AIM-PIbd-31-Ievlewa-M-D/lab1/static/csv/Stocks.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	6/22/2001	3.428571	3.428571	3.428571	3.428571	2.806002	0
3	6/25/2001	3.428571	3.428571	3.428571	3.428571	2.806002	0
4	6/26/2001	3.714286	3.714286	3.714286	3.714286	3.039837	0
5	6/27/2001	3.714286	3.714286	3.714286	3.714286	3.039837	0
6	6/28/2001	3.714286	3.714286	3.714286	3.714286	3.039837	0
7	6/29/2001	3.714286	3.714286	3.714286	3.714286	3.039837	0
8	7/2/2001	3.714286	3.714286	3.714286	3.714286	3.039837	0
9	7/3/2001	3.714286	3.714286	3.714286	3.714286	3.039837	0
10	7/5/2001	3.428571	3.428571	3.428571	3.428571	2.806002	0
11	7/6/2001	3.428571	3.428571	3.428571	3.428571	2.806002	0
12	7/9/2001	3.428571	3.428571	3.428571	3.428571	2.806002	0
13	7/10/2001	3.428571	3.428571	3.428571	3.428571	2.806002	0
14	7/11/2001	3.428571	3.428571	3.428571	3.428571	2.806002	0
15	7/12/2001	2.857143	2.857143	2.857143	2.857143	2.338336	0
16	7/13/2001	3.142857	3.142857	3.142857	3.142857	2.57217	0
17	7/16/2001	3.142857	3.142857	3.142857	3.142857	2.57217	0
18	7/17/2001	3.428571	3.428571	3.428571	3.428571	2.806002	0
19	7/18/2001	3.714286	3.714286	3.714286	3.714286	3.039837	0
20	7/19/2001	3.142857	3.142857	3.142857	3.142857	2.57217	0
21	7/20/2001	3.142857	3.142857	3.142857	3.142857	2.57217	0
22	7/23/2001	3.142857	3.142857	3.142857	3.142857	2.57217	0
23	7/24/2001	3.142857	3.142857	3.142857	3.142857	2.57217	0
24	7/25/2001	3.142857	3.142857	3.142857	3.142857	2.57217	0
25	7/26/2001	3.142857	3.142857	3.142857	3.142857	2.57217	0
26	7/27/2001	3.428571	3.428571	3.428571	3.428571	2.806002	0
27	7/30/2001	3.428571	3.428571	3.428571	3.428571	2.806002	0
28	7/31/2001	3.428571	3.428571	3.428571	3.428571	2.806002	0
29	8/1/2001	3.428571	3.428571	3.428571	3.428571	2.806002	0
30	8/2/2001	3.428571	3.428571	3.428571	3.428571	2.806002	0
31	8/3/2001	3.428571	3.428571	3.428571	3.428571	2.806002	0
32	8/6/2001	3.428571	3.428571	3.428571	3.428571	2.806002	0
33	8/7/2001	2.571429	2.571429	2.571429	2.571429	2.104502	0
34	8/8/2001	3.428571	3.428571	3.428571	3.428571	2.806002	0
35	8/9/2001	3.428571	3.428571	3.428571	3.428571	2.806002	0
36	8/10/2001	3.428571	3.428571	3.428571	3.428571	2.806002	0
37	8/13/2001	3.428571	3.428571	3.428571	3.428571	2.806002	0
38	8/14/2001	3.428571	3.428571	3.428571	3.428571	2.806002	0
39	8/15/2001	3.714286	3.714286	3.714286	3.714286	3.039837	0
40	8/16/2001	3.142857	3.142857	3.142857	3.142857	2.57217	0
41	8/17/2001	2.857143	2.857143	2.857143	2.857143	2.338336	0
42	8/20/2001	2.857143	2.857143	2.857143	2.857143	2.338336	0
43	8/21/2001	2.857143	2.857143	2.857143	2.857143	2.338336	0
44	8/22/2001	2.857143	2.857143	2.857143	2.857143	2.338336	0
45	8/23/2001	2.857143	2.857143	2.857143	2.857143	2.338336	0
46	8/24/2001	2.857143	2.857143	2.857143	2.857143	2.338336	0
47	8/27/2001	2.857143	2.857143	2.857143	2.857143	2.338336	0
48	8/28/2001	2.857143	2.857143	2.857143	2.857143	2.338336	0
49	8/29/2001	2.857143	2.857143	2.857143	2.857143	2.338336	0
50	8/30/2001	2.571429	2.571429	2.571429	2.571429	2.104502	0
51	8/31/2001	2.571429	2.571429	2.571429	2.571429	2.104502	0
52	9/4/2001	3.428571	3.428571	3.428571	3.428571	2.806002	0
53	9/5/2001	3.142857	3.142857	3.142857	3.142857	2.57217	0
54	9/6/2001	3.142857	3.142857	3.142857	3.142857	2.57217	0
55	9/7/2001	1.428571	1.428571	1.428571	1.428571	1.169168	0
56	9/10/2001	2.571429	2.571429	2.571429	2.571429	2.104502	0
57	9/17/2001	2	2	2	2	1.636835	0
58	9/18/2001	3.142857	3.142857	3.142857	3.142857	2.57217	0
59	9/19/2001	2.571429	2.571429	2.571429	2.571429	2.104502	0
60	9/20/2001	2.285714	2.285714	2.285714	2.285714	1.870668	0
61	9/21/2001	2.285714	2.285714	2.285714	2.285714	1.870668	0
62	9/24/2001	2.285714	2.285714	2.285714	2.285714	1.870668	0
