"Date","Open","High","Low","Close","Volume","OI"
01/07/2008,872.54,880.65,866.27,869.08,0,0
01/08/2008,865.65,872.39,861.36,871.46,0,0
01/09/2008,861.93,884.81,858.21,884.81,0,0
01/10/2008,881.67,883.65,870.57,870.57,0,0
01/11/2008,874.58,876.96,858.56,859.2,0,0
01/14/2008,858.91,858.91,858.91,858.91,0,0
01/15/2008,859.22,861.28,841.32,844.18,0,0
01/16/2008,832.33,832.38,811.29,813.11,0,0
01/17/2008,819.85,829.2,808.23,827.88,0,0
01/18/2008,815.5,834.03,803.34,832.63,0,0
01/21/2008,822.47,823.67,804.74,804.99,0,0
01/22/2008,792.74,792.74,759.32,759.32,0,0
01/23/2008,769.85,790.29,769.4,779.79,0,0
01/24/2008,786.89,797.3,786.89,794.9,0,0
01/25/2008,805.27,828.53,805.27,828.31,0,0
01/28/2008,818.18,819.16,791.5,792.56,0,0
01/29/2008,802.34,814.87,799.73,813.28,0,0
01/30/2008,817.07,817.07,801.19,808.29,0,0
01/31/2008,800.58,829.56,797.26,828.39,0,0
02/01/2008,828.39,835.75,821.85,825.73,0,0
02/04/2008,833.57,841.86,832.1,837,0,0
02/05/2008,835.96,836.66,824.45,829.1,0,0
02/06/2008,816.92,817.2,795.99,796.13,0,0
02/07/2008,794.93,802.34,787.89,799.98,0,0
02/08/2008,796.39,805.67,786.78,787.78,0,0
02/11/2008,787.78,787.78,787.78,787.78,0,0
02/12/2008,787.34,796.57,783.42,791.55,0,0
02/13/2008,799.86,804.59,792.5,794.06,0,0
02/14/2008,805.3,824.8,804.87,824.24,0,0
02/15/2008,817.77,825.62,810.06,822.39,0,0
02/18/2008,823.27,835.1,823.27,826.05,0,0
02/19/2008,834.07,840.18,832.54,834.41,0,0
02/20/2008,834.83,834.83,809.14,809.14,0,0
02/21/2008,816.41,832.86,815.26,827.45,0,0
02/22/2008,818.19,819.34,810.04,816.89,0,0
02/25/2008,822.6,838.73,821.92,835.44,0,0
02/26/2008,843.47,845.62,833.46,834.87,0,0
02/27/2008,844.78,849.6,841.01,844.29,0,0
02/28/2008,834.98,835.72,827.22,833.46,0,0
02/29/2008,822.89,822.89,808.16,813.99,0,0
03/03/2008,803.02,803.28,778.29,778.29,0,0
03/04/2008,782.97,784.98,771.33,777.58,0,0
03/05/2008,775.36,781.46,773.34,778.05,0,0
03/06/2008,783.28,797.66,781.87,789,0,0
03/07/2008,777.94,777.94,757.73,760.35,0,0
03/10/2008,760.35,760.35,743.49,744.17,0,0
03/11/2008,744.17,751.98,729.39,751.98,0,0
03/12/2008,751.98,777.82,751.98,761.11,0,0
03/13/2008,761.11,761.11,729.47,735.54,0,0
03/14/2008,735.54,741.78,718.36,721.35,0,0
03/17/2008,721.35,721.35,686.64,692.84,0,0
03/18/2008,692.84,702.71,688.36,696.05,0,0
03/19/2008,699.46,728.95,699.46,722.95,0,0
03/20/2008,722.95,722.95,722.95,722.95,0,0
03/21/2008,724.75,734.03,724.02,734.03,0,0
03/24/2008,734.03,744.44,732.46,737.95,0,0
03/25/2008,737.95,757.02,737.95,754.41,0,0
03/26/2008,754.41,754.41,743.14,750.94,0,0
03/27/2008,750.94,750.94,733.62,740.75,0,0
03/28/2008,740.75,756.22,735.87,754.1,0,0
03/31/2008,754.1,754.1,725.69,730.98,0,0
04/01/2008,730.98,747.9,730.95,741.18,0,0
04/02/2008,741.18,774.03,741.18,774.03,0,0
04/03/2008,774.03,781.23,769.56,781.23,0,0
04/04/2008,781.23,781.23,765.88,769.41,0,0
04/07/2008,769.41,779.19,764.28,779.19,0,0
04/08/2008,779.19,779.19,763.89,765.87,0,0
04/09/2008,765.87,769.44,750.12,755.62,0,0
04/10/2008,755.62,755.62,742.66,746.49,0,0
04/11/2008,746.49,763.95,746.49,763.95,0,0
04/14/2008,763.95,763.95,738.13,741.05,0,0
04/15/2008,741.05,748.7,737.83,744.65,0,0
04/16/2008,744.65,757.61,744.65,752.13,0,0
04/17/2008,752.13,774.76,752.13,768.46,0,0
04/18/2008,768.46,779.21,767.95,779.21,0,0
04/21/2008,779.21,808.31,779.21,807.32,0,0
04/22/2008,807.32,807.32,791.52,792.18,0,0
04/23/2008,792.18,801.27,781.36,789.94,0,0
04/24/2008,789.94,795.03,784.98,786.83,0,0
04/25/2008,786.83,808.29,786.83,808.29,0,0
04/28/2008,808.29,819.28,804.38,813.47,0,0
04/29/2008,813.47,813.47,813.47,813.47,0,0
04/30/2008,813.47,817.37,803.59,811.29,0,0
05/01/2008,811.29,815.67,809.07,810.88,0,0
05/02/2008,810.88,830.59,810.88,830.51,0,0
05/05/2008,830.51,830.51,830.51,830.51,0,0
05/06/2008,830.51,830.51,830.51,830.51,0,0
05/07/2008,830.51,842.95,830.51,837.38,0,0
05/08/2008,837.38,837.38,824.03,824.03,0,0
05/09/2008,824.03,824.03,803.41,803.41,0,0
05/12/2008,803.41,806.04,795.17,804.61,0,0
05/13/2008,804.61,820,804.61,817.77,0,0
05/14/2008,817.31,826.23,815.28,826.23,0,0
05/15/2008,826.23,844.9,826.23,838.71,0,0
05/16/2008,838.71,849.9,837.54,839.21,0,0
05/19/2008,839.21,848.12,839.21,845.63,0,0
05/20/2008,845.63,850.3,840.22,844.84,0,0
05/21/2008,844.84,844.84,822.26,827.34,0,0
05/22/2008,827.34,829.15,809.9,827.33,0,0
05/23/2008,827.33,838.17,823.87,826.57,0,0
05/26/2008,826.57,826.57,808.4,812.07,0,0
05/27/2008,809.88,825.54,809.88,823.01,0,0
05/28/2008,823.01,829.85,812.11,812.95,0,0
05/29/2008,812.95,836.02,812.95,834.78,0,0
05/30/2008,834.78,853.72,834.78,850.68,0,0
06/02/2008,850.68,856.9,841.39,856.43,0,0
06/03/2008,856.43,856.43,839.8,844.92,0,0
06/04/2008,844.92,860.63,844.92,860.63,0,0
06/05/2008,860.63,860.63,851.6,859.08,0,0
06/06/2008,859.08,874.24,859.08,864.77,0,0
06/09/2008,864.77,864.77,839.8,842.24,0,0
06/10/2008,842.24,850.2,833.84,834.39,0,0
06/11/2008,834.39,845.43,834.39,845.43,0,0
06/12/2008,845.43,845.43,822.01,825.89,0,0
06/13/2008,825.89,835.36,820.98,832.87,0,0
06/16/2008,832.87,854.05,832.87,853.75,0,0
06/17/2008,853.75,855.29,849.21,851.49,0,0
06/18/2008,851.49,858.53,847.6,858.53,0,0
06/19/2008,858.53,858.53,834.76,838.29,0,0
06/20/2008,838.29,843.32,827.15,828.63,0,0
06/23/2008,828.63,828.63,810.84,823.63,0,0
06/24/2008,823.63,824.91,817.02,822.08,0,0
06/25/2008,822.08,822.08,807.62,819.96,0,0
06/26/2008,819.96,829.09,819.09,822.24,0,0
06/27/2008,822.24,822.24,798.86,803.12,0,0
06/30/2008,803.12,806.39,798.16,798.16,0,0
07/01/2008,798.16,806.88,795.6,795.6,0,0
07/02/2008,795.6,799.08,785.06,786.54,0,0
07/03/2008,786.54,786.54,773.88,782.7,0,0
07/04/2008,782.7,786.32,778.4,782.7,0,0
07/07/2008,784.5,792.04,779.57,791.29,0,0
07/08/2008,791.29,791.29,772.49,775.09,0,0
07/09/2008,775.09,790.75,774.97,774.97,0,0
07/10/2008,774.97,780.34,769.12,775.97,0,0
07/11/2008,775.97,778.91,765.2,770.19,0,0
07/14/2008,770.19,778.83,766.07,766.13,0,0
07/15/2008,766.13,766.13,748.23,750.49,0,0
07/16/2008,750.49,753.91,742.65,748.18,0,0
07/17/2008,748.18,761.12,748.18,754.46,0,0
07/18/2008,754.46,763.51,746.69,748.47,0,0
07/22/2008,748.47,771.19,748.47,771.19,0,0
07/23/2008,771.19,784.67,771.19,778.74,0,0
07/24/2008,778.74,798.28,778.74,796.11,0,0
07/25/2008,798.99,798.99,777.38,778.7,0,0
07/28/2008,778.7,784.09,773.81,776.64,0,0
07/29/2008,776.64,776.64,753.48,762.62,0,0
07/30/2008,762.62,775.37,762.62,772.46,0,0
07/31/2008,772.46,776.95,762.2,767.96,0,0
08/01/2008,767.96,767.96,750.88,753.95,0,0
08/04/2008,753.95,753.95,738.07,739.06,0,0
08/05/2008,739.06,748.93,739.05,741.92,0,0
08/06/2008,741.92,766.11,741.92,763.93,0,0
08/07/2008,763.93,767.18,753.43,758.74,0,0
08/08/2008,758.74,767.95,749.5,762.95,0,0
08/11/2008,762.95,785.06,762.95,782.76,0,0
