"Date","Open","High","Low","Close","Volume","OI"
10/06/2004,10.325,10.389,10.29,10.382,238,0
10/07/2004,10.402,10.428,10.303,10.351,133,0
10/08/2004,10.284,10.466,10.283,10.427,41,0
10/11/2004,10.41,10.445,10.343,10.384,22,0
10/12/2004,10.284,10.304,10.111,10.191,92,0
10/13/2004,10.013,10.158,9.948,10.033,156,0
10/14/2004,10.153,10.233,10.093,10.191,94,0
10/15/2004,10.232,10.293,10.184,10.243,133,0
10/18/2004,10.173,10.229,10.106,10.122,109,0
10/19/2004,10.108,10.333,10.079,10.323,122,0
10/20/2004,10.367,10.513,10.307,10.489,208,0
10/21/2004,10.493,10.543,10.353,10.447,120,0
10/22/2004,10.434,10.507,10.351,10.468,162,0
10/25/2004,10.568,10.693,10.493,10.514,146,0
10/26/2004,10.494,10.514,10.385,10.478,205,0
10/27/2004,10.494,10.563,10.318,10.343,254,0
10/28/2004,10.251,10.373,10.198,10.32,190,0
10/29/2004,10.277,10.483,10.258,10.442,178,0
11/01/2004,10.438,10.508,10.367,10.458,107,0
11/02/2004,10.363,10.384,10.063,10.149,280,0
11/03/2004,10.156,10.366,10.132,10.289,116,0
11/04/2004,10.321,10.609,10.321,10.512,334,0
11/05/2004,10.531,10.658,10.413,10.638,320,0
11/08/2004,10.653,10.705,10.554,10.621,119,0
11/09/2004,10.588,10.732,10.565,10.667,144,0
11/10/2004,10.623,10.678,10.502,10.553,212,0
11/11/2004,10.553,10.613,10.553,10.609,73,0
11/12/2004,10.608,10.765,10.57,10.753,162,0
11/15/2004,10.783,10.783,10.635,10.708,134,0
11/16/2004,10.756,10.756,10.65,10.726,235,0
11/17/2004,10.733,10.886,10.716,10.803,351,0
11/18/2004,10.788,10.863,10.65,10.685,357,0
11/19/2004,10.613,10.782,10.613,10.737,212,0
11/22/2004,10.731,10.751,10.705,10.705,34,0
11/23/2004,10.677,10.73,10.659,10.686,22,0
11/24/2004,10.69,10.747,10.685,10.746,30,0
11/29/2004,10.77,10.933,10.74,10.903,188,0
11/30/2004,10.935,10.941,10.799,10.858,172,0
12/01/2004,10.84,11.202,10.84,11.162,343,0
12/02/2004,11.145,11.319,10.987,11.04,347,0
12/03/2004,10.986,11.195,10.939,11.118,191,0
12/06/2004,11.17,11.17,10.97,11.043,246,0
12/07/2004,11.028,11.03,10.933,10.964,183,0
12/08/2004,10.88,10.88,10.129,10.223,473,0
12/09/2004,10.159,10.2,9.708,9.88,424,0
12/10/2004,9.842,9.932,9.691,9.82,420,0
12/13/2004,9.908,9.988,9.83,9.907,291,0
12/14/2004,9.94,9.967,9.79,9.835,156,0
12/15/2004,9.87,10.033,9.87,9.96,166,0
12/16/2004,10.021,10.021,9.781,9.81,319,0
12/17/2004,9.86,9.89,9.752,9.887,170,0
12/20/2004,9.98,10.03,9.902,9.956,165,0
12/21/2004,9.95,10.014,9.901,10.005,251,0
12/22/2004,10.02,10.02,9.907,9.912,165,0
12/23/2004,9.993,10.005,9.975,10,100,0
12/27/2004,10.03,10.16,10.026,10.086,138,0
12/28/2004,10.138,10.156,10.047,10.14,148,0
12/29/2004,10.075,10.075,9.885,9.905,139,0
12/30/2004,9.988,9.988,9.89,9.922,94,0
01/03/2005,9.86,9.915,9.58,9.594,302,0
01/04/2005,9.527,9.594,9.442,9.536,322,0
01/05/2005,9.564,9.667,9.498,9.616,237,0
01/06/2005,9.629,9.629,9.531,9.543,80,0
01/07/2005,9.52,9.655,9.473,9.529,176,0
01/10/2005,9.561,9.58,9.511,9.532,52,0
01/11/2005,9.579,9.75,9.579,9.717,237,0
01/12/2005,9.739,9.858,9.69,9.821,136,0
01/13/2005,9.83,9.851,9.764,9.827,95,0
01/14/2005,9.815,9.835,9.662,9.678,138,0
01/18/2005,9.711,9.76,9.673,9.738,96,0
01/19/2005,9.74,9.822,9.686,9.705,197,0
01/20/2005,9.695,9.695,9.561,9.641,150,0
01/21/2005,9.66,9.905,9.66,9.897,185,0
01/24/2005,9.89,9.962,9.885,9.938,123,0
01/25/2005,9.92,9.92,9.76,9.775,266,0
01/26/2005,9.83,9.936,9.828,9.888,298,0
01/27/2005,9.875,9.907,9.817,9.899,172,0
01/28/2005,9.899,9.951,9.827,9.867,248,0
01/31/2005,9.803,9.837,9.7,9.829,207,0
02/01/2005,9.823,9.859,9.773,9.811,136,0
02/02/2005,9.854,9.894,9.808,9.834,239,0
02/03/2005,9.756,9.78,9.669,9.761,120,0
02/04/2005,9.705,9.801,9.686,9.72,136,0
02/07/2005,9.703,9.78,9.62,9.634,283,0
02/08/2005,9.61,9.67,9.55,9.64,168,0
02/09/2005,9.635,9.689,9.579,9.667,212,0
02/10/2005,9.694,10.059,9.657,10.047,338,0
02/11/2005,10.059,10.312,10.02,10.276,276,0
02/14/2005,10.355,10.43,10.306,10.414,187,0
02/15/2005,10.33,10.475,10.299,10.446,157,0
02/16/2005,10.366,10.366,10.202,10.333,177,0
02/17/2005,10.27,10.487,10.27,10.438,191,0
02/18/2005,10.484,10.525,10.431,10.497,61,0
02/22/2005,10.458,10.62,10.458,10.601,149,0
02/23/2005,10.622,10.622,10.359,10.526,151,0
02/24/2005,10.561,10.565,10.364,10.461,124,0
02/25/2005,10.437,10.437,10.286,10.385,279,0
02/28/2005,10.434,10.514,10.388,10.429,221,0
03/01/2005,10.384,10.386,10.253,10.304,139,0
03/02/2005,10.243,10.408,10.173,10.383,126,0
03/03/2005,10.432,10.432,10.278,10.298,290,0
03/04/2005,10.306,10.468,10.246,10.426,237,0
03/07/2005,10.438,10.461,10.393,10.433,72,0
03/08/2005,10.473,10.638,10.433,10.578,292,0
03/09/2005,10.599,10.706,10.506,10.678,245,0
03/10/2005,10.678,10.698,10.538,10.566,211,0
03/11/2005,10.523,10.656,10.471,10.616,251,0
03/14/2005,10.588,10.588,10.418,10.445,261,0
03/15/2005,10.438,10.563,10.388,10.439,230,0
03/16/2005,10.441,10.518,10.435,10.487,141,0
03/17/2005,10.508,10.508,10.375,10.445,159,0
03/18/2005,10.398,10.442,10.336,10.431,282,732
03/21/2005,10.338,10.338,10.108,10.143,175,731
03/22/2005,10.191,10.208,9.976,10.103,157,698
03/23/2005,10.005,10.059,9.948,10.023,275,676
03/24/2005,9.951,10.048,9.951,9.982,112,671
03/28/2005,9.983,9.983,9.87,9.953,108,712
03/29/2005,9.978,10.07,9.947,10.025,182,745
03/30/2005,10.059,10.208,10.021,10.184,248,756
03/31/2005,10.173,10.263,10.158,10.22,114,781
04/01/2005,10.226,10.228,10.003,10.041,290,817
04/04/2005,10.04,10.099,9.96,10.063,149,787
04/05/2005,10.098,10.133,10.038,10.081,150,743
04/06/2005,10.195,10.195,10.097,10.156,202,726
04/07/2005,10.148,10.215,10.096,10.116,130,641
04/08/2005,10.068,10.21,10.068,10.203,145,654
04/11/2005,10.228,10.333,10.228,10.286,230,579
04/12/2005,10.345,10.345,10.149,10.187,237,536
04/13/2005,10.233,10.3,10.135,10.269,222,579
04/14/2005,10.17,10.183,10.045,10.101,257,521
04/15/2005,10.025,10.124,10.025,10.056,165,559
04/18/2005,10.025,10.125,9.988,10.082,200,448
04/19/2005,10.093,10.298,10.093,10.286,232,388
04/20/2005,10.295,10.391,10.241,10.375,159,334
04/21/2005,10.306,10.385,10.237,10.258,14,102
04/22/2005,10.313,10.367,10.312,10.312,30,122
04/25/2005,10.283,10.304,10.26,10.304,69,163
04/26/2005,10.303,10.347,10.258,10.288,159,245
04/27/2005,10.242,10.303,10.125,10.166,158,327
04/28/2005,10.145,10.145,9.913,9.936,253,442
04/29/2005,9.998,10.056,9.899,9.935,308,668
05/02/2005,9.893,9.978,9.801,9.87,235,629
05/03/2005,9.91,9.923,9.811,9.879,125,651
05/04/2005,9.923,10.036,9.923,9.996,144,677
05/05/2005,10.058,10.085,9.987,10.05,198,695
05/06/2005,10.019,10.058,9.886,9.96,188,690
05/09/2005,9.987,10.108,9.933,10.072,192,652
05/10/2005,10.063,10.163,10.038,10.106,150,680
05/11/2005,10.117,10.122,10.013,10.09,167,684
05/12/2005,10.053,10.053,9.933,9.96,327,702
05/13/2005,9.915,9.969,9.889,9.936,177,644
05/16/2005,9.892,9.987,9.886,9.92,123,630
05/17/2005,9.958,10.075,9.958,10.038,234,570
05/18/2005,10.048,10.223,10.048,10.177,188,633
05/19/2005,10.174,10.193,10.109,10.133,146,566
05/20/2005,10.121,10.125,9.938,9.945,198,569
05/23/2005,9.953,10.026,9.942,9.942,106,596
05/24/2005,10.012,10.103,9.991,9.993,94,618
05/25/2005,10.027,10.216,9.994,10.115,145,560
05/26/2005,10.188,10.188,10.043,10.151,213,572
05/27/2005,10.157,10.313,10.157,10.296,217,537
05/31/2005,10.193,10.512,10.141,10.447,420,559
06/01/2005,10.397,10.593,10.397,10.503,644,572
06/02/2005,10.493,10.613,10.493,10.544,360,557
06/03/2005,10.527,10.608,10.483,10.51,251,521
06/06/2005,10.483,10.605,10.479,10.53,266,558
06/07/2005,10.534,10.632,10.414,10.436,257,560
06/08/2005,10.408,10.515,10.392,10.468,148,544
06/09/2005,10.437,10.443,10.212,10.26,439,669
06/10/2005,10.266,10.292,10.153,10.275,389,665
06/13/2005,10.263,10.305,10.21,10.255,107,683
06/14/2005,10.266,10.306,10.234,10.27,100,677
06/15/2005,10.291,10.383,10.291,10.323,192,695
06/16/2005,10.352,10.428,10.352,10.359,111,677
06/17/2005,10.393,10.432,10.318,10.33,260,574
06/20/2005,10.382,10.463,10.265,10.282,267,488
06/21/2005,10.285,10.302,10.173,10.285,296,427
06/22/2005,10.302,10.302,10.205,10.255,17,227
06/23/2005,10.222,10.303,10.222,10.266,17,236
06/24/2005,10.29,10.297,10.257,10.273,31,261
06/27/2005,10.267,10.267,10.201,10.239,74,291
06/28/2005,10.201,10.205,10.074,10.091,228,437
06/29/2005,10.115,10.117,10.015,10.051,335,626
06/30/2005,10.134,10.134,9.989,10.023,356,758
07/01/2005,10.042,10.042,9.807,9.839,287,929
07/05/2005,9.867,9.887,9.818,9.827,135,967
07/06/2005,9.843,9.939,9.843,9.905,91,911
07/07/2005,9.932,10.03,9.917,9.934,184,904
07/08/2005,9.927,10.013,9.907,9.981,94,906
07/11/2005,10.027,10.116,10.014,10.058,117,896
07/12/2005,10.135,10.135,9.997,10.03,225,946
07/13/2005,10.047,10.076,9.996,10.021,180,932
07/14/2005,9.972,10.061,9.912,9.94,208,984
07/15/2005,9.947,9.998,9.92,9.941,150,1010
07/18/2005,9.995,10.002,9.935,9.95,113,1045
07/19/2005,9.95,9.987,9.905,9.93,139,1079
07/20/2005,9.947,10.067,9.947,10.014,262,990
07/21/2005,10.073,10.157,10.067,10.082,254,1007
07/22/2005,10.097,10.098,10.047,10.06,89,1008
07/25/2005,10.066,10.091,10.052,10.087,54,996
07/26/2005,10.067,10.067,9.957,9.968,200,1049
07/27/2005,9.967,10.016,9.917,9.989,153,1010
07/28/2005,10.028,10.177,10.028,10.148,192,990
07/29/2005,10.127,10.222,10.127,10.212,170,976
08/01/2005,10.214,10.272,10.209,10.251,134,993
08/02/2005,10.239,10.265,10.193,10.208,123,974
08/03/2005,10.16,10.327,10.16,10.253,178,910
08/04/2005,10.236,10.239,10.137,10.199,121,897
08/05/2005,10.196,10.215,10.097,10.105,325,933
08/08/2005,10.104,10.123,9.938,9.961,283,1016
08/09/2005,9.982,9.999,9.917,9.983,161,1077
08/10/2005,10.065,10.065,9.997,10.027,145,1084
08/11/2005,10.057,10.166,10.029,10.134,270,955
08/12/2005,10.137,10.182,10.014,10.041,195,983
08/15/2005,10.007,10.079,9.887,9.917,161,1021
08/16/2005,9.964,10.016,9.895,9.992,205,1069
08/17/2005,9.967,9.979,9.898,9.94,177,1076
08/18/2005,9.919,9.978,9.915,9.944,66,1051
08/19/2005,9.907,9.977,9.907,9.954,78,1030
08/22/2005,9.948,10.056,9.948,10.008,173,924
08/23/2005,9.998,10.041,9.897,9.921,246,855
08/24/2005,9.91,9.958,9.839,9.868,269,811
08/25/2005,9.894,9.894,9.73,9.78,368,763
08/26/2005,9.787,9.812,9.677,9.685,386,382
08/29/2005,9.707,9.744,9.682,9.682,263,246
08/30/2005,9.685,9.701,9.609,9.636,146,169
08/31/2005,9.691,9.772,9.649,9.727,274,1350
09/01/2005,9.78,9.937,9.763,9.911,380,1267
09/02/2005,9.874,9.997,9.874,9.953,209,1196
09/06/2005,9.953,10.008,9.908,9.975,202,1123
09/07/2005,9.973,10.073,9.953,10.073,143,1114
09/08/2005,9.978,10.051,9.893,9.907,379,1209
09/09/2005,9.981,9.993,9.924,9.941,76,1215
09/12/2005,10.022,10.022,9.889,9.935,241,1307
09/13/2005,9.913,9.948,9.799,9.881,232,1367
09/14/2005,9.901,9.944,9.884,9.914,163,1374
09/15/2005,9.939,10.009,9.865,9.953,349,1458
09/16/2005,9.958,10.191,9.944,10.158,370,1435
09/19/2005,10.188,10.372,10.124,10.274,375,1431
09/20/2005,10.257,10.323,10.217,10.253,436,1354
09/21/2005,10.243,10.349,10.197,10.29,406,1418
09/22/2005,10.363,10.396,10.233,10.287,377,1366
09/23/2005,10.255,10.282,10.163,10.208,409,1275
09/26/2005,10.143,10.29,10.123,10.242,265,1307
09/27/2005,10.223,10.24,10.104,10.203,274,1252
09/28/2005,10.208,10.313,10.154,10.276,228,1283
09/29/2005,10.307,10.437,10.274,10.433,503,1380
09/30/2005,10.429,10.513,10.353,10.382,345,1387
10/03/2005,10.363,10.379,10.274,10.329,297,1407
10/04/2005,10.326,10.381,10.258,10.3,223,1443
10/05/2005,10.317,10.355,10.233,10.353,413,1428
10/06/2005,10.333,10.503,10.313,10.471,663,1520
10/07/2005,10.473,10.657,10.454,10.643,542,1406
10/10/2005,10.658,10.777,10.627,10.718,419,1381
10/11/2005,10.718,10.825,10.635,10.749,172,1360
10/12/2005,10.75,10.799,10.633,10.71,584,1144
10/13/2005,10.673,10.709,10.573,10.615,380,1223
10/14/2005,10.623,10.769,10.528,10.733,684,1529
10/17/2005,10.723,10.795,10.713,10.742,395,1684
10/18/2005,10.731,10.753,10.653,10.712,452,1681
10/19/2005,10.667,10.68,10.484,10.513,836,1925
10/20/2005,10.478,10.57,10.404,10.533,708,1533
10/21/2005,10.508,10.591,10.453,10.561,354,1339
10/24/2005,10.543,10.632,10.519,10.579,392,1384
10/25/2005,10.594,10.738,10.58,10.702,539,1479
10/26/2005,10.76,10.793,10.689,10.736,375,1562
10/27/2005,10.693,10.814,10.693,10.717,376,1684