63	9/25/2001	2.285714	2.285714	2.285714	2.285714	1.870668	0
64	9/26/2001	2.285714	2.285714	2.285714	2.285714	1.870668	0
65	9/27/2001	2.285714	2.285714	2.285714	2.285714	1.870668	0
66	9/28/2001	2.285714	2.285714	2.285714	2.285714	1.870668	0
67	10/1/2001	2.571429	2.571429	2.571429	2.571429	2.104502	0
68	10/2/2001	2.857143	2.857143	2.857143	2.857143	2.338336	0
69	10/3/2001	2.857143	2.857143	2.857143	2.857143	2.338336	0
70	10/4/2001	1.714286	1.714286	1.714286	1.714286	1.403001	0
71	10/5/2001	3.142857	3.142857	3.142857	3.142857	2.57217	0
72	10/8/2001	3.142857	3.142857	3.142857	3.142857	2.57217	0
73	10/9/2001	2.571429	2.571429	2.571429	2.571429	2.104502	0
74	10/10/2001	2.571429	2.571429	2.571429	2.571429	2.104502	0
75	10/11/2001	3.142857	3.142857	3.142857	3.142857	2.57217	0
76	10/12/2001	2.857143	2.857143	2.857143	2.857143	2.338336	0
77	10/15/2001	2	2	2	2	1.636835	0
78	10/16/2001	2.857143	2.857143	2.857143	2.857143	2.338336	0
79	10/17/2001	2.571429	2.571429	2.571429	2.571429	2.104502	0
80	10/18/2001	2.571429	2.571429	2.571429	2.571429	2.104502	0
81	10/19/2001	1.714286	1.714286	1.714286	1.714286	1.403001	0
82	10/22/2001	2	2	2	2	1.636835	0
83	10/23/2001	2	2	2	2	1.636835	0
84	10/24/2001	2	2	2	2	1.636835	0
85	10/25/2001	2	2	2	2	1.636835	0
86	10/26/2001	2	2	2	2	1.636835	0
87	10/29/2001	2	2	2	2	1.636835	0
88	10/30/2001	3.142857	3.142857	3.142857	3.142857	2.57217	0
89	10/31/2001	3.142857	3.142857	3.142857	3.142857	2.57217	0
90	11/1/2001	2	2	2	2	1.636835	0
91	11/2/2001	2.285714	2.285714	2.285714	2.285714	1.870668	0
92	11/5/2001	2.285714	2.285714	2.285714	2.285714	1.870668	0
93	11/6/2001	2.285714	2.285714	2.285714	2.285714	1.870668	0
94	11/7/2001	2.285714	2.285714	2.285714	2.285714	1.870668	0
95	11/8/2001	2.285714	2.285714	2.285714	2.285714	1.870668	0
96	11/9/2001	2	2	2	2	1.636835	0
97	11/12/2001	2	2	2	2	1.636835	0
98	11/13/2001	2.285714	2.285714	2.285714	2.285714	1.870668	0
99	11/14/2001	2.857143	2.857143	2.857143	2.857143	2.338336	0
100	11/15/2001	2.857143	2.857143	2.857143	2.857143	2.338336	0
101	11/16/2001	2.857143	2.857143	2.857143	2.857143	2.338336	0
102	11/19/2001	2.857143	2.857143	2.857143	2.857143	2.338336	0
103	11/20/2001	2.857143	2.857143	2.857143	2.857143	2.338336	0
104	11/21/2001	2.571429	2.571429	2.571429	2.571429	2.104502	0
105	11/23/2001	2	2	2	2	1.636835	0
106	11/26/2001	2	2	2	2	1.636835	0
107	11/27/2001	2	2	2	2	1.636835	0
108	11/28/2001	2	2	2	2	1.636835	0
109	11/29/2001	2	2	2	2	1.636835	0
110	11/30/2001	2	2	2	2	1.636835	0
111	12/3/2001	2.285714	2.285714	2.285714	2.285714	1.870668	0
112	12/4/2001	1.142857	1.142857	1.142857	1.142857	0.935334	0
113	12/5/2001	1.714286	1.714286	1.714286	1.714286	1.403001	0
114	12/6/2001	2	2	2	2	1.636835	0
115	12/7/2001	1.714286	1.714286	1.714286	1.714286	1.403001	0
116	12/10/2001	1.714286	1.714286	1.714286	1.714286	1.403001	0
117	12/11/2001	1.428571	1.428571	1.428571	1.428571	1.169168	0
118	12/12/2001	1.428571	1.428571	1.428571	1.428571	1.169168	0
119	12/13/2001	1.428571	1.428571	1.428571	1.428571	1.169168	0
120	12/14/2001	1.428571	1.428571	1.428571	1.428571	1.169168	0
121	12/17/2001	1.428571	1.428571	1.428571	1.428571	1.169168	0
122	12/18/2001	1.428571	1.428571	1.428571	1.428571	1.169168	0
123	12/19/2001	1.142857	1.142857	1.142857	1.142857	0.935334	0
124	12/20/2001	1.142857	1.142857	1.142857	1.142857	0.935334	0
125	12/21/2001	1.428571	1.428571	1.428571	1.428571	1.169168	0
126	12/24/2001	1.714286	1.714286	1.714286	1.714286	1.403001	0
127	12/26/2001	1.714286	1.714286	1.714286	1.714286	1.403001	0
128	12/27/2001	1.142857	1.142857	1.142857	1.142857	0.935334	0
129	12/28/2001	1.428571	1.428571	1.428571	1.428571	1.169168	0
130	12/31/2001	1.714286	1.714286	1.714286	1.714286	1.403001	0
131	1/2/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