08/12/2008,782.76,784.82,777.75,777.75,0,0
08/13/2008,777.75,777.75,762.58,766.37,0,0
08/14/2008,766.37,771,760.1,761.69,0,0
08/15/2008,761.69,769.39,761.69,769.39,0,0
08/18/2008,769.39,784.17,766.16,778.36,0,0
08/19/2008,778.36,778.36,755.56,757.77,0,0
08/20/2008,757.77,757.77,747.28,751.93,0,0
08/21/2008,751.93,755.28,743.79,745.75,0,0
08/22/2008,745.75,745.75,737.56,740.19,0,0
08/25/2008,740.19,760.58,740.19,756.01,0,0
08/26/2008,756.01,756.01,741.74,751.39,0,0
08/27/2008,751.39,751.39,743.52,745.11,0,0
08/28/2008,745.11,747.97,738.33,740.8,0,0
08/29/2008,740.8,761.48,740.8,761.48,0,0
09/01/2008,761.48,761.48,748.29,750.28,0,0
09/02/2008,748.35,755.2,733.09,738.36,0,0
09/03/2008,738.36,748.7,738.36,745.55,0,0
09/04/2008,745.55,746.02,738.18,739.95,0,0
09/05/2008,739.95,739.95,716.94,720.13,0,0
09/08/2008,720.13,744.82,720.13,739.83,0,0
09/09/2008,739.83,739.83,723.88,727.47,0,0
09/10/2008,727.47,727.47,709.15,709.15,0,0
09/11/2008,722.57,722.57,705.47,706.39,0,0
09/12/2008,706.39,714.2,699.59,709.15,0,0
09/15/2008,709.15,709.15,709.15,709.15,0,0
09/16/2008,709.15,709.15,666.03,673.13,0,0
09/17/2008,673.13,685.63,673.13,677.11,0,0
09/18/2008,677.11,677.11,647.74,656.21,0,0
09/19/2008,656.21,688.27,656.21,688.27,0,0
09/22/2008,688.27,709.99,688.27,702.08,0,0
09/23/2008,702.08,702.08,702.08,702.08,0,0
09/24/2008,702.08,702.08,684.6,697.44,0,0
09/25/2008,697.44,697.44,680.83,688.59,0,0
09/26/2008,688.59,696.6,679.48,686.54,0,0
09/29/2008,686.54,692.71,671.05,671.05,0,0
09/30/2008,671.05,671.05,635.96,644.01,0,0
10/01/2008,644.01,655.5,644.01,649.37,0,0
10/02/2008,649.37,652.03,633.99,633.99,0,0
10/03/2008,633.99,633.99,610.45,611.47,0,0
10/06/2008,611.47,611.47,582.26,586.23,0,0
10/07/2008,586.23,586.23,552.84,570.3,0,0
10/08/2008,570.3,570.3,517.8,517.8,0,0
10/09/2008,517.8,539.75,516.91,522.97,0,0
10/10/2008,522.97,522.97,470.89,487.35,0,0
10/13/2008,487.35,487.35,487.35,487.35,0,0
10/14/2008,487.35,554.97,487.35,554.97,0,0
10/15/2008,554.97,554.97,534.69,550.14,0,0
10/16/2008,550.14,550.14,494.47,494.47,0,0
10/17/2008,494.47,515.57,494.47,509.89,0,0
10/20/2008,509.89,532.74,509.89,532.74,0,0
10/21/2008,532.74,556.95,532.74,553.81,0,0
10/22/2008,553.81,553.81,512.34,512.34,0,0
10/23/2008,512.34,512.34,474.71,498.84,0,0
10/24/2008,498.84,498.84,458.45,458.45,0,0
10/27/2008,458.45,467.92,427.45,427.45,0,0
10/28/2008,427.45,454.32,416.49,454.32,0,0
10/29/2008,454.32,492.96,454.32,491.19,0,0
10/30/2008,491.19,538.93,491.19,538.93,0,0
10/31/2008,538.93,539.77,515.68,515.68,0,0
11/03/2008,515.68,515.68,515.68,515.68,0,0
11/04/2008,522.24,542.18,521.92,538.45,0,0
11/05/2008,545.94,575.33,545.51,575.33,0,0
11/06/2008,566.95,567.16,526.58,530.41,0,0
11/07/2008,523.39,523.39,486.73,506.51,0,0
11/10/2008,513.97,534.68,513.91,529.05,0,0
11/11/2008,522.18,522.53,505.39,507.15,0,0
11/12/2008,500.03,503.88,491.74,499.38,0,0
11/13/2008,491.88,491.91,469.31,472.47,0,0
11/14/2008,479.71,497.74,479.67,483.21,0,0
11/17/2008,478.08,499.82,471.58,487.64,0,0
11/18/2008,481.69,484.64,475.37,475.49,0,0
11/19/2008,476.98,480.48,467.09,474.05,0,0
11/20/2008,467.21,467.27,445.04,445.04,0,0
11/21/2008,439.21,461.73,426.6,457.7,0,0
11/24/2008,457.7,457.7,457.7,457.7,0,0
11/25/2008,463.97,480.47,459.06,472.59,0,0
11/26/2008,466.5,467.67,458.68,462.14,0,0
11/27/2008,467.53,475.2,462.87,466.65,0,0
11/28/2008,467.73,472.17,463.73,469.65,0,0
12/01/2008,468.69,468.84,459.62,464.9,0,0
12/02/2008,458.17,458.17,441.47,441.63,0,0
12/03/2008,447.38,450.2,439.76,446.15,0,0
12/04/2008,447.89,450.06,434.71,437.38,0,0
12/05/2008,440.64,444.15,437.78,437.78,0,0
12/08/2008,440.14,456.58,438.12,454.43,0,0
12/09/2008,456.4,464.12,455.54,459.54,0,0
12/10/2008,458.62,478.9,458.62,476.29,0,0
12/11/2008,476.88,482.6,469.52,482.58,0,0
12/12/2008,476.09,476.11,446.13,453.01,0,0
12/15/2008,459.21,479.51,459.21,476.1,0,0
12/16/2008,470.88,470.88,460.97,465.95,0,0
12/17/2008,470.71,473.4,457.98,470.89,0,0
12/18/2008,466.71,471.08,463.8,464.75,0,0
12/19/2008,464.41,470.08,461.83,462.22,0,0
12/22/2008,462.22,472.54,461.44,471.36,0,0
12/23/2008,471.36,471.36,471.36,471.36,0,0
12/24/2008,466.2,466.48,456.62,458.21,0,0
12/25/2008,460.44,464.12,460.23,464.12,0,0
12/26/2008,467.26,470.44,465.74,470.44,0,0
12/29/2008,470.03,473.32,466.37,473.24,0,0
12/30/2008,470.72,476.56,470.04,476.17,0,0
12/31/2008,476.17,476.17,476.17,476.17,0,0
01/05/2009,476.17,489.54,476.17,489.54,0,0
01/06/2009,494.8,499.53,493.35,497.61,0,0
01/07/2009,502.46,520.92,501.58,515.96,0,0
01/08/2009,509.62,509.62,496.8,496.81,0,0
01/09/2009,498.1,499.63,487.36,491.73,0,0
01/13/2009,484.91,484.92,465.56,466.96,0,0
01/14/2009,469.24,476.5,465.99,471.2,0,0
01/15/2009,464.28,464.28,452.42,452.65,0,0
01/16/2009,458.4,469.19,457.16,466.72,0,0
01/19/2009,471.35,473.69,467.45,469.44,0,0
01/20/2009,464.84,465.49,455.71,464.06,0,0
01/21/2009,457.03,458.9,450.36,452.58,0,0
01/22/2009,457.14,457.14,445.22,453.91,0,0
01/23/2009,449.57,449.59,440.23,440.29,0,0
01/26/2009,438.02,441.47,434.66,435.2,0,0
01/27/2009,440.29,460.13,440.25,456.99,0,0
01/28/2009,455.39,463.41,450.28,458.89,0,0
01/29/2009,464.27,470.65,460.18,466.19,0,0
01/30/2009,459.68,459.72,441.12,445.69,0,0
02/02/2009,441.6,441.6,431.88,436.36,0,0
02/03/2009,437.23,451.87,435.84,437.69,0,0
02/04/2009,442.39,454.62,441.67,452.15,0,0
02/05/2009,450.41,457.43,444.94,448.64,0,0
02/06/2009,454.49,462.31,454.09,455.79,0,0
02/09/2009,461.54,468.04,454.03,454.03,0,0
02/10/2009,459.65,462.92,449.64,451.67,0,0
02/12/2009,445.49,446.76,436.73,438.93,0,0
02/13/2009,443.36,449.46,438.01,443.57,0,0
02/16/2009,441.77,446.29,440.19,444.44,0,0
02/17/2009,441.92,443.6,438.73,440.2,0,0
02/18/2009,434.21,439.03,432.61,436.75,0,0
02/19/2009,441.12,444.28,438.89,440.38,0,0
02/20/2009,440.05,440.57,431.13,433.36,0,0
02/23/2009,427.37,433.88,423.34,430.66,0,0
02/24/2009,424.67,432.49,421.41,432.49,0,0
02/25/2009,438.36,448.56,438.02,447.04,0,0
02/26/2009,447.27,453.22,441.52,442.85,0,0
02/27/2009,443.93,450.58,441.97,449.39,0,0
03/02/2009,442.75,442.76,432.46,435.62,0,0
03/03/2009,429.36,431.14,423.69,431.06,0,0
03/04/2009,426.09,430.74,420.83,429.06,0,0
03/05/2009,432.09,440.31,431.98,433.31,0,0
03/06/2009,427.53,427.53,418.44,420.7,0,0
03/09/2009,420.7,421.06,408.82,413.37,0,0
03/10/2009,413.37,413.37,406.29,409.12,0,0
03/11/2009,409.12,426.46,409.12,424.35,0,0
03/12/2009,424.35,424.35,412.39,412.39,0,0
03/13/2009,412.39,432.15,412.39,431.27,0,0
03/16/2009,431.27,443.66,431.27,439.41,0,0
03/17/2009,439.41,450,439.41,450,0,0
03/18/2009,450,456.23,446.55,449.31,0,0
03/19/2009,449.31,453.51,444.82,446.42,0,0
03/23/2009,446.42,460.84,445.74,460.84,0,0
03/24/2009,460.84,474.47,460.84,473.64,0,0
03/25/2009,473.64,476.2,469.46,474.04,0,0