10/28/2005,10.733,10.741,10.601,10.694,395,1698
10/31/2005,10.688,10.713,10.455,10.458,754,1520
11/01/2005,10.493,10.493,10.288,10.35,790,1631
11/02/2005,10.393,10.46,10.306,10.424,435,1680
11/03/2005,10.438,10.498,10.393,10.496,516,1535
11/04/2005,10.473,10.57,10.353,10.446,771,1463
11/07/2005,10.43,10.498,10.329,10.476,553,1321
11/08/2005,10.45,10.552,10.399,10.498,550,1405
11/09/2005,10.543,10.619,10.515,10.549,501,1573
11/10/2005,10.578,10.66,10.548,10.58,396,1662
11/11/2005,10.588,10.653,10.563,10.635,396,1510
11/14/2005,10.636,10.722,10.613,10.652,422,1506
11/15/2005,10.623,10.709,10.581,10.66,488,1426
11/16/2005,10.712,10.93,10.667,10.869,844,1635
11/17/2005,10.962,11.009,10.881,10.969,454,1551
11/18/2005,10.973,11.046,10.909,10.944,399,1470
11/21/2005,10.954,11.061,10.925,11.007,488,1261
11/22/2005,11.063,11.096,10.968,11.041,625,1023
11/23/2005,11.017,11.03,10.873,11.003,433,919
11/28/2005,11.063,11.232,11.048,11.218,541,633
11/29/2005,11.189,11.211,11.099,11.17,641,1020
11/30/2005,11.124,11.153,11.045,11.145,507,1105
12/01/2005,11.074,11.406,11.033,11.363,752,1197
12/02/2005,11.37,11.513,11.314,11.405,515,1162
12/05/2005,11.423,11.521,11.389,11.496,434,1226
12/06/2005,11.524,11.604,11.369,11.548,615,1376
12/07/2005,11.564,11.709,11.554,11.634,481,1384
12/08/2005,11.7,11.804,11.563,11.753,579,1468
12/09/2005,11.808,11.902,11.764,11.858,762,1479
12/12/2005,11.91,12.104,11.464,11.642,1255,1506
12/13/2005,11.574,11.724,11.284,11.353,1022,1546
12/14/2005,11.289,11.418,11.177,11.229,754,1704
12/15/2005,11.224,11.475,11.135,11.401,782,1524
12/16/2005,11.314,11.489,11.284,11.369,564,1601
12/19/2005,11.331,11.524,11.33,11.403,462,1638
12/20/2005,11.421,11.456,11.034,11.159,609,1718
12/21/2005,11.074,11.239,11.055,11.199,551,1638
12/22/2005,11.244,11.364,11.189,11.341,338,1608
12/23/2005,11.384,11.454,11.314,11.404,253,1595
12/27/2005,11.453,11.612,11.453,11.57,277,1478
12/28/2005,11.613,11.781,11.564,11.693,638,1427
12/29/2005,11.753,11.793,11.505,11.651,541,1452
12/30/2005,11.645,11.737,11.594,11.654,242,1496
01/03/2006,11.692,12.029,11.692,11.923,644,1471
01/04/2006,12.034,12.064,11.77,11.937,834,1471
01/05/2006,11.925,11.947,11.504,11.639,1181,1567
01/06/2006,11.574,11.959,11.555,11.934,722,1597
01/09/2006,11.962,12.064,11.769,12.046,892,1620
01/10/2006,11.989,11.989,11.664,11.78,1332,1541
01/11/2006,11.764,11.879,11.618,11.828,1040,1637
01/12/2006,11.838,11.874,11.694,11.824,788,1559
01/13/2006,11.774,12.026,11.735,11.923,759,1720
01/17/2006,11.963,12.126,11.804,11.841,884,1803
01/18/2006,11.86,11.884,11.559,11.628,1000,1794
01/19/2006,11.626,11.913,11.626,11.869,864,1920
01/20/2006,11.915,12.044,11.614,11.699,1519,1806
01/23/2006,11.668,11.854,11.643,11.835,712,2015
01/24/2006,11.826,12.034,11.714,12.001,1593,1909
01/25/2006,12.013,12.301,11.975,12.281,2078,2034
01/26/2006,12.284,12.422,12.199,12.37,1355,1970
01/27/2006,12.368,12.559,12.311,12.373,1815,2134
01/30/2006,12.371,12.625,12.371,12.541,836,2185
01/31/2006,12.634,12.706,12.5,12.641,1147,2179
02/01/2006,12.523,12.576,12.446,12.559,1701,1777
02/02/2006,12.534,12.707,12.501,12.635,1463,1796
02/03/2006,12.624,12.669,12.454,12.521,1242,1837
02/06/2006,12.572,12.651,12.48,12.522,1015,1683
02/07/2006,12.504,12.557,12.08,12.17,2012,1630
02/08/2006,12.119,12.259,12.033,12.201,1046,1589
02/09/2006,12.254,12.464,12.254,12.424,987,1419
02/10/2006,12.445,12.478,12.054,12.147,1309,1545
02/13/2006,12.082,12.226,11.842,11.879,2147,1599
02/14/2006,11.866,12.106,11.834,12.087,1201,1468
02/15/2006,12.086,12.165,11.839,11.973,1494,1508
02/16/2006,11.956,12.194,11.865,12.129,1042,1560
02/17/2006,12.174,12.271,12.104,12.178,721,1505
02/21/2006,12.269,12.335,12.234,12.307,616,1126
02/22/2006,12.325,12.394,12.187,12.325,1073,945
02/23/2006,12.325,12.341,12.214,12.229,560,818
02/24/2006,12.216,12.494,12.214,12.469,736,745
02/27/2006,12.451,12.454,12.291,12.364,615,453
02/28/2006,12.338,12.524,12.338,12.489,282,278
03/01/2006,12.473,12.565,12.464,12.48,140,193
03/02/2006,12.514,12.948,12.492,12.882,74,154
03/03/2006,12.908,12.964,12.83,12.924,39,123
03/06/2006,12.981,13.055,12.684,12.79,1370,1564
03/07/2006,12.784,12.904,12.726,12.874,1036,1577
03/08/2006,12.835,12.849,12.426,12.605,2321,1501
03/09/2006,12.574,12.854,12.5,12.736,937,1400
03/10/2006,12.718,12.75,12.524,12.727,1090,1415
03/13/2006,12.735,12.938,12.676,12.927,773,1516
03/14/2006,12.895,13.024,12.845,13.01,805,1521
03/15/2006,13.014,13.163,12.994,13.113,972,1613
03/16/2006,13.086,13.151,12.894,13.109,1314,1685
03/17/2006,13.087,13.222,13.07,13.128,766,1734
03/20/2006,13.159,13.193,13.026,13.128,649,1679
03/21/2006,13.074,13.343,12.922,13.321,2674,1842
03/22/2006,13.284,13.369,13.244,13.259,1371,1768
03/23/2006,13.272,13.478,13.174,13.45,1712,1832
03/24/2006,13.436,13.534,13.415,13.496,1083,1836
03/27/2006,13.524,13.701,13.513,13.655,1599,1877
03/28/2006,13.645,13.708,13.56,13.635,1123,2034
03/29/2006,13.584,13.941,13.499,13.866,1471,2107
03/30/2006,13.904,14.493,13.89,14.424,2929,2231
03/31/2006,14.473,14.724,14.114,14.283,2516,2234
04/03/2006,14.263,14.575,14.251,14.534,1672,2272
04/04/2006,14.504,14.588,14.384,14.487,1365,2264
04/05/2006,14.434,14.553,14.32,14.47,1666,2421
04/06/2006,14.468,14.901,14.459,14.803,2600,2478
04/07/2006,14.893,14.986,14.705,14.819,2729,2305
04/10/2006,14.859,15.474,14.859,15.325,3651,2669
04/11/2006,15.564,15.783,15.134,15.325,5662,2629
04/12/2006,15.29,15.554,15.221,15.435,3425,2763
04/13/2006,15.476,15.693,15.284,15.628,2632,2851
04/17/2006,15.902,16.453,15.846,16.133,4220,2850
04/18/2006,16.293,16.841,16.109,16.549,4478,2644
04/19/2006,16.78,17.471,16.594,17.272,5981,2287
04/20/2006,17.372,17.404,14.629,15.289,9652,1861
04/21/2006,14.754,15.894,14.336,15.731,5252,1789
04/24/2006,15.924,16.022,14.464,14.569,4919,1357
04/25/2006,14.813,15.493,14.679,15.33,2964,1099
04/26/2006,15.284,15.682,15.151,15.591,2294,853
04/27/2006,15.682,15.833,14.94,15.23,4547,3139
04/28/2006,15.394,16.594,15.174,16.255,4936,3288
05/01/2006,16.44,16.774,16.259,16.606,3640,3251
05/02/2006,16.434,16.98,16.394,16.85,3741,3630
05/03/2006,17.019,17.181,15.844,16.457,6548,3980
05/04/2006,16.36,16.864,16.127,16.477,4448,4122
05/05/2006,16.574,16.761,16.304,16.54,2350,4122
05/08/2006,16.553,16.764,16.024,16.413,3703,4122
05/09/2006,16.546,17.185,16.304,17.118,4500,4122
05/10/2006,17.054,17.224,16.674,16.919,4126,4122
05/11/2006,17.039,17.844,16.922,17.618,6075,4947
05/12/2006,17.284,17.684,16.748,16.854,5911,5297
05/15/2006,16.924,17.117,15.7,15.954,5293,6577
05/16/2006,15.714,16.234,15.459,16.183,3279,6332
05/17/2006,16.105,16.624,15.464,15.884,5113,5646
05/18/2006,15.764,15.906,15.146,15.181,4054,5669
05/19/2006,15.294,15.424,14.724,14.999,4682,5505
05/22/2006,15.095,15.124,14.533,15.094,3262,5441
05/23/2006,15.13,15.834,14.843,15.794,3821,4840
05/24/2006,15.56,15.824,14.985,15.167,4062,4396
05/25/2006,15.119,15.419,14.974,15.226,2585,4343
05/26/2006,15.324,15.39,15.072,15.367,1818,4146
05/30/2006,15.409,15.992,15.312,15.705,2884,4035
05/31/2006,15.605,15.766,14.904,15.095,3705,3846
06/01/2006,15.176,15.176,14.219,14.546,4660,4118
06/02/2006,14.628,14.92,14.394,14.734,2180,3699
06/05/2006,14.854,15.022,14.65,14.932,2049,3709
06/06/2006,14.684,14.731,14.239,14.483,3761,3710
06/07/2006,14.504,14.613,14.014,14.527,4589,4055
06/08/2006,14.519,14.519,13.709,13.733,5043,3795
06/09/2006,13.894,14.154,13.699,13.858,3686,3571
06/12/2006,13.843,13.932,13.544,13.698,3481,3691
06/13/2006,13.584,13.634,12.176,12.287,8578,4252
06/14/2006,12.354,12.697,12.064,12.37,5398,4507
06/15/2006,12.335,12.931,12.164,12.616,5399,4085
06/16/2006,12.84,13.012,12.42,12.784,4171,3848
06/19/2006,12.799,12.813,12.469,12.61,2472,3700
06/20/2006,12.454,12.933,12.454,12.914,2813,3334
06/21/2006,12.859,13.184,12.745,13.079,2997,3280
06/22/2006,13.084,13.299,12.794,12.853,3340,3276
06/23/2006,12.793,12.964,12.564,12.919,3202,3122
06/26/2006,12.998,12.998,12.664,12.879,2942,2964
06/27/2006,12.864,13.257,12.702,12.84,4873,2021
06/28/2006,12.811,12.969,12.711,12.795,2463,1440
06/29/2006,12.804,13.328,12.796,12.985,1082,1693
06/30/2006,13.341,13.689,13.209,13.485,4535,4362
07/03/2006,13.702,13.937,13.637,13.852,1282,4511
07/05/2006,13.826,14.007,13.752,13.946,3852,3925
07/06/2006,13.937,14.19,13.827,14.142,3386,3665
07/07/2006,14.135,14.177,13.837,13.967,3321,3957
07/10/2006,13.863,13.947,13.497,13.663,4376,3744
07/11/2006,13.637,14.162,13.607,14.112,4058,3933
07/12/2006,14.068,14.379,13.922,14.122,6049,4247
07/13/2006,14.172,14.299,13.932,14.045,5115,4091
07/14/2006,14.245,14.307,13.982,14.103,3972,4002
07/17/2006,14.209,14.333,13.469,13.647,5168,4320
07/18/2006,13.563,13.777,13.063,13.074,6391,4635
07/19/2006,13.183,13.754,13.019,13.692,5294,4377
07/20/2006,13.742,13.901,13.487,13.626,4340,4557
07/21/2006,13.532,13.889,13.298,13.411,4906,4556
07/24/2006,13.327,13.519,13.222,13.474,5591,4571
07/25/2006,13.496,13.651,13.367,13.506,4562,4511
07/26/2006,13.525,13.753,13.433,13.63,3508,4328
07/27/2006,13.707,14.08,13.691,13.963,4169,4487
07/28/2006,13.955,14.008,13.865,13.93,2479,4111
07/31/2006,14.037,14.065,13.814,13.927,3737,4069
08/01/2006,14.007,14.362,13.871,14.301,4521,4354
08/02/2006,14.337,14.843,14.315,14.8,5869,4734
08/03/2006,14.723,14.832,14.578,14.65,4777,4045
08/04/2006,14.716,15.197,14.647,15.044,3922,4463
08/07/2006,14.992,15.107,14.749,14.826,3646,4340
08/08/2006,14.91,14.937,14.667,14.814,4107,4939
08/09/2006,14.739,15.247,14.467,15.134,5282,5363
08/10/2006,15.117,15.279,14.602,14.669,5797,5071
08/11/2006,14.717,14.937,14.341,14.473,5875,4894
08/14/2006,14.362,14.795,14.277,14.701,4744,5039
08/15/2006,14.647,14.732,14.397,14.652,2929,4863
08/16/2006,14.697,15.007,14.667,14.844,4008,5170
08/17/2006,14.951,14.956,14.466,14.56,5546,4990
08/18/2006,14.509,14.699,14.407,14.576,4581,4812
08/21/2006,14.685,15.002,14.638,14.894,3653,4916
08/22/2006,14.942,14.972,14.594,14.823,4380,4871
08/23/2006,14.833,15.228,14.742,15.066,6155,4904
08/24/2006,15.022,15.175,14.837,14.872,5270,4676
08/25/2006,14.827,15.027,14.747,14.922,3999,4782
08/28/2006,15.005,15.057,14.522,14.584,5114,4771
08/29/2006,14.624,14.826,14.392,14.709,6110,3266
08/30/2006,14.769,15.085,14.736,15.055,2426,1703
08/31/2006,15.255,15.631,15.187,15.588,6286,6703
09/01/2006,15.486,15.536,15.251,15.498,4735,6703
09/05/2006,15.575,15.822,15.486,15.563,5788,6504
09/06/2006,15.579,15.783,15.481,15.63,6357,6850
09/07/2006,15.576,15.661,14.944,15.129,9538,6865
09/08/2006,15.167,15.226,14.511,14.718,8538,7058
09/11/2006,14.576,14.66,13.614,13.653,10956,6978
09/12/2006,13.727,13.945,13.526,13.577,7484,7229
09/13/2006,13.586,13.846,13.431,13.624,7276,7994
09/14/2006,13.678,13.949,13.201,13.378,9268,8391
09/15/2006,13.256,13.486,12.997,13.296,7732,8479
09/18/2006,13.42,13.75,13.286,13.718,6287,8104
09/19/2006,13.743,13.743,13.276,13.371,7174,8259
09/20/2006,13.319,13.695,13.237,13.567,6673,8044
09/21/2006,13.416,13.74,13.356,13.657,6838,7819
09/22/2006,13.7,13.914,13.606,13.723,5518,8187
09/25/2006,13.676,13.815,13.561,13.749,4357,8136
09/26/2006,13.775,14.006,13.611,13.915,6680,8074
09/27/2006,13.908,14.237,13.856,14.137,6668,8389
09/28/2006,14.169,14.286,14.036,14.154,5792,8645
09/29/2006,14.076,14.15,13.746,13.968,5604,8912
10/02/2006,13.951,14.247,13.951,14.071,3861,8774
10/03/2006,14.011,14.055,13.291,13.475,7087,9087
10/04/2006,13.346,13.481,13.066,13.216,8934,8421
10/05/2006,13.313,13.647,13.193,13.507,5172,8054
10/06/2006,13.576,13.634,13.283,13.596,5812,8213
10/09/2006,13.676,13.978,13.676,13.806,4411,8064
10/10/2006,13.826,13.916,13.576,13.655,4809,8273
10/11/2006,13.696,13.956,13.56,13.768,6254,8392
10/12/2006,13.745,13.882,13.628,13.812,4785,8291
10/13/2006,13.864,14.146,13.776,14.107,5113,8297
10/16/2006,14.181,14.376,14.056,14.33,5615,8339
10/17/2006,14.369,14.419,14.067,14.199,6781,8588
10/18/2006,14.185,14.406,14.172,14.252,5759,8279
10/19/2006,14.261,14.595,14.087,14.58,8572,8847
10/20/2006,14.566,14.58,14.316,14.395,5890,8140
10/23/2006,14.316,14.386,14.082,14.108,5390,8095
