627,3851
12/08/2008,811.4,833.3,810.4,823.5,5102,3930
12/09/2008,826.9,831.2,813.1,825.5,5146,4071
12/10/2008,826.5,864.4,826.2,861,7579,4206
12/11/2008,856.5,886.1,853.2,871.9,6694,3697
12/12/2008,868.5,880.2,858.5,873.5,6415,3697
12/15/2008,879.8,894.3,871.8,890,6393,3749
12/16/2008,886.1,911.6,881,908.8,5711,3857
12/17/2008,905.1,934,897.7,919.4,10060,4116
12/18/2008,916.5,930,899.3,903.7,7977,3855
12/19/2008,901.3,904.8,881.1,887.7,5496,3851
12/22/2008,894.3,903.3,891.1,899.2,3189,4195
12/23/2008,897.5,899.1,880.2,890.6,3563,4188
12/24/2008,889.5,899.9,885.6,898.5,1320,4140
12/26/2008,896.5,924.5,895.2,921.1,1691,4153
12/29/2008,932.7,942.5,924.9,930.9,3228,4344
12/30/2008,931.5,931.7,914.8,920.2,2143,4321
12/31/2008,923.2,936.5,907.6,931.5,3730,4299
01/02/2009,926,931.3,918.9,926.3,2007,4293
01/05/2009,933.5,934.6,895.1,910.7,5845,4328
01/06/2009,904.4,921.6,889.3,914.9,6602,3849
01/07/2009,910.5,918.5,886.5,893.2,8597,3765
01/08/2009,893.9,915.8,888.6,907.9,7778,3832
01/09/2009,904.6,919.7,895.6,904.6,7963,3832
01/12/2009,903.5,905.4,866,871.1,8354,3702
01/13/2009,874.4,882,864.7,872.3,6760,3925
01/14/2009,872.4,879.9,857,862.1,8921,4026
01/15/2009,865.4,872.6,851.9,857.5,9836,3948
01/16/2009,867.5,894.1,866.4,893.4,6471,3941
01/20/2009,883.9,917.1,873.8,907.5,8270,4089
01/21/2009,901.7,915.2,893.4,903.5,7314,3731
01/22/2009,904.9,913.8,894,906.8,6361,3765
01/23/2009,905.7,954.3,902.7,946.1,12181,3752
01/26/2009,943.4,966.7,939.5,953.4,8279,3564
01/27/2009,954.5,957.9,942.6,949,7258,2987
01/28/2009,950.7,953.6,932.5,938.2,8312,2234
01/29/2009,934.4,960.2,924.3,959.1,4856,2234
01/30/2009,953.3,979,951.1,978,7706,1938
02/02/2009,971.3,971.3,951.5,955.7,4749,2319
02/03/2009,951.1,960.1,940.1,950.4,5492,2356
02/04/2009,948.7,957.8,946.6,956.2,5070,2353
02/05/2009,966.4,974.5,953.1,964.5,6906,2703
02/06/2009,959.3,970.9,953.1,961.7,4984,2555
02/09/2009,952.5,954.3,944,944.7,4497,2588
02/10/2009,946.6,968,946.6,965.6,6698,2634
02/11/2009,966.6,996.4,966.6,988.8,12949,2904
02/12/2009,987.2,1000.1,985.5,996.8,8219,2697
02/13/2009,994.1,994.2,982.2,990.2,4998,2685
02/17/2009,991.6,1024.4,991.3,1019.9,7411,2712
02/18/2009,1017.6,1037.6,1010.7,1035,8834,2899
02/19/2009,1030.9,1036.9,1018.7,1024.4,8070,2921
02/20/2009,1025.3,1056.6,1020.6,1043.4,12622,2921
02/23/2009,1043.6,1048.5,1027.3,1042.3,8270,2940
02/24/2009,1036.5,1046.1,1010,1012.3,12137,2898
02/25/2009,1012.4,1028.7,994.1,1003.6,10011,2839
02/26/2009,1004.7,1007.3,981.2,995.6,7903,2816
02/27/2009,994.6,1013.2,976.1,993.3,9736,2816
03/02/2009,1001.5,1008.8,981.4,990,9443,2723
03/03/2009,978.1,982.7,954.7,966.4,8704,2578
03/04/2009,965.2,972.8,949.5,956.2,6888,2551
03/05/2009,960.8,986.4,956.2,956.2,6112,2646
03/06/2009,982.2,994.9,979.6,988.9,7385,2646
03/09/2009,985.6,991.7,960.4,972.4,6009,2688
03/10/2009,970.3,971.6,940.1,964.5,7763,2802
03/11/2009,944.2,962.9,941.8,958.6,6067,2825
03/12/2009,957.8,980.6,956.3,976.5,7162,3137
03/13/2009,975.8,991.6,968.6,979.1,5910,3137
03/16/2009,975.4,979.6,964.1,972.1,5906,3301
03/17/2009,973.4,973.4,961.6,964.5,4252,3214
03/18/2009,964,999.4,931,991.2,12489,3078
03/19/2009,987.3,1012.4,974.8,1009.4,10390,2973
03/20/2009,1003.1,1016.8,995.8,1001.8,6294,2972
03/23/2009,1004,1007.7,985.3,987.8,5552,2574
03/24/2009,989.1,993.6,966.2,975.5,7486,2476
03/25/2009,978.8,990.4,965.2,983.1,11753,2143
03/26/2009,984,996,981,983.5,5310,2031
03/27/2009,983,985.9,968.2,972,5991,1949
03/30/2009,973.5,981.1,957.5,964.9,4428,1814
03/31/2009,964.8,974.1,960.7,968,5451,7640
04/01/2009,967,982.6,965.4,976.6,5189,3253
04/02/2009,976.7,978.4,943.3,953.3,9057,4102
04/03/2009,954.7,958.7,939.3,940,252,137
04/06/2009,938.2,938.2,913.6,917.6,6068,4861
04/07/2009,920.1,933.9,919.4,929.3,2957,3488
04/08/2009,932,939.2,926.3,928.8,3152,3065
04/09/2009,929.6,934.9,920.3,927.4,2552,3065
04/13/2009,932.6,948.2,932.4,942.7,2287,3072
04/14/2009,943.5,946.5,934.2,938.1,2358,3100
04/15/2009,937.3,949.1,933.2,939.5,2646,3104
04/16/2009,938.7,942.7,920.1,923.6,3308,3173
04/17/2009,924.5,924.6,912.5,916.3,3169,3173
04/20/2009,917.4,936.7,913.3,932.2,3385,2902
04/21/2009,932,943.4,926.4,930.1,3165,2628
04/22/2009,931.2,941.8,930,937.6,2999,2528
04/23/2009,938.9,957.5,937.9,951.1,4434,2528
04/24/2009,953,963,952.2,960.3,2770,2528
04/27/2009,963.8,966.6,953,954.2,2471,2533
04/28/2009,953.4,954.1,931.7,941.6,3062,2531
04/29/2009,939.4,951.4,935.6,945.9,2932,2648
04/30/2009,943.6,947.5,928.2,936.3,4186,2478
05/01/2009,934.3,938.5,928,933.5,1953,2478
05/04/2009,934.9,954.9,933.2,948.9,4256,2653
05/05/2009,951.3,963.7,942.2,944,3992,2617
05/06/2009,944.1,960.4,943.9,959,3666,2609
05/07/2009,958.7,973.4,955.6,958.6,4232,2596
05/08/2009,959.6,968,952.8,963.2,4108,2596
05/11/2009,961.5,965.4,955.9,961,1396,2646
05/12/2009,960.4,971.9,959.9,970.8,3382,2923
05/13/2009,972.5,980,964.7,973.1,4396,2842
05/14/2009,974.6,976.5,967.2,973.8,2303,2768
05/15/2009,973.3,981.6,971,979.1,3071,2768
05/18/2009,979.5,981.1,961.2,965.6,3765,2673
05/19/2009,965.8,976.7,965.8,972,2877,2857
05/20/2009,973.3,987.7,972.8,985.8,3450,2811
05/21/2009,985.2,1003.5,982.8,1000.5,5208,2479
05/22/2009,1000.8,1009.5,997.3,1004.1,4688,2479
05/26/2009,1003.1,1004.4,982.1,999.3,5551,2152
05/27/2009,999,1006.6,993.4,996.7,7046,1459
05/28/2009,993,1011.6,991.6,1007,4410,1459
05/29/2009,1008.7,1028.4,1006.9,1027,5044,1459
06/01/2009,1024.7,1036.5,1021.4,1022.5,5309,2937
06/02/2009,1022.5,1034.7,1017,1029,5251,2407
06/03/2009,1028.8,1038.7,1007.9,1011.9,7495,2607
06/04/2009,1012.6,1029.8,1008.5,1028.5,8072,2907
06/05/2009,1029.6,1031.4,1000.3,1002.5,10602,2907
06/08/2009,1002.1,1007,990.3,999.6,4323,3099
06/09/2009,1002,1010.6,995.5,1002.4,4652,2971
06/10/2009,1003.4,1013.3,994.3,1001.5,5571,3099
06/11/2009,1002.1,1009.6,989.8,1002.1,6166,3270
06/12/2009,1002.7,1005,982.9,986.6,4498,3270
06/15/2009,983.3,985.9,972.9,975.4,3497,3102
06/16/2009,976,986.9,976,982.2,3636,2987