03/26/2009,474.04,479.07,468.75,479.07,0,0
03/27/2009,479.07,492.02,479.07,479.07,0,0
03/30/2009,479.07,482.27,459.36,459.36,0,0
03/31/2009,459.36,466.73,452.98,452.98,0,0
04/01/2009,452.98,467.8,452.98,467.26,0,0
04/02/2009,467.26,491.31,467.26,487.42,0,0
04/03/2009,487.42,502.04,487.42,496.43,0,0
04/06/2009,496.43,507.7,496.43,497.1,0,0
04/07/2009,497.1,501.71,494.62,497.51,0,0
04/08/2009,497.51,497.51,483.52,486.1,0,0
04/09/2009,486.1,501.58,486.1,500.4,0,0
04/13/2009,504.99,507.68,500.58,502.1,0,0
04/14/2009,502.1,502.55,490.75,495.95,0,0
04/15/2009,495.95,495.95,486.08,492.23,0,0
04/16/2009,492.23,505.58,490.01,490.09,0,0
04/17/2009,490.09,501.71,490.09,498.68,0,0
04/20/2009,498.68,502.4,493.96,501.89,0,0
04/21/2009,501.89,501.89,483.4,489.1,0,0
04/22/2009,489.1,494.21,486.92,490.86,0,0
04/23/2009,490.86,499.19,489.84,499.19,0,0
04/24/2009,499.19,500.32,490.99,490.99,0,0
04/27/2009,490.99,498.63,487.61,491.7,0,0
04/28/2009,491.7,496.93,477.84,477.84,0,0
04/30/2009,477.84,499.63,477.84,497.29,0,0
05/01/2009,497.29,504.18,497.05,503.4,0,0
05/07/2009,503.4,526.27,503.4,525.25,0,0
05/08/2009,525.25,525.25,519.04,523.36,0,0
05/11/2009,523.36,523.73,510.99,516.86,0,0
05/12/2009,516.86,516.86,510.79,511.77,0,0
05/13/2009,511.77,513.6,506.88,511.94,0,0
05/14/2009,511.94,511.94,497.61,498.57,0,0
05/15/2009,498.57,508.76,498.57,508.49,0,0
05/18/2009,508.49,508.49,492.7,497.33,0,0
05/19/2009,497.33,513.07,497.33,509.66,0,0
05/20/2009,509.66,515.43,508.28,511.92,0,0
05/21/2009,511.92,511.92,501.79,508.4,0,0
05/22/2009,508.4,508.4,498.19,503.54,0,0
05/25/2009,503.54,510.3,503.54,506.8,0,0
05/26/2009,506.23,509.16,502.21,505.89,0,0
05/27/2009,505.89,515.31,505.89,512.94,0,0
05/28/2009,512.94,519.99,508.78,517.7,0,0
05/29/2009,517.7,519.61,513.29,518.59,0,0
06/01/2009,518.59,524.33,515.92,523.19,0,0
06/02/2009,523.19,531.05,523.19,525.27,0,0
06/03/2009,525.27,528.96,524.64,524.64,0,0
06/04/2009,524.64,524.64,518.72,518.72,0,0
06/05/2009,518.72,523.41,518.72,522.81,0,0
06/08/2009,522.81,532.39,522.81,527.92,0,0
06/09/2009,527.92,528.83,523.41,523.66,0,0
06/10/2009,523.66,529.37,523.66,529.35,0,0
06/11/2009,529.35,530.04,527.46,528.25,0,0
06/12/2009,528.25,532.89,528.25,531.75,0,0
06/15/2009,531.75,533.05,525.73,527.79,0,0
06/16/2009,527.79,527.79,512.69,513.65,0,0
06/17/2009,513.65,517.6,511.1,516.64,0,0
06/18/2009,516.64,516.64,507.4,510.12,0,0
06/19/2009,510.12,516.51,510.12,515.12,0,0
06/22/2009,515.12,519,512.99,514.86,0,0
06/23/2009,514.86,514.86,500.98,503.51,0,0
06/24/2009,503.51,509.63,503.51,507.88,0,0
06/25/2009,507.88,520.91,507.88,517.4,0,0
06/26/2009,517.4,520.29,515.7,519.6,0,0
06/29/2009,519.6,522.27,514.5,514.5,0,0
06/30/2009,514.5,525.84,514.5,524.62,0,0
07/01/2009,524.62,530.49,520.28,523.19,0,0
07/02/2009,523.19,527.01,520.37,520.43,0,0
07/03/2009,520.43,520.43,512.83,520.43,0,0
07/06/2009,520.37,520.88,514.69,516.08,0,0
07/07/2009,516.08,518.43,513.18,514.98,0,0
07/08/2009,514.98,514.98,502.23,502.88,0,0
07/09/2009,502.88,502.88,494.36,494.77,0,0
07/10/2009,494.77,498.99,494.3,495.89,0,0
07/13/2009,495.89,500.73,487.55,487.55,0,0
07/14/2009,487.55,498.24,487.55,497,0,0
07/15/2009,497,501.02,494.39,495.82,0,0
07/16/2009,495.82,508.24,495.82,500.76,0,0
07/17/2009,500.76,504.85,500.31,501.91,0,0
07/21/2009,501.91,514.42,501.91,514.42,0,0
07/22/2009,514.42,517.99,513.66,516.05,0,0
07/23/2009,516.05,524.28,516.05,520.17,0,0
07/24/2009,520.17,530.8,520.17,530.8,0,0
07/27/2009,530.8,541.93,530.8,537.41,0,0
07/28/2009,537.41,538.42,535.02,537.07,0,0
07/29/2009,537.07,540.91,533.49,539.12,0,0
07/30/2009,539.12,545.87,539.12,545.87,0,0
07/31/2009,545.87,553.97,545.87,553.52,0,0
08/03/2009,553.52,556.02,552.5,553.89,0,0
08/04/2009,553.89,561.17,552.87,552.87,0,0
08/05/2009,552.87,554.45,546.63,546.63,0,0
08/06/2009,546.63,555.66,546.58,555.43,0,0
08/07/2009,555.43,555.43,545.17,554.6,0,0
08/10/2009,554.6,565.3,554.6,561.84,0,0
08/11/2009,561.84,562.71,559.32,561.74,0,0
08/12/2009,561.74,561.74,553.01,553.01,0,0
08/13/2009,553.01,559.67,553.01,557.8,0,0
08/14/2009,557.8,561.99,557.52,560.32,0,0
08/17/2009,560.32,560.32,545.33,545.33,0,0
08/18/2009,545.33,547.44,541.51,546.53,0,0
08/19/2009,546.53,551.33,544.92,544.92,0,0
08/20/2009,544.92,553.48,544.92,553.45,0,0
08/21/2009,553.45,553.83,539.82,544.47,0,0
08/24/2009,544.47,561.79,544.47,560.81,0,0
08/25/2009,560.81,560.81,555.87,557.53,0,0
08/26/2009,557.53,565.46,557.53,563.65,0,0
08/27/2009,563.65,563.65,551.51,555.86,0,0
08/28/2009,555.86,560.39,555.86,559.47,0,0
08/31/2009,556.81,556.81,556.81,556.81,0,0
09/01/2009,556.81,561.47,554.06,559.77,0,0
09/02/2009,559.77,559.77,545.76,549.28,0,0
09/03/2009,549.28,549.28,542.64,544.13,0,0
09/04/2009,544.13,546.05,540.1,543.39,0,0
09/07/2009,543.39,550.01,543.39,549.5,0,0
09/08/2009,549.57,551.48,547.1,551.38,0,0
09/09/2009,551.38,551.38,543.19,546.66,0,0
09/10/2009,546.66,558.56,546.66,558.24,0,0
09/11/2009,558.24,559,551.66,553.29,0,0
09/14/2009,553.29,553.29,540.36,542.08,0,0
09/15/2009,542.08,547.21,541.13,542.18,0,0
09/16/2009,542.18,551.73,542.18,544.95,0,0
09/17/2009,544.95,552.67,544.95,552.16,0,0
09/18/2009,552.16,553.33,546.81,553.33,0,0
09/24/2009,553.33,562.83,553.33,561.67,0,0
09/25/2009,561.67,561.67,545.23,546.98,0,0
09/28/2009,546.98,546.98,530.36,532.49,0,0
09/29/2009,532.49,538.33,531.57,533.59,0,0
09/30/2009,533.59,536.96,532.67,536.96,0,0
10/01/2009,536.96,536.96,528.19,529.02,0,0
10/02/2009,529.02,529.02,514.23,515.21,0,0
10/05/2009,515.21,515.48,507.8,508.49,0,0
10/06/2009,508.49,512.52,506.17,509.68,0,0
10/07/2009,509.68,514.61,509.68,512.49,0,0
10/08/2009,512.49,516.37,511.01,516.15,0,0
10/09/2009,516.15,524.14,515.61,524.14,0,0
10/13/2009,524.14,530.51,524.14,528.12,0,0
10/14/2009,528.12,528.73,522.72,524.73,0,0
10/15/2009,524.73,534.39,524.73,532.41,0,0
10/16/2009,532.41,535.24,529.92,533.07,0,0
10/19/2009,533.07,533.07,526.85,532.93,0,0
10/20/2009,532.93,538.5,532.93,536.1,0,0
10/21/2009,536.1,536.61,533.68,535.33,0,0
10/22/2009,535.33,535.33,527.77,534.87,0,0
10/23/2009,534.87,537.33,531.99,531.99,0,0
10/26/2009,531.99,539.01,531.49,536.57,0,0
10/27/2009,536.57,536.57,527.67,528.33,0,0
10/28/2009,528.33,528.79,522.88,523.6,0,0
10/29/2009,523.6,523.6,513.49,517.84,0,0
10/30/2009,517.84,526.03,517.84,525.29,0,0
11/02/2009,518.89,518.89,512.72,515.63,0,0
11/04/2009,514.81,517.39,513.98,516.82,0,0
11/05/2009,515.62,517.19,511.51,512.38,0,0
11/06/2009,516.67,518.59,513.54,514.38,0,0
11/09/2009,512.9,516.53,509.68,513.8,0,0
11/10/2009,517.31,519.28,510.94,511.85,0,0
11/11/2009,512.89,516.71,511.89,513.93,0,0
11/12/2009,516.32,518.69,511.68,513.5,0,0
11/13/2009,513.43,515.18,510.9,512.24,0,0
11/16/2009,512.77,514.67,509.4,513.38,0,0