10/24/2006,14.185,14.316,13.776,14.278,9893,8452
10/25/2006,14.259,14.42,14.169,14.314,6449,8144
10/26/2006,14.416,14.703,14.381,14.663,7900,8737
10/27/2006,14.643,14.665,14.466,14.505,5420,8256
10/30/2006,14.537,14.75,14.537,14.672,6218,8156
10/31/2006,14.601,14.761,14.423,14.694,9042,7291
11/01/2006,14.751,15.008,14.736,14.901,7963,7631
11/02/2006,14.943,15.101,14.806,15.067,6275,7777
11/03/2006,15.046,15.149,14.781,15.055,7232,7822
11/06/2006,15.1,15.226,14.936,15.181,6521,7822
11/07/2006,15.116,15.196,14.998,15.091,5821,7822
11/08/2006,15.102,15.167,14.871,14.974,7948,7822
11/09/2006,14.915,15.511,14.886,15.48,8972,9238
11/10/2006,15.486,15.641,15.312,15.517,7396,9188
11/13/2006,15.476,15.577,15.146,15.309,6416,8923
11/14/2006,15.366,15.473,15.177,15.317,7087,8960
11/15/2006,15.238,15.39,14.942,15.365,10020,8414
11/16/2006,15.355,15.606,15.208,15.375,9830,8545
11/17/2006,15.229,15.31,15.014,15.229,8129,8314
11/20/2006,15.246,15.428,15.148,15.175,6793,7373
11/21/2006,15.226,15.546,15.226,15.499,10117,7682
11/22/2006,15.501,15.663,15.42,15.479,8375,6270
11/23/2006,15.479,15.479,15.479,15.479,0,6274
11/24/2006,15.502,15.925,15.502,15.87,3763,6315
11/27/2006,15.937,16.006,15.861,15.929,8032,5099
11/28/2006,15.946,16.23,15.836,16.025,8064,3751
11/29/2006,16.116,16.226,15.949,15.979,8842,9423
11/30/2006,15.974,16.416,15.974,16.346,7864,9607
12/01/2006,16.375,16.495,16.261,16.415,6955,9643
12/04/2006,16.462,16.526,16.357,16.487,7411,9643
12/05/2006,16.492,16.601,16.194,16.267,12781,9643
12/06/2006,16.154,16.239,15.931,16.01,11877,9828
12/07/2006,15.981,16.319,15.842,16.263,10865,9900
12/08/2006,16.293,16.39,16.062,16.137,11814,9666
12/11/2006,16.056,16.276,16.001,16.254,6161,9838
12/12/2006,16.202,16.293,16.165,16.214,4884,9879
12/13/2006,16.263,16.271,15.958,16.145,8269,9622
12/14/2006,16.165,16.272,16.111,16.183,5508,9531
12/15/2006,16.161,16.202,15.143,15.211,14198,9936
12/18/2006,15.265,15.366,14.64,14.77,14586,10596
12/19/2006,14.871,15.075,14.686,14.938,9806,10067
12/20/2006,15.053,15.137,14.749,14.936,9672,9651
12/21/2006,14.835,14.934,14.691,14.704,5791,9528
12/22/2006,14.766,14.923,14.755,14.872,3088,9399
12/26/2006,15.064,15.111,14.951,14.967,3241,8986
12/27/2006,15.027,15.212,14.979,15.148,4205,8824
12/28/2006,15.119,15.231,15.087,15.174,3283,8951
12/29/2006,15.189,15.239,15.094,15.162,2980,9094
01/02/2007,15.211,15.396,15.162,15.162,956,8991
01/03/2007,15.458,15.514,14.83,14.897,12978,9911
01/04/2007,14.88,15.16,14.716,15.057,9919,9311
01/05/2007,14.891,15.109,14.33,14.448,14574,9815
01/08/2007,14.471,14.651,14.34,14.589,8119,9476
01/09/2007,14.621,14.855,14.498,14.831,8503,8684
01/10/2007,14.772,14.808,14.502,14.68,8856,8964
01/11/2007,14.691,14.858,14.621,14.691,7349,8971
01/12/2007,14.671,15.178,14.621,15.104,6338,8897
01/16/2007,15.181,15.216,14.843,14.851,7271,8949
01/17/2007,14.888,15.216,14.663,15.124,8401,8717
01/18/2007,15.108,15.26,14.891,14.925,8008,8660
01/19/2007,14.966,15.163,14.928,15.153,5455,8744
01/22/2007,15.146,15.446,15.058,15.223,8702,8819
01/23/2007,15.207,15.576,15.186,15.497,8119,8857
01/24/2007,15.542,15.575,15.323,15.505,8010,8650
01/25/2007,15.523,15.825,15.475,15.716,9740,8685
01/26/2007,15.593,15.731,15.432,15.601,8338,8880
01/29/2007,15.681,15.726,15.432,15.477,7379,9177
01/30/2007,15.457,15.671,15.362,15.603,5721,9102
01/31/2007,15.651,15.929,15.503,15.79,10598,9560
02/01/2007,15.799,16.061,15.799,15.96,7224,9578
02/02/2007,15.911,15.979,15.485,15.599,11839,9103
02/05/2007,15.653,15.814,15.561,15.795,5847,9053
02/06/2007,15.735,16.13,15.691,15.913,6978,8831
02/07/2007,15.934,16.037,15.866,15.935,6667,8612
02/08/2007,15.905,16.116,15.747,15.995,8187,9227
02/09/2007,16.031,16.205,16.005,16.139,7003,9387
02/12/2007,16.138,16.168,15.749,15.933,9907,8822
02/13/2007,15.931,16.225,15.926,16.142,7775,8957
02/14/2007,16.129,16.362,16.119,16.201,7956,8878
02/15/2007,16.279,16.31,16.062,16.19,7233,8722
02/16/2007,16.224,16.281,16.082,16.22,4934,8142
02/20/2007,16.242,16.285,15.917,16.063,7707,7724
02/21/2007,16.072,16.602,15.951,16.511,10411,7743
02/22/2007,16.445,16.593,16.394,16.48,8184,6953
02/23/2007,16.456,16.892,16.424,16.829,9879,6075
02/26/2007,16.848,16.968,16.72,16.917,9879,3402
02/27/2007,16.927,16.927,16.281,16.777,5247,1683
02/28/2007,16.449,16.638,16.21,16.342,11347,9114
03/01/2007,16.466,16.561,15.609,15.731,11416,9120
03/02/2007,15.788,15.936,14.899,15.056,12390,9018
03/05/2007,15.068,15.108,14.573,14.838,11813,8804
03/06/2007,14.857,15.155,14.857,15.072,7639,8820
03/07/2007,15.178,15.232,14.976,15.203,7291,8716
03/08/2007,15.159,15.327,15.112,15.215,5892,8642
03/09/2007,15.146,15.288,14.941,15.058,6619,8681
03/12/2007,15.093,15.252,15.006,15.166,5777,8519
03/13/2007,15.188,15.193,14.914,15.047,5989,8772
03/14/2007,14.952,15.034,14.762,14.917,6557,8643
03/15/2007,15.052,15.277,15.008,15.165,5249,8530
03/16/2007,15.206,15.357,15.152,15.302,4017,8242
03/19/2007,15.308,15.381,15.205,15.324,3224,8136
03/20/2007,15.348,15.574,15.311,15.456,3752,8242
03/21/2007,15.458,15.536,15.297,15.415,4234,8509
03/22/2007,15.516,15.659,15.496,15.574,4982,8262
03/23/2007,15.592,15.599,15.254,15.299,5460,8609
03/26/2007,15.344,15.548,15.338,15.496,3275,8469
03/27/2007,15.495,15.568,15.326,15.373,2762,8628
03/28/2007,15.458,15.642,15.415,15.543,4408,8650
03/29/2007,15.488,15.514,15.267,15.437,5274,8922
03/30/2007,15.455,15.565,15.414,15.537,3566,8724
04/02/2007,15.545,15.548,15.096,15.461,6998,9027
04/03/2007,15.419,15.623,15.353,15.531,4938,8778
04/04/2007,15.516,15.788,15.516,15.708,6068,8868
04/05/2007,15.752,15.861,15.692,15.826,3688,8754
04/09/2007,15.773,16.008,15.716,15.895,3062,8891
04/10/2007,15.848,16.138,15.848,16.005,4437,8612
04/11/2007,16.013,16.148,15.847,15.967,5167,8424
04/12/2007,15.954,16.064,15.788,15.953,5367,8298
04/13/2007,15.986,16.247,15.959,16.172,5180,8037
04/16/2007,16.219,16.241,15.925,16.174,7000,8664
04/17/2007,16.158,16.189,15.98,16.11,4751,8503
04/18/2007,16.053,16.178,15.978,16.062,5041,8464
04/19/2007,16.087,16.142,15.662,15.836,7453,8008
04/20/2007,15.813,16.089,15.798,16.036,4561,7431
04/23/2007,16.054,16.197,15.945,16.135,5495,6723
04/24/2007,16.108,16.178,15.802,15.871,7375,6380
04/25/2007,15.898,15.973,15.821,15.847,6056,4984
04/26/2007,15.904,15.933,15.214,15.407,9897,3565
04/27/2007,15.404,15.622,15.327,15.523,3614,3565
04/30/2007,15.59,15.636,15.428,15.536,4453,7281
05/01/2007,15.506,15.534,15.179,15.312,7319,7387
05/02/2007,15.366,15.417,15.084,15.284,6238,7293
05/03/2007,15.286,15.511,15.252,15.454,5393,7391
05/04/2007,15.442,15.658,15.406,15.477,5446,7582
05/07/2007,15.501,15.646,15.483,15.595,2417,7349
05/08/2007,15.583,15.611,15.36,15.544,5798,7471
05/09/2007,15.542,15.571,15.236,15.424,5848,7772
05/10/2007,15.417,15.44,15.042,15.063,6764,8271
05/11/2007,15.063,15.351,14.976,15.268,5191,7961
05/14/2007,15.25,15.295,15.077,15.186,4139,8119
05/15/2007,15.187,15.309,15.031,15.268,4679,7800
05/16/2007,15.249,15.25,14.821,14.884,5225,8067
05/17/2007,14.949,14.97,14.713,14.835,5677,8097
05/18/2007,14.871,15.031,14.796,14.958,4743,7963
05/21/2007,15.006,15.124,14.854,15.085,3649,7716
05/22/2007,15.081,15.141,14.932,14.947,3610,7930
05/23/2007,14.953,15.142,14.901,15.062,3575,7693
05/24/2007,15.071,15.098,14.771,14.868,4652,7921
05/25/2007,14.87,14.988,14.851,14.957,2095,7785
05/29/2007,14.957,15.276,14.926,15.182,5721,7669
05/30/2007,15.18,15.201,15.031,15.172,3439,7592
05/31/2007,15.184,15.528,15.173,15.423,5733,7580
06/01/2007,15.456,15.71,15.436,15.681,5393,7502
06/04/2007,15.666,15.801,15.637,15.679,4319,7639
06/05/2007,15.711,15.811,15.661,15.767,4395,7028
06/06/2007,15.729,15.816,15.593,15.67,5764,6884
06/07/2007,15.681,15.775,15.379,15.425,7219,7072
06/08/2007,15.433,15.494,14.924,14.978,9348,7057
06/11/2007,15.061,15.244,15.051,15.224,3531,6589
06/12/2007,15.204,15.214,14.967,15.039,4542,6759
06/13/2007,14.973,15.15,14.791,15.013,5440,6413
06/14/2007,15.077,15.177,14.916,15.122,5821,6341
06/15/2007,15.126,15.223,15.018,15.21,4255,6239
06/18/2007,15.226,15.349,15.154,15.18,3810,6236
06/19/2007,15.185,15.311,15.066,15.284,3529,5889
06/20/2007,15.298,15.36,15.111,15.204,4949,5678
06/21/2007,15.141,15.213,14.919,15.051,7044,5428
06/22/2007,15.051,15.141,14.948,14.98,3685,5442
06/25/2007,15.019,15.019,14.758,14.814,6015,4923
06/26/2007,14.827,14.843,14.096,14.231,11798,4197
06/27/2007,14.196,14.307,14.076,14.165,6443,2120
06/28/2007,14.26,14.414,14.223,14.323,2948,1007
06/29/2007,14.39,14.478,14.19,14.219,4434,6694
07/02/2007,14.407,14.589,14.341,14.57,4464,6588
07/03/2007,14.548,14.61,14.385,14.502,3319,6690
07/05/2007,14.575,14.595,14.325,14.398,4479,6816
07/06/2007,14.403,14.694,14.255,14.58,5111,6545
07/09/2007,14.666,14.79,14.592,14.653,3623,6397
07/10/2007,14.649,14.908,14.629,14.796,4680,5993
07/11/2007,14.84,14.907,14.739,14.802,3533,6085
07/12/2007,14.829,15.047,14.784,15.007,5125,5811
07/13/2007,15.005,15.061,14.838,14.847,3542,5941
07/16/2007,14.965,14.985,14.829,14.892,2494,5955
07/17/2007,14.869,14.969,14.749,14.838,3207,5909
07/18/2007,14.821,15.163,14.805,15.115,5457,5702
07/19/2007,15.106,15.223,15.074,15.202,3547,5801
07/20/2007,15.169,15.319,15.133,15.23,4457,5581
07/23/2007,15.212,15.3,15.132,15.157,2446,5608
07/24/2007,15.153,15.415,15.14,15.269,4417,5366
07/25/2007,15.156,15.18,14.933,14.967,4059,5395
07/26/2007,15.025,15.055,14.58,14.774,8582,5498
07/27/2007,14.725,14.825,14.482,14.537,4593,5303
07/30/2007,14.563,14.783,14.545,14.728,3270,4848
07/31/2007,14.774,14.937,14.732,14.845,4183,4869
08/01/2007,14.765,14.899,14.575,14.777,5104,4502
08/02/2007,14.85,14.907,14.78,14.827,2609,4545
08/03/2007,14.825,15.025,14.819,14.979,4310,4429
08/06/2007,14.975,15.014,14.688,14.855,3173,4767
08/07/2007,14.872,14.988,14.753,14.913,3748,4485
08/08/2007,14.941,15.053,14.875,15.007,3279,4414
08/09/2007,14.977,14.989,14.453,14.53,8394,4837
08/10/2007,14.505,14.87,14.435,14.687,5889,4787
08/13/2007,14.705,14.742,14.569,14.678,2656,4877
08/14/2007,14.63,14.736,14.531,14.572,3894,4935
08/15/2007,14.556,14.579,14.164,14.383,5882,5119
08/16/2007,14.344,14.382,12.894,13.384,14583,5147
08/17/2007,13.646,13.845,13.316,13.613,6122,5163
08/20/2007,13.584,13.795,13.469,13.561,4511,4761
08/21/2007,13.61,13.658,13.285,13.331,5015,4712
08/22/2007,13.362,13.613,13.341,13.391,4093,4492
08/23/2007,13.502,13.714,13.458,13.463,3452,3988
08/24/2007,13.535,13.834,13.415,13.757,4524,3571
08/27/2007,13.81,13.816,13.559,13.59,3324,3272
08/28/2007,13.575,13.734,13.5,13.595,3714,2835
08/29/2007,13.576,13.75,13.528,13.673,3541,1707
08/30/2007,13.712,13.725,13.556,13.617,2308,936
08/31/2007,13.642,13.898,13.642,13.884,3569,5587
09/04/2007,13.926,14.156,13.814,14.114,4200,5481
09/05/2007,14.109,14.119,13.92,14.011,2678,5620
09/06/2007,14.032,14.33,14.016,14.195,6655,5332
09/07/2007,14.209,14.5,14.193,14.404,5930,5574
09/10/2007,14.319,14.501,14.211,14.361,3823,5725
09/11/2007,14.356,14.606,14.291,14.479,4658,5689
09/12/2007,14.501,14.569,14.297,14.453,4425,5813
09/13/2007,14.445,14.446,14.186,14.336,4752,5678
09/14/2007,14.326,14.597,14.22,14.362,5041,5605
09/17/2007,14.336,14.63,14.336,14.555,4131,5721
09/18/2007,14.579,14.883,14.483,14.584,4553,5820
09/19/2007,14.806,14.897,14.604,14.774,3840,5863
09/20/2007,14.736,15.291,14.706,15.131,7457,5886
09/21/2007,15.161,15.449,15.096,15.286,7177,5688
09/24/2007,15.262,15.506,15.195,15.295,3780,5611
09/25/2007,15.241,15.293,15.031,15.286,4446,5664
09/26/2007,15.256,15.398,15.118,15.182,4344,5761
09/27/2007,15.176,15.386,15.136,15.305,3384,5661
09/28/2007,15.308,15.706,15.308,15.58,5315,5513
10/01/2007,15.607,15.64,15.418,15.511,3651,5621
10/02/2007,15.506,15.506,14.835,15.105,8750,5541
10/03/2007,15.114,15.25,15.007,15.135,4645,5764
10/04/2007,15.08,15.2,14.828,15.152,5692,5699
10/05/2007,15.14,15.306,14.968,15.153,4248,5580
10/08/2007,15.175,15.197,14.981,15.008,2438,5501
10/09/2007,15.036,15.353,14.909,15.235,3655,5402
10/10/2007,15.256,15.451,15.242,15.309,3053,5716
10/11/2007,15.33,15.696,15.329,15.654,4568,5542
10/12/2007,15.507,15.651,15.458,15.547,3510,5629