06/17/2009,980.7,987.5,974.9,985.7,3531,2760
06/18/2009,988.4,990.6,976.9,979.7,3751,3977
06/19/2009,980.7,986.3,979.7,981.4,2641,3977
06/22/2009,981,981.3,964.6,970.1,4297,3977
06/23/2009,969.5,973.9,959.7,972,4137,2597
06/24/2009,972.4,991,969.3,978,4770,2794
06/25/2009,979.1,987.1,977.4,986,2313,2817
06/26/2009,986.1,995.6,983.2,985.9,3099,2690
06/29/2009,983.4,989.8,981.2,984.1,1633,2761
06/30/2009,985.6,991.8,969.6,972.9,5185,2434
07/01/2009,975.7,993.5,974.4,987.5,5873,2268
07/02/2009,988.6,988.6,973.1,975.5,4802,2268
07/06/2009,976.6,977.9,966.9,971.5,2728,2456
07/07/2009,971.9,979,967.6,971,2527,2409
07/08/2009,970.2,972,951,955.2,5387,2251
07/09/2009,954.6,965.3,953.1,959.5,2571,2364
07/10/2009,960.3,961.5,953.1,959,2010,2364
07/13/2009,960.3,969.8,954,966.5,3555,2125
07/14/2009,966.1,974.2,964.6,971.5,4000,2021
07/15/2009,972.5,988.9,972.2,985.5,4552,2092
07/16/2009,987,987,979.3,983.8,2607,2132
07/17/2009,982.5,986.3,978.1,984.4,2723,2132
07/20/2009,985.2,1001.8,984.6,995.2,3947,2250
07/21/2009,996.8,1000.2,990.9,994.8,3433,2376
07/22/2009,994.8,1001.4,991,997.8,3831,2334
07/23/2009,997.8,1004,994.1,995.6,4306,2120
07/24/2009,995.3,1000.8,993.5,997.5,2469,2120
07/27/2009,996.7,1006.5,994.5,999.9,3974,2050
07/28/2009,999.7,1003.9,980.5,984.1,6194,1737
07/29/2009,984.8,984.8,971.1,979.4,5431,1063
07/30/2009,976,983.1,975,979.4,1377,1063
07/31/2009,980.5,1003.8,978.2,1001,3698,1063
08/03/2009,1000.5,1010,998.5,1002.6,4660,2249
08/04/2009,1002.3,1016.6,997.4,1013.8,4045,2386
08/05/2009,1013.2,1015.2,1005.2,1010,4612,2426
08/06/2009,1010.5,1018.5,1001.3,1008.7,6244,2616
08/07/2009,1009.4,1012,999.3,1001.5,4841,2616
08/10/2009,1000.5,1003.3,988.4,992.4,3271,2579
08/11/2009,992,995.9,987.5,991.8,2715,2623
08/12/2009,993,998.4,986.2,993.5,3245,2571
08/13/2009,994.9,1007,994.9,1000.8,3292,2577
08/14/2009,1002.9,1005.5,987.7,993.7,3813,2577
08/17/2009,993,993.8,974.5,980,3876,2408
08/18/2009,980.9,985.5,979.8,984.3,1931,2372
08/19/2009,984.1,991.5,977.4,987.7,3294,2435
08/20/2009,989.3,991.2,982.7,986,2534,2354
08/21/2009,985.9,1003.9,983.1,999.5,3629,2354
08/24/2009,999.7,1002.5,979.5,986,3397,2374
08/25/2009,988.9,1000.3,988.2,989.8,3251,2352
08/26/2009,990.6,995.7,985.2,990.9,3614,2327
08/27/2009,988.6,997.2,986.7,994.4,2986,2310
08/28/2009,994.9,1008.6,994.2,1000.5,4030,2310
08/31/2009,1002.3,1005.9,987.9,996.3,3674,2620
09/01/2009,997.9,1002,991.4,1001.7,5398,2438
09/02/2009,1001,1026,996.6,1024,8544,2624
09/03/2009,1023.7,1043.5,1020.3,1037.5,8245,3430
09/04/2009,1039.8,1042.5,1030.9,1039.5,6559,3430
09/08/2009,1043,1053.7,1037,1040.9,6399,2582
09/09/2009,1047.9,1048.9,1032.9,1036.9,6451,2471
09/10/2009,1038.2,1052.7,1028.1,1052.7,5960,2394
09/11/2009,1042.2,1057.9,1040.3,1050.3,8493,2394
09/14/2009,1053.3,1054.5,1038.5,1045.6,4530,2513
09/15/2009,1045.4,1055.4,1037.6,1052.7,6623,2595
09/16/2009,1053.4,1066.9,1052.3,1062.7,5720,2741
09/17/2009,1062.6,1069.8,1055,1059.2,6725,2908
09/18/2009,1060.2,1063.4,1051.6,1052.5,6046,2908
09/21/2009,1049.5,1051.8,1040.5,1049,4999,2989
09/22/2009,1049.6,1065.6,1049.5,1060.2,5497,3047
09/23/2009,1062.2,1064.4,1051.3,1053.9,6480,3235
09/24/2009,1053.3,1064.9,1035.5,1039.1,11009,3640
09/25/2009,1039.4,1044.2,1030.2,1036,7663,3640
09/28/2009,1037.6,1042.1,1031,1035.8,3482,3443
09/29/2009,1037,1041.2,1030.2,1037.1,4430,3431
09/30/2009,1037.7,1054.7,1037,1052.8,8534,3466
10/01/2009,1054,1055.3,1042.8,1044,7650,3548
10/02/2009,1045.9,1052.7,1031,1047.5,9348,3548
10/05/2009,1048.7,1062.8,1046.8,1062.3,7273,3542
10/06/2009,1061.8,1089,1060.9,1087.5,12191,3732
10/07/2009,1086.8,1094.3,1082,1089,8555,3696
10/08/2009,1091,1106.5,1087.5,1100,10210,3849
10/09/2009,1097.7,1097.7,1088.7,1096,5718,3849
10/12/2009,1097,1104.3,1092,1101.5,3440,3645
10/13/2009,1101.5,1113.5,1096.1,1108.8,7047,3696
10/14/2009,1109,1115.9,1100.6,1107.3,7498,3706
10/15/2009,1109.2,1110.6,1091.1,1094.8,7576,3805
10/16/2009,1097.5,1101.9,1087.6,1098.4,7244,3805
10/19/2009,1097.9,1109.7,1092.7,1109.3,4793,3921
10/20/2009,1108.2,1112.8,1096.7,1100.3,5678,3953
10/21/2009,1099.2,1110.2,1092.1,1103.7,6240,3940
10/22/2009,1104.4,1106.4,1095.9,1104.6,7079,3937
10/23/2009,1105.9,1112.7,1094.5,1099.5,10773,3937
10/26/2009,1101,1104.7,1081.4,1082.9,8120,4060
10/27/2009,1084.2,1088,1076.6,1084.4,8960,4060
10/28/2009,1084.6,1086.1,1070.9,1072.1,7584,4014
10/29/2009,1072.8,1092.3,1072.7,1091.3,7172,4039
10/30/2009,1090.9,1093.4,1079.3,1090,7459,4039
11/02/2009,1090.4,1107.3,1087.8,1104,5788,4012
11/03/2009,1107.4,1132.4,1099.8,1128.7,9636,4308
11/04/2009,1125,1142.5,1124.5,1136.2,7969,4426
11/05/2009,1135.4,1139,1128.2,1134.4,3708,4363
11/06/2009,1133.1,1146,1130.7,1139.7,7227,4363
11/09/2009,1140.9,1155.9,1140.8,1148.1,3993,4307
11/10/2009,1149.3,1163.5,1141.4,1163.5,5980,4221
11/11/2009,1150.1,1163,1150.1,1162.1,5022,4076
11/12/2009,1163.2,1167.5,1146.8,1148,6324,3924
11/13/2009,1146.7,1163.5,1145.4,1163.5,5578,3924
11/16/2009,1168.4,1188.5,1167.4,1183.8,7123,4147
11/17/2009,1183.8,1185.9,1172,1185.5,5865,4093
11/18/2009,1184.8,1197.2,1180.3,1189.1,5434,3883
11/19/2009,1186.7,1190.1,1173.8,1188.1,5719,3967
11/20/2009,1187,1195.2,1176.2,1194.4,4695,3967
11/23/2009,1203.1,1218,1203.1,1209.9,3832,3633
11/24/2009,1205.8,1215.3,1200.2,1212.6,5988,768
11/25/2009,1211.9,1235.6,1211.2,1235.4,3494,768
11/27/2009,1230.9,1235.1,1194.7,1221.9,629,768
11/30/2009,1218.3,1226.5,1208.5,1224.3,4332,3029
12/01/2009,1224.5,1246.8,1220.3,1241,4289,3061
12/02/2009,1245,1262,1244.2,1260.3,5178,3096
12/03/2009,1264.7,1270.7,1248.4,1251.6,7049,3113
12/04/2009,1250,1257.1,1191.4,1206.1,10312,3113
12/07/2009,1190.4,1209.4,1179.4,1202.4,5375,2511
12/08/2009,1206.3,1213.2,1168.8,1173.3,5749,2374
12/09/2009,1176.7,1192.3,1160.6,1173.7,6182,2442
12/10/2009,1176.8,1180.3,1165.4,1175,2800,2466
12/11/2009,1180.9,1186.6,1153.6,1159.5,3628,2466
12/14/2009,1160.7,1172,1159.9,1170.8,1588,2307
12/15/2009,1170.3,1173.4,1155.4,1169.3,2294,2448