11/17/2009,515.03,516.29,511.05,512.86,0,0
11/18/2009,510.89,513.86,508.19,511.02,0,0
11/19/2009,510.87,510.87,499.79,503.17,0,0
11/20/2009,498.25,500.94,496.2,500.44,0,0
11/24/2009,500.66,501.06,495.34,495.78,0,0
11/25/2009,495.83,500.59,495.02,499.61,0,0
11/26/2009,494.93,497,492.45,493.35,0,0
11/27/2009,486.78,487.27,480.5,481.13,0,0
11/30/2009,486.18,496.86,485.59,496.86,0,0
12/01/2009,492.5,505.88,489.66,505.88,0,0
12/02/2009,504.04,508.59,502.57,507.14,0,0
12/03/2009,513.18,527.47,513.13,527.47,0,0
12/04/2009,529.82,529.85,524.67,529.85,0,0
12/07/2009,535.94,539.8,533.86,536.82,0,0
12/08/2009,533.91,538.44,533.88,537.8,0,0
12/09/2009,533.5,533.51,530.47,532.59,0,0
12/10/2009,530.58,533.5,523.38,525.23,0,0
12/11/2009,529.45,536.29,527.24,536.29,0,0
12/14/2009,537.35,537.37,530.4,535.1,0,0
12/15/2009,532.65,535.57,530.77,533.72,0,0
12/16/2009,538.19,541.68,536.19,538.87,0,0
12/17/2009,540.27,542.64,537.97,537.97,0,0
12/18/2009,536.84,537.95,532.55,536.71,0,0
12/21/2009,539.43,539.87,536.59,536.59,0,0
12/22/2009,541.07,546.53,539.87,545.73,0,0
12/24/2009,548.92,556.42,548.65,555.28,0,0
12/25/2009,554.71,554.71,551.04,551.53,0,0
12/28/2009,552.87,558.21,552.25,556.26,0,0
12/29/2009,554.54,558.41,553.92,556.98,0,0
12/30/2009,560.75,560.75,553.57,553.57,0,0
01/04/2010,556.84,561.14,556.84,558.82,0,0
01/05/2010,565.88,566.32,558.91,559.87,0,0
01/06/2010,562.88,566.52,560.97,565.68,0,0
01/07/2010,566.47,566.65,560.6,562.2,0,0
01/08/2010,566.87,569.66,564.49,568.62,0,0
01/12/2010,569.32,579.11,569.32,578.35,0,0
01/13/2010,575.13,578.26,571.65,572.27,0,0
01/14/2010,574.82,581.71,574.59,581.61,0,0
01/15/2010,583.73,585.56,580.98,585.56,0,0
01/18/2010,579.39,580.98,577.05,580.44,0,0
01/19/2010,579.71,579.88,573.94,575.32,0,0
01/20/2010,578.77,579.62,571.86,572.92,0,0
01/21/2010,573.09,583.41,569.96,581,0,0
01/22/2010,572.37,572.37,565.13,569.31,0,0
01/25/2010,564.08,568.87,561.76,566.04,0,0
01/26/2010,564.67,567.89,555.83,555.83,0,0
01/27/2010,554.07,555.59,548.16,548.16,0,0
01/28/2010,549.39,555.54,546.84,551.05,0,0
01/29/2010,544.85,548.9,541.48,541.48,0,0
02/01/2010,539.31,543.62,538.24,542.64,0,0
02/02/2010,546.71,553.75,546.71,552.49,0,0
02/03/2010,553.81,555,549.72,549.72,0,0
02/04/2010,549.65,549.66,540.25,544.31,0,0
02/05/2010,537.14,537.35,531.7,534.19,0,0
02/08/2010,530.28,533.11,527.21,527.74,0,0
02/09/2010,524.27,529,523.48,527.85,0,0
02/10/2010,530.87,533.16,529.45,530.62,0,0
02/12/2010,536.26,538.37,533.8,537.29,0,0
02/15/2010,537.75,538.45,530.4,530.69,0,0
02/16/2010,531.9,534.34,531.61,532.48,0,0
02/17/2010,538.29,543.73,537.71,543.01,0,0
02/18/2010,544.44,544.44,540.86,542.28,0,0
02/19/2010,542.81,543.95,533.54,533.54,0,0
02/22/2010,542.17,549.47,542.17,546.26,0,0
02/23/2010,543.53,545.25,540.52,544.17,0,0
02/24/2010,536.8,538.27,533.16,536.56,0,0
02/25/2010,539.4,539.44,530.52,531.74,0,0
02/26/2010,532.05,535.44,530.89,532.91,0,0
03/01/2010,533.57,536.63,531.4,534.38,0,0
03/02/2010,535.88,538.98,534.33,537.95,0,0
03/03/2010,536.79,543.26,536.4,541.48,0,0
03/04/2010,541.36,542.19,535.57,536.09,0,0
03/05/2010,542.11,546.26,541.98,545.15,0,0
03/08/2010,553.82,557.42,553.17,557.42,0,0
03/09/2010,556.82,558.72,555.8,556.57,0,0
03/10/2010,556.11,557.96,554.43,555.36,0,0
03/11/2010,558.6,560.32,555.9,560.25,0,0
03/12/2010,564.24,565.85,561.64,564.58,0,0
03/15/2010,565.32,568.31,563.96,565.9,0,0
03/16/2010,565.01,568.51,564.86,565.02,0,0
03/17/2010,565.02,571.28,565.02,571.28,0,0
03/18/2010,571.28,571.56,565.38,565.38,0,0
03/19/2010,565.38,572.52,565.38,572.52,0,0
03/23/2010,572.05,573.68,571.86,572.55,0,0
03/24/2010,572.55,581.54,572.55,579.03,0,0
03/25/2010,579.03,583.71,579.03,582.2,0,0
03/26/2010,582.2,591.66,582.2,591.66,0,0
03/29/2010,591.66,591.66,584.38,587.12,0,0
03/30/2010,587.12,593.33,587.12,593.33,0,0
03/31/2010,595.57,595.57,591.54,591.54,0,0
04/01/2010,591.54,597.79,591.54,597.6,0,0
04/02/2010,600.29,600.79,597.31,599.78,0,0
04/05/2010,599.78,607.36,599.78,607.36,0,0
04/06/2010,607.63,608.33,600.12,602.63,0,0
04/07/2010,602.63,604.26,599.49,600.57,0,0
04/08/2010,600.57,600.57,591.72,592.06,0,0
04/09/2010,592.06,592.17,588.26,591.77,0,0
04/12/2010,591.77,599.28,591.77,594.71,0,0
04/13/2010,594.71,594.71,586.87,591.12,0,0
04/14/2010,591.12,596.56,591.12,595.21,0,0
04/15/2010,595.21,600.52,595.21,597.91,0,0
04/16/2010,597.91,597.91,589.77,590.78,0,0
04/19/2010,587.49,587.49,579.34,580.58,0,0
04/20/2010,580.58,586.8,580.58,580.94,0,0
04/21/2010,580.94,589.15,580.94,588.76,0,0
04/22/2010,588.76,588.76,578.14,581.94,0,0
04/23/2010,581.94,582.15,576.89,579,0,0
04/26/2010,579,593.01,579,593.01,0,0
04/27/2010,593.01,596.38,589.89,596.38,0,0
04/28/2010,596.38,596.38,580.21,582.63,0,0
04/30/2010,582.63,592.96,582.63,591.63,0,0
05/06/2010,591.63,591.63,574.18,574.18,0,0
05/07/2010,574.18,574.18,550.42,555.92,0,0
05/10/2010,555.92,564.14,553.54,562.51,0,0
05/11/2010,562.51,568.84,555.16,555.16,0,0
05/12/2010,555.16,562.24,554.85,557.61,0,0
05/13/2010,557.61,567.56,557.61,566.29,0,0
05/14/2010,566.29,566.29,553.96,556.43,0,0
05/17/2010,556.43,556.43,544.26,548.17,0,0
05/18/2010,548.17,551.77,546.18,547.22,0,0
05/19/2010,547.22,547.22,538.07,544.77,0,0
05/20/2010,544.44,544.44,533.96,533.96,0,0
05/21/2010,530.31,530.31,517.25,521.97,0,0
05/24/2010,521.97,524.11,518.91,523.28,0,0
05/25/2010,523.28,523.28,508.29,509.22,0,0
05/26/2010,509.22,515.87,507.53,509.46,0,0
05/27/2010,509.46,516.31,503.23,516.31,0,0
05/28/2010,516.31,526.45,516.31,522.87,0,0
05/31/2010,522.87,526.95,521.76,526.36,0,0
06/01/2010,523.28,523.28,519.18,521.8,0,0
06/02/2010,521.8,524.36,514.35,516.81,0,0
06/03/2010,516.81,532.54,516.81,532.27,0,0
06/04/2010,532.27,535.49,530.63,532.48,0,0
06/07/2010,526.85,526.85,511.78,512.63,0,0
06/08/2010,512.63,515.84,509.31,513.28,0,0
06/09/2010,513.28,513.28,504.06,506.87,0,0
06/10/2010,508.97,512.48,507.48,512.48,0,0
06/11/2010,512.48,524.12,512.48,520.81,0,0
06/14/2010,520.81,529.62,520.81,529.62,0,0
06/15/2010,529.62,530.58,526.12,529.61,0,0
06/16/2010,529.61,541.27,529.61,539.57,0,0
06/17/2010,539.57,539.57,535.9,536.97,0,0
06/18/2010,536.97,539.59,536.44,537.08,0,0
06/21/2010,537.08,549.8,537.08,549.36,0,0
06/22/2010,549.36,549.36,540.52,540.52,0,0
06/23/2010,540.52,540.52,529.73,529.95,0,0
06/24/2010,529.95,534.31,527.8,529.89,0,0
06/25/2010,529.89,529.89,519.22,520.79,0,0
06/28/2010,520.79,520.87,517.44,518.13,0,0
06/29/2010,518.13,521.41,511.46,511.72,0,0
06/30/2010,511.72,511.72,500.4,503.94,0,0
07/01/2010,503.94,503.94,493.74,495.65,0,0
07/02/2010,495.66,500.83,495.66,498.09,0,0
07/06/2010,506.6,506.6,506.6,506.6,0,0
07/07/2010,506.6,506.6,501.34,504.41,0,0
07/08/2010,513.66,518.14,513.52,517.2,0,0
07/09/2010,517.2,521.1,516.03,519.09,0,0