10/15/2007,15.547,15.767,15.487,15.518,4493,5961
10/16/2007,15.557,15.736,15.303,15.31,6246,5911
10/17/2007,15.373,15.572,15.271,15.403,5622,6053
10/18/2007,15.364,15.551,15.354,15.469,3813,6150
10/19/2007,15.534,15.648,15.017,15.278,7488,6294
10/22/2007,15.246,15.321,14.989,15.201,4744,6145
10/23/2007,15.184,15.384,15.157,15.292,3142,6179
10/24/2007,15.305,15.34,15.122,15.257,3300,6123
10/25/2007,15.292,15.736,15.262,15.572,5922,5825
10/26/2007,15.631,15.972,15.626,15.944,4989,5630
10/29/2007,15.989,16.246,15.942,16.093,5773,5837
10/30/2007,16.254,16.279,15.851,15.983,5020,5678
10/31/2007,15.859,16.268,15.822,16.121,4036,5687
11/01/2007,16.231,16.256,15.596,15.981,7069,5775
11/02/2007,15.872,16.398,15.781,16.252,6432,6023
11/05/2007,16.398,16.534,16.118,16.432,4140,5749
11/06/2007,16.374,17.298,16.357,17.034,9178,5840
11/07/2007,17.236,17.926,16.889,16.957,12193,5750
11/08/2007,16.722,17.512,16.597,17.176,10404,5367
11/09/2007,17.106,17.354,16.737,17.209,6742,5313
11/12/2007,17.094,17.094,15.966,16.444,9107,4790
11/13/2007,16.134,16.595,16.116,16.264,5909,4714
11/14/2007,16.344,16.811,16.34,16.727,5291,4606
11/15/2007,16.706,16.815,15.995,16.146,7164,4655
11/16/2007,16.092,16.396,16.02,16.175,4581,4490
11/19/2007,16.276,16.326,15.756,15.83,6082,4134
11/20/2007,15.867,16.489,15.753,16.164,6382,3963
11/21/2007,16.4,16.481,15.984,16.086,4658,3811
11/23/2007,16.176,16.556,16.117,16.379,3865,3359
11/26/2007,16.508,16.674,16.272,16.484,5390,2822
11/27/2007,16.369,16.455,15.957,16.152,7553,1987
11/28/2007,16.116,16.195,15.777,15.999,6386,883
11/29/2007,16.05,16.146,15.776,15.903,2187,547
11/30/2007,15.877,15.898,15.408,15.605,5786,4710
12/03/2007,15.627,15.84,15.374,15.664,4029,4683
12/04/2007,15.767,16.017,15.628,15.921,3804,4807
12/05/2007,15.992,16.02,15.719,15.912,3660,4687
12/06/2007,15.874,16.165,15.576,16.074,4868,4823
12/07/2007,16.127,16.156,15.844,15.948,3428,4924
12/10/2007,15.971,16.367,15.942,16.287,3839,4521
12/11/2007,16.259,16.395,16.028,16.321,3017,4535
12/12/2007,16.153,16.414,16.073,16.282,4153,4655
12/13/2007,16.254,16.277,15.56,15.695,5965,4954
12/14/2007,15.747,15.79,15.317,15.433,6052,5223
12/17/2007,15.442,15.57,15.185,15.424,3187,4959
12/18/2007,15.438,15.742,15.382,15.628,4029,4760
12/19/2007,15.583,15.74,15.537,15.665,2215,4661
12/20/2007,15.707,15.893,15.539,15.784,2977,4468
12/21/2007,15.777,16.029,15.757,15.944,2089,4453
12/24/2007,15.93,16.16,15.907,16.112,927,4419
12/26/2007,16.148,16.343,16.135,16.279,1387,4250
12/27/2007,16.266,16.35,16.062,16.274,2664,4366
12/28/2007,16.234,16.43,16.19,16.341,2362,4336
12/31/2007,16.387,16.497,16.259,16.372,1783,4183
01/02/2008,16.407,16.865,16.372,16.744,4509,4210
01/03/2008,16.795,16.991,16.625,16.942,4076,4394
01/04/2008,16.957,17.017,16.69,16.902,4033,4172
01/07/2008,16.848,16.927,16.635,16.737,2704,4159
01/08/2008,16.725,17.291,16.725,17.266,3505,4023
01/09/2008,17.272,17.713,17.098,17.284,6403,4091
01/10/2008,17.301,17.8,16.867,17.717,6766,3849
01/11/2008,17.707,17.853,17.497,17.821,4497,4146
01/14/2008,17.821,18.15,17.692,17.821,4489,4231
01/15/2008,17.917,18.085,17.432,17.752,5823,4068
01/16/2008,17.524,17.698,17.217,17.355,6245,3996
01/17/2008,17.387,17.621,17.308,17.449,4036,3801
01/18/2008,17.406,17.908,17.146,17.67,5276,3747
01/22/2008,17.113,17.723,16.707,17.56,5948,4055
01/23/2008,17.551,17.69,17.207,17.414,5333,4051
01/24/2008,17.566,17.965,17.462,17.795,4331,3896
01/25/2008,17.877,18.125,17.804,17.914,3456,3876
01/28/2008,18.057,18.252,17.863,18.196,3205,3847
01/29/2008,18.249,18.346,18.017,18.25,2929,3845
01/30/2008,18.157,18.401,18.096,18.212,2343,3806
01/31/2008,18.265,18.531,18.174,18.434,3296,3653
02/01/2008,18.377,18.797,18.201,18.302,6661,3648
02/04/2008,18.328,18.417,17.9,18.237,4064,3589
02/05/2008,18.167,18.266,17.752,17.794,4843,3433
02/06/2008,17.862,18.144,17.657,17.997,3398,3398
02/07/2008,17.972,18.332,17.961,18.223,3621,3521
02/08/2008,18.248,18.677,18.247,18.565,3038,3378
02/11/2008,18.696,19.077,18.594,18.921,3855,3460
02/12/2008,18.967,19.094,18.605,18.687,4182,3224
02/13/2008,18.639,18.862,18.398,18.801,3933,3151
02/14/2008,18.776,18.963,18.601,18.7,3081,3128
02/15/2008,18.776,18.963,18.425,18.637,4112,2878
02/19/2008,18.633,19.049,18.585,18.96,3647,2713
02/20/2008,19.007,19.31,18.649,19.212,5311,2659
02/21/2008,19.31,19.519,19.232,19.401,4458,2361
02/22/2008,19.273,19.647,19.187,19.484,3384,2000
02/25/2008,19.527,19.624,19.33,19.524,3515,1609
02/26/2008,19.55,20.312,19.382,20.16,5923,1427
02/27/2008,20.317,20.937,20.282,20.653,6178,1082
02/28/2008,20.764,21.285,20.489,21.057,2024,629
02/29/2008,21.228,21.369,20.786,21.223,4688,3493
03/03/2008,21.261,22.066,21.261,21.5,6169,3646
03/04/2008,21.721,22.006,20.966,21.149,7380,3553
03/05/2008,21.211,22.286,20.81,22.112,7579,3531
03/06/2008,22.151,22.645,21.243,21.55,9044,3771
03/07/2008,21.626,22.181,21.255,21.591,5577,3530
03/10/2008,21.666,21.823,20.596,21.099,5676,3549
03/11/2008,21.056,21.718,20.726,21.074,5596,3556
03/12/2008,21.051,21.607,20.781,21.305,3662,3638
03/13/2008,21.576,22.301,21.556,21.938,5038,3533
03/14/2008,21.966,22.286,21.657,21.983,4175,3207
03/17/2008,22.177,22.775,21.147,21.612,5838,3062
03/18/2008,21.526,21.835,20.926,21.297,2800,3283
03/19/2008,21.159,21.489,19.54,19.792,7634,3264
03/20/2008,19.651,19.688,18.046,18.211,6885,2662
03/24/2008,18.346,18.616,18.131,18.445,2324,2659
03/25/2008,18.395,19.346,18.376,19.138,3123,2696
03/26/2008,19.229,19.821,19.034,19.699,3579,2674
03/27/2008,19.826,20.004,19.307,19.883,2609,2824
03/28/2008,19.87,19.9,18.973,19.261,2555,2924
03/31/2008,19.086,19.536,18.398,18.601,3284,2860
04/01/2008,18.629,18.731,17.648,18.234,4492,2514
04/02/2008,18.281,18.845,18.048,18.498,2204,2376
04/03/2008,18.735,18.974,18.275,18.761,2436,2377
04/04/2008,18.745,19.167,18.592,19.081,1972,2309
04/07/2008,19.225,19.615,19.075,19.45,1781,2248
04/08/2008,19.417,19.426,18.763,19.035,2127,2443
04/09/2008,19.106,19.742,18.726,19.541,2359,2354
04/10/2008,19.451,19.772,19.142,19.374,2290,2350
04/11/2008,19.255,19.484,18.797,19.02,2202,2292
04/14/2008,18.969,19.226,18.58,19.131,2039,2280
04/15/2008,19.07,19.416,19.026,19.182,1293,2261
04/16/2008,19.166,19.87,19.077,19.647,2270,2190
04/17/2008,19.631,20.092,19.501,19.623,1823,2182
04/18/2008,19.615,19.791,18.697,19.141,2407,2044
04/21/2008,19.181,19.291,18.605,18.698,1963,2236
04/22/2008,18.756,19.263,18.616,19.045,1597,2027
04/23/2008,19.001,19.173,18.294,18.5,2491,1930
04/24/2008,18.462,18.541,17.964,17.994,2644,1684
04/25/2008,18.062,18.226,17.721,18.182,2120,1238
04/28/2008,18.216,18.455,18.106,18.341,1447,984
04/29/2008,18.301,18.301,17.733,17.829,938,509
04/30/2008,17.863,18.173,17.678,17.803,1867,2510
05/01/2008,18.115,18.322,17.279,17.418,2269,2456
05/02/2008,17.553,17.807,17.354,17.69,1154,2452
05/05/2008,17.768,18.112,17.768,18.068,856,2410
05/06/2008,18.023,18.302,17.943,18.086,1044,2403
05/07/2008,18.142,18.188,17.751,17.936,917,2411
05/08/2008,17.918,18.26,17.741,18.095,1129,2396
05/09/2008,18.163,18.353,17.744,18.107,1436,2431
05/12/2008,18.133,18.593,17.941,18.438,1090,2403
05/13/2008,18.493,18.528,17.799,18.051,1847,2546
05/14/2008,18.013,18.173,17.793,17.831,1067,2562
05/15/2008,17.807,18.253,17.777,17.903,1474,2512
05/16/2008,17.985,18.337,17.985,18.205,1657,2582
05/19/2008,18.288,18.497,18.099,18.249,939,2593
05/20/2008,18.248,18.982,18.191,18.935,1434,2508
05/21/2008,18.928,19.37,18.833,19.266,1516,2478
05/22/2008,19.248,19.443,18.998,19.24,1626,2565
05/23/2008,19.183,19.563,19.098,19.51,987,2593
05/27/2008,19.573,19.603,18.644,18.693,1631,2634
05/28/2008,18.748,18.893,18.288,18.641,1334,2556
05/29/2008,18.645,18.775,17.733,17.744,2444,2733
05/30/2008,17.937,18.184,17.678,18.096,994,2719
06/02/2008,18.096,18.252,17.839,18.122,1186,2726
06/03/2008,18.073,18.17,17.689,18.06,1548,2687
06/04/2008,18.004,18.168,17.837,18.167,1212,2577
06/05/2008,18.043,18.439,17.733,18.391,1809,2453
06/06/2008,18.409,18.832,18.378,18.659,1529,2298
06/09/2008,18.816,18.877,18.343,18.436,1186,2374
06/10/2008,18.398,18.433,17.743,17.838,1634,2329
06/11/2008,17.923,18.167,17.769,18.08,1054,2301
06/12/2008,18.098,18.098,17.479,17.71,1500,2331
06/13/2008,17.763,17.844,17.503,17.835,997,2258
06/16/2008,17.833,18.713,17.653,18.458,1670,2257
06/17/2008,18.362,18.624,18.074,18.289,976,2168
06/18/2008,18.26,18.707,18.223,18.561,1202,2080
06/19/2008,18.592,18.963,18.371,18.685,1659,1863
06/20/2008,18.577,18.861,18.513,18.61,1177,1799
06/23/2008,18.627,18.713,17.748,18.01,1992,1440
06/24/2008,18.045,18.175,17.832,17.868,1157,1136
06/25/2008,17.925,18.046,17.663,17.947,1560,815
06/26/2008,17.955,18.673,17.923,18.347,1837,477
06/27/2008,18.423,18.856,18.413,18.846,1244,91
06/30/2008,18.785,19.091,18.411,18.652,1299,2333
07/01/2008,18.624,19.425,18.603,19.409,1482,2238
07/02/2008,19.272,19.59,19.121,19.544,1262,2276
07/03/2008,19.544,19.696,19.179,19.479,1588,2280
07/07/2008,19.281,19.332,18.757,19.032,1455,2244
07/08/2008,19.015,19.163,18.669,19.065,1411,2291
07/09/2008,18.971,19.35,18.928,19.289,1026,2344
07/10/2008,19.296,19.542,19.251,19.427,1213,2317
07/11/2008,19.485,20.085,19.473,19.933,1681,2356
07/14/2008,20.02,20.43,19.728,20.32,1538,2295
07/15/2008,20.266,20.666,19.739,20.145,2306,2346
07/16/2008,20.141,20.307,19.807,19.928,1450,2252
07/17/2008,19.953,20.333,19.513,19.855,1620,2181
07/18/2008,19.768,19.817,19.234,19.331,1051,2123
07/21/2008,19.401,19.65,19.374,19.549,661,2101
07/22/2008,19.639,19.881,19.021,19.13,1446,2144
07/23/2008,19.146,19.164,18.441,18.599,1830,2179
07/24/2008,18.488,18.781,18.253,18.416,1256,2233
07/25/2008,18.621,18.79,18.166,18.515,1314,2282
07/28/2008,18.546,18.681,18.401,18.587,468,2290
07/29/2008,18.712,18.768,18.207,18.497,950,2315
07/30/2008,18.468,18.748,17.972,18.563,1399,2305
07/31/2008,18.648,19.07,18.551,18.906,1231,2243
08/01/2008,18.911,18.914,18.413,18.64,869,2240
08/04/2008,18.691,18.767,18.056,18.278,961,2236
08/05/2008,18.111,18.111,17.481,17.701,1603,2153
08/06/2008,17.601,17.896,17.549,17.624,985,2099
08/07/2008,17.711,17.819,17.081,17.369,1626,2087
08/08/2008,17.331,17.331,16.368,16.459,1971,2113
08/11/2008,16.551,16.566,15.656,15.758,1944,2014
08/12/2008,15.781,15.942,15.151,15.599,1587,1945
08/13/2008,15.721,16.054,15.481,15.96,1567,1865
08/14/2008,16.026,16.221,15.227,15.341,1741,1829
08/15/2008,15.191,15.196,13.421,13.927,2267,1914
08/18/2008,14.123,14.466,14.017,14.217,1009,1921
08/19/2008,14.046,14.452,13.511,14.221,1353,1865
08/20/2008,14.381,14.516,13.917,14.164,1215,1849
08/21/2008,14.341,14.995,14.32,14.854,1312,1773
08/22/2008,14.851,15.051,14.412,14.603,1325,1611
08/25/2008,14.431,14.675,14.247,14.495,800,1330
08/26/2008,14.555,14.844,14.093,14.689,1428,1086
08/27/2008,14.731,14.962,14.525,14.604,1075,767
08/28/2008,14.676,15.144,14.62,14.747,957,169
08/29/2008,14.82,14.999,14.656,14.711,774,2380
09/02/2008,14.524,14.524,13.581,14.169,1255,2436
09/03/2008,14.181,14.213,13.667,13.978,1154,2494
09/04/2008,14.034,14.283,13.72,13.988,1145,2356
09/05/2008,13.771,14.198,13.143,13.354,2132,2376
09/08/2008,13.595,13.81,12.97,13.074,2084,2602
09/09/2008,13.23,13.279,12.367,12.665,2120,2470
09/10/2008,12.42,12.685,11.74,11.909,2187,2526
09/11/2008,11.755,12.048,11.22,11.621,1878,2364
09/12/2008,11.694,11.995,11.606,11.786,1781,2459
09/15/2008,12.131,12.268,11.422,12.15,1646,2342
09/16/2008,12.118,12.24,11.459,11.538,1636,2314
09/17/2008,11.636,13.198,11.631,12.711,2592,2318
09/18/2008,13.2,14.11,12.77,13.415,2765,2414
09/19/2008,13.01,13.74,12.82,13.43,1074,2300
09/22/2008,13.785,14.673,13.576,14.552,1459,2240
09/23/2008,14.61,14.74,14.074,14.399,1074,2256
09/24/2008,14.266,14.74,14.176,14.344,796,2278
09/25/2008,14.381,14.879,14.131,14.3,1076,2202
09/26/2008,14.325,14.754,14.141,14.404,757,2182
09/29/2008,14.299,14.461,13.72,14.04,1116,2234
09/30/2008,14.288,14.289,12.82,13.152,769,2253
10/01/2008,13.12,14.085,13.08,13.67,516,2211
10/02/2008,13.61,13.61,11.851,11.913,1118,2278
10/03/2008,11.93,12.793,11.927,12.152,1111,2376