12/16/2009,1167.3,1186.6,1166.3,1182.2,3004,2558
12/17/2009,1184.3,1186.3,1139.3,1142.5,5341,2920
12/18/2009,1146.9,1161.5,1141,1157.1,3117,2920
12/21/2009,1159.8,1162.5,1134.1,1137.3,2752,2824
12/22/2009,1137.2,1141.1,1118.1,1127.9,3920,2761
12/23/2009,1129.9,1140.1,1123.5,1131.6,2119,2619
12/24/2009,1135.3,1150.1,1135.3,1149.5,456,2619
12/28/2009,1151.9,1157.9,1145.5,1150.3,816,2571
12/29/2009,1149.4,1152.4,1140.5,1140.9,1430,2616
12/30/2009,1137.5,1140.5,1128.8,1136.8,1250,2539
12/31/2009,1138.9,1150.8,1138.5,1140.3,703,2539
01/04/2010,1138.4,1168,1137.7,1165,1986,2478
01/05/2010,1165.8,1173.3,1158.5,1161.6,2148,2505
01/06/2010,1161.8,1184.3,1161,1182.4,2574,2317
01/07/2010,1180.2,1182.6,1172.2,1175.2,1864,2329
01/08/2010,1170.8,1183.4,1153,1181.6,3177,2329
01/11/2010,1197.4,1205.6,1192.4,1195.3,2620,2329
01/12/2010,1192.2,1202,1167.4,1171.9,4150,2329
01/13/2010,1175.5,1182.2,1161.9,1181.7,3571,2329
01/14/2010,1183.8,1190.1,1174.2,1185.9,3244,2329
01/15/2010,1187.7,1187.7,1169.8,1173.4,2944,2329
01/19/2010,1180.5,1183.4,1156,1183.4,1910,2329
01/20/2010,1182.5,1185.2,1150.4,1156,3670,2329
01/21/2010,1158,1160.7,1131.4,1137.7,5318,2329
01/22/2010,1139.3,1142.3,1125.3,1136.4,4447,2329
01/25/2010,1138,1147.2,1136.3,1141.3,1890,2329
01/26/2010,1144.5,1146.4,1128.6,1141.9,3009,2329
01/27/2010,1140.6,1145.4,1126.9,1131.1,2346,2329
01/28/2010,1133,1138.7,1116.6,1127.1,1288,2329
01/29/2010,1127.2,1133.2,1117,1123.8,3822,2329
02/01/2010,1126.7,1150.9,1119.4,1148,2965,2329
02/02/2010,1146.1,1161.8,1141.7,1157.2,2540,2329
02/03/2010,1159,1168.8,1149.6,1151.9,2413,2329
02/04/2010,1149.5,1153.8,1100.7,1105.8,5321,2329
02/05/2010,1110.4,1111,1086.5,1109,5030,2329
02/08/2010,1109.3,1116.1,1103.9,1106.2,2293,2253
02/09/2010,1105.8,1125.8,1105.8,1119.5,3281,2341
02/10/2010,1119.4,1124.8,1105.5,1114.4,2896,2359
02/11/2010,1115.2,1139.8,1115.2,1138,2897,2327
02/12/2010,1133.8,1136.1,1120.2,1135.3,2508,2327
02/16/2010,1150.2,1163.7,1150,1161.9,1282,2358
02/17/2010,1160.5,1170.4,1147.7,1149.6,1796,2295
02/18/2010,1147.5,1166.5,1140.2,1151.5,1835,2306
02/19/2010,1143.7,1169.1,1143.7,1160.5,1823,2306
02/22/2010,1168.3,1173.4,1152,1156.8,1487,2306
02/23/2010,1156.9,1163.1,1140.8,1145.9,1775,2306
02/24/2010,1146.5,1150.8,1132.3,1139.7,2125,2306
02/25/2010,1140.6,1151.5,1130.6,1147.9,2473,2306
02/26/2010,1148.4,1161.3,1148.4,1159.3,1363,2306
03/01/2010,1161,1165.8,1154.1,1161,1661,2306
03/02/2010,1160.5,1180.3,1157.2,1177.3,2263,2306
03/03/2010,1177.8,1187.5,1175.1,1182.5,2853,2306
03/04/2010,1181.5,1184.1,1168,1173.7,1781,2306
03/05/2010,1173.8,1183.1,1169.6,1176.5,1764,2306
03/08/2010,1178.1,1180.8,1160.5,1165.5,2084,2281
03/09/2010,1164.7,1166.8,1150.2,1163.3,1806,2190
03/10/2010,1164.7,1170.3,1145.2,1149.9,4386,2123
03/11/2010,1151.6,1152.8,1142.4,1151.3,2910,1937
03/12/2010,1152.8,1161.5,1139.6,1144.1,3456,1842
03/15/2010,1145,1151,1143.3,1150.8,1119,1817
03/16/2010,1152.4,1171.2,1150.5,1169.6,2579,1708
03/17/2010,1169.9,1176.3,1160.1,1161.9,2383,1446
03/18/2010,1164.6,1171.3,1160.4,1169.6,2421,1815
03/19/2010,1168.5,1168.8,1143.2,1148.2,4044,1815
03/22/2010,1147.8,1150.5,1134.2,1143.5,2456,2281
03/23/2010,1144.4,1149.7,1136.1,1147.9,1753,2226
03/24/2010,1145,1146.8,1126.4,1127.3,2021,2137
03/25/2010,1129.2,1137.5,1128.2,1132,1700,2077
03/26/2010,1131.6,1151.7,1131.3,1148.8,1382,2077
03/29/2010,1151.8,1156.3,1145.9,1152.3,1660,1444
03/30/2010,1151.1,1154.4,1143.1,1143.9,1375,1444
03/31/2010,1143.5,1159.4,1143.5,1153.6,2147,2477
04/01/2010,1154.4,1168.7,1152.1,1167.5,7968,2477
04/05/2010,1164.8,1173.9,1162.8,1172.6,1158,2544
04/06/2010,1171.6,1179.3,1163.4,1175.4,3874,2662
04/07/2010,1176.4,1193.8,1173.4,1189.7,2545,2782
04/08/2010,1188.8,1194.2,1184.4,1191.1,1495,2902
04/09/2010,1191.7,1205.4,1190.9,1202.3,2095,2902
04/12/2010,1209.2,1209.5,1194.7,1196.4,1528,3578
04/13/2010,1196.8,1197.8,1185.2,1191.5,1955,3109
04/14/2010,1192.6,1202.4,1191.2,1195.8,2051,3188
04/15/2010,1196.8,1202.1,1190.5,1200.6,1666,2870
04/16/2010,1200.6,1200.6,1169.5,1177.7,2880,2870
04/19/2010,1176.3,1178,1164.4,1176,2320,2414
04/20/2010,1176.9,1186.5,1175.3,1180.2,1315,2336
04/21/2010,1180.8,1190.9,1178.1,1186.8,1625,2298
04/22/2010,1186.4,1189.4,1171.6,1182.1,1983,2967
04/23/2010,1180,1198.1,1174.9,1198.1,2143,2967
04/26/2010,1198.6,1200.3,1191.2,1193.8,1003,2468
04/27/2010,1195.4,1213.1,1186.3,1208.1,2261,2632
04/28/2010,1208.5,1215.1,1200.9,1205,1963,2613
04/29/2010,1206.3,1211.5,1202.1,1206.8,1336,2589
04/30/2010,1209.1,1222.2,1208.3,1219.6,1366,2589
05/03/2010,1219.8,1228.1,1217.3,1222.4,1035,2501
05/04/2010,1223.4,1232.6,1206.8,1210.7,2755,2409
05/05/2010,1212.3,1216.9,1195.4,1216.1,2566,2573
05/06/2010,1215.8,1251.4,1212.9,1248.7,7554,2615
05/07/2010,1243.6,1254.2,1232.4,1248.9,2071,2615
05/10/2010,1242.8,1245.3,1224.4,1243.1,1934,2547
05/11/2010,1242.9,1274.8,1241.6,1273.1,2505,2455
05/12/2010,1271.8,1289.1,1267.1,1278.8,2643,2568
05/13/2010,1277.2,1283.7,1267.6,1273.1,2268,2603
05/14/2010,1274.1,1289.3,1257.5,1273.6,3675,2603
05/17/2010,1274,1282.3,1258.9,1262.5,2838,2653
05/18/2010,1265.1,1268.9,1246.3,1262.5,2768,2611
05/19/2010,1265.1,1267.6,1226.7,1231.1,3261,2300
05/20/2010,1234,1237.6,1214.8,1221.7,2183,1986
05/21/2010,1223.5,1227.7,1206.5,1217,1935,1986
05/24/2010,1220.3,1237,1219.9,1231,1302,1862
05/25/2010,1230,1243.8,1225.5,1242.7,2418,1323
05/26/2010,1243,1256.5,1240.9,1253.3,55,1862
05/27/2010,1253.4,1257.8,1245.9,1250.9,1511,722
05/28/2010,1249.5,1253.6,1240.3,1252.8,1144,2351
06/01/2010,1257.7,1266.9,1254.7,1263.2,1340,2411
06/02/2010,1263.3,1265,1251.6,1261.9,1314,2359
06/03/2010,1261.6,1262.3,1238.9,1243.7,2150,2396
06/04/2010,1245.1,1258.4,1234.6,1258.2,3963,2396
06/07/2010,1257.6,1282.4,1248.6,1278.9,3402,2297
06/08/2010,1278.4,1290.4,1271.5,1274.6,2886,2335
06/09/2010,1274.8,1278,1259.7,1272.2,2459,2363
06/10/2010,1269,1271.9,1252.8,1255.9,1549,2406
06/11/2010,1257.1,1268.4,1255.2,1263.8,1311,2406
06/14/2010,1269.8,1271.9,1254.1,1258.9,809,2389