07/12/2010,519.09,520.71,515.73,515.73,0,0
07/13/2010,515.73,520.81,513.95,515.89,0,0
07/14/2010,516.05,529.29,516.05,528.47,0,0
07/15/2010,528.47,528.47,519.18,519.71,0,0
07/16/2010,519.71,519.71,504.96,504.96,0,0
07/20/2010,504.96,504.96,497.42,500.02,0,0
07/21/2010,500.02,504.86,497.61,499.78,0,0
07/22/2010,499.78,499.78,493.89,496.12,0,0
07/23/2010,496.12,509.43,496.12,507.57,0,0
07/26/2010,507.57,515.78,507.57,512.79,0,0
07/27/2010,512.79,513.6,510.84,511.47,0,0
07/28/2010,511.47,524.51,511.47,524.51,0,0
07/29/2010,524.51,524.51,519.87,521.77,0,0
07/30/2010,521.77,521.77,512.66,515.1,0,0
08/02/2010,515.1,521.54,514.81,516.11,0,0
08/03/2010,516.11,524.5,516.11,521.01,0,0
08/04/2010,521.01,521.01,508.22,508.62,0,0
08/05/2010,515.98,518.32,512.44,516.21,0,0
08/06/2010,515.12,517.49,511.73,517.12,0,0
08/09/2010,517.12,517.12,511.61,514.23,0,0
08/10/2010,515.74,518.11,510.64,513.1,0,0
08/11/2010,513.1,513.1,499.53,499.53,0,0
08/12/2010,499.53,499.53,488.2,495.71,0,0
08/13/2010,495.71,498.59,493.97,498.59,0,0
08/16/2010,498.59,498.59,490.74,495.74,0,0
08/17/2010,495.74,495.74,489.47,493.29,0,0
08/18/2010,493.29,499.1,493.29,498.03,0,0
08/19/2010,498.03,504.62,498.03,504.62,0,0
08/20/2010,504.62,504.62,495.05,495.58,0,0
08/23/2010,495.58,495.58,489.6,491.93,0,0
08/24/2010,491.93,491.93,485.55,487.29,0,0
08/25/2010,487.29,487.29,478.73,479.89,0,0
08/26/2010,479.89,484.2,479.89,484.19,0,0
08/27/2010,484.19,488.94,478.59,488.94,0,0
08/30/2010,495.79,503.02,494.9,496.33,0,0
08/31/2010,496.33,496.33,481.08,481.08,0,0
09/01/2010,481.08,485.32,479.5,485.32,0,0
09/02/2010,491.62,493.81,487.89,493.26,0,0
09/03/2010,493.26,497.12,492.69,495.89,0,0
09/06/2010,495.89,503.82,495.89,503.59,0,0
09/07/2010,505.23,506.12,500.94,502.08,0,0
09/08/2010,502.08,502.08,490.48,492.9,0,0
09/09/2010,492.9,497.36,492.9,495.92,0,0
09/10/2010,495.92,506.12,495.92,503.88,0,0
09/13/2010,503.88,510.13,503.88,506.48,0,0
09/14/2010,506.48,507.14,503.84,505.26,0,0
09/15/2010,505.26,520.01,501.2,516.22,0,0
09/16/2010,516.22,521.75,513.64,515.98,0,0
09/17/2010,515.98,519.93,515.98,518.68,0,0
09/21/2010,518.68,524.05,518.03,519.18,0,0
09/22/2010,519.18,522.02,517.59,518.43,0,0
09/24/2010,518.43,519.83,510.19,512.49,0,0
09/27/2010,512.49,521.68,512.49,521.41,0,0
09/28/2010,519.97,519.97,515.59,515.92,0,0
09/29/2010,515.92,522.07,515.92,518.95,0,0
09/30/2010,518.95,518.95,507.25,507.25,0,0
10/01/2010,507.25,511.19,506.39,509.29,0,0
10/04/2010,509.29,514.64,507.93,507.93,0,0
10/05/2010,507.93,515.9,505.94,514.35,0,0
10/06/2010,514.35,518.99,514.35,518.99,0,0
10/07/2010,518.99,519.61,515.23,517.93,0,0
10/08/2010,517.93,519.09,514.27,514.27,0,0
10/12/2010,514.27,517.52,506.84,507.75,0,0
10/13/2010,507.75,513.71,507.75,509.15,0,0
10/14/2010,509.15,519.3,509.15,517.84,0,0
10/15/2010,517.84,517.84,512.05,513.66,0,0
10/18/2010,513.66,517.84,513.66,515.22,0,0
10/19/2010,515.22,518.49,514.3,517.19,0,0
10/20/2010,517.19,517.19,505.88,509.48,0,0
10/21/2010,509.48,513,506.28,509.73,0,0
10/22/2010,509.73,515.2,509.73,513.51,0,0
10/25/2010,513.51,513.97,510.33,510.33,0,0
10/26/2010,510.33,511.38,507.7,507.92,0,0
10/27/2010,507.92,510.77,505.17,508.29,0,0
10/28/2010,508.29,512.08,507.84,509.29,0,0
10/29/2010,509.29,509.29,500.8,502.81,0,0
11/01/2010,502.81,504.59,499.58,499.72,0,0
11/02/2010,499.72,501.12,498.81,501.12,0,0
11/04/2010,501.12,511.46,501.12,509.74,0,0
11/05/2010,509.74,524.97,509.74,522.4,0,0
11/08/2010,526.64,527.5,524.9,527.5,0,0
11/09/2010,524.14,526.82,522.81,523.97,0,0
11/10/2010,526.5,531.65,526.43,531.23,0,0
11/11/2010,533.52,533.8,530.18,531.64,0,0
11/12/2010,529.98,531.53,524.76,524.76,0,0
11/15/2010,527.61,530.07,525.79,529.73,0,0
11/16/2010,533.16,533.6,525.49,526.69,0,0
11/17/2010,521.41,528.88,521.41,528.54,0,0
11/18/2010,529.84,537.37,527.99,537.32,0,0
11/19/2010,542.74,542.92,536.86,536.86,0,0
11/22/2010,542.88,543.43,540.2,541.52,0,0
11/24/2010,532.85,537.03,530.03,535.22,0,0
11/25/2010,539.51,540.59,536.97,537.73,0,0
11/26/2010,537.7,539.87,535.18,535.27,0,0
11/29/2010,536.76,541.73,536.76,540.67,0,0
11/30/2010,538.03,540.2,533.13,533.13,0,0
12/01/2010,532.82,535.51,531.73,535.51,0,0
12/02/2010,543.85,545.72,542.93,544.26,0,0
12/03/2010,548.95,549.35,545.08,546.73,0,0
12/06/2010,547.16,547.16,544.4,545.96,0,0
12/07/2010,545.03,545.47,542.34,544.32,0,0
12/08/2010,547.51,549.99,546.25,549.99,0,0
12/09/2010,552.61,553.25,550.62,552.61,0,0
12/10/2010,553.17,553.53,548.52,548.52,0,0
12/13/2010,547.91,553.09,547.11,553.09,0,0
12/14/2010,552.16,554.29,551.84,554.29,0,0
12/15/2010,555.27,555.5,552.58,553.83,0,0
12/16/2010,553.62,555.73,552.78,553.81,0,0
12/17/2010,553.56,554.61,552.43,553.14,0,0
12/20/2010,552.95,553.28,548.26,549.8,0,0
12/21/2010,552.39,557.45,552.39,556.93,0,0
12/22/2010,555.94,557.78,554.64,555.58,0,0
12/24/2010,552.79,554.21,552.79,554.21,0,0
12/27/2010,554.79,558.62,554.69,557.38,0,0
12/28/2010,556.3,556.83,554.74,554.74,0,0
12/29/2010,554.35,556.57,553.2,556.57,0,0
12/30/2010,554.9,555.47,551.06,551.27,0,0
01/04/2011,556.84,559.22,556.06,558.32,0,0
01/05/2011,558.1,559.56,555.47,556.61,0,0
01/06/2011,562.86,565.4,562.86,565.39,0,0
01/07/2011,565.06,566.59,564.76,566.31,0,0
01/11/2011,563.95,566.3,563.9,564.94,0,0
01/12/2011,568.44,568.78,563.16,563.6,0,0
01/13/2011,567.94,568.53,566.35,567.87,0,0
01/14/2011,565.32,567.16,563.13,563.13,0,0
01/17/2011,566.44,566.53,562.77,563.55,0,0
01/18/2011,561.2,564.75,560.19,563.14,0,0
01/19/2011,565.87,566.91,564.12,566.38,0,0
01/20/2011,562.92,563.12,557.54,558.15,0,0
01/21/2011,558.15,558.24,549.48,550.63,0,0
01/24/2011,551.55,553.96,550.04,553.7,0,0
01/25/2011,555.09,561.85,554.13,560.5,0,0
01/26/2011,558.96,559.45,556.83,556.83,0,0
01/27/2011,559.37,563.52,558.93,562.64,0,0
01/28/2011,562.44,563.11,556.16,557.56,0,0
01/31/2011,552.33,553.76,547.93,552.27,0,0
02/01/2011,553.57,555.44,552.67,554.56,0,0
02/02/2011,558.84,562.47,558.34,560.64,0,0
02/03/2011,559.08,559.18,556.17,557.27,0,0
02/04/2011,560.79,562.42,559.56,559.71,0,0
02/07/2011,563.74,564.03,560.87,561.98,0,0
02/08/2011,563.98,564.92,563.14,564.34,0,0
02/09/2011,566.58,567.14,561.92,562.62,0,0
02/10/2011,561.46,563.17,560.25,562.38,0,0
02/14/2011,567.02,568.06,565.83,568.06,0,0
02/15/2011,568.93,568.99,567,568.34,0,0
02/16/2011,568.9,573.09,568.58,571.41,0,0
02/17/2011,575.46,578.89,575,577.29,0,0
02/18/2011,576.5,578.08,575.19,577.19,0,0
02/21/2011,576.41,577.43,574.38,577.18,0,0
02/22/2011,572.91,573.66,567.18,568.06,0,0
02/23/2011,563.84,567.65,561.27,561.27,0,0
02/24/2011,559.06,559.54,554.11,555.39,0,0
02/25/2011,554.86,557.85,554.65,557.71,0,0
02/28/2011,557.58,562.41,553.99,561.99,0,0
03/01/2011,564.26,568.56,561.99,568.29,0,0