132	1/3/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
133	1/4/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
134	1/7/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
135	1/8/2002	1.428571	1.428571	1.428571	1.428571	1.169168	0
136	1/9/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
137	1/10/2002	1.428571	1.428571	1.428571	1.428571	1.169168	0
138	1/11/2002	1.428571	1.428571	1.428571	1.428571	1.169168	0
139	1/14/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
140	1/15/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
141	1/16/2002	2	2	2	2	1.636835	0
142	1/17/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
143	1/18/2002	2	2	2	2	1.636835	0
144	1/22/2002	2	2	2	2	1.636835	0
145	1/23/2002	2	2	2	2	1.636835	0
146	1/24/2002	2	2	2	2	1.636835	0
147	1/25/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
148	1/28/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
149	1/29/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
150	1/30/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
151	1/31/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
152	2/1/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
153	2/4/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
154	2/5/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
155	2/6/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
156	2/7/2002	2.571429	2.571429	2.571429	2.571429	2.104502	0
157	2/8/2002	2.571429	2.571429	2.571429	2.571429	2.104502	0
158	2/11/2002	2.571429	2.571429	2.571429	2.571429	2.104502	0
159	2/12/2002	2.571429	2.571429	2.571429	2.571429	2.104502	0
160	2/13/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
161	2/14/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
162	2/15/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
163	2/19/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
164	2/20/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
165	2/21/2002	2	2	2	2	1.636835	0
166	2/22/2002	2	2	2	2	1.636835	0
167	2/25/2002	2	2	2	2	1.636835	0
168	2/26/2002	2	2	2	2	1.636835	0
169	2/27/2002	2	2	2	2	1.636835	0
170	2/28/2002	2	2	2	2	1.636835	0
171	3/1/2002	2	2	2	2	1.636835	0
172	3/4/2002	2	2	2	2	1.636835	0
173	3/5/2002	2	2	2	2	1.636835	0
174	3/6/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
175	3/7/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
176	3/8/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
177	3/11/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
178	3/12/2002	2.571429	2.571429	2.571429	2.571429	2.104502	0
179	3/13/2002	2.571429	2.571429	2.571429	2.571429	2.104502	0
180	3/14/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
181	3/15/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
182	3/18/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
183	3/19/2002	2.571429	2.571429	2.571429	2.571429	2.104502	0
184	3/20/2002	2.571429	2.571429	2.571429	2.571429	2.104502	0
185	3/21/2002	2	2	2	2	1.636835	0
186	3/22/2002	2	2	2	2	1.636835	0
187	3/25/2002	2	2	2	2	1.636835	0
188	3/26/2002	2	2	2	2	1.636835	0
189	3/27/2002	2	2	2	2	1.636835	0
190	3/28/2002	2	2	2	2	1.636835	0
191	4/1/2002	2	2	2	2	1.636835	0
192	4/2/2002	2.857143	2.857143	2.857143	2.857143	2.338336	0
193	4/3/2002	2.857143	2.857143	2.857143	2.857143	2.338336	0
194	4/4/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
195	4/5/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
196	4/8/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
197	4/9/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
198	4/10/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
199	4/11/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
200	4/12/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
201	4/15/2002	2	2	2	2	1.636835	0
202	4/16/2002	2	2	2	2	1.636835	0