06/15/2010,1258.4,1274.8,1257.9,1273.1,798,2346
06/16/2010,1270.9,1276.1,1264.8,1268.8,778,2362
06/17/2010,1270.5,1289.1,1269,1283.6,1022,2396
06/18/2010,1284.5,1299.9,1279.1,1294.3,1528,2396
06/21/2010,1294.4,1302.6,1268,1270.7,1468,2437
06/22/2010,1272.7,1280.3,1269.8,1278,2618,2493
06/23/2010,1276.4,1283.8,1261.9,1274.2,1849,2430
06/24/2010,1271.6,1285.7,1264.5,1279.7,1032,2434
06/25/2010,1280.9,1296,1279.3,1293,790,2498
06/28/2010,1292.7,1300,1272.6,1276.2,1401,2599
06/29/2010,1276.6,1282.2,1263.9,1278.1,1100,2726
06/30/2010,1277.7,1285.4,1271.6,1279.6,1072,2714
07/01/2010,1278.4,1280.8,1232.5,1235,2537,2624
07/02/2010,1240,1250.4,1237.4,1248.9,1072,2712
07/06/2010,1243.3,1250,1226,1229.8,1193,2782
07/07/2010,1232.9,1240.6,1221.5,1239.4,943,2832
07/08/2010,1239.9,1244.3,1223.9,1234.4,1754,2741
07/09/2010,1233.9,1250.4,1232.2,1247.7,555,2741
07/12/2010,1246.8,1246.8,1232.6,1233.9,1184,2594
07/13/2010,1235.4,1254.7,1234.2,1248.4,714,2436
07/14/2010,1247.4,1254.4,1239.3,1245.8,1108,2330
07/15/2010,1246.9,1253.4,1241.1,1244.4,782,2296
07/16/2010,1245.2,1246.5,1222.4,1228.7,906,2296
07/19/2010,1228.8,1230.2,1213.3,1218.9,646,2132
07/20/2010,1218,1229.9,1211.8,1228.5,630,2099
07/21/2010,1228.1,1234.2,1219.7,1221.1,915,1987
07/22/2010,1221.9,1236.9,1217.4,1230.8,541,1967
07/23/2010,1232.1,1240.2,1220.4,1225.4,795,1967
07/26/2010,1226.4,1231.4,1215.6,1218.7,665,1654
07/27/2010,1219.5,1222.7,1193.4,1196.4,1012,1433
07/28/2010,1196.9,1200.9,1191.8,1197.4,1932,1232
07/29/2010,1201.5,1204.2,1195.4,1203.2,276,1232
07/30/2010,1202.3,1218.4,1201.3,1216.9,901,1232
08/02/2010,1217.2,1226.4,1210.2,1218.2,565,2049
08/03/2010,1216.9,1226.3,1215,1221.6,404,1971
08/04/2010,1224.7,1238.3,1224.6,1229.3,1719,1994
08/05/2010,1230.3,1235.6,1225,1231.3,1212,1959
08/06/2010,1228.1,1246.2,1227.6,1240.3,1490,1959
08/09/2010,1239.9,1244.6,1234.2,1236,1030,1954
08/10/2010,1234.7,1242.8,1225.5,1239.4,1039,1955
08/11/2010,1238.5,1243.1,1227.4,1232.7,1099,1995
08/12/2010,1236.1,1251,1232.7,1249.2,1023,2065
08/13/2010,1248.9,1252.9,1245.6,1249.8,398,2065
08/16/2010,1250.9,1262.2,1250.9,1259.9,255,2104
08/17/2010,1259.4,1263.6,1258.1,1259.5,390,2096
08/18/2010,1260.7,1267.2,1251.7,1263.9,986,2194
08/19/2010,1265.3,1272.3,1262.7,1266.4,552,2173
08/20/2010,1266.4,1267.2,1256.6,1262.5,550,2173
08/23/2010,1262.6,1266.7,1256.6,1260.6,676,2182
08/24/2010,1258.2,1270.5,1244.7,1264.8,1063,2319
08/25/2010,1265.9,1276.1,1264.8,1275.5,724,2315
08/26/2010,1272.6,1278.5,1268,1271.8,608,2283
08/27/2010,1271,1276.9,1266.4,1272.2,470,2283
08/30/2010,1271.9,1273.6,1268.1,1271.5,203,2242
08/31/2010,1271.9,1284.5,1266.7,1281.2,509,2188
09/01/2010,1281.3,1289.5,1277.2,1278.9,867,2165
09/02/2010,1279.8,1287.9,1279.8,1285.9,433,2111
09/03/2010,1285.3,1288.3,1272.3,1281.4,28,2097
09/07/2010,1284.5,1294.6,1279.6,1289.7,579,2119
09/08/2010,1290.8,1297.5,1287.9,1289.4,1021,2074
09/09/2010,1289.9,1293.1,1276.4,1278.7,1226,2006
09/10/2010,1279.7,1285.6,1271.1,1280.6,666,2006
09/13/2010,1278.9,1283.8,1275.7,1277.4,962,2007
09/14/2010,1281.4,1309.4,1281.4,1302,3049,2073
09/15/2010,1303.2,1306.3,1297.6,1301.6,1923,2093
09/16/2010,1301.9,1312.2,1299.1,1309.4,1108,2038
09/17/2010,1307.5,1317.1,1306.1,1308.6,565,2038
09/20/2010,1310.5,1317.9,1308.9,1312.4,497,2070
09/21/2010,1313.5,1324.8,1304.9,1321.5,980,2063
09/22/2010,1321.9,1330.2,1320.6,1325.4,752,2096
09/23/2010,1325.2,1330.3,1321.1,1326.5,625,2209
09/24/2010,1328.5,1334.3,1324,1330.8,819,2209
09/27/2010,1331.8,1334.8,1327.4,1329.5,649,2156
09/28/2010,1327.9,1344.6,1312.6,1343.7,1783,2185
09/29/2010,1341.9,1348.2,1339.4,1343.5,862,2145
09/30/2010,1342.9,1350.2,1329.9,1342.2,1409,2128
10/01/2010,1341.1,1354.7,1341.1,1353.4,901,2128
10/04/2010,1352.6,1353.9,1346.1,1348.8,555,2119
10/05/2010,1348.1,1375.6,1346.7,1374.3,1064,2104
10/06/2010,1374.4,1383.5,1374.4,1382,649,2103
10/07/2010,1380.4,1398.8,1359.6,1367.3,1813,2133
10/08/2010,1368.5,1383.2,1358.8,1379.6,1182,2133
10/11/2010,1386.4,1388.4,1374.7,1387.7,509,2068
10/12/2010,1387,1387.2,1374.1,1383.8,714,2028
10/13/2010,1385,1407.9,1385,1405.8,751,2048
10/14/2010,1408,1420.6,1404.3,1414.8,760,2035
10/15/2010,1413.3,1418.8,1396.1,1401.8,1282,2035
10/18/2010,1401.8,1408.2,1386.5,1401,941,2048
10/19/2010,1404.2,1404.2,1361.5,1365,1503,1996
10/20/2010,1365.2,1380.6,1364.4,1377.7,1943,1993
10/21/2010,1381,1383.3,1351.6,1358.6,1603,2025
10/22/2010,1357.5,1362.5,1348.7,1360.4,1019,2025
10/25/2010,1365.1,1381.5,1365.1,1373.1,798,2085
10/26/2010,1371.9,1376.5,1361.2,1372.9,593,2061
10/27/2010,1376,1376.5,1352.6,1357.9,1080,2043
10/28/2010,1359.2,1378.3,1356,1376.9,717,2022
10/29/2010,1375.7,1392.6,1370,1392,989,2022
11/01/2010,1394.9,1397.6,1382.3,1386.6,736,2073
11/02/2010,1386.4,1392.7,1383.3,1389.6,560,2193
11/03/2010,1389.5,1397.3,1358.9,1381,1068,2135
11/04/2010,1380.4,1425.9,1380.4,1424.9,1067,2047
11/05/2010,1424.8,1430.9,1405.2,1426.3,960,2047
11/08/2010,1425.1,1442.8,1420.1,1441.7,906,2003
11/09/2010,1437.8,1457.4,1415.2,1425.4,2079,2026
11/10/2010,1429.3,1442.7,1416.6,1436,1778,2005
11/11/2010,1432.9,1450,1430.3,1441.1,1226,1963
11/12/2010,1437.1,1439.5,1392.3,1401.1,2372,1963
11/15/2010,1407.5,1409,1387.6,1391.9,1246,1865
11/16/2010,1389.4,1396.5,1361.8,1373,1747,1483
11/17/2010,1368.6,1376.6,1362.9,1369.2,631,1470
11/18/2010,1374.7,1391.5,1374.4,1386.4,780,1375
11/19/2010,1392.5,1394.5,1373.1,1385.9,945,1375
11/22/2010,1389.2,1399.9,1381.5,1398.5,860,1095
11/23/2010,1394.3,1414.8,1390,1408.9,781,929
11/24/2010,1406.7,1413.5,1401.5,1406.9,809,290
11/26/2010,1405.5,1405.5,1380.3,1398.7,262,290
11/29/2010,1398.9,1402,1388.9,1400.2,234,2075
11/30/2010,1399.3,1422,1395.8,1416.8,1147,2081
12/01/2010,1415.7,1429,1414.1,1418.5,698,2089
12/02/2010,1420.8,1430.8,1415.2,1416.9,641,2103
12/03/2010,1419.6,1447.8,1417.6,1445.8,852,2103
12/06/2010,1442.8,1460.1,1442.2,1455.3,702,2135
12/07/2010,1454.9,1462.9,1427.8,1433.3,1102,2149