03/02/2011,562.64,568.29,557.53,557.58,0,0
03/03/2011,558.61,560.61,557.58,559.7,0,0
03/04/2011,564.42,568.87,563.29,564.75,0,0
03/07/2011,561.31,562.49,555.01,556.85,0,0
03/08/2011,557.17,559.18,556.27,556.69,0,0
03/09/2011,560.28,562.77,556.69,559.6,0,0
03/10/2011,557.81,559.6,552.07,553.29,0,0
03/11/2011,548.91,553.29,544.57,544.57,0,0
03/14/2011,544.57,544.57,514.17,515.42,0,0
03/15/2011,515.42,515.42,456.23,478.82,0,0
03/16/2011,478.82,508.34,478.82,505.03,0,0
03/17/2011,505.03,505.03,483.48,497.9,0,0
03/18/2011,497.9,510.55,497.9,508.42,0,0
03/22/2011,508.42,527.94,508.42,527.28,0,0
03/23/2011,527.28,528.02,520.11,523.02,0,0
03/24/2011,523.02,524.73,520.43,520.68,0,0
03/25/2011,520.68,526.84,520.68,525.64,0,0
03/28/2011,525.64,526.56,521.76,525.87,0,0
03/29/2011,525.87,525.87,518.51,523.87,0,0
03/30/2011,523.87,534.31,523.87,534.31,0,0
03/31/2011,534.31,536.99,532,536.45,0,0
04/01/2011,536.45,538.98,532.56,532.56,0,0
04/04/2011,532.56,537.97,532.56,533.28,0,0
04/05/2011,533.28,534.25,525.58,528.27,0,0
04/06/2011,528.27,531.37,524.62,525.79,0,0
04/07/2011,525.79,531.16,524,524.79,0,0
04/08/2011,524.79,532.23,520.42,530.49,0,0
04/11/2011,530.49,531.03,528.26,529.68,0,0
04/12/2011,529.68,529.68,519.75,522.37,0,0
04/13/2011,522.37,527.87,520.92,527.26,0,0
04/14/2011,527.26,530.12,523.71,529.17,0,0
04/15/2011,529.17,529.17,524.9,525.91,0,0
04/18/2011,525.91,527.37,523.51,523.51,0,0
04/19/2011,523.51,523.51,514.98,516.63,0,0
04/20/2011,516.63,524.23,516.63,523.17,0,0
04/21/2011,523.17,528.93,523.17,527.05,0,0
04/22/2011,527.05,527.97,521.89,525.62,0,0
04/25/2011,525.62,528.77,523.43,524.72,0,0
04/26/2011,522.5,522.5,517.26,518.97,0,0
04/27/2011,518.97,528.55,518.97,527.46,0,0
04/28/2011,527.46,534.52,527.44,534.52,0,0
05/02/2011,534.52,543.15,534.52,542.65,0,0
05/06/2011,542.65,542.65,531.54,534.21,0,0
05/09/2011,534.21,536.56,530.47,531.57,0,0
05/10/2011,531.85,534.01,529.93,531.88,0,0
05/11/2011,531.88,537.28,531.43,532.68,0,0
05/12/2011,532.68,532.68,524.74,524.74,0,0
05/13/2011,524.74,525.66,516.65,521.54,0,0
05/16/2011,521.54,521.54,516.71,516.95,0,0
05/17/2011,516.95,519.26,514.19,518.11,0,0
05/18/2011,518.11,522.11,517.39,520.49,0,0
05/19/2011,520.49,523.94,517.3,518.23,0,0
05/20/2011,518.23,520.13,515.57,516.03,0,0
05/23/2011,516.03,516.03,507.58,509.78,0,0
05/24/2011,509.78,511.71,507.26,510.8,0,0
05/25/2011,510.8,512.18,508.04,508.86,0,0
05/26/2011,508.86,518.33,508.86,517.79,0,0
05/27/2011,517.79,519.49,515.04,515.89,0,0
05/30/2011,515.89,517.17,512.82,514.94,0,0
05/31/2011,514.94,524.29,514.42,524.29,0,0
06/01/2011,524.29,525.11,521.95,525.11,0,0
06/02/2011,525.11,525.11,515.25,516.81,0,0
06/03/2011,516.81,518.48,512.67,512.86,0,0
06/06/2011,512.86,513.36,506.86,508.27,0,0
06/07/2011,508.27,510.04,505.78,509.9,0,0
06/08/2011,509.9,509.9,506.4,509.16,0,0
06/09/2011,509.16,509.49,505.42,509.32,0,0
06/10/2011,509.32,515.83,509.32,510.66,0,0
06/13/2011,510.66,510.66,504.28,507.66,0,0
06/14/2011,507.66,513.82,506.91,512.81,0,0
06/15/2011,512.81,515.32,511.16,514.46,0,0
06/16/2011,514.46,514.46,506.57,506.58,0,0
06/17/2011,506.58,507.24,500.51,501.95,0,0
06/20/2011,501.95,506.02,501.95,502.73,0,0
06/21/2011,502.73,507.69,502.73,507.69,0,0
06/22/2011,507.69,515.58,507.69,514.39,0,0
06/23/2011,514.39,514.39,510.56,510.6,0,0
06/24/2011,510.6,516.15,510.6,515.32,0,0
06/27/2011,515.32,515.32,509.61,509.73,0,0
06/28/2011,512.55,515.39,511.99,512.78,0,0
06/29/2011,512.78,521.7,512.78,521.7,0,0
06/30/2011,521.7,523.95,520.11,522.9,0,0
07/01/2011,522.9,527.34,522.9,524.99,0,0
07/04/2011,524.99,531.47,524.99,528.76,0,0
07/05/2011,528.76,530.29,528.04,529.39,0,0
07/06/2011,529.39,535.54,529.39,535.54,0,0
07/07/2011,535.54,535.54,532.35,533.59,0,0
07/08/2011,533.59,539.98,533.59,537.43,0,0
07/11/2011,537.43,537.43,533.35,534.01,0,0
07/12/2011,534.01,534.01,525.06,525.55,0,0
07/13/2011,525.55,527.88,523.47,526.47,0,0
07/14/2011,526.47,526.99,522.63,524.42,0,0
07/15/2011,524.42,526.59,523.63,525.73,0,0
07/19/2011,525.73,525.73,520.41,520.43,0,0
07/20/2011,520.43,527.41,520.43,525.94,0,0
07/21/2011,525.94,526.08,523.75,525.31,0,0
07/22/2011,525.31,531.38,525.31,530.14,0,0
07/25/2011,530.14,530.14,525.28,525.77,0,0
07/26/2011,525.94,529.17,525.45,527.26,0,0
07/27/2011,527.26,527.26,522.66,525.49,0,0
07/28/2011,525.49,525.49,517.94,520.02,0,0
07/29/2011,520.02,520.35,512.21,513.82,0,0
08/01/2011,513.82,523.3,513.82,519.52,0,0
08/02/2011,519.52,519.52,511.72,512.57,0,0
08/03/2011,512.57,512.57,502.31,502.99,0,0
08/04/2011,502.99,509.22,501.7,502.74,0,0
08/05/2011,502.74,502.74,483.74,486.38,0,0
08/08/2011,486.38,486.38,476.78,478.8,0,0
08/09/2011,478.8,478.8,457.98,470.37,0,0
08/10/2011,470.37,478.85,470.37,472.48,0,0
08/11/2011,472.48,472.48,462.67,467.9,0,0
08/12/2011,467.9,472.32,466.57,468.4,0,0
08/15/2011,468.4,476.2,468.4,476.05,0,0
08/16/2011,476.05,480.09,476.05,478.33,0,0
08/17/2011,478.33,478.33,473.98,475.62,0,0
08/18/2011,475.62,475.62,468.29,469.18,0,0
08/19/2011,469.18,469.18,457.73,458.7,0,0
08/22/2011,458.7,459.83,454.02,454.27,0,0
08/23/2011,454.27,461.64,454.27,460.75,0,0
08/24/2011,460.75,465.64,455.28,456.26,0,0
08/25/2011,456.26,466.25,456.26,462.7,0,0
08/26/2011,462.7,464.76,461,464.44,0,0
08/29/2011,464.44,469.24,460.68,466.05,0,0
08/30/2011,466.05,473.96,466.05,470.89,0,0
08/31/2011,470.89,473.8,470.27,473.26,0,0
09/01/2011,473.26,480.19,473.26,478.1,0,0
09/02/2011,478.1,478.1,470.7,473.04,0,0
09/05/2011,473.04,473.04,461.22,462.63,0,0
09/06/2011,462.63,462.63,452.49,453.03,0,0
09/07/2011,453.03,462.12,453.03,460.98,0,0
09/08/2011,460.98,467.99,460.98,464.66,0,0
09/09/2011,464.66,464.83,460.77,461.52,0,0
09/12/2011,461.52,461.52,449.74,452.29,0,0
09/13/2011,452.29,458,452.29,456.79,0,0
09/14/2011,456.79,459.02,450.9,451.56,0,0
09/15/2011,451.56,459.04,451.56,456.9,0,0
09/16/2011,456.9,466.87,456.9,466.75,0,0
09/20/2011,466.75,466.75,459.67,461.38,0,0
09/21/2011,461.38,466.88,461.38,465.29,0,0
09/22/2011,465.29,465.29,455.35,457.77,0,0
09/26/2011,457.77,458.84,450.25,452.41,0,0
09/27/2011,452.41,464.86,452.41,464.86,0,0
09/28/2011,464.86,465.17,460.64,461.68,0,0
09/29/2011,461.68,466.16,457.65,466.16,0,0
09/30/2011,466.16,467.19,462.31,465.08,0,0
10/03/2011,465.08,465.08,452.09,456.91,0,0
10/04/2011,455.89,455.89,447.25,451.06,0,0
10/05/2011,451.06,453.34,446.78,448.15,0,0
10/06/2011,448.15,457.27,448.15,456.87,0,0
10/07/2011,456.87,462.52,456.87,458.2,0,0
10/10/2011,458.2,458.2,458.2,458.2,0,0
10/11/2011,458.2,468.48,458.2,466.44,0,0
10/12/2011,466.4,466.4,462.41,465.24,0,0
10/13/2011,465.24,471.17,465.24,468.89,0,0
10/14/2011,468.89,468.89,462.72,463.16,0,0
10/17/2011,463.16,471.58,463.16,470.58,0,0
10/18/2011,470.58,470.58,462.62,465.24,0,0