10/06/2008,12.342,12.566,11.939,12.105,854,2352
10/07/2008,12.26,12.912,12.147,12.615,643,2393
10/08/2008,12.681,13.12,12.51,12.782,708,2398
10/09/2008,12.82,13.195,12.584,13.125,406,2371
10/10/2008,13.235,13.369,10.394,11.157,1359,2367
10/13/2008,11.269,11.915,11.269,11.81,624,2343
10/14/2008,11.76,12.213,11.734,11.972,517,2342
10/15/2008,12.081,12.1,10.97,11.32,582,2360
10/16/2008,11.27,11.333,10.271,10.712,788,2352
10/17/2008,10.72,10.921,10.11,10.395,453,2349
10/20/2008,10.425,10.907,10.425,10.717,428,2384
10/21/2008,10.824,11.18,10.57,11.115,572,2415
10/22/2008,11.127,11.13,10.379,10.49,669,2372
10/23/2008,10.423,10.905,10.225,10.645,495,2348
10/24/2008,10.65,10.682,9.681,10.294,683,2339
10/27/2008,10.446,10.57,9.755,10.09,362,2268
10/28/2008,10.02,10.253,9.445,9.825,620,2277
10/29/2008,10.339,11.173,10.04,10.805,558,2234
10/30/2008,10.815,11.62,10.593,10.82,660,2277
10/31/2008,10.795,10.993,10.251,10.77,544,2277
11/03/2008,10.97,11.239,10.713,10.8,254,2253
11/04/2008,10.84,11.557,10.746,11.2,820,2159
11/05/2008,11.205,11.595,11.134,11.327,1118,2038
11/06/2008,11.305,11.813,10.882,11.012,1009,1957
11/07/2008,10.945,11.295,10.945,11.03,579,1957
11/10/2008,11.305,11.56,11.09,11.185,509,1882
11/11/2008,11.196,11.245,10.571,10.727,636,1859
11/12/2008,10.779,10.906,10.279,10.33,491,1813
11/13/2008,10.359,10.514,9.794,10.491,917,1820
11/14/2008,10.379,10.704,10.221,10.534,613,1816
11/17/2008,10.495,10.656,10.254,10.355,502,1793
11/18/2008,10.325,10.76,10.155,10.567,600,1799
11/19/2008,10.619,10.865,10.244,10.327,822,1720
11/20/2008,10.24,10.455,9.83,9.96,938,1653
11/21/2008,9.96,10.67,9.92,10.508,911,1652
11/24/2008,10.601,11.689,10.51,11.507,1135,1378
11/25/2008,11.501,11.52,11.05,11.321,1727,1026
11/26/2008,11.198,11.463,11.172,11.296,1032,1021
11/28/2008,11.346,11.375,11.106,11.296,252,1990
12/01/2008,11.217,11.24,10.151,10.306,636,1925
12/02/2008,10.321,10.727,10.146,10.571,439,1937
12/03/2008,10.5,10.731,10.297,10.671,476,1959
12/04/2008,10.671,10.686,10.357,10.562,515,1950
12/05/2008,10.506,10.55,10.143,10.511,701,1950
12/08/2008,10.56,11.383,10.56,11.004,706,1965
12/09/2008,11.016,11.016,10.667,10.851,456,1971
12/10/2008,10.935,11.272,10.935,11.221,450,1975
12/11/2008,11.166,11.531,11.166,11.341,353,1941
12/12/2008,11.316,11.35,11.011,11.266,464,1941
12/15/2008,11.366,11.707,11.257,11.661,629,1967
12/16/2008,11.596,12.254,11.466,12.235,403,1938
12/17/2008,12.296,12.603,11.869,12.391,764,1962
12/18/2008,12.345,12.461,11.949,11.949,491,1972
12/19/2008,11.901,11.984,11.556,11.872,258,1971
12/22/2008,11.996,12.07,11.739,11.834,171,1974
12/23/2008,11.839,11.839,11.101,11.251,438,1962
12/24/2008,11.306,11.441,11.271,11.348,44,1962
12/26/2008,11.346,11.726,11.321,11.726,113,1966
12/29/2008,11.904,12.248,11.746,11.869,314,1979
12/30/2008,11.896,12.128,11.676,11.983,289,1973
12/31/2008,11.996,12.424,11.761,12.337,249,1973
01/02/2009,12.296,12.584,12.079,12.584,190,1974
01/05/2009,12.658,12.696,11.571,12.23,520,1998
01/06/2009,12.171,12.533,11.791,12.462,379,1982
01/07/2009,12.366,12.598,11.881,11.995,870,1892
01/08/2009,11.996,12.343,11.804,12.126,541,1869
01/09/2009,12.071,12.603,11.956,12.246,686,1869
01/12/2009,12.246,12.246,11.542,11.606,554,1911
01/13/2009,11.666,11.834,11.414,11.751,341,1908
01/14/2009,11.701,11.866,11.334,11.539,389,1893
01/15/2009,11.616,11.666,11.315,11.444,354,1862
01/16/2009,11.668,12.291,11.621,12.256,489,1862
01/20/2009,12.171,12.396,11.933,12.154,324,1812
01/21/2009,12.186,12.468,12.046,12.273,232,1788
01/22/2009,12.286,12.472,12.213,12.401,270,1750
01/23/2009,12.331,13.081,12.266,12.951,641,1750
01/26/2009,12.886,13.266,12.876,13.026,279,1724
01/27/2009,13.026,13.22,12.861,13.041,385,1758
01/28/2009,13.123,13.154,12.826,12.969,226,1757
01/29/2009,12.901,13.368,12.621,13.36,368,1754
01/30/2009,13.263,13.646,13.209,13.63,355,1754
02/02/2009,13.586,13.586,13.196,13.316,204,1750
02/03/2009,13.333,13.466,13.143,13.399,201,1750
02/04/2009,13.336,13.584,13.331,13.508,144,1743
02/05/2009,13.361,13.916,13.306,13.861,250,1753
02/06/2009,13.781,14.158,13.756,14.037,222,1753
02/09/2009,14.021,14.041,13.776,13.816,187,1761
02/10/2009,13.825,14.656,13.711,14.656,311,1784
02/11/2009,14.116,14.666,14.098,14.479,489,1778
02/12/2009,14.476,14.708,14.296,14.481,352,1734
02/13/2009,14.413,14.681,14.224,14.656,270,1734
02/17/2009,14.566,15.182,14.566,15.107,451,1693
02/18/2009,15.026,15.356,14.996,15.284,314,1672
02/19/2009,15.321,15.346,14.852,14.949,581,1557
02/20/2009,14.976,15.563,14.971,15.378,478,1557
02/23/2009,15.336,15.581,15.063,15.441,471,1354
02/24/2009,15.346,15.526,14.675,14.689,1118,1317
02/25/2009,14.703,15.109,14.556,14.582,860,891
02/26/2009,14.668,14.696,13.906,14.113,1139,338
02/27/2009,14.134,14.328,13.809,14.069,596,1589
03/02/2009,14.169,14.346,13.669,13.996,542,1656
03/03/2009,13.844,13.844,13.414,13.798,506,1668
03/04/2009,13.784,14.11,13.674,13.88,503,1666
03/05/2009,13.976,14.25,13.844,14.25,332,1667
03/06/2009,14.284,14.489,14.23,14.284,334,1667
03/09/2009,14.209,14.343,13.744,13.879,253,1631
03/10/2009,13.899,14.178,13.449,13.639,156,1622
03/11/2009,13.514,13.834,13.514,13.696,188,1633
03/12/2009,13.759,14.042,13.612,13.929,288,1634
03/13/2009,13.909,14.238,13.894,14.178,197,1634
03/16/2009,13.969,14.129,13.75,13.886,207,1606
03/17/2009,13.889,13.954,13.604,13.639,223,1585
03/18/2009,13.669,13.978,12.874,13.869,824,1676
03/19/2009,13.844,14.649,13.619,14.546,664,1635
03/20/2009,14.454,14.819,14.379,14.697,0,1578
03/23/2009,14.699,14.854,14.593,14.599,253,1548
03/24/2009,14.626,14.699,14.24,14.41,0,1548
03/25/2009,14.424,14.564,13.935,14.469,0,1548
03/26/2009,14.434,14.709,14.424,14.464,0,1548
03/27/2009,14.479,14.544,14.05,14.26,0,1548
03/30/2009,14.269,14.299,13.919,14.026,0,1633
03/31/2009,14.004,14.228,13.549,13.904,0,1533
04/01/2009,13.909,14.138,13.791,14.005,0,1549
04/02/2009,13.989,14.124,13.527,13.909,0,1557
04/03/2009,13.949,13.949,13.619,13.699,214,1557
04/06/2009,13.614,13.619,13.044,13.07,262,1531
04/07/2009,13.129,13.304,12.999,13.214,220,1477
04/08/2009,13.269,13.465,13.139,13.243,202,1485
04/09/2009,13.264,13.358,13.104,13.255,234,1485
04/13/2009,13.409,13.82,13.384,13.68,397,1370
04/14/2009,13.719,13.744,13.524,13.679,192,1371
04/15/2009,13.694,13.884,13.614,13.676,245,1308
04/16/2009,13.714,13.719,13.1,13.174,311,1295
04/17/2009,13.159,13.197,12.751,12.815,351,1295
04/20/2009,12.814,13.123,12.794,12.999,206,1248
04/21/2009,13.049,13.179,12.831,12.97,229,1201
04/22/2009,13.014,13.294,12.979,13.232,299,1071
04/23/2009,13.264,13.829,13.264,13.719,517,1016
04/24/2009,13.699,13.889,13.66,13.814,286,1016
04/27/2009,14.121,14.169,13.76,13.83,710,643
04/28/2009,13.819,14.202,13.293,14.202,730,669
04/29/2009,13.395,13.766,13.395,13.712,279,669
04/30/2009,13.625,13.743,13.152,13.317,429,1489
05/01/2009,13.22,13.57,13.003,13.463,192,1489
05/04/2009,13.43,14.095,13.385,13.94,314,1523
05/05/2009,14.015,14.528,13.95,14.256,405,1514
05/06/2009,14.305,14.765,14.221,14.684,268,1525
05/07/2009,14.64,15.08,14.62,14.8,381,1536
05/08/2009,14.833,15.005,14.74,14.932,191,1536
05/11/2009,14.978,14.98,14.639,14.91,117,1522
05/12/2009,14.845,15.272,14.807,15.196,345,1542
05/13/2009,15.215,15.306,14.837,14.97,208,1528
05/14/2009,14.925,15.034,14.676,15.014,260,1532
05/15/2009,15,15.105,14.82,14.954,198,1532
05/18/2009,14.93,15.02,14.57,14.649,156,1550
05/19/2009,14.755,15.248,14.755,15.12,240,1521
05/20/2009,15.13,15.37,15.051,15.225,611,1524
05/21/2009,15.215,15.51,15.045,15.474,571,1629
05/22/2009,15.455,15.788,15.35,15.642,484,1629
05/26/2009,15.645,15.645,15.3,15.575,484,1535
05/27/2009,15.53,15.964,15.332,15.709,490,1503
05/28/2009,15.66,16.219,15.62,16.115,713,1515
05/29/2009,16.175,16.74,16.12,16.74,393,1515
06/01/2009,16.695,16.914,16.493,16.562,278,1495
06/02/2009,16.494,17.01,16.423,16.929,412,1488
06/03/2009,16.91,17.2,16.19,16.325,583,1468
06/04/2009,16.286,16.873,16.031,16.82,510,1355
06/05/2009,16.835,16.885,16.114,16.162,502,1355
06/08/2009,16.286,16.396,15.69,15.908,415,1341
06/09/2009,15.93,16.295,15.742,16.19,406,1325
06/10/2009,16.209,16.439,15.99,16.102,337,1329
06/11/2009,16.15,16.495,15.879,16.284,478,1419
06/12/2009,16.338,16.379,15.715,15.747,322,1419
06/15/2009,15.625,15.654,14.986,15.001,336,1312
06/16/2009,15.065,15.341,15.025,15.134,218,1278
06/17/2009,15.085,15.289,14.894,15.261,215,1259
06/18/2009,15.311,15.335,15.087,15.149,193,1315
06/19/2009,15.205,15.311,15.087,15.143,187,1315
06/22/2009,15.035,15.035,14.625,14.67,206,1315
06/23/2009,14.69,14.824,14.563,14.792,365,1170
06/24/2009,14.83,15.054,14.717,14.81,673,1048
06/25/2009,14.767,14.982,14.767,14.934,677,904
06/26/2009,14.995,15.279,14.995,15.04,949,454
06/29/2009,14.891,15.02,14.776,14.776,354,454
06/30/2009,14.847,15.071,14.323,14.495,779,1528
07/01/2009,14.565,14.773,14.533,14.683,198,1523
07/02/2009,14.69,14.69,14.229,14.325,211,1523
07/06/2009,14.245,14.31,13.92,14.18,139,1531
07/07/2009,14.215,14.296,13.99,14.05,188,1532
07/08/2009,13.97,14.078,13.655,13.776,209,1516
07/09/2009,13.775,13.887,13.688,13.755,153,1477
07/10/2009,13.73,13.76,13.451,13.57,149,1477
07/13/2009,13.605,13.764,13.367,13.756,166,1445
07/14/2009,13.755,13.899,13.72,13.79,142,1449
07/15/2009,13.84,14.286,13.835,14.185,565,1395
07/16/2009,14.135,14.241,14.062,14.202,128,1382
07/17/2009,14.19,14.389,14.002,14.287,171,1382
07/20/2009,14.35,14.68,14.35,14.566,338,1349
07/21/2009,14.571,14.618,14.377,14.462,157,1326
07/22/2009,14.42,14.663,14.284,14.6,436,1328
07/23/2009,14.63,14.777,14.535,14.619,444,1334
07/24/2009,14.605,14.8,14.579,14.788,347,1334
07/27/2009,14.725,15.02,14.664,14.961,561,1287
07/28/2009,14.92,14.992,14.511,14.658,746,1173
07/29/2009,14.643,14.643,14.098,14.237,801,1122
07/30/2009,14.262,14.496,14.212,14.382,502,1108
07/31/2009,14.39,14.876,14.296,14.825,607,1108
08/03/2009,14.905,15.383,14.905,15.157,821,1200
08/04/2009,15.231,15.683,14.939,15.502,635,1160
08/05/2009,15.49,15.755,15.49,15.628,681,1125
08/06/2009,15.598,15.958,15.364,15.49,587,1048
08/07/2009,15.425,15.807,15.425,15.486,325,1048
08/10/2009,15.444,15.606,15.201,15.27,378,1026
08/11/2009,15.254,15.4,15.157,15.232,217,1005
08/12/2009,15.235,15.517,15.074,15.449,394,1106
08/13/2009,15.48,16.045,15.46,15.944,398,1150
08/14/2009,15.995,16.094,15.52,15.596,230,1150
08/17/2009,15.535,15.535,14.743,14.915,426,1138
08/18/2009,14.94,15.075,14.756,14.895,392,1128
08/19/2009,14.959,15.069,14.404,14.734,360,1125
08/20/2009,14.92,14.965,14.714,14.842,163,1069
08/21/2009,14.787,15.214,14.675,15.043,282,1069
08/24/2009,15.162,15.395,14.966,14.975,341,932
08/25/2009,15.045,15.334,14.985,15.198,620,761
08/26/2009,15.19,15.378,15.076,15.254,531,511
08/27/2009,15.152,15.255,14.961,15.124,467,285
08/28/2009,15.254,15.74,15.224,15.682,438,285
08/31/2009,15.713,15.857,15.463,15.808,280,1560
09/01/2009,15.788,16.043,15.563,15.924,416,1578
09/02/2009,15.913,16.399,15.783,16.382,471,1581
09/03/2009,16.323,17.19,16.282,17.058,499,1690
09/04/2009,17.193,17.295,16.776,17.123,338,1690
09/08/2009,17.435,17.768,17.308,17.356,412,1587
09/09/2009,17.529,17.703,17.173,17.182,368,1579
09/10/2009,17.282,17.938,16.983,17.938,343,1580
09/11/2009,17.628,17.922,17.565,17.715,505,1580
09/14/2009,17.653,17.723,17.249,17.466,247,1579
09/15/2009,17.523,17.977,17.358,17.938,261,1584
09/16/2009,17.978,18.443,17.953,18.341,282,1582
09/17/2009,18.328,18.578,18.125,18.161,276,1600
09/18/2009,18.26,18.285,17.858,17.9,280,1600
09/21/2009,17.758,17.872,17.444,17.768,307,1560
09/22/2009,17.798,18.253,17.786,18.04,383,1590
09/23/2009,18.105,18.165,17.601,17.768,388,1589
09/24/2009,17.741,17.948,17.102,17.242,631,1611
09/25/2009,17.075,17.308,16.878,17.022,279,1611
09/28/2009,17.053,17.235,16.672,17.09,203,1554
09/29/2009,17.138,17.208,16.923,17.108,184,1550
09/30/2009,17.077,17.618,17.077,17.58,405,1570
10/01/2009,17.668,17.693,17.267,17.275,319,1549
10/02/2009,17.228,17.393,16.798,17.057,385,1549
10/05/2009,17.048,17.58,17.048,17.58,203,1506
10/06/2009,17.53,18.333,17.53,18.286,582,1540
10/07/2009,18.308,18.508,18.228,18.508,312,1546