12/08/2010,1432.2,1432.7,1403.7,1414.1,1398,2159
12/09/2010,1416.1,1426.1,1412.7,1418.2,744,2161
12/10/2010,1420.5,1423.8,1404.1,1418.4,575,2161
12/13/2010,1414.4,1431.1,1414.4,1424.8,443,2155
12/14/2010,1428.5,1439.8,1423.5,1428,970,2164
12/15/2010,1425.8,1428.5,1409.2,1412.2,897,2133
12/16/2010,1413,1418,1392.7,1401.8,1151,2231
12/17/2010,1404.2,1410.4,1396.3,1407.3,637,2231
12/20/2010,1414.5,1419.8,1408.8,1415.8,615,2216
12/21/2010,1416.6,1423.8,1412.6,1417.2,307,2193
12/22/2010,1419.2,1422.4,1414.9,1416.4,168,2152
12/23/2010,1418.2,1419.4,1403.6,1411,289,2152
12/27/2010,1410.6,1417.7,1409.8,1415.1,215,2152
12/28/2010,1417.8,1437.9,1416.5,1437.2,292,2125
12/29/2010,1436.8,1445,1432.8,1443.5,612,2077
12/30/2010,1444.9,1446,1434.7,1435.9,306,2050
12/31/2010,1439.1,1453.2,1439.1,1451.6,118,2050
01/03/2011,1446.1,1455,1444.6,1445.4,1239,2005
01/04/2011,1447.8,1448.1,1406.5,1411.3,966,2043
01/05/2011,1414.8,1415.8,1395.4,1409.4,879,1917
01/06/2011,1407.2,1409.8,1395.9,1402.1,699,1880
01/07/2011,1400,1409.5,1384.1,1400.4,616,1880
01/10/2011,1402.8,1406.9,1396.1,1406.2,319,1832
01/11/2011,1407.6,1417.3,1403.5,1412.1,516,1805
01/12/2011,1413.8,1419.7,1407.3,1418.9,412,1787
01/13/2011,1416.5,1423.5,1399.9,1404.3,1244,1621
01/14/2011,1405.6,1408.4,1385.9,1391.9,845,1606
01/17/2011,1392.9,1395.9,1389,1391.5,81,1606
01/18/2011,1393.9,1406.8,1391.9,1398.6,324,1522
01/19/2011,1400.7,1409.1,1397.9,1400.1,297,1468
01/20/2011,1398.5,1401.1,1373.3,1376.4,1042,1382
01/21/2011,1378,1379.8,1368.2,1372.8,488,1382
01/24/2011,1375.9,1382.6,1362.9,1364.6,986,1200
01/25/2011,1365.4,1365.4,1353.3,1364.2,794,847
01/26/2011,1364.9,1377,1355.5,1376.8,687,459
01/27/2011,1374,1376.6,1342.1,1349.7,405,279
01/28/2011,1343.6,1376.2,1341.2,1366.6,500,279
01/31/2011,1370.2,1370.4,1353.6,1363.2,294,2069
02/01/2011,1366.1,1373.8,1356.1,1372.6,322,2070
02/02/2011,1371.6,1373.8,1357.4,1366.9,1227,2106
02/03/2011,1365,1385.9,1355.8,1383.8,784,2101
02/04/2011,1382.6,1390.3,1376,1380,416,2101
02/07/2011,1377.3,1383.8,1375.6,1380,191,2084
02/08/2011,1381,1398.1,1378.8,1394.5,391,2097
02/09/2011,1393.2,1397,1389,1391.5,249,2091
02/10/2011,1391.7,1396.3,1381.7,1393.9,443,2084
02/11/2011,1395,1399.2,1385.8,1386.3,378,2086
02/14/2011,1385.2,1398,1385.2,1392.8,856,2093
02/15/2011,1392.5,1407.2,1392.4,1403.2,209,2099
02/16/2011,1402.7,1411.8,1398.3,1405.4,278,2102
02/17/2011,1405.1,1415.4,1404.8,1414.2,141,2093
02/18/2011,1413.8,1421.6,1412.3,1417.7,172,2085
02/21/2011,1423.1,1438.8,1423.1,1436.9,151,2085
02/22/2011,1438.4,1440.3,1423.3,1428.6,390,2094
02/23/2011,1426.5,1446.2,1426.5,1440.8,313,2093
02/24/2011,1444.5,1448.3,1422.9,1431.7,400,2106
02/25/2011,1431.9,1441.7,1430.8,1440.8,199,2106
02/28/2011,1444.3,1445.9,1435.3,1441.1,205,2102
03/01/2011,1439.8,1465.6,1439.8,1463.9,322,2104
03/02/2011,1462,1470.3,1458.4,1465.9,280,2104
03/03/2011,1462.9,1466.4,1440.8,1446.3,883,2104
03/04/2011,1446.3,1462.2,1445.6,1461.1,296,2104
03/07/2011,1468,1474.4,1458.5,1463.3,408,2104
03/08/2011,1462.4,1467.2,1454.4,1458.2,462,2104
03/09/2011,1456.7,1466.3,1452.9,1461.2,305,2032
03/10/2011,1458.7,1460.3,1433.3,1441.7,496,2032
03/11/2011,1442.6,1454.3,1434.5,1446,444,2032
03/14/2011,1457.3,1460.4,1448.7,1455.3,282,1878
03/15/2011,1456.6,1456.6,1411.5,1425.7,1004,1878
03/16/2011,1423.5,1435.5,1422.7,1428.5,467,1738
03/17/2011,1419.8,1434.8,1418.3,1433.8,382,1738
03/18/2011,1440.8,1453.4,1439.3,1448.2,282,1738
03/21/2011,1454.8,1464,1454.8,1457,234,1738
03/22/2011,1457.1,1460.3,1449.6,1456.8,417,1498
03/23/2011,1457.9,1470.7,1456,1467.4,383,1498
03/24/2011,1466.8,1477.6,1454.7,1459.4,585,1498
03/25/2011,1461.4,1467.2,1451.3,1459.8,408,1498
03/28/2011,1454.8,1456.1,1439.8,1449.3,710,1498
03/29/2011,1451.3,1452.1,1442.3,1446.8,436,1498
03/30/2011,1449.1,1458.3,1441.7,1452.1,183,1498
03/31/2011,1451.9,1468.9,1451.9,1461.4,202,1498
04/01/2011,1461.6,1465.7,1442,1456.3,255,1498
04/04/2011,1459.8,1468.4,1458.8,1463.9,145,1498
04/05/2011,1464.7,1486.4,1460,1484.2,297,1498
04/06/2011,1483.7,1491.5,1480.9,1489.5,174,1498
04/07/2011,1488.4,1494.5,1482.4,1490.4,234,1498
04/08/2011,1488,1504.8,1487,1504.7,158,1498
04/11/2011,1504.9,1505.4,1489.1,1493,281,1498
04/12/2011,1492.3,1496.2,1473.5,1481.6,436,2002
04/13/2011,1481.5,1491.4,1480.9,1485.4,302,2002
04/14/2011,1486.7,1503.8,1481.5,1503.8,318,2002
04/15/2011,1506.6,1517,1501,1516.4,325,2002
04/18/2011,1516.9,1526.4,1506.7,1523.7,330,2016
04/19/2011,1524,1528.6,1518.2,1524.5,220,2016
04/20/2011,1523.4,1533.9,1523,1530.1,179,2015
04/21/2011,1531.3,1536.6,1529.5,1533.9,131,2015
04/25/2011,1542,1547.4,1530.4,1534.6,167,2015
04/26/2011,1534.1,1536.3,1520.9,1534.5,418,2015
04/27/2011,1536.2,1557.5,1532.7,1554.2,192,2015
04/28/2011,1556.4,1565.6,1552.7,1565,304,2009
04/29/2011,1563.1,1597,1561,1590.9,296,2009
05/02/2011,1581.2,1603,1570.4,1573.2,647,2009
05/03/2011,1564.3,1578.5,1556.2,1565.8,546,2009
05/04/2011,1563.4,1571.4,1534.3,1546.9,690,2009
05/05/2011,1545,1550,1490.4,1504.7,1154,1964
05/06/2011,1499.4,1526.4,1499.4,1518.8,501,1964
05/09/2011,1521.4,1542.1,1521.4,1541.6,402,1964
05/10/2011,1535.4,1547.7,1535.4,1544.1,308,1964
05/11/2011,1545.8,1554.2,1524.5,1530,459,1964
05/12/2011,1533.8,1536.1,1506.4,1534.5,462,1880
05/13/2011,1532.7,1543.2,1512.6,1521.6,415,1880
05/16/2011,1517.2,1532.1,1517.1,1517.9,655,1880
05/17/2011,1518.6,1524.7,1498.7,1514.4,509,1880
05/18/2011,1516,1527.4,1516,1524.4,316,1422
05/19/2011,1523.8,1526.6,1514.4,1522,246,1326
05/20/2011,1522.6,1543.4,1515.3,1540.8,393,1326
05/23/2011,1541.8,1545.2,1531.9,1544.1,771,726
05/24/2011,1543.1,1556.9,1543.1,1552.7,306,726
05/25/2011,1553.8,1559.8,1549.6,1553.5,341,726
05/26/2011,1553.5,1558,1543.1,1548.6,573,726
05/27/2011,1553,1566.2,1552.8,1563.6,274,726
05/30/2011,1563.5,1566.6,1562.5,1566.2,80,726
05/31/2011,1566.2,1568.6,1560.4,1563.1,198,1763
06/01/2011,1562,1577.6,1557.6,1567.9,162,1763
06/02/2011,1566.7,1572.2,1548.1,1560.7,191,1763