10/19/2011,465.24,469.18,465.24,468.25,0,0
10/20/2011,468.25,468.25,460.18,461.37,0,0
10/21/2011,461.37,463.75,460.76,462.7,0,0
10/24/2011,462.7,469.84,462.7,469.7,0,0
10/25/2011,469.71,471.57,463.88,464.01,0,0
10/26/2011,464.01,467.52,457.82,464.24,0,0
10/27/2011,464.24,472.22,462.68,472.11,0,0
10/28/2011,472.11,479.87,472.11,479.46,0,0
10/31/2011,479.46,483.11,474.25,474.25,0,0
11/01/2011,472.85,472.85,466.91,467.26,0,0
11/02/2011,467.26,467.26,457.77,458.32,0,0
11/03/2011,458.32,458.32,458.32,458.32,0,0
11/04/2011,458.32,468.02,458.32,467.31,0,0
11/07/2011,467.31,467.31,462.6,464.59,0,0
11/08/2011,464.23,464.69,460.61,461.12,0,0
11/09/2011,461.12,465.48,460.73,464.96,0,0
11/10/2011,464.96,464.96,453.73,454.35,0,0
11/11/2011,454.35,457.18,453.37,455.07,0,0
11/14/2011,459.5,461.93,458.9,459.21,0,0
11/15/2011,456.17,457.61,455.01,455.61,0,0
11/16/2011,455.69,456.75,452.28,452.36,0,0
11/17/2011,450.83,453.9,449.17,453.18,0,0
11/18/2011,448.33,450.74,447.11,449.33,0,0
11/21/2011,448.14,449.71,447.53,447.62,0,0
11/22/2011,443.47,446.95,442.67,445.37,0,0
11/23/2011,445.37,445.37,445.37,445.37,0,0
11/24/2011,439.82,439.82,435.54,436.08,0,0
11/25/2011,435.48,440.12,435.32,438.12,0,0
11/28/2011,442.24,445.78,442.19,443.79,0,0
11/29/2011,448.19,454.33,447.09,454.33,0,0
11/30/2011,450.97,451.9,447.55,451.9,0,0
12/01/2011,454.65,463.39,454.65,461.08,0,0
12/02/2011,461.99,462.9,459.59,462.16,0,0
12/05/2011,464.9,464.98,462.8,463.65,0,0
12/06/2011,461.91,463.31,459.06,459.06,0,0
12/07/2011,461.85,465.25,460.42,464.7,0,0
12/08/2011,462.31,463.81,460.38,461.92,0,0
12/09/2011,457.13,458.93,455.51,456.41,0,0
12/12/2011,460.72,461.98,460.11,460.31,0,0
12/13/2011,455.59,458.45,454.02,456.52,0,0
12/14/2011,455.34,455.76,452.73,453.53,0,0
12/15/2011,450.83,451.29,446.68,446.83,0,0
12/16/2011,448.49,449.52,446.6,447.11,0,0
12/19/2011,445.75,445.87,440.8,442.93,0,0
12/20/2011,444.01,445.8,443.59,444.58,0,0
12/21/2011,448.89,450.81,448.76,450.51,0,0
12/22/2011,449.09,449.84,447.33,448.08,0,0
12/23/2011,448.08,448.08,448.08,448.08,0,0
12/26/2011,452.06,453.43,451.74,452.36,0,0
12/27/2011,450.73,451.94,450.32,450.77,0,0
12/28/2011,450.41,451.81,449.97,450.33,0,0
12/29/2011,448.95,450.75,446.65,450.32,0,0
12/30/2011,451.94,453.11,450.69,453.11,0,0
01/03/2012,453.11,453.11,453.11,453.11,0,0
01/04/2012,456.99,461.29,456.59,460.39,0,0
01/05/2012,457.86,457.94,455.01,455.16,0,0
01/06/2012,454.4,454.83,447.74,450.07,0,0
01/09/2012,450.07,450.07,450.07,450.07,0,0
01/10/2012,452.49,454.58,450.86,451.24,0,0
01/11/2012,451.9,453.08,449.71,451.08,0,0
01/12/2012,449.17,449.52,446.11,447.21,0,0
01/13/2012,450.38,453,450.38,452.43,0,0
01/16/2012,449.05,449.05,445.09,446.4,0,0
01/17/2012,448.69,450.33,448.08,450.07,0,0
01/18/2012,449.52,456.86,448.57,454.73,0,0
01/19/2012,457.17,462.05,457.17,461.02,0,0
01/20/2012,466.22,468.11,464.7,466.91,0,0
01/23/2012,465.61,465.83,463.33,463.98,0,0
01/24/2012,466.84,467.83,465.81,466.56,0,0
01/25/2012,469.26,473.87,467.99,472.8,0,0
01/26/2012,472.57,472.92,469.07,469.95,0,0
01/27/2012,470.76,471.73,467.86,468.73,0,0
01/30/2012,466.89,468.74,463.26,464.12,0,0
01/31/2012,463.62,463.75,459.87,461.97,0,0
02/01/2012,462.66,464.12,460.11,460.77,0,0
02/02/2012,463.48,464.84,462.34,462.92,0,0
02/03/2012,462.54,465.42,462.54,463.51,0,0
02/06/2012,467.22,469.28,467.22,468.09,0,0
02/07/2012,467.58,469.08,467.17,468.66,0,0
02/08/2012,470.89,471.98,469.55,471.98,0,0
02/09/2012,470.94,472.54,469.02,471.55,0,0
02/10/2012,472.43,472.43,469.24,469.29,0,0
02/13/2012,469.1,472.35,468.79,471.09,0,0
02/14/2012,470.53,474.06,470.18,473.25,0,0
02/15/2012,475.4,485.42,475.19,483.4,0,0
02/16/2012,482.09,485.2,481.17,482.87,0,0
02/17/2012,485.99,492.83,485.89,490.83,0,0
02/20/2012,493.78,499.6,493.78,495.07,0,0
02/21/2012,494.71,497.07,493.96,494.77,0,0
02/22/2012,494.81,498.81,494.3,498.73,0,0
02/23/2012,499.36,501.06,496.83,500.24,0,0
02/24/2012,500.46,503.05,499.8,502.98,0,0
02/27/2012,505.31,507.69,503.81,503.85,0,0
02/28/2012,501.8,507.11,498.63,506.89,0,0
02/29/2012,509.74,513.39,506.26,507,0,0
03/01/2012,510.17,512.81,504.1,505.52,0,0
03/02/2012,509.81,510.61,506.42,507.8,0,0
03/05/2012,506.62,508.44,503.23,504.05,0,0
03/06/2012,504.56,505.53,499.31,501.51,0,0
03/07/2012,497.26,498.88,495.26,497.64,0,0
03/08/2012,500.48,505.19,500.48,505.19,0,0
03/09/2012,510.29,515.13,508.82,511.56,0,0
03/12/2012,515.08,515.37,509.6,509.6,0,0
03/13/2012,511.43,513.79,508.54,508.92,0,0
03/14/2012,513.92,519.08,513.49,516.52,0,0
03/15/2012,519.15,524.22,518.93,522.01,0,0
03/16/2012,521.75,523.58,521.07,523.58,0,0
03/19/2012,524.89,525.7,523.37,523.82,0,0
03/20/2012,523.82,523.82,523.82,523.82,0,0
03/21/2012,522.94,523.5,520.81,521.31,0,0
03/22/2012,520.69,524.58,520.69,523.58,0,0
03/23/2012,519.48,520.37,518.76,519.24,0,0
03/26/2012,520.41,522.62,519.31,520.6,0,0
03/27/2012,523.52,531.66,523.52,531.66,0,0
03/28/2012,525.7,526.42,523.28,526.11,0,0
03/29/2012,524.39,524.83,520.38,522.03,0,0
03/30/2012,521.16,521.38,518.11,519.3,0,0
04/02/2012,522.89,524.21,520.16,520.16,0,0
04/03/2012,519.52,519.52,517.02,517.35,0,0
04/04/2012,517.74,517.93,507.64,508.01,0,0
04/05/2012,504.74,508.28,503.5,506.67,0,0
04/06/2012,504.45,505.98,502.76,504.61,0,0
04/09/2012,500.11,501.19,497.7,497.7,0,0
04/10/2012,498.86,500.13,495.8,497,0,0
04/11/2012,491.84,495.59,490.97,493.96,0,0
04/12/2012,494.64,497.17,492.98,496.12,0,0
04/13/2012,499.26,503.37,499.07,501.03,0,0
04/16/2012,497.14,497.14,494.11,494.11,0,0
04/17/2012,494.35,497.01,492.73,494.12,0,0
04/18/2012,497.75,505.59,497.75,504.46,0,0
04/19/2012,501.13,502.44,500.15,501.14,0,0
04/20/2012,500.02,500.35,497.91,498.73,0,0
04/23/2012,500.54,505.34,499.18,500.4,0,0
04/24/2012,496.78,499,495.34,497.7,0,0
04/25/2012,503.07,503.62,500.59,501.62,0,0
04/26/2012,505.04,505.28,497.66,499.53,0,0
04/27/2012,499.73,502.68,493.37,495.17,0,0
04/30/2012,495.17,495.17,495.17,495.17,0,0
05/01/2012,494.92,495.29,488.25,488.76,0,0
05/02/2012,491.38,491.66,488.88,489.54,0,0
05/04/2012,489.54,489.54,489.54,489.54,0,0
05/07/2012,487.17,487.17,478.02,480.13,0,0
05/08/2012,482.74,482.74,479.65,480.25,0,0
05/09/2012,477.17,477.56,473,474.18,0,0
05/10/2012,472.94,475.13,472.27,472.81,0,0
05/11/2012,473.25,474.69,470.03,470.14,0,0
05/14/2012,470.58,470.92,466.58,468.49,0,0
05/15/2012,465.79,467.12,462.46,464.91,0,0
05/16/2012,463.14,465.3,460.18,462.51,0,0
05/17/2012,461.55,463.87,458.76,463.55,0,0
05/18/2012,461.04,461.49,451.07,451.99,0,0
05/21/2012,451.08,454.52,450.99,451.63,0,0
05/22/2012,454.13,458.2,454.13,457.55,0,0
05/23/2012,457.28,457.28,448.57,449.25,0,0
05/24/2012,447.87,449.58,443.97,446.98,0,0
05/25/2012,450.14,450.35,446.52,448.58,0,0
05/28/2012,449.4,451.04,448.2,450.76,0,0