203	4/17/2002	2	2	2	2	1.636835	0
204	4/18/2002	2	2	2	2	1.636835	0
205	4/19/2002	2	2	2	2	1.636835	0
206	4/22/2002	2	2	2	2	1.636835	0
207	4/23/2002	2.571429	2.571429	2.571429	2.571429	2.104502	0
208	4/24/2002	2.571429	2.571429	2.571429	2.571429	2.104502	0
209	4/25/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
210	4/26/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
211	4/29/2002	2.571429	2.571429	2.571429	2.571429	2.104502	0
212	4/30/2002	2.571429	2.571429	2.571429	2.571429	2.104502	0
213	5/1/2002	2.571429	2.571429	2.571429	2.571429	2.104502	0
214	5/2/2002	2.857143	2.857143	2.857143	2.857143	2.338336	0
215	5/3/2002	2.857143	2.857143	2.857143	2.857143	2.338336	0
216	5/6/2002	2.857143	2.857143	2.857143	2.857143	2.338336	0
217	5/7/2002	3.142857	3.142857	3.142857	3.142857	2.57217	0
218	5/8/2002	2.857143	2.857143	2.857143	2.857143	2.338336	0
219	5/9/2002	2.857143	2.857143	2.857143	2.857143	2.338336	0
220	5/10/2002	3.142857	3.142857	3.142857	3.142857	2.57217	0
221	5/13/2002	3.142857	3.142857	3.142857	3.142857	2.57217	0
222	5/14/2002	3.142857	3.142857	3.142857	3.142857	2.57217	0
223	5/15/2002	3.142857	3.142857	3.142857	3.142857	2.57217	0
224	5/16/2002	3.142857	3.142857	3.142857	3.142857	2.57217	0
225	5/17/2002	2.857143	2.857143	2.857143	2.857143	2.338336	0
226	5/20/2002	2.857143	2.857143	2.857143	2.857143	2.338336	0
227	5/21/2002	2.857143	2.857143	2.857143	2.857143	2.338336	0
228	5/22/2002	4	4	4	4	3.27367	0
229	5/23/2002	4	4	4	4	3.27367	0
230	5/24/2002	4	4	4	4	3.27367	0
231	5/28/2002	3.714286	3.714286	3.714286	3.714286	3.039837	0
232	5/29/2002	4.285714	4.285714	4.285714	4.285714	3.507503	0
233	5/30/2002	4	4	4	4	3.27367	0
234	5/31/2002	3.428571	3.428571	3.428571	3.428571	2.806002	0
235	6/3/2002	3.714286	3.714286	3.714286	3.714286	3.039837	0
236	6/4/2002	4.857143	4.857143	4.857143	4.857143	3.975171	0
237	6/5/2002	3.714286	3.714286	3.714286	3.714286	3.039837	0
238	6/6/2002	3.714286	3.714286	3.714286	3.714286	3.039837	0
239	6/7/2002	3.142857	3.142857	3.142857	3.142857	2.57217	0
240	6/10/2002	2.571429	2.571429	2.571429	2.571429	2.104502	0
241	6/11/2002	2.857143	2.857143	2.857143	2.857143	2.338336	0
242	6/12/2002	2.571429	2.571429	2.571429	2.571429	2.104502	0
243	6/13/2002	3.142857	3.142857	3.142857	3.142857	2.57217	0
244	6/14/2002	3.142857	3.142857	3.142857	3.142857	2.57217	0
245	6/17/2002	3.142857	3.142857	3.142857	3.142857	2.57217	0
246	6/18/2002	3.142857	3.142857	3.142857	3.142857	2.57217	0
247	6/19/2002	3.142857	3.142857	3.142857	3.142857	2.57217	0
248	6/20/2002	3.142857	3.142857	3.142857	3.142857	2.57217	0
249	6/21/2002	2.857143	2.857143	2.857143	2.857143	2.338336	0
250	6/24/2002	3.428571	3.428571	3.428571	3.428571	2.806002	0
251	6/25/2002	3.142857	3.142857	3.142857	3.142857	2.57217	0
252	6/26/2002	3.142857	3.142857	3.142857	3.142857	2.57217	0
253	6/27/2002	3.142857	3.142857	3.142857	3.142857	2.57217	0
254	6/28/2002	3.142857	3.142857	3.142857	3.142857	2.57217	0
255	7/1/2002	3.142857	3.142857	3.142857	3.142857	2.57217	0
256	7/2/2002	4	4	4	4	3.27367	0
257	7/3/2002	4	4	4	4	3.27367	0
258	7/5/2002	4	4	4	4	3.27367	0
259	7/8/2002	4	4	4	4	3.27367	0
260	7/9/2002	4	4	4	4	3.27367	0
261	7/10/2002	3.714286	3.714286	3.714286	3.714286	3.039837	0
262	7/11/2002	3.714286	3.714286	3.714286	3.714286	3.039837	0
263	7/12/2002	3.714286	3.714286	3.714286	3.714286	3.039837	0
264	7/15/2002	3.714286	3.714286	3.714286	3.714286	3.039837	0
265	7/16/2002	2.857143	2.857143	2.857143	2.857143	2.338336	0
266	7/17/2002	2.857143	2.857143	2.857143	2.857143	2.338336	0
267	7/18/2002	2.857143	2.857143	2.857143	2.857143	2.338336	0
268	7/19/2002	3.142857	3.142857	3.142857	3.142857	2.57217	0
269	7/22/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