06/03/2011,1559,1574.6,1552.6,1569.8,304,1763
06/06/2011,1573.1,1580.3,1569.1,1572.8,110,1763
06/07/2011,1570.9,1577.5,1564,1570.8,157,1763
06/08/2011,1572,1572,1559.5,1564.1,132,1763
06/09/2011,1565.1,1576.3,1560.8,1572.4,98,1705
06/10/2011,1571.8,1571.9,1554.8,1558.2,299,1715
06/13/2011,1558.4,1559.9,1538.6,1543.2,179,1715
06/14/2011,1546.3,1553.9,1539.8,1552,163,1715
06/15/2011,1552,1561.6,1541.9,1559.1,282,1715
06/16/2011,1556.5,1559.7,1549.6,1556.7,107,1715
06/17/2011,1555.2,1568.9,1550.3,1567.7,153,1710
06/20/2011,1565.2,1574.1,1561.6,1569.5,114,1710
06/21/2011,1570,1575.1,1569.3,1573.6,65,1710
06/22/2011,1573.5,1585.7,1569.1,1577.3,153,1710
06/23/2011,1576.6,1576.6,1539,1550.5,588,1710
06/24/2011,1551.3,1552.7,1525.3,1529.3,318,1690
06/27/2011,1529.5,1532.1,1519,1525.9,105,1692
06/28/2011,1527.1,1533.1,1522.7,1526.6,55,1692
06/29/2011,1531.3,1540.5,1530.8,1539.2,86,1692
06/30/2011,1538.7,1541.6,1526.7,1526.7,94,1698
07/01/2011,1526.7,1526.7,1505.7,1514.9,220,1692
07/04/2011,1520,1523.1,1520,1522.8,13,1692
07/05/2011,1524.2,1543.7,1521.3,1542.9,125,1688
07/06/2011,1541.9,1560.4,1538.5,1555.7,158,1686
07/07/2011,1557.1,1560.1,1549.4,1558.1,133,1686
07/08/2011,1557,1571.8,1552.1,1567.4,146,1688
07/11/2011,1570.2,1583.1,1568.7,1580.6,156,1688
07/12/2011,1580,1600.5,1568.1,1595.6,309,1688
07/13/2011,1595.1,1614.9,1592.2,1609.2,202,1688
07/14/2011,1611.9,1621.1,1607.3,1613.5,505,1688
07/15/2011,1611.1,1621.2,1603,1620.4,271,1688
07/18/2011,1622.6,1634,1618,1632.6,348,1688
07/19/2011,1631,1635.7,1610.6,1614.8,143,1263
07/20/2011,1615.7,1627.3,1609,1626.9,272,1263
07/21/2011,1625.5,1629.6,1612.5,1617.7,385,1263
07/22/2011,1616.6,1633.2,1610.3,1627.9,250,866
07/25/2011,1642.9,1647.1,1634.7,1640.9,277,866
07/26/2011,1640,1646.8,1634.6,1646.2,285,553
07/27/2011,1647.2,1658,1636.5,1642.6,464,553
07/28/2011,1640.7,1644,1629.8,1641.2,196,553
07/29/2011,1640.3,1658.3,1638.4,1652.8,265,553
08/01/2011,1643.4,1656.2,1635.6,1642.7,402,553
08/02/2011,1646.4,1685.7,1645.6,1685.7,320,553
08/03/2011,1681.1,1698.7,1677.8,1686.5,197,553
08/04/2011,1686.4,1707.6,1666.4,1672.6,496,553
08/05/2011,1671,1695.4,1671,1690.7,302,553
08/08/2011,1710.2,1746.5,1708.8,1744.5,365,1877
08/09/2011,1751.2,1802.3,1746.4,1760.7,1280,1871
08/10/2011,1779.8,1823.9,1765.2,1814.2,686,1871
08/11/2011,1830.6,1831.2,1757.7,1791.5,917,1871
08/12/2011,1785,1790.8,1750,1770,344,1871
08/15/2011,1761.6,1791.8,1759.2,1791.8,169,1871
08/16/2011,1785.7,1811.8,1785.7,1811.4,285,1870
08/17/2011,1810.9,1819.7,1805.9,1817,216,1869
08/18/2011,1817.8,1854.2,1817.8,1850.3,353,1869
08/19/2011,1855.7,1901.8,1855.7,1877.8,404,1798
08/22/2011,1890.3,1924.4,1885.2,1922.9,372,1798
08/23/2011,1932.2,1936.3,1850.2,1854.9,681,1798
08/24/2011,1875.6,1875.6,1776.1,1782.5,654,1801
08/25/2011,1782.6,1800.3,1729.7,1797.2,797,1828
08/26/2011,1788.8,1849.5,1784.2,1849,505,1828
08/29/2011,1850.2,1850.2,1802.8,1813.5,264,1828
08/30/2011,1815.2,1866.1,1809.8,1864.9,518,1828
08/31/2011,1859.6,1865.5,1838.8,1851.1,294,1834
09/01/2011,1848.6,1856,1839.8,1850.3,116,1841
09/02/2011,1857.8,1908.6,1857.8,1907,147,1841
09/05/2011,1913.8,1928,1910.8,1927.3,39,1841
09/06/2011,1926.3,1946.4,1889.9,1903.1,289,1823
09/07/2011,1900.2,1903.8,1817.8,1844.2,185,1822
09/08/2011,1866.1,1895.8,1857.8,1895.8,151,1822
09/09/2011,1885.9,1910.4,1849.8,1883.8,249,1832
09/12/2011,1878.9,1881.1,1830.6,1842,134,1832
09/13/2011,1848.2,1869.8,1826.3,1863,204,1832
09/14/2011,1864.8,1870.1,1838.5,1845,128,1818
09/15/2011,1849.5,1849.5,1799.2,1814.5,177,1818
09/16/2011,1805.5,1845.9,1790.1,1833.6,156,1818
09/19/2011,1847.8,1847.8,1796,1806.4,297,1794
09/20/2011,1808.7,1835.1,1798.2,1829,169,1794
09/21/2011,1826.1,1841.8,1805.7,1811.4,132,1762
09/22/2011,1807.7,1807.7,1746.4,1764.9,199,1762
09/23/2011,1772.6,1778.2,1654,1675,442,1765
09/26/2011,1671.8,1687.6,1562.2,1647.1,508,1765
09/27/2011,1648.1,1700.3,1648.1,1674.8,151,1765
09/28/2011,1675.8,1695,1623.8,1632.2,278,1726
09/29/2011,1623.8,1657.9,1612.3,1637.8,108,1726
09/30/2011,1652.5,1661.7,1633.5,1643.3,41,1726
10/03/2011,1661.4,1683.9,1661.4,1678.4,48,1726
10/04/2011,1686,1693.8,1630.5,1630.5,223,1726
10/05/2011,1654.8,1664.8,1623.8,1664.5,215,1726
10/06/2011,1663.6,1676.7,1659.8,1675.6,104,1726
10/07/2011,1676.8,1689.3,1655.2,1662.2,162,1726
10/10/2011,1675.9,1701.7,1671.7,1700.6,105,1726
10/11/2011,1702.4,1708.3,1679,1686.6,89,1726
10/12/2011,1689.8,1715.2,1689.8,1702.5,214,1726
10/13/2011,1704.2,1707.8,1678.2,1691.4,259,1726
10/14/2011,1691.6,1707.5,1690.1,1705.1,129,1726
10/17/2011,1705.8,1717.8,1689.1,1696,130,1726
10/18/2011,1697.8,1700,1653.1,1686.1,278,1726
10/19/2011,1682.1,1689.2,1664.7,1664.8,313,1726
10/20/2011,1662.4,1662.4,1628.7,1644.5,276,1726
10/21/2011,1638.5,1669.4,1638.5,1663.3,220,1726
10/24/2011,1665.5,1684.6,1659.9,1677.6,192,1726
10/25/2011,1672.6,1730.8,1672.6,1728.9,181,1726
10/26/2011,1734.3,1749.8,1728.2,1749.8,67,1726
10/27/2011,1747.2,1772.2,1731.6,1767.2,246,1583
10/28/2011,1775.4,1775.4,1756.4,1768,187,1583
10/31/2011,1763.1,1763.1,1728.7,1740.5,189,1524
11/01/2011,1737.9,1742.6,1706.7,1740.5,160,1515
11/02/2011,1742.4,1767.2,1741.8,1759.2,118,1631
11/03/2011,1759.7,1791.3,1748.2,1787.5,103,1509
11/04/2011,1786.2,1786.3,1773.5,1780.7,60,1509
11/07/2011,1793.7,1822,1787.8,1818.2,120,1531
11/08/2011,1816,1823,1801.2,1809.6,79,1459
11/09/2011,1816.2,1823.3,1789.5,1798.2,118,1443
11/10/2011,1786.5,1798.5,1762.9,1783.1,87,1431
11/11/2011,1790.4,1813.2,1786,1813.2,109,1431
11/14/2011,1806,1807.2,1797.4,1802.8,39,1412
11/15/2011,1795.7,1809,1784.1,1804.8,105,1396
11/16/2011,1795,1799.8,1778.8,1786.5,133,1350
11/17/2011,1782.1,1789.7,1734.2,1743.7,97,1345
11/18/2011,1743.4,1756.3,1739.8,1745.7,64,1345
11/21/2011,1738.1,1738.1,1694.5,1700.7,91,1314
11/22/2011,1705.3,1728.1,1705.3,1722.4,99,1275
11/23/2011,1727.8,1727.8,1702.6,1716.2,239,1087
11/24/2011,1723.8,1723.8,1719.1,1719.1,6,1087
11/25/2011,1713.3,1719.3,1699.4,1705.2,170,1087