10/08/2009,18.59,18.857,18.445,18.717,473,1525
10/09/2009,18.617,18.738,18.477,18.652,217,1525
10/12/2009,18.793,18.863,18.648,18.671,235,1521
10/13/2009,18.688,18.962,18.486,18.719,418,1526
10/14/2009,18.746,19.073,18.637,18.814,291,1551
10/15/2009,18.852,18.903,18.223,18.268,402,1523
10/16/2009,18.328,18.468,18.098,18.36,297,1523
10/19/2009,18.343,18.783,18.171,18.783,235,1539
10/20/2009,18.708,18.843,18.331,18.426,158,1551
10/21/2009,18.384,18.734,18.213,18.575,317,1534
10/22/2009,18.63,18.743,18.288,18.563,282,1548
10/23/2009,18.635,18.863,18.373,18.598,370,1548
10/26/2009,18.613,18.7,17.928,18.008,378,1596
10/27/2009,17.976,18.144,17.41,17.616,404,1602
10/28/2009,17.638,17.663,17.041,17.05,310,1621
10/29/2009,17.108,17.613,17.108,17.578,296,1536
10/30/2009,17.569,17.645,16.999,17.263,346,1536
11/02/2009,17.308,17.626,17.262,17.359,280,1521
11/03/2009,17.515,18.244,17.113,18.178,721,1546
11/04/2009,18.063,18.538,18.063,18.403,413,1550
11/05/2009,18.326,18.432,18.138,18.327,287,1524
11/06/2009,18.364,18.528,18.143,18.284,439,1524
11/09/2009,18.341,18.712,18.341,18.461,267,1534
11/10/2009,18.448,18.464,18.075,18.338,277,1536
11/11/2009,18.279,18.626,18.279,18.509,518,1545
11/12/2009,18.543,18.663,18.108,18.139,545,1289
11/13/2009,18.153,18.338,17.939,18.338,277,1289
11/16/2009,18.519,19.35,18.513,19.338,487,1239
11/17/2009,19.262,19.398,19.017,19.342,442,1223
11/18/2009,19.362,19.783,19.238,19.447,320,1181
11/19/2009,19.435,19.476,19.077,19.422,300,1159
11/20/2009,19.438,19.458,18.943,19.388,265,1159
11/23/2009,19.558,19.813,19.448,19.464,398,908
11/24/2009,19.38,19.58,19.223,19.418,581,108
11/25/2009,19.623,19.777,19.175,19.777,499,108
11/27/2009,18.969,19.34,18.614,19.232,122,108
11/30/2009,19.187,19.408,19.022,19.392,219,1476
12/01/2009,19.447,20.16,19.335,20.003,263,1476
12/02/2009,20.059,20.336,20.037,20.081,285,1479
12/03/2009,20.297,20.342,19.71,19.71,365,1484
12/04/2009,19.609,19.815,19.19,19.454,417,1484
12/07/2009,19.172,19.246,18.775,19.045,388,1474
12/08/2009,19.143,19.238,18.436,18.51,222,1475
12/09/2009,18.573,18.776,18.013,18.328,220,1478
12/10/2009,18.368,18.394,18.045,18.298,134,1488
12/11/2009,18.338,18.499,17.8,18.047,255,1488
12/14/2009,18.134,18.293,18.071,18.293,79,1482
12/15/2009,18.304,18.373,18.018,18.288,77,1491
12/16/2009,18.243,18.668,18.243,18.543,112,1493
12/17/2009,18.64,18.64,17.995,18.023,186,1485
12/18/2009,18.139,18.254,17.985,18.179,168,1485
12/21/2009,18.279,18.393,17.845,17.908,128,1477
12/22/2009,17.919,18.073,17.649,17.843,137,1472
12/23/2009,17.909,18.1,17.756,18,80,1467
12/24/2009,18.1,18.403,18.1,18.396,33,1467
12/28/2009,18.389,18.494,18.355,18.429,141,1472
12/29/2009,18.321,18.389,17.964,17.994,108,1470
12/30/2009,17.896,17.952,17.641,17.721,210,1469
12/31/2009,17.781,17.993,17.706,17.773,83,1469
01/04/2010,17.774,18.465,17.739,18.465,183,1460
01/05/2010,18.506,18.768,18.378,18.666,208,1467
01/06/2010,18.644,19.109,18.644,19.093,213,1447
01/07/2010,19.117,19.232,18.946,19.153,224,1454
01/08/2010,18.987,19.389,18.938,19.356,235,1454
01/11/2010,19.513,19.795,19.443,19.443,280,1454
01/12/2010,19.463,19.621,19.073,19.128,235,1454
01/13/2010,19.184,19.572,19.098,19.572,257,1454
01/14/2010,19.559,19.61,19.343,19.553,117,1454
01/15/2010,19.485,19.485,19.276,19.315,101,1454
01/19/2010,19.62,19.743,19.33,19.644,218,1454
01/20/2010,19.695,19.715,18.678,18.776,407,1454
01/21/2010,18.872,18.907,18.223,18.289,314,1454
01/22/2010,18.257,18.351,17.758,17.969,282,1454
01/25/2010,17.962,18.128,17.881,18.006,87,1454
01/26/2010,18.079,18.128,17.22,17.642,285,1454
01/27/2010,17.708,17.803,17.319,17.43,139,1454
01/28/2010,17.412,17.627,16.938,17.627,196,1454
01/29/2010,17.015,17.237,16.924,17.099,237,1454
02/01/2010,17.012,17.554,16.968,17.539,199,1454
02/02/2010,17.462,17.667,17.462,17.554,118,1454
02/03/2010,17.544,17.78,16.203,16.734,145,1454
02/04/2010,17.223,17.223,16.079,16.134,379,1454
02/05/2010,16.223,16.231,15.533,16.031,324,1454
02/08/2010,16.004,16.173,15.826,15.898,263,1287
02/09/2010,15.923,16.448,15.923,16.32,250,1258
02/10/2010,16.39,16.485,15.973,16.1,192,1228
02/11/2010,16.206,16.585,16.073,16.526,282,1202
02/12/2010,16.5,16.561,16.097,16.396,376,1202
02/16/2010,16.658,17.087,16.607,17.068,197,1106
02/17/2010,17.073,17.166,16.742,16.742,327,1042
02/18/2010,16.687,17.118,16.588,16.711,297,990
02/19/2010,16.678,17.376,16.633,17.17,340,990
02/22/2010,17.343,17.413,17.009,17.086,364,990
02/23/2010,17.094,17.296,16.638,16.685,420,990
02/24/2010,16.746,17.648,16.511,17.648,418,990
02/25/2010,16.889,17.003,16.486,16.91,398,990
02/26/2010,16.952,17.382,16.934,17.329,112,990
03/01/2010,17.507,17.603,17.277,17.293,207,990
03/02/2010,17.247,17.917,17.202,17.797,261,990
03/03/2010,17.807,18.207,17.772,18.073,210,990
03/04/2010,18.016,18.239,17.905,17.984,125,990
03/05/2010,17.992,18.337,17.992,18.223,146,990
03/08/2010,18.197,18.346,17.977,18.088,83,1463
03/09/2010,18.037,18.255,17.723,18.115,409,1461
03/10/2010,18.285,18.495,17.825,17.852,437,1467
03/11/2010,17.868,18.015,17.697,18.013,152,1467
03/12/2010,18.03,18.164,17.804,17.942,234,1467
03/15/2010,17.972,17.988,17.818,17.94,104,1467
03/16/2010,18.025,18.34,18.025,18.3,344,1463
03/17/2010,18.299,18.413,18.223,18.304,127,1466
03/18/2010,18.219,18.392,18.19,18.272,178,1449
03/19/2010,18.233,18.237,17.812,17.827,494,1449
03/22/2010,17.76,17.799,17.474,17.717,111,1445
03/23/2010,17.784,17.983,17.585,17.892,231,1444
03/24/2010,17.835,17.835,17.416,17.433,161,1446
03/25/2010,17.482,17.682,17.426,17.467,126,1447
03/26/2010,17.502,17.832,17.502,17.755,156,1447
03/29/2010,17.851,18.271,17.783,18.214,160,1399
03/30/2010,18.176,18.312,18.09,18.117,103,1399
03/31/2010,18.133,18.471,18.133,18.299,285,1402
04/01/2010,18.35,18.839,18.35,18.779,343,1402
04/05/2010,18.747,18.982,18.718,18.961,167,1396
04/06/2010,18.834,18.938,18.696,18.782,199,1397
04/07/2010,18.821,19.092,18.793,19.014,394,1324
04/08/2010,18.969,19.012,18.772,18.922,262,1305
04/09/2010,18.957,19.285,18.948,19.218,457,1305
04/12/2010,19.393,19.429,18.992,19.051,403,1211
04/13/2010,19.04,19.154,18.797,19.057,588,1027
04/14/2010,19.134,19.342,19.111,19.252,212,1038
04/15/2010,19.245,19.374,19.062,19.285,155,1026
04/16/2010,19.235,19.247,18.47,18.576,272,1026
04/19/2010,18.535,18.603,18.343,18.562,316,1025
04/20/2010,18.617,18.87,18.602,18.68,293,969
04/21/2010,18.72,18.968,18.571,18.963,841,859
04/22/2010,18.918,18.988,18.613,18.822,478,929
04/23/2010,18.787,19.184,18.693,19.184,456,929
04/26/2010,19.192,19.242,19.08,19.142,559,569
04/27/2010,19.154,19.25,18.906,19.055,858,468
04/28/2010,19.072,19.082,18.718,18.946,447,360
04/29/2010,18.942,19.395,18.916,19.31,114,360
04/30/2010,19.369,19.589,19.295,19.476,208,360
05/03/2010,19.42,19.692,19.364,19.624,213,1425
05/04/2010,19.647,19.647,18.62,18.679,457,1436
05/05/2010,18.66,18.663,17.89,18.262,310,1429
05/06/2010,18.424,18.574,18.073,18.512,402,1425
05/07/2010,18.408,19.484,18.283,19.174,378,1425
05/10/2010,19.229,19.482,19.062,19.308,304,1429
05/11/2010,19.315,20.228,19.244,20.176,633,1425
05/12/2010,20.108,20.528,19.928,20.375,536,1424
05/13/2010,20.315,20.632,20.167,20.283,421,1428
05/14/2010,20.299,20.514,19.794,20.106,466,1428
05/17/2010,20.074,20.239,19.566,19.724,477,1427
05/18/2010,19.694,19.95,19.466,19.809,534,1426
05/19/2010,19.729,19.754,18.75,18.998,1751,1427
05/20/2010,19.134,19.134,18.304,18.458,257,1429
05/21/2010,18.569,18.661,18.219,18.469,471,1429
05/24/2010,18.519,18.881,18.519,18.744,109,1434
05/25/2010,18.594,18.714,18.339,18.714,148,1457
05/26/2010,18.859,19.214,18.809,18.879,29,1434
05/27/2010,18.864,19.329,18.864,19.274,148,1461
05/28/2010,19.342,19.374,19.019,19.184,100,1465
06/01/2010,19.359,19.529,19.144,19.24,121,1467
06/02/2010,19.279,19.314,18.944,19.161,104,1471
06/03/2010,19.21,19.279,18.629,18.809,179,1510
06/04/2010,18.799,18.799,18.079,18.196,305,1510
06/07/2010,18.274,19.091,17.984,18.994,463,1369
06/08/2010,18.962,19.27,18.904,19.101,375,1238
06/09/2010,19.103,19.169,18.915,18.941,581,1177
06/10/2010,18.969,19.236,18.749,19.034,245,1166
06/11/2010,19.069,19.336,18.929,19.014,258,1166
06/14/2010,19.099,19.36,19.039,19.104,141,1166
06/15/2010,19.103,19.491,19.089,19.362,110,1171
06/16/2010,19.389,19.444,19.173,19.29,117,1142
06/17/2010,19.279,19.671,19.104,19.514,219,1058
06/18/2010,19.56,20.078,19.524,19.959,558,1058
06/21/2010,20.033,20.244,19.469,19.514,539,952
06/22/2010,19.554,19.767,19.429,19.549,159,934
06/23/2010,19.624,19.754,19.128,19.308,684,671
06/24/2010,19.324,19.59,19.019,19.419,419,523
06/25/2010,19.504,19.929,19.414,19.874,249,453
06/28/2010,19.948,20.037,19.383,20.037,293,345
06/29/2010,19.509,19.509,19.181,19.344,224,345
06/30/2010,19.304,19.528,19.297,19.434,121,1429
07/01/2010,19.354,19.473,18.549,18.614,266,1432
07/02/2010,18.714,18.899,18.459,18.679,160,1432
07/06/2010,18.664,18.824,18.431,18.649,145,1434
07/07/2010,18.624,18.889,18.384,18.879,95,1435
07/08/2010,18.904,18.949,18.544,18.779,486,1435
07/09/2010,18.749,19.029,18.699,18.923,91,1435
07/12/2010,18.904,18.91,18.604,18.77,435,1439
07/13/2010,18.719,19.159,18.719,19.058,478,1408
07/14/2010,19.079,19.284,18.954,19.144,686,1408
07/15/2010,19.124,19.329,18.999,19.14,1016,1319
07/16/2010,19.165,19.165,18.543,18.657,231,1319
07/19/2010,18.664,18.719,18.244,18.418,209,1316
07/20/2010,18.424,18.584,18.299,18.534,337,1348
07/21/2010,18.584,18.694,18.389,18.449,84,1349
07/22/2010,18.459,18.994,18.377,18.915,135,1312
07/23/2010,18.944,19.077,18.879,18.894,104,1312
07/26/2010,18.954,19.062,18.779,19.004,84,1313
07/27/2010,19.001,19.039,18.399,18.47,240,1322
07/28/2010,18.451,18.543,18.169,18.325,107,1321
07/29/2010,18.414,18.494,18.324,18.419,73,1310
07/30/2010,18.368,18.919,18.368,18.798,1083,1310
08/02/2010,18.814,19.379,18.814,19.183,249,1330
08/03/2010,19.214,19.394,19.128,19.22,136,1317
08/04/2010,19.309,19.495,19.049,19.099,821,1308
08/05/2010,19.149,19.289,18.999,19.159,1615,1308
08/06/2010,19.124,19.384,19.124,19.278,1489,1308
08/09/2010,19.229,19.38,19.041,19.145,807,1296
08/10/2010,19.179,19.251,18.779,19.171,664,1241
08/11/2010,19.108,19.139,18.618,18.719,805,1211
08/12/2010,18.739,18.9,18.709,18.855,178,1205
08/13/2010,18.894,18.979,18.774,18.915,97,1205
08/16/2010,18.964,19.279,18.964,19.219,147,1163
08/17/2010,19.209,19.429,19.203,19.304,118,1159
08/18/2010,19.344,19.355,18.988,19.205,253,1140
08/19/2010,19.296,19.39,19.037,19.114,149,1124
08/20/2010,19.119,19.119,18.659,18.812,469,1124
08/23/2010,18.769,18.869,18.707,18.791,114,1084
08/24/2010,18.719,19.26,18.565,19.177,450,1036
08/25/2010,19.213,19.774,19.189,19.679,457,837
08/26/2010,19.71,19.929,19.71,19.726,611,411
08/27/2010,19.774,20.571,19.714,20.571,223,411
08/30/2010,19.935,19.945,19.838,19.839,99,411
08/31/2010,19.752,20.203,19.687,20.149,80,1319
09/01/2010,20.249,20.273,20.103,20.16,95,1290
09/02/2010,20.159,20.485,20.159,20.454,131,1291
09/03/2010,20.414,20.737,20.285,20.648,10,1296
09/07/2010,20.764,20.779,20.389,20.591,247,1291
09/08/2010,20.679,20.934,20.654,20.699,402,1318
09/09/2010,20.685,20.829,20.48,20.501,1089,1328
09/10/2010,20.499,20.829,20.475,20.617,319,1328
09/13/2010,20.604,21.027,20.599,20.744,430,1357
09/14/2010,20.924,21.316,20.914,21.254,951,1306
09/15/2010,21.297,21.379,21.134,21.364,434,1308
09/16/2010,21.354,21.614,21.259,21.569,138,1301
09/17/2010,21.579,21.772,21.359,21.504,171,1301
09/20/2010,21.553,21.739,21.504,21.538,395,1307
09/21/2010,21.554,21.839,21.294,21.799,375,1278
09/22/2010,21.754,21.952,21.706,21.949,147,1290
09/23/2010,21.979,22.009,21.666,21.919,195,1291
09/24/2010,21.954,22.249,21.899,22.249,146,1291
09/27/2010,22.249,22.38,22.159,22.26,123,1265
09/28/2010,22.124,22.551,21.819,22.551,228,1269
09/29/2010,22.511,22.839,22.504,22.707,218,1265
09/30/2010,22.653,22.872,22.352,22.585,148,1266
10/01/2010,22.521,22.924,22.521,22.902,149,1266
10/04/2010,22.968,22.968,22.674,22.721,108,1263
10/05/2010,22.67,23.682,22.6,23.601,235,1260
10/06/2010,23.655,23.952,23.529,23.952,177,1261
10/07/2010,23.933,24.289,23.244,23.312,404,1269