05/29/2012,449.28,452.95,447.46,452.95,0,0
05/30/2012,451.3,452.08,447.46,451.48,0,0
05/31/2012,447.69,448.05,442.61,446.09,0,0
06/01/2012,442.13,442.53,438.84,440.82,0,0
06/04/2012,438.28,438.47,430.95,434.01,0,0
06/05/2012,435.84,440.05,434.64,439.87,0,0
06/06/2012,441.05,445.59,439.65,444.44,0,0
06/07/2012,447.55,452.38,412.56,452.31,0,0
06/08/2012,451.23,451.23,442.73,444.5,0,0
06/11/2012,448.32,454.12,448.32,452.11,0,0
06/12/2012,448.28,449.78,444.36,448.26,0,0
06/13/2012,448.54,450.37,447.78,449.48,0,0
06/14/2012,447.29,449.62,446.75,449.34,0,0
06/15/2012,450.76,451.78,448.65,449.37,0,0
06/18/2012,451.57,459.07,451.55,454.9,0,0
06/19/2012,453.25,454.66,450.65,451.92,0,0
06/20/2012,455.61,457.93,454.84,457.21,0,0
06/21/2012,458.17,462.32,458.17,460.27,0,0
06/22/2012,457.13,459.49,456.4,458.12,0,0
06/25/2012,458.79,459.18,454.27,454.56,0,0
06/26/2012,452.16,454.37,449.48,451.18,0,0
06/27/2012,451.4,452.09,448.43,452.09,0,0
06/28/2012,455.5,459.36,455.43,459.18,0,0
06/29/2012,457.05,466.99,455.85,465.11,0,0
07/02/2012,468.12,468.58,464.03,464.03,0,0
07/03/2012,469.02,473.15,468.73,472.66,0,0
07/04/2012,472.18,473.15,471.76,472.51,0,0
07/05/2012,471.29,473.85,471.23,472.38,0,0
07/06/2012,471.07,472.09,465.6,467.99,0,0
07/09/2012,463.81,464.43,461.59,462.05,0,0
07/10/2012,463.7,464.24,459.4,459.62,0,0
07/11/2012,457.76,458.15,456.14,458.15,0,0
07/12/2012,458.3,458.44,452.53,453.17,0,0
07/13/2012,451.46,455.25,451.42,453.59,0,0
07/16/2012,453.59,453.59,453.59,453.59,0,0
07/17/2012,454.42,455.69,451.82,453.72,0,0
07/18/2012,455.2,457.62,453.98,454.57,0,0
07/19/2012,457.16,460.68,457.16,458.1,0,0
07/20/2012,458.24,458.5,451.03,451.26,0,0
07/23/2012,446.77,448.18,443.13,443.39,0,0
07/24/2012,442.68,443.85,440.62,441.68,0,0
07/25/2012,439.06,439.08,433.92,436.3,0,0
07/26/2012,437.15,438.5,430.75,435.25,0,0
07/27/2012,437.92,440.59,437.15,439.03,0,0
07/30/2012,442.54,443.01,439.25,441.46,0,0
07/31/2012,441.36,447.03,439.57,444.43,0,0
08/01/2012,441.82,441.88,437.71,441.06,0,0
08/02/2012,441.86,444.95,441.63,442.28,0,0
08/03/2012,437.38,439.57,435.59,439.1,0,0
08/06/2012,443.72,450.24,443.64,448.56,0,0
08/07/2012,447.74,452.88,447.63,452.43,0,0
08/08/2012,456.07,458.68,451.68,453.07,0,0
08/09/2012,451.56,457.12,451.08,456.46,0,0
08/10/2012,454.56,456.4,451.35,452.76,0,0
08/13/2012,452.34,453.18,451.66,452.04,0,0
08/14/2012,453.32,455.32,452.75,454.17,0,0
08/15/2012,455.59,455.96,452.75,455.44,0,0
08/16/2012,458.29,463.18,457.85,463.18,0,0
08/17/2012,464.3,467.07,463.45,466.73,0,0
08/20/2012,468.71,469.56,466.09,467,0,0
08/21/2012,467.3,467.32,465.27,465.59,0,0
08/22/2012,465.66,466.15,462.27,465.1,0,0
08/23/2012,463.34,468.85,462.63,468.07,0,0
08/24/2012,463.36,465.21,462.59,464.05,0,0
08/27/2012,466.4,466.91,463.19,463.19,0,0
08/28/2012,465.68,465.9,458.46,460.62,0,0
08/29/2012,461.22,463.68,460.61,463.44,0,0
08/30/2012,462.71,462.71,457.55,458.04,0,0
08/31/2012,453.37,456.65,450.83,450.83,0,0
09/03/2012,450.45,453.2,447.82,447.82,0,0
09/04/2012,448.54,449.11,445.59,447.53,0,0
09/05/2012,446.83,446.89,442.31,442.36,0,0
09/06/2012,442.74,442.74,440.5,442.4,0,0
09/07/2012,444.77,452.19,444.12,451.78,0,0
09/10/2012,451.71,451.71,449.32,451.52,0,0
09/11/2012,448.98,449.65,446.75,448.51,0,0
09/12/2012,448.72,455.31,448.23,455.31,0,0
09/13/2012,455.23,459.52,454.7,458.18,0,0
09/14/2012,462.21,465.97,461.17,464.23,0,0
09/17/2012,464.23,464.23,464.23,464.23,0,0
09/18/2012,465.07,468.26,464.27,466.15,0,0
09/19/2012,468.07,472.66,465.61,470.23,0,0
09/20/2012,468.84,469.4,462.84,463.34,0,0
09/21/2012,464.13,467.68,463.93,465.42,0,0
09/24/2012,463.25,464.23,461.54,462.29,0,0
09/25/2012,460.42,463.41,459.55,463.18,0,0
09/26/2012,455.21,455.57,450.22,451.05,0,0
09/27/2012,449.81,455.46,448.88,455.19,0,0
09/28/2012,456.26,456.26,447.29,449.41,0,0
10/01/2012,447.01,447.35,443.97,446.55,0,0
10/02/2012,447.32,448.19,445.57,445.95,0,0
10/03/2012,444.9,445.48,440.56,441.68,0,0
10/04/2012,443.45,445.15,439.72,443.85,0,0
10/05/2012,445.19,447.1,442.9,445.05,0,0
10/08/2012,445.05,445.05,445.05,445.05,0,0
10/09/2012,444.13,444.72,439.85,440.17,0,0
10/10/2012,435.97,436.19,431.26,432.06,0,0
10/11/2012,428.86,433.42,428.86,431.23,0,0
10/12/2012,433.17,435.42,432.84,433.66,0,0
10/15/2012,433.1,437.91,432.11,437.4,0,0
10/16/2012,439.7,441.96,438.76,441.73,0,0
10/17/2012,445.15,448.54,444.38,445.96,0,0
10/18/2012,448.82,454.37,448.29,454.16,0,0
10/19/2012,452.53,456.71,452.53,456.71,0,0
10/22/2012,454.18,456.23,449.74,455.38,0,0
10/23/2012,457.44,458.29,453.65,454.96,0,0
10/24/2012,451.72,455.38,449.17,451.31,0,0
10/25/2012,450.92,456.68,450.08,456.55,0,0
10/26/2012,455.64,455.8,449.94,449.94,0,0
10/29/2012,450.25,451.19,447.14,448.33,0,0
10/30/2012,449.08,452.59,445.57,445.57,0,0
10/31/2012,448.3,452.56,448.13,450.12,0,0
11/01/2012,450.93,455.29,449.62,455.29,0,0
11/02/2012,458.3,459.66,457.47,457.94,0,0
11/05/2012,455.57,456.85,453.81,454.98,0,0
11/06/2012,453.84,454.47,452.69,453.57,0,0
11/07/2012,455.93,456.5,450.65,452.9,0,0
11/08/2012,449.43,449.43,445.26,446.6,0,0
11/09/2012,443.04,444.68,441.86,443.29,0,0
11/12/2012,440.8,441.59,439.73,439.73,0,0
11/13/2012,441.48,441.86,437.31,439.76,0,0
11/14/2012,439.54,440.45,438.77,439.25,0,0
11/15/2012,440.51,446.27,439.24,446.27,0,0
11/16/2012,447.98,455.28,447.98,454.81,0,0
11/19/2012,457.23,463.25,457.23,462.45,0,0
11/20/2012,465.14,466.01,461.56,462.17,0,0
11/21/2012,465.58,466.6,463.53,466.01,0,0
11/22/2012,469.2,471.85,469.09,471.85,0,0
11/23/2012,471.85,471.85,471.85,471.85,0,0
11/26/2012,475.67,477.14,473.06,473.08,0,0
11/27/2012,472.47,475.56,472.47,474.48,0,0
11/28/2012,471.73,473.43,469.45,469.45,0,0
11/29/2012,471.2,473.47,471.2,473.13,0,0
11/30/2012,475.05,478.22,472.87,476.69,0,0
12/03/2012,478.03,479.67,476.58,477.12,0,0
12/04/2012,476.32,476.96,474.67,475.65,0,0
12/05/2012,473.88,480.09,472.91,477.57,0,0
12/06/2012,481.12,483.94,480.96,483.35,0,0
12/07/2012,483.68,485.77,483.31,484.4,0,0
12/10/2012,486.84,487.17,484.9,486.07,0,0
12/11/2012,485.61,485.73,483.46,484.57,0,0
12/12/2012,487.17,489.09,485.58,485.74,0,0
12/13/2012,489.75,493.04,489.18,491.04,0,0
12/14/2012,489.1,492.16,488.22,490.26,0,0
12/17/2012,494.89,496.5,491.51,491.99,0,0
12/18/2012,492.87,496.74,492.68,494.78,0,0
12/19/2012,497.46,506.97,496.82,506.97,0,0
12/20/2012,505.45,507.56,502.41,502.41,0,0
12/21/2012,506.1,507.78,497.45,497.45,0,0
12/24/2012,497.45,497.45,497.45,497.45,0,0
12/25/2012,501.89,505.35,500.24,501.9,0,0
12/26/2012,503.09,505.24,501.79,505.24,0,0
12/27/2012,506.93,509.16,506.04,506.04,0,0
12/28/2012,509.7,511.56,509.29,510.18,0,0
01/03/2013,510.18,510.18,510.18,510.18,0,0
01/04/2013,511.77,526.46,511.77,526.02,0,0