11/28/2011,1715.9,1743.3,1715.9,1734.1,560,496
11/29/2011,1734.8,1739.8,1731.1,1734,264,496
11/30/2011,1738.8,1768.7,1720.2,1765.3,83,1594
12/01/2011,1768.4,1768.4,1754.3,1754.3,7,1594
12/02/2011,1761.8,1780.8,1761.8,1765.6,14,1594
12/05/2011,1761.3,1761.3,1739.9,1739.9,23,1595
12/06/2011,1735.4,1750.8,1722.9,1750.8,27,1596
12/07/2011,1742.2,1756.6,1742.2,1752.1,76,1609
12/08/2011,1764.2,1773.7,1725.2,1726.5,129,1623
12/09/2011,1728.9,1741,1724.2,1728.8,36,1623
12/12/2011,1728.7,1728.9,1676.6,1683.2,71,1605
12/13/2011,1673.9,1695.4,1643.5,1643.5,44,1601
12/14/2011,1651.9,1657.9,1581.6,1592.2,131,1597
12/15/2011,1591.1,1610,1578,1586.4,73,1597
12/16/2011,1603.5,1615.9,1601.9,1614.4,28,1597
12/19/2011,1611.9,1625.5,1601.7,1605.7,89,1594
12/20/2011,1613.9,1635,1613.9,1630.6,21,1592
12/21/2011,1639.6,1657.8,1623.4,1633.3,82,1590
12/22/2011,1621.8,1632.1,1616.2,1621.1,24,1588
12/23/2011,1625.9,1625.9,1621.9,1623.2,8,1588
12/27/2011,1611.8,1613.7,1609.2,1609.2,39,1567
12/28/2011,1602.9,1608,1567.3,1569.4,48,1566
12/29/2011,1563.6,1571.9,1538.1,1563,102,1578
12/30/2011,1565.9,1595.4,1565.9,1580.3,43,1578
01/03/2012,1603.1,1621.5,1603.1,1618.4,71,1565
01/04/2012,1625,1625.4,1609.9,1620.2,33,1566
01/05/2012,1637.5,1638.2,1612.4,1638.2,39,1556
01/06/2012,1642.9,1645.4,1625.8,1632,50,1556
01/09/2012,1627.3,1632.5,1624,1624,26,1533
01/10/2012,1637.2,1653.1,1634.5,1649.1,70,1530
01/11/2012,1655.8,1661,1649.2,1656.9,90,1483
01/12/2012,1663.4,1677.9,1659.7,1665,95,1441
01/13/2012,1655.1,1664.5,1641.8,1654.4,39,1441
01/16/2012,1654.6,1661,1653.9,1658.1,19,1441
01/17/2012,1663.2,1680.2,1663.2,1669.1,93,1370
01/18/2012,1664.5,1676.6,1657.2,1672.9,94,1336
01/19/2012,1674.4,1678.2,1664.2,1667.9,84,1280
01/20/2012,1670.1,1678.7,1670.1,1678.7,7,1280
01/23/2012,1683.3,1695.5,1683.3,1692.2,44,1251
01/24/2012,1692.3,1692.3,1676.7,1679.5,113,1209
01/25/2012,1683.1,1723.9,1663.9,1723.9,227,1102
01/26/2012,1725.1,1742.1,1719.4,1733.1,390,905
01/27/2012,1732.1,1752.6,1731.7,1747.7,603,905
01/30/2012,1748.1,1748.1,1730.5,1742.3,233,905
01/31/2012,1758.5,1760.2,1739.6,1753.5,28,1409
02/01/2012,1751.7,1761.1,1751.7,1758.4,13,1411
02/02/2012,1764.4,1773.8,1757.6,1772.5,41,1415
02/03/2012,1773.9,1773.9,1738.8,1738.8,61,1415
02/06/2012,1745.8,1745.8,1726.4,1735.3,16,1428
02/07/2012,1730.9,1761.9,1724.3,1761.9,24,1434
02/08/2012,1760.5,1764.9,1738.7,1746.8,68,1433
02/09/2012,1752.2,1765.4,1744.1,1745.2,64,1434
02/10/2012,1735.6,1737.8,1718.1,1736,47,1434
02/13/2012,1741.6,1741.6,1729.6,1736.2,32,1433
02/14/2012,1729.4,1737.5,1727.9,1728.2,15,1434
02/15/2012,1742.8,1749.8,1736.4,1740.6,80,1403
02/16/2012,1734.6,1741,1719.4,1741,35,1397
02/17/2012,1746.3,1746.9,1731.8,1737.2,46,1397
02/20/2012,1748.3,1749.7,1746.3,1746.3,9,1366
02/21/2012,1752.2,1768.1,1752.2,1765.4,28,1358
02/22/2012,1767.5,1791.6,1762.7,1791.6,37,1354
02/23/2012,1788.6,1797.6,1787.6,1789.6,37,1348
02/24/2012,1792.7,1792.7,1784.4,1789.8,63,1348
02/27/2012,1780.6,1791.2,1778,1785.5,21,1332
02/28/2012,1789.5,1801.6,1789.2,1798.1,58,1334
02/29/2012,1795.8,1798.1,1703,1709.5,109,1333
03/01/2012,1727.5,1734,1718.9,1733,44,1317
03/02/2012,1727.6,1728.8,1722.1,1723.1,14,1317
03/05/2012,1722.4,1722.4,1708.4,1718.6,157,1219
03/06/2012,1717.6,1717.6,1677.2,1681.8,134,1161
03/07/2012,1688.6,1698.4,1686.8,1697.4,56,1131
03/08/2012,1699.2,1715.5,1699.2,1712.8,48,1125
03/09/2012,1712,1724.6,1689,1722.6,104,1125
03/12/2012,1721.8,1721.8,1707.2,1712.8,71,1052
03/13/2012,1711.2,1716.8,1681.1,1681.3,91,1038
03/14/2012,1682.6,1682.6,1649.3,1650,85,1006
03/15/2012,1650.4,1678.1,1650.4,1669.8,37,993
03/16/2012,1671,1674,1658.2,1671.2,17,993
03/19/2012,1671.1,1679.5,1668.6,1675.3,49,982
03/20/2012,1670.2,1670.2,1653.7,1658.5,51,958
03/21/2012,1666,1670.4,1658.8,1663,23,951
03/22/2012,1664.6,1664.6,1639.1,1654.2,124,887
03/23/2012,1658.8,1677,1656.4,1673.5,154,887
03/26/2012,1679.7,1702.7,1675.2,1702.7,231,593
03/27/2012,1702.8,1707.3,1691.1,1691.1,433,496
03/28/2012,1689.2,1694,1666.8,1670.5,253,387
03/29/2012,1672.7,1672.7,1657.4,1672.5,108,387
03/30/2012,1677,1679,1673.3,1675.3,10,387
04/02/2012,1675.6,1692.6,1674.4,1692.6,21,1443
04/03/2012,1682.4,1690.3,1650.4,1654.8,64,1434
04/04/2012,1654.4,1654.8,1626,1631.2,60,1446
04/05/2012,1631.8,1642.9,1630.2,1638.8,43,0
04/09/2012,1646.5,1655.8,1646.5,1655.8,5,1440
04/10/2012,1653,1671,1642,1671,31,1440
04/11/2012,1670.5,1671,1670.4,1671,12,1437
04/12/2012,1661.6,1675.9,1660.9,1675.9,12,1437
04/13/2012,1677.8,1677.8,1668.3,1668.3,12,1437
04/16/2012,1656.1,1667.4,1654.2,1654.2,19,1436
04/17/2012,1659.5,1664,1645,1660.9,40,1442
04/18/2012,1660.7,1660.7,1646.6,1649.5,4,1442
04/19/2012,1651.1,1659,1642.1,1657.8,31,1442
04/20/2012,1650.8,1654.4,1648,1651.5,11,1442
04/23/2012,1652.8,1652.8,1635.2,1636.2,34,1447
04/24/2012,1647.6,1653.5,1646.6,1653.5,23,1441
04/25/2012,1650.6,1654.5,1636.5,1649.8,26,1436
04/26/2012,1661.2,1669.8,1660.8,1666.1,27,1429
04/27/2012,1671.7,1674.8,1671.7,1672.8,23,1429
04/30/2012,1666.2,1674.4,1661.2,1674.4,17,1420
05/01/2012,1667.3,1674.4,1667.3,1669.8,11,1417
05/02/2012,1664.5,1664.5,1656.1,1660.2,43,1396
05/03/2012,1651.9,1655.8,1642,1643,38,1377
05/04/2012,1645.8,1649.7,1638.5,1648.6,27,1377
05/07/2012,1649.3,1651.2,1640.5,1648.4,11,1373
05/08/2012,1637.3,1637.3,1606,1613.8,65,1373
05/09/2012,1600.2,1603.4,1589.4,1598.5,46,1369
05/10/2012,1604.2,1610.2,1601,1603.9,87,1304
05/11/2012,1581.9,1597.5,1581.9,1589.7,80,1304
05/14/2012,1575.3,1575.3,1564.3,1565.4,18,1253
05/15/2012,1562.4,1571.5,1559.2,1565.2,28,1247
05/16/2012,1549.8,1560.4,1540.3,1547.4,129,1026
05/17/2012,1549.5,1585.7,1549.5,1582.4,41,1011
05/18/2012,1576.5,1604.5,1576.5,1599.8,73,1011
05/21/2012,1604.3,1606.1,1594.3,1596.1,103,903
05/22/2012,1592.6,1597,1575,1575,94,880
05/23/2012,1567,1567,1545.3,1556.6,30,869
05/24/2012,1573.9,1584.5,1562.8,1566.8,140,816
05/25/2012,1574,1581.4,1567.3,1581.2,168,816
05/28/2012,1585.8,1586.3,1585.8,1586.3,168,660