10/08/2010,23.399,24.088,23.144,23.977,399,1269
10/11/2010,24.264,24.429,23.826,24.035,160,1256
10/12/2010,24.009,24.249,23.758,24.109,167,1252
10/13/2010,24.194,24.876,24.174,24.795,260,1258
10/14/2010,24.869,25.589,24.865,25.435,557,1248
10/15/2010,25.499,25.623,24.859,25.059,493,1248
10/18/2010,24.969,25.256,24.509,25.096,534,1260
10/19/2010,25.098,25.265,24.055,24.114,470,1261
10/20/2010,24.142,24.703,24.121,24.64,250,1264
10/21/2010,24.783,24.816,23.83,23.83,195,1246
10/22/2010,23.959,24.162,23.628,24.008,210,1246
10/25/2010,24.124,24.606,24.124,24.402,253,1296
10/26/2010,24.344,24.706,23.965,24.606,162,1225
10/27/2010,24.959,24.959,24.184,24.354,185,1214
10/28/2010,24.392,24.798,24.287,24.774,160,1212
10/29/2010,24.719,25.483,24.573,25.483,145,1212
11/01/2010,25.619,25.809,25.305,25.422,315,1202
11/02/2010,25.484,25.689,25.433,25.648,321,1270
11/03/2010,25.69,25.789,24.709,25.634,248,1192
11/04/2010,25.554,26.993,25.552,26.987,417,1176
11/05/2010,26.945,27.673,26.638,27.519,549,1176
11/08/2010,27.68,28.484,27.307,28.484,718,1175
11/09/2010,28.346,30.096,27.256,27.68,1782,1171
11/10/2010,28.1,28.894,27.25,27.984,561,1132
11/11/2010,28.038,28.604,27.699,28.461,341,1066
11/12/2010,28.329,28.379,26.564,26.845,509,1066
11/15/2010,27.049,27.224,26.201,26.247,247,1074
11/16/2010,26.364,26.591,25.761,26.204,464,1080
11/17/2010,26.034,26.652,25.809,26.301,2463,1032
11/18/2010,26.507,27.744,26.507,27.695,550,781
11/19/2010,27.929,28.097,27.112,28.064,466,781
11/22/2010,28.368,28.632,27.859,28.589,826,233
11/23/2010,28.476,28.499,27.824,28.227,177,200
11/24/2010,28.304,28.335,27.897,28.304,140,142
11/26/2010,28.019,29.038,27.325,29.038,41,142
11/29/2010,27.779,27.995,27.309,27.85,170,1297
11/30/2010,28.042,29.007,27.686,28.751,184,1305
12/01/2010,28.782,29.522,28.782,29.201,160,1300
12/02/2010,29.307,29.773,29.052,29.278,265,1303
12/03/2010,29.432,30.122,29.377,30.112,143,1303
12/06/2010,30.237,31.022,30.237,30.932,261,1310
12/07/2010,30.732,31.412,29.324,29.447,537,1291
12/08/2010,29.597,29.982,28.802,29.052,455,1280
12/09/2010,29.227,29.727,29.132,29.45,787,1274
12/10/2010,29.513,29.697,28.792,29.454,602,1274
12/13/2010,29.433,30.442,29.433,30.237,248,1278
12/14/2010,30.274,30.657,29.963,30.197,231,1265
12/15/2010,30.246,30.318,29.442,29.567,213,1244
12/16/2010,29.662,29.942,29.14,29.647,209,1241
12/17/2010,29.707,30.012,29.407,29.893,145,1241
12/20/2010,30.132,30.237,29.546,30.093,135,1245
12/21/2010,30.042,30.303,29.765,30.069,129,1248
12/22/2010,30.067,30.154,29.947,29.947,86,1231
12/23/2010,30.061,30.112,29.681,29.985,83,1231
12/27/2010,29.74,30.027,29.74,30.027,30,1230
12/28/2010,30.073,31.062,30.073,30.997,147,1234
12/29/2010,30.886,31.362,30.886,31.361,81,1234
12/30/2010,31.316,31.602,31.067,31.192,160,1218
12/31/2010,31.302,31.642,31.295,31.587,89,1218
01/03/2011,31.447,31.952,31.248,31.387,177,1200
01/04/2011,31.348,31.527,30.052,30.533,436,1187
01/05/2011,30.437,30.442,29.336,29.972,348,1169
01/06/2011,30.172,30.297,29.546,29.832,340,1146
01/07/2011,29.726,30.027,29.067,29.392,256,1146
01/10/2011,29.562,29.805,29.357,29.77,133,1144
01/11/2011,29.827,30.397,29.797,30.247,614,1147
01/12/2011,30.387,30.512,30.107,30.363,289,1133
01/13/2011,30.437,30.492,29.232,29.432,399,1130
01/14/2011,29.564,29.599,28.832,29.112,150,1126
01/17/2011,29.26,29.322,28.777,29.002,33,1126
01/18/2011,29.071,29.727,29.071,29.565,93,1130
01/19/2011,29.581,30.186,29.362,29.454,182,1127
01/20/2011,29.274,29.427,28.122,28.177,159,1108
01/21/2011,28.239,28.267,27.827,28.167,82,1108
01/24/2011,28.327,28.615,27.576,27.602,103,1106
01/25/2011,27.592,27.632,27.227,27.502,90,1103
01/26/2011,27.702,28.305,27.368,28.292,81,1104
01/27/2011,28.327,28.452,27.479,27.587,88,1102
01/28/2011,27.502,28.727,27.192,28.645,121,1102
01/31/2011,29.037,29.06,28.383,28.559,91,1099
02/01/2011,28.854,29.327,28.565,29.169,147,1109
02/02/2011,29.152,29.352,28.877,29.032,118,1098
02/03/2011,29.079,29.646,28.716,29.574,131,1095
02/04/2011,29.492,29.952,29.432,29.781,54,1095
02/07/2011,29.887,30.137,29.773,29.993,200,1096
02/08/2011,30.077,31.037,29.994,31.011,89,1093
02/09/2011,30.812,31.147,30.777,30.89,155,1088
02/10/2011,30.862,30.955,30.335,30.897,200,1085
02/11/2011,30.839,30.967,30.452,30.569,196,1074
02/14/2011,30.526,31.312,30.521,31.289,102,1070
02/15/2011,31.202,31.601,31.202,31.392,179,1006
02/16/2011,31.367,31.637,31.006,31.362,668,671
02/17/2011,31.297,32.463,31.247,32.401,249,619
02/18/2011,32.292,33.452,32.287,33.177,163,600
02/21/2011,33.632,34.333,33.632,34.275,14,600
02/22/2011,34.788,34.813,33.392,33.697,188,593
02/23/2011,33.352,34.421,33.352,34.138,244,473
02/24/2011,34.372,34.372,32.437,32.483,378,277
02/25/2011,33.521,33.976,33.283,33.976,97,277
02/28/2011,34.196,34.581,33.941,34.446,131,1271
03/01/2011,34.522,35.254,34.476,35.254,63,1272
03/02/2011,35.116,35.585,34.851,35.075,86,1271
03/03/2011,35.071,35.511,34.686,34.841,111,1271
03/04/2011,34.991,36.151,34.991,36.151,99,1271
03/07/2011,37.046,37.356,36.461,36.524,91,1271
03/08/2011,36.534,37.066,36.261,36.67,609,1271
03/09/2011,36.721,37.039,36.291,36.745,257,1266
03/10/2011,36.566,36.766,35.288,35.836,106,1266
03/11/2011,35.996,36.671,34.691,36.541,182,1266
03/14/2011,36.991,36.991,36.266,36.521,65,1280
03/15/2011,36.431,36.456,34.241,34.83,215,1280
03/16/2011,34.891,35.696,34.536,34.821,105,1273
03/17/2011,34.606,35.286,34.396,34.952,284,1273
03/18/2011,35.184,36.021,35.184,35.714,125,1273
03/21/2011,36.439,36.802,36.371,36.744,47,1273
03/22/2011,36.844,37.05,36.454,36.975,23,1272
03/23/2011,36.912,37.923,36.821,37.923,28,1272
03/24/2011,37.971,38.689,37.521,37.729,49,1272
03/25/2011,38.005,38.344,37.621,37.828,99,1272
03/28/2011,37.666,37.939,37.082,37.756,75,1272
03/29/2011,37.714,37.823,37.261,37.463,26,1272
03/30/2011,37.548,38.361,37.548,38.02,52,1274
03/31/2011,38.316,38.496,38.121,38.25,33,1274
04/01/2011,38.161,38.411,37.717,38.357,116,1274
04/04/2011,38.613,39.205,38.613,39.189,81,1274
04/05/2011,39.346,39.851,38.707,39.837,348,1274
04/06/2011,39.746,40.371,39.746,40.147,108,1274
04/07/2011,40.051,40.291,39.831,40.291,375,1274
04/08/2011,40.166,41.441,40.159,41.441,194,1274
04/11/2011,41.643,42.081,40.471,40.859,554,1274
04/12/2011,40.905,41.47,40.356,40.509,225,611
04/13/2011,40.661,41.335,40.661,41.224,148,611
04/14/2011,41.21,42.755,41.204,42.731,211,611
04/15/2011,42.865,43.43,42.512,43.43,208,611
04/18/2011,43.751,44.071,42.881,43.991,241,382
04/19/2011,43.896,44.751,43.481,44.587,99,380
04/20/2011,44.585,45.885,44.555,45.748,176,373
04/21/2011,45.947,47.237,45.904,47.156,149,373
04/25/2011,48.24,49.755,46.335,47.4,285,373
04/26/2011,47.055,47.151,45.296,45.861,386,373
04/27/2011,46.691,48.856,45.55,47.427,251,373
04/28/2011,48.621,50.004,48.396,48.969,70,373
04/29/2011,49.005,49.755,48.265,48.265,144,373
05/02/2011,44.668,47.845,43.933,44.339,183,373
05/03/2011,45.072,45.97,41.235,42.336,238,373
05/04/2011,41.606,42.865,39.545,39.998,596,373
05/05/2011,39.7,40.025,34.877,34.877,277,1231
05/06/2011,34.788,36.916,33.665,35.795,213,1231
05/09/2011,36.081,38.471,36.081,38.471,123,1231
05/10/2011,38.195,39.275,38.07,38.945,86,1231
05/11/2011,38.993,39.493,35.765,35.86,204,1231
05/12/2011,36.41,36.41,32.993,35.077,282,1176
05/13/2011,35.416,36.78,34.55,35.646,176,1176
05/16/2011,35.642,35.88,34.23,34.23,104,1176
05/17/2011,34.545,34.795,33.732,34.569,95,1176
05/18/2011,34.69,36.109,34.645,35.718,81,1115
05/19/2011,36.155,36.21,35.146,35.414,74,1113
05/20/2011,35.718,35.845,34.827,35.572,40,1113
05/23/2011,35.816,35.816,34.945,35.545,215,1107
05/24/2011,35.66,37.27,35.66,37.145,46,1107
05/25/2011,37.138,38.445,36.843,38.445,197,1107
05/26/2011,38.345,39.395,36.87,37.84,134,1107
05/27/2011,38.235,38.627,38.235,38.5,19,1107
05/30/2011,38.65,38.775,38.515,38.675,19,1107
05/31/2011,38.835,39.175,38.567,39.045,72,1093
06/01/2011,38.75,38.895,37.546,37.546,170,1093
06/02/2011,37.55,37.895,36.14,36.745,183,1093
06/03/2011,36.845,36.935,35.755,36.775,129,1093
06/06/2011,36.967,37.795,36.966,37.21,142,1093
06/07/2011,37.345,38.038,37.04,37.665,178,1093
06/08/2011,37.697,37.697,36.699,37.199,116,1093
06/09/2011,37.239,38.145,37.239,38.135,105,1067
06/10/2011,38.195,38.405,36.685,36.745,96,1066
06/13/2011,36.39,36.84,35.159,35.365,180,1066
06/14/2011,35.507,36.128,35,36.013,100,1066
06/15/2011,36.005,36.495,35.469,36.341,46,1066
06/16/2011,36.155,36.305,35.753,35.924,61,1066
06/17/2011,36.031,36.395,35.617,36.395,165,792
06/20/2011,36.585,36.658,36.025,36.571,116,792
06/21/2011,36.915,37.072,36.622,37.039,141,792
06/22/2011,36.97,37.264,36.535,37.005,50,792
06/23/2011,36.745,36.745,35.24,35.866,33,792
06/24/2011,35.945,35.945,34.725,34.725,202,423
06/27/2011,34.612,34.613,34.025,34.13,183,270
06/28/2011,34.325,35.388,34.08,34.881,141,270
06/29/2011,34.604,35.462,34.51,35.462,133,270
06/30/2011,35.557,35.652,35.172,35.332,39,1090
07/01/2011,34.917,34.917,34.067,34.352,137,1088
07/04/2011,34.524,34.582,34.479,34.582,3,1088
07/05/2011,34.817,35.88,34.667,35.88,123,1088
07/06/2011,36.352,36.722,35.832,36.497,88,1087
07/07/2011,36.446,37.098,36.446,37.077,124,1087
07/08/2011,36.96,37.343,36.764,37.085,217,1088
07/11/2011,37.158,37.459,36.157,36.462,94,1088
07/12/2011,36.512,36.857,35.372,36.757,137,1088
07/13/2011,36.633,38.836,36.633,38.682,176,1088
07/14/2011,38.912,39.907,38.572,38.948,78,1088
07/15/2011,38.694,39.626,38.55,39.626,39,1088
07/18/2011,40.207,41.202,40.196,41.085,90,1088
07/19/2011,41.12,41.312,39.526,39.526,99,1008
07/20/2011,39.683,40.302,38.762,40.153,62,1008
07/21/2011,40.476,40.757,39.48,39.48,46,1008
07/22/2011,39.527,40.772,39.527,40.604,20,992
07/25/2011,41.032,41.545,40.513,40.513,33,992
07/26/2011,40.411,41.476,40.411,41.476,80,992
07/27/2011,41.546,41.968,40.885,40.885,68,992
07/28/2011,40.707,40.941,39.948,39.97,22,992
07/29/2011,40.132,40.866,39.847,40.572,28,992
08/01/2011,40.272,40.512,39.702,39.877,275,992
08/02/2011,39.907,41.272,39.907,41.272,136,992
08/03/2011,41.295,42.542,41.247,42.186,131,992
08/04/2011,42.097,42.717,39.072,39.242,138,992
08/05/2011,39.572,40.352,38.167,38.632,167,992
08/08/2011,39.477,40.646,39.077,39.548,104,924
08/09/2011,39.341,39.672,37.767,37.773,188,921
08/10/2011,38.79,40.056,38.5,39.731,76,921
08/11/2011,39.892,39.952,38.622,39.105,80,921
08/12/2011,39.411,39.642,38.842,39.556,113,921
08/15/2011,39.423,40.262,39.421,40.262,91,921
08/16/2011,40.172,40.663,39.897,40.47,145,782
08/17/2011,40.372,41.152,40.372,40.982,161,708
08/18/2011,40.852,41.361,40.692,41.18,33,708
08/19/2011,41.817,43.091,41.817,42.959,50,705
08/22/2011,44.612,44.612,43.282,44.277,43,705
08/23/2011,44.572,44.572,42.136,42.469,46,705
08/24/2011,42.808,42.808,39.654,40.246,81,705
08/25/2011,40.172,41.582,39.462,41.582,96,705
08/26/2011,41.631,41.631,40.846,41.123,231,705
08/29/2011,41.48,42.023,40.736,40.736,169,705
08/30/2011,41.698,42.095,41.31,41.898,213,705
08/31/2011,41.754,42.493,41.717,41.996,53,791
09/01/2011,42.233,42.233,41.828,42.114,11,796
09/02/2011,42.993,43.83,42.993,43.83,28,796
09/06/2011,43.178,43.178,42.333,42.522,18,796
09/07/2011,41.893,42.163,40.974,41.583,35,793
09/08/2011,42.193,43.012,42.193,42.833,19,793
09/09/2011,42.779,43.106,41.752,42.138,102,820
09/12/2011,41.808,41.808,40.408,40.787,24,820
09/13/2011,40.953,41.782,40.808,41.782,14,820
09/14/2011,41.443,41.572,40.837,40.908,24,817
09/15/2011,40.797,40.857,39.905,40.047,26,817
09/16/2011,40.125,41.267,39.928,41.113,102,817
09/19/2011,41.017,41.045,39.848,40.243,66,810
09/20/2011,40.042,40.737,39.842,40.737,19,810
09/21/2011,40.301,40.888,40.296,40.344,39,799
09/22/2011,39.908,39.976,36.304,36.422,56,799
09/23/2011,36.609,36.878,30.479,31.29,57,789
09/26/2011,30.893,31.109,27.716,30.703,108,789
09/27/2011,31.493,33.893,31.493,32.339,21,789
09/28/2011,32.355,32.493,30.493,30.493,98,757
09/29/2011,31.493,31.493,30.493,30.493,2,757
09/30/2011,31.493,31.593,30.493,30.493,4,757
10/03/2011,30.783,31.493,30.783,31.29,14,757
10/04/2011,30.793,30.795,29.493,30.532,19,757