05/29/2012,1583.8,1588.8,1560.8,1563,420,371
05/30/2012,1556.3,1573.3,1543.3,1572,204,371
05/31/2012,1570.7,1579,1562.9,1569.9,34,1099
06/01/2012,1568.7,1634.5,1568.7,1634.5,19,1099
06/04/2012,1626.6,1629.7,1617.7,1617.7,10,1110
06/05/2012,1627.1,1627.1,1622.5,1625.1,60,1061
06/06/2012,1643,1648.2,1622.5,1627.2,50,1036
06/07/2012,1633.2,1633.2,1596.2,1598.4,43,1030
06/08/2012,1595.7,1600.8,1574.2,1600.8,21,1030
06/11/2012,1601.4,1604.5,1592.5,1604.5,33,1006
06/12/2012,1615.4,1623,1615.4,1620.8,4,1009
06/13/2012,1623.2,1623.2,1619.9,1619.9,3,1010
06/14/2012,1622.3,1626.7,1617.7,1626.7,6,1014
06/15/2012,1638.9,1638.9,1631.1,1631.1,3,1014
06/18/2012,1625.4,1636.5,1625.3,1633.8,9,1013
06/19/2012,1635.4,1635.4,1626.6,1627.5,44,1015
06/20/2012,1614.8,1621.3,1598.1,1620.3,19,1026
06/21/2012,1593.1,1593.1,1576.9,1576.9,15,1024
06/22/2012,1576.6,1576.6,1569.3,1572.9,28,1024
06/25/2012,1579.6,1592.7,1579.6,1592.7,5,999
06/26/2012,1581,1581,1578.1,1578.7,3,999
06/27/2012,1579.7,1589,1574.5,1589,7,1000
06/28/2012,1565.8,1565.8,1561.1,1561.2,4,1001
06/29/2012,1585.1,1612.3,1585.1,1606.5,14,1001
07/02/2012,1601.1,1606.9,1598.2,1606.7,5,991
07/03/2012,1617.7,1626.1,1617.7,1626.1,4,993
07/05/2012,1611,1616.4,1611,1614.8,27,992
07/06/2012,1596.9,1596.9,1595.6,1595.9,3,992
07/09/2012,1592,1594.7,1589.7,1593.9,34,962
07/10/2012,1607.2,1607.2,1574,1574,10,961
07/11/2012,1581.7,1586.3,1580.3,1580.3,4,953
07/12/2012,1565.7,1582.6,1564.8,1582.6,4,952
07/13/2012,1589.3,1600.2,1589.3,1593.8,30,939
07/17/2012,1578.3,1578.3,1578.3,1578.3,1,940
07/18/2012,1573,1587.1,1572.9,1581,22,920
07/19/2012,1589.2,1594.5,1583.3,1583.3,53,872
07/20/2012,1581.1,1588.2,1581.1,1588.2,35,872
07/23/2012,1573.2,1585.1,1573.1,1582.6,16,804
07/24/2012,1580.5,1587,1577.4,1583.1,97,690
07/25/2012,1606.1,1616.4,1606.1,1610.9,79,627
07/26/2012,1619.5,1622.6,1616.5,1619.2,26,627
07/27/2012,1631.2,1634.1,1621.4,1630.7,151,627
07/30/2012,1621.4,1628.6,1621.2,1627.3,40,536
08/01/2012,1618.9,1618.9,1610.6,1610.6,3,539
08/02/2012,1598.2,1598.4,1595.8,1595.8,5,541
08/06/2012,1614.1,1614.1,1613.6,1613.6,2,544
08/07/2012,1620.6,1620.6,1620.6,1620.6,1,530
08/08/2012,1610.6,1610.6,1610.6,1610.6,1,530
08/09/2012,1620.6,1620.6,1620.4,1620.4,3,527
08/13/2012,1624.1,1624.1,1617,1617,8,537
08/14/2012,1610.6,1610.6,1610.6,1610.6,2,536
08/15/2012,1600.8,1609.6,1600.7,1609.6,95,521
08/16/2012,1620,1620.4,1620,1620.4,9,530
08/20/2012,1622.6,1622.6,1622.6,1622.6,2,526
08/21/2012,1643.9,1643.9,1643.1,1643.1,2,526
08/22/2012,1642.6,1646.8,1640.4,1646.3,19,519
08/23/2012,1667.6,1668.6,1667.1,1667.1,3,516
08/24/2012,1674.9,1677.3,1674.9,1677.3,5,511
08/28/2012,1670.3,1672.4,1668.9,1672.4,31,521
08/29/2012,1662.6,1665.6,1657.8,1665.6,4,522
08/31/2012,1674.3,1687.1,1668.9,1687.1,12,522
09/04/2012,1697.6,1697.6,1694.6,1694.6,6,520
09/05/2012,1696.6,1698.1,1696.6,1698.1,5,519
09/06/2012,1707.6,1707.6,1707.6,1707.6,2,516
09/07/2012,1727.6,1734.4,1727.6,1734.1,9,516
09/10/2012,1736,1738.1,1736,1736.5,25,518
09/11/2012,1735.5,1735.5,1735.5,1735.5,1,519
09/12/2012,1742.6,1744.4,1730.2,1735.3,13,504
09/13/2012,1737.2,1737.5,1737.1,1737.1,3,504
09/14/2012,1776.6,1777.5,1772.9,1775.7,11,504
09/17/2012,1774.7,1774.7,1774.7,1774.7,1,500
09/19/2012,1772.5,1776.5,1772.5,1773,20,486
09/20/2012,1764.9,1764.9,1764.9,1764.9,2,485
09/21/2012,1777.6,1786.8,1777.6,1782.3,15,485
09/24/2012,1772.6,1772.6,1764.6,1767.3,11,492
09/25/2012,1777.3,1777.3,1766.7,1767.4,115,546
09/26/2012,1763.9,1763.9,1742.6,1755.6,60,559
09/27/2012,1757.4,1781.7,1757.4,1781.7,109,642
09/28/2012,1778,1778,1775.2,1775.2,2,641
10/01/2012,1778.6,1794.6,1778.6,1784.3,12,640
10/02/2012,1783.4,1783.4,1783.4,1783.4,1,639
10/03/2012,1782.6,1783.6,1782.6,1783.6,2,638
10/04/2012,1785.7,1795.2,1784,1795.1,10,642
10/05/2012,1784.6,1784.6,1784.6,1784.6,1,642
10/08/2012,1772.6,1778.6,1772.6,1778.6,2,638
10/10/2012,1762.6,1764.8,1762.6,1764.8,2,638
10/11/2012,1774.6,1775.1,1771.7,1771.7,3,637
10/12/2012,1758.6,1758.6,1758.6,1758.6,1,637
10/16/2012,1744.6,1744.6,1744.6,1744.6,1,637
10/19/2012,1734.6,1734.6,1722.6,1723.1,4,638
10/23/2012,1713.9,1713.9,1707.8,1707.8,4,637
10/24/2012,1710,1710.1,1704.5,1704.5,8,637
10/25/2012,1715.8,1715.8,1715.8,1715.8,1,637
10/29/2012,1708.6,1708.6,1708.6,1708.6,1,637
10/31/2012,1718.1,1722.4,1718.1,1722.4,3,637
11/01/2012,1722.6,1722.6,1717.8,1717.8,3,637
11/02/2012,1701.6,1701.6,1678.4,1678.4,21,637
11/05/2012,1684.7,1685.6,1683.6,1685.6,49,589
11/06/2012,1694.4,1694.4,1693.4,1693.4,2,588
11/07/2012,1722.6,1722.9,1717.1,1722.9,18,583
11/08/2012,1715.9,1725.5,1715.9,1725.5,12,571
11/09/2012,1737.7,1737.7,1734.4,1734.4,27,571
11/12/2012,1729.9,1729.9,1728.9,1728.9,3,543
11/13/2012,1727.2,1727.2,1727.2,1727.2,2,544
11/14/2012,1725.1,1734.6,1724.6,1734.6,21,522
11/15/2012,1715.8,1716.4,1715.8,1716.4,4,522
11/16/2012,1711.6,1713.5,1711.6,1713.5,5,522
11/19/2012,1731.6,1735.8,1731.6,1735.8,40,482
11/20/2012,1734.2,1734.2,1727.6,1728.3,21,466
11/21/2012,1725.9,1725.9,1725.9,1725.9,3,463
11/23/2012,1735.7,1751.6,1734.6,1751.6,119,463
11/26/2012,1751.1,1752.8,1749.3,1751,106,261
11/27/2012,1752.3,1752.3,1745.5,1745.6,84,261
11/28/2012,1740,1740,1709.8,1718.5,106,659
11/29/2012,1724.8,1728.2,1722.3,1728.2,72,730
11/30/2012,1722.9,1722.9,1722.9,1722.9,2,730
12/03/2012,1717.5,1717.5,1714.5,1714.5,5,731
12/05/2012,1687,1687,1687,1687,1,731
12/07/2012,1702,1704.6,1702,1704.6,3,731
12/10/2012,1715,1715,1710.7,1714.5,34,736
12/11/2012,1707.5,1707.5,1707.5,1707.5,1,736
12/13/2012,1690,1690,1690,1690,2,736
12/14/2012,1698.5,1698.5,1696,1697.5,8,736
12/17/2012,1695.5,1698,1695.5,1698,4,738
12/18/2012,1699.6,1699.6,1670.1,1670.1,9,733
12/19/2012,1674,1674,1674,1674,2,733
12/24/2012,1659.2,1659.2,1659.2,1659.2,1,733
12/27/2012,1657.7,1662.1,1657.7,1661.9,5,734
12/28/2012,1663.3,1663.3,1660,1660,6,735
12/31/2012,1675,1675,1674.1,1674.1,4,735
01/02/2013,1683.9,1693,1683.9,1688.3,23,733
01/03/2013,1669.2,1669.2,1669.2,1669.2,1,733