10/05/2011,30.339,30.952,29.493,30.952,7,757
10/06/2011,30.906,32.493,30.906,32.371,41,757
10/07/2011,32.355,33.243,31.321,31.321,106,757
10/10/2011,31.98,32.593,31.98,32.443,25,757
10/11/2011,32.9,32.9,31.905,32.626,34,757
10/12/2011,32.723,33.493,32.723,33.24,100,757
10/13/2011,33.024,33.068,32.073,32.211,82,757
10/14/2011,32.211,32.611,32.056,32.567,36,757
10/17/2011,32.791,32.798,32.441,32.441,40,757
10/18/2011,32.366,32.547,31.163,32.547,52,757
10/19/2011,32.342,32.517,31.493,31.623,135,757
10/20/2011,31.358,31.702,30.437,31.068,123,757
10/21/2011,30.792,31.847,30.792,31.767,167,757
10/24/2011,31.914,32.477,31.747,32.197,89,757
10/25/2011,32.059,33.623,31.897,33.623,170,757
10/26/2011,33.663,34.203,33.622,33.993,11,757
10/27/2011,33.973,35.733,33.803,35.471,164,617
10/28/2011,35.966,35.973,35.395,35.698,79,617
10/31/2011,35.665,35.665,34.635,34.808,45,621
11/01/2011,34.378,34.378,32.663,33.683,23,621
11/02/2011,33.883,34.815,33.883,34.682,15,876
11/03/2011,34.124,35.108,33.828,34.947,43,588
11/04/2011,34.723,34.793,34.493,34.528,7,588
11/07/2011,34.733,35.299,34.733,35.278,95,732
11/08/2011,35.222,35.278,35.222,35.278,4,499
11/09/2011,34.642,35.189,34.642,35.189,12,488
11/10/2011,33.983,33.983,33.802,33.893,6,488
11/11/2011,34.035,34.038,34.035,34.038,5,488
11/14/2011,34.488,34.488,34.389,34.389,2,486
11/16/2011,33.901,34.593,33.901,34.103,40,457
11/17/2011,32.973,33.193,31.493,31.493,10,454
11/18/2011,32.093,32.493,32.093,32.2,4,454
11/21/2011,31.289,31.334,31.153,31.163,33,423
11/22/2011,31.682,33.472,31.682,33.228,122,333
11/23/2011,31.912,32.436,31.895,32.242,111,245
11/24/2011,32.493,32.493,32.405,32.405,2,245
11/25/2011,32.158,32.158,31.456,31.456,27,245
11/28/2011,32.428,32.642,31.722,31.722,61,164
11/29/2011,32.48,32.48,31.776,32.32,100,164
11/30/2011,32.178,33.23,31.749,33.205,15,732
12/01/2011,33.457,33.751,33.457,33.674,3,730
12/02/2011,33.658,33.658,33.082,33.082,12,728
12/06/2011,32.732,33.191,32.732,33.191,5,729
12/07/2011,33.098,33.122,32.964,32.985,9,726
12/09/2011,31.893,32.218,31.893,32.218,2,726
12/12/2011,31.463,31.469,31.428,31.431,7,724
12/13/2011,31.438,31.438,31.038,31.143,7,725
12/14/2011,30.753,30.753,29.003,29.003,26,717
12/15/2011,29.343,29.343,29.343,29.343,1,717
12/16/2011,29.733,29.857,29.733,29.857,2,716
12/20/2011,29.643,29.798,29.643,29.798,3,716
12/22/2011,29.404,29.404,29.404,29.404,1,716
12/23/2011,29.693,29.693,29.434,29.434,2,716
12/28/2011,28.527,28.527,27.259,27.259,5,716
12/29/2011,27.348,28.099,26.853,28.099,14,716
12/30/2011,28.528,28.553,28.393,28.393,3,716
01/03/2012,30.063,30.063,30.063,30.063,2,712
01/06/2012,29.648,29.648,29.039,29.039,5,712
01/09/2012,29.382,29.382,29.382,29.382,2,708
01/10/2012,30.063,30.589,30.063,30.272,6,706
01/11/2012,30.189,30.189,30.189,30.189,1,706
01/16/2012,30.043,30.288,30.043,30.288,2,706
01/17/2012,30.43,30.748,30.43,30.718,6,706
01/18/2012,30.471,30.883,30.471,30.883,7,703
01/19/2012,31.165,31.165,30.828,30.828,9,703
01/20/2012,30.758,31.593,30.758,31.593,6,703
01/23/2012,32.513,32.513,32.513,32.513,2,703
01/25/2012,32.389,32.389,32.389,32.389,1,704
01/26/2012,33.928,34.113,33.776,33.776,10,698
01/27/2012,33.988,34.138,33.933,34.138,10,698
01/30/2012,33.433,33.784,33.433,33.784,8,695
01/31/2012,34.162,34.458,33.483,33.483,20,689
02/01/2012,33.977,34.268,33.977,34.13,30,666
02/02/2012,34.018,34.696,34.018,34.696,29,635
02/03/2012,34.553,34.572,34.02,34.02,12,635
02/06/2012,33.543,33.543,33.543,33.543,1,629
02/07/2012,34.133,34.668,34.133,34.574,6,627
02/08/2012,34.483,34.483,34.483,34.483,1,627
02/09/2012,34.288,34.554,34.288,34.327,3,625
02/10/2012,34.083,34.083,33.765,33.909,12,625
02/13/2012,34.243,34.243,33.936,33.946,38,586
02/14/2012,33.848,34.183,33.635,33.773,20,575
02/15/2012,34.065,34.323,33.56,33.789,50,542
02/16/2012,33.483,33.633,33.173,33.633,13,541
02/17/2012,33.964,33.964,33.483,33.483,11,535
02/21/2012,34.233,34.7,34.233,34.7,18,519
02/22/2012,34.452,34.804,34.353,34.723,149,385
02/23/2012,34.771,35.911,34.671,35.911,100,306
02/24/2012,35.716,36,35.71,35.805,97,306
02/27/2012,35.727,37.785,35.553,37.23,101,139
02/28/2012,35.77,37.493,35.77,37.329,85,139
02/29/2012,37.365,37.558,35.058,35.058,30,673
03/01/2012,35.324,35.528,35.324,35.496,6,672
03/02/2012,35.17,35.17,34.721,34.721,4,672
03/05/2012,34.813,34.813,34.465,34.465,2,672
03/06/2012,33.438,33.438,32.871,32.923,13,672
03/07/2012,33.281,33.688,33.281,33.688,4,671
03/08/2012,33.783,34.255,33.783,34.255,4,671
03/09/2012,34.363,34.619,33.517,34.547,26,671
03/12/2012,34.228,34.228,33.831,33.831,11,655
03/13/2012,33.887,33.91,33.383,33.383,8,655
03/14/2012,33.546,33.546,32.125,32.125,13,650
03/15/2012,32.551,33.003,32.551,33.003,3,651
03/16/2012,32.822,32.886,32.803,32.803,4,651
03/19/2012,32.89,33.326,32.89,33.237,12,644
03/20/2012,32.397,32.775,32.397,32.464,10,639
03/21/2012,32.405,32.405,32.307,32.307,2,640
03/22/2012,32.203,32.203,31.535,31.636,10,640
03/23/2012,32.258,32.258,32.258,32.258,2,640
03/26/2012,32.978,33.049,32.978,33.049,2,639
03/27/2012,33.143,33.202,33.143,33.202,2,639
03/28/2012,32.707,32.707,32.585,32.585,2,639
03/29/2012,32.212,32.227,31.99,31.99,4,639
03/30/2012,32.803,32.828,32.653,32.663,4,639
04/02/2012,33.323,33.323,33.323,33.323,1,639
04/03/2012,33.404,33.404,33.404,33.404,1,639
04/04/2012,31.778,31.778,31.498,31.498,8,640
04/05/2012,31.656,31.969,31.634,31.969,6,0
04/09/2012,31.882,31.938,31.751,31.751,10,637
04/10/2012,31.643,32.117,31.531,32.072,5,636
04/11/2012,31.946,32.063,31.946,31.984,6,635
04/12/2012,31.919,32.804,31.919,32.804,10,635
04/13/2012,32.638,32.638,31.689,31.689,11,635
04/16/2012,31.767,31.784,31.767,31.768,3,635
04/17/2012,31.733,32.181,31.671,31.995,64,585
04/18/2012,32.019,32.022,31.654,31.803,14,585
04/19/2012,31.624,32.243,31.624,32.05,49,542
04/20/2012,32.139,32.139,31.888,31.944,5,542
04/23/2012,31.802,31.802,30.808,31.046,54,489
04/24/2012,30.93,31.357,30.93,31.172,241,251
04/25/2012,31.209,31.209,30.444,30.814,29,226
04/26/2012,30.983,31.904,30.779,31.321,156,93
04/27/2012,31.358,31.616,31.157,31.534,54,93
04/30/2012,31.602,31.602,30.897,30.971,7,634
05/01/2012,31.521,31.521,31.289,31.289,14,634
05/02/2012,30.889,30.889,30.662,30.662,3,634
05/03/2012,30.65,30.65,30.259,30.259,3,635
05/04/2012,30.099,30.639,30.099,30.639,4,635
05/07/2012,30.186,30.186,29.922,30.171,13,636
05/08/2012,29.859,29.859,29.409,29.546,20,637
05/09/2012,28.991,29.405,28.991,29.185,15,638
05/10/2012,29.449,29.474,29.289,29.289,3,638
05/11/2012,28.694,29.199,28.694,29.109,10,638
05/14/2012,28.437,28.577,28.437,28.577,14,634
05/15/2012,28.308,28.336,27.8,27.8,15,636
05/16/2012,27.611,27.869,27.083,27.264,11,638
05/17/2012,27.849,28.481,27.775,28.185,43,646
05/18/2012,28.564,28.889,28.564,28.889,9,646
05/21/2012,28.355,28.602,28.334,28.602,13,638
05/23/2012,27.499,27.499,27.338,27.338,6,640
05/24/2012,28.478,28.478,28.369,28.369,2,635
05/25/2012,28.479,28.504,28.476,28.477,7,637
05/29/2012,28.633,28.633,27.987,27.989,7,638
05/30/2012,27.769,28.134,27.769,28.134,3,635
06/01/2012,28.399,28.759,28.399,28.677,5,635
06/04/2012,28.554,28.554,28.509,28.509,3,636
06/05/2012,28.485,28.722,28.485,28.722,112,534
06/06/2012,29.597,30.033,29.488,29.488,11,527
06/07/2012,29.616,29.763,28.729,28.747,28,520
06/08/2012,28.41,28.706,28.319,28.706,27,520
06/11/2012,28.837,28.905,28.698,28.698,75,439
06/12/2012,28.977,29.156,28.977,29.156,14,425
06/13/2012,29.23,29.29,29.054,29.06,8,416
06/14/2012,28.918,28.918,28.396,28.819,50,395
06/15/2012,28.699,28.981,28.699,28.909,6,395
06/18/2012,28.962,28.962,28.904,28.904,2,394
06/19/2012,28.863,28.863,28.863,28.863,1,394
06/20/2012,28.434,28.779,28.209,28.779,5,394
06/21/2012,27.835,27.835,27.065,27.065,41,363
06/22/2012,26.944,27.027,26.762,27.027,19,363
06/25/2012,26.861,27.674,26.857,27.674,18,336
06/26/2012,27.407,27.407,27.018,27.249,101,235
06/27/2012,27.146,27.403,25.943,25.943,77,159
06/28/2012,26.863,26.863,26.421,26.481,62,159
06/29/2012,27.662,27.77,27.503,27.701,26,159
07/02/2012,27.528,27.643,27.528,27.643,3,476
07/03/2012,28.157,28.451,28.157,28.451,6,475
07/05/2012,27.878,27.878,27.878,27.878,4,471
07/06/2012,27.652,27.652,27.322,27.322,12,471
07/09/2012,27.486,27.519,27.486,27.519,4,467
07/10/2012,27.578,27.685,26.975,26.975,9,471
07/11/2012,27.064,27.232,27.064,27.232,4,452
07/12/2012,26.799,26.799,26.696,26.696,7,449
07/17/2012,27.049,27.049,27.049,27.049,2,450
07/20/2012,27.103,27.237,27.103,27.237,22,450
07/23/2012,26.904,26.904,26.895,26.895,2,430
07/25/2012,27.269,27.474,27.188,27.416,10,422
07/26/2012,27.784,27.784,27.784,27.784,1,422
07/27/2012,27.886,27.949,27.814,27.814,4,422
07/30/2012,27.794,28.216,27.794,28.188,9,413
07/31/2012,28.378,28.378,28.155,28.162,3,413
08/01/2012,27.942,27.942,27.256,27.439,10,413
08/02/2012,27.758,27.758,27.153,27.165,21,395
08/03/2012,27.469,27.689,27.469,27.689,2,395
08/06/2012,27.847,27.97,27.847,27.97,3,396
08/07/2012,28.276,28.276,28.226,28.226,20,376
08/09/2012,28.118,28.242,28.113,28.242,13,363
08/10/2012,27.891,28.347,27.834,28.347,4,363
08/13/2012,27.936,27.936,27.936,27.936,6,358
08/14/2012,27.864,27.894,27.864,27.894,26,333
08/15/2012,28.081,28.081,27.913,27.977,17,316
08/16/2012,28.149,28.321,28.149,28.321,4,314
08/20/2012,28.094,28.903,28.094,28.903,5,313
08/21/2012,29.189,29.509,29.189,29.456,18,305
08/22/2012,29.573,29.666,29.573,29.648,7,296
08/24/2012,30.384,30.778,30.384,30.725,76,296
08/27/2012,31.108,31.29,31.06,31.06,37,201
08/28/2012,31.008,31.057,30.905,31.016,103,201
08/29/2012,30.796,31.005,30.796,30.965,54,503
08/30/2012,30.691,30.691,30.691,30.691,1,504
08/31/2012,31.819,31.857,31.819,31.857,2,504
09/05/2012,32.406,32.406,32.232,32.232,4,508
09/06/2012,32.586,32.896,32.512,32.75,34,483
09/07/2012,33.431,33.778,33.431,33.696,32,483
09/10/2012,33.542,33.74,33.542,33.74,21,455
09/11/2012,33.731,33.849,33.722,33.722,5,458
09/12/2012,33.233,33.233,32.876,33.157,3,459
09/13/2012,33.311,33.311,33.311,33.311,1,458
09/14/2012,34.891,34.891,34.471,34.642,9,456
09/18/2012,34.524,34.524,34.524,34.524,1,457
09/19/2012,34.596,34.596,34.596,34.596,1,456
09/21/2012,34.896,35.166,34.766,34.766,4,456
09/24/2012,33.956,34.139,33.956,34.139,3,454
09/25/2012,33.946,33.946,33.946,33.946,1,454
09/26/2012,33.896,34.047,33.896,34.047,2,451
10/02/2012,34.77,34.77,34.77,34.77,1,452
10/03/2012,34.688,34.688,34.688,34.688,16,438
10/04/2012,35.096,35.096,35.096,35.096,2,438
10/08/2012,34.066,34.066,34.066,34.066,1,438
10/09/2012,34.096,34.096,34.096,34.096,1,438
10/10/2012,34.111,34.111,33.911,33.911,2,436
10/12/2012,33.937,33.937,33.851,33.927,11,436
10/15/2012,32.902,32.902,32.902,32.902,1,425
10/19/2012,32.549,32.549,32.549,32.549,1,425
10/22/2012,32.356,32.485,32.356,32.482,16,408
10/26/2012,32.126,32.42,32.126,32.206,23,391
10/31/2012,32.406,32.406,32.406,32.406,1,391
11/01/2012,32.356,32.356,32.356,32.356,1,389
11/09/2012,32.651,32.807,32.651,32.807,6,385
11/13/2012,32.543,32.543,32.543,32.543,5,380
11/14/2012,32.686,32.867,32.686,32.842,16,365
11/16/2012,32.525,32.525,32.525,32.525,2,365
11/19/2012,33.221,33.221,33.216,33.216,12,352
11/20/2012,33.146,33.216,33.002,33.002,27,328
11/21/2012,33.366,33.386,33.366,33.386,6,323
11/23/2012,33.506,34.116,33.436,34.116,86,323
11/26/2012,34.106,34.121,34.106,34.121,30,249
11/27/2012,34.128,34.146,34.021,34.08,112,249
11/28/2012,33.576,33.706,33.036,33.704,56,417
11/29/2012,33.753,34.39,33.753,34.311,64,481
11/30/2012,34.204,34.204,33.25,33.25,4,470
12/04/2012,32.95,33.05,32.9,32.9,4,470
12/05/2012,32.944,32.944,32.944,32.944,1,471
12/06/2012,32.77,33.184,32.63,33.184,3,471
12/10/2012,33.401,33.401,33.401,33.401,1,470
12/18/2012,31.521,31.521,31.521,31.521,1,470
12/19/2012,31.185,31.376,31.185,31.376,2,471
12/20/2012,29.962,29.962,29.75,29.75,4,469
12/21/2012,30.06,30.25,30.06,30.25,3,471
12/24/2012,29.88,29.88,29.88,29.88,1,471
12/26/2012,29.969,29.969,29.969,29.969,1,471
12/27/2012,30.4,30.4,30.4,30.4,4,470
01/02/2013,31.154,31.4,31.124,31.124,11,476
01/03/2013,31.11,31.11,31.11,31.11,1,475
01/04/2013,29.68,29.971,29.36,29.971,6,475