270	7/23/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
271	7/24/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
272	7/25/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
273	7/26/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
274	7/29/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
275	7/30/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
276	7/31/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
277	8/1/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
278	8/2/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
279	8/5/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
280	8/6/2002	2	2	2	2	1.636835	0
281	8/7/2002	2.571429	2.571429	2.571429	2.571429	2.104502	0
282	8/8/2002	2.571429	2.571429	2.571429	2.571429	2.104502	0
283	8/9/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
284	8/12/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
285	8/13/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
286	8/14/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
287	8/15/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
288	8/16/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
289	8/19/2002	2.571429	2.571429	2.571429	2.571429	2.104502	0
290	8/20/2002	2.571429	2.571429	2.571429	2.571429	2.104502	0
291	8/21/2002	2.571429	2.571429	2.571429	2.571429	2.104502	0
292	8/22/2002	2.571429	2.571429	2.571429	2.571429	2.104502	0
293	8/23/2002	2	2	2	2	1.636835	0
294	8/26/2002	2	2	2	2	1.636835	0
295	8/27/2002	2.571429	2.571429	2.571429	2.571429	2.104502	0
296	8/28/2002	2	2	2	2	1.636835	0
297	8/29/2002	2	2	2	2	1.636835	0
298	8/30/2002	2	2	2	2	1.636835	0
299	9/3/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
300	9/4/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
301	9/5/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
302	9/6/2002	2.571429	2.571429	2.571429	2.571429	2.104502	0
303	9/9/2002	2.571429	2.571429	2.571429	2.571429	2.104502	0
304	9/10/2002	2.571429	2.571429	2.571429	2.571429	2.104502	0
305	9/11/2002	2.571429	2.571429	2.571429	2.571429	2.104502	0
306	9/12/2002	2.857143	2.857143	2.857143	2.857143	2.338336	0
307	9/13/2002	2.857143	2.857143	2.857143	2.857143	2.338336	0
308	9/16/2002	2.857143	2.857143	2.857143	2.857143	2.338336	0
309	9/17/2002	2.571429	2.571429	2.571429	2.571429	2.104502	0
310	9/18/2002	2.571429	2.571429	2.571429	2.571429	2.104502	0
311	9/19/2002	2.571429	2.571429	2.571429	2.571429	2.104502	0
312	9/20/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
313	9/23/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
314	9/24/2002	2	2	2	2	1.636835	0
315	9/25/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
316	9/26/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
317	9/27/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
318	9/30/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
319	10/1/2002	2	2	2	2	1.636835	0
320	10/2/2002	2	2	2	2	1.636835	0
321	10/3/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
322	10/4/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
323	10/7/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
324	10/8/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
325	10/9/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
326	10/10/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
327	10/11/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
328	10/14/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
329	10/15/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
330	10/16/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
331	10/17/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
332	10/18/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
333	10/21/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
334	10/22/2002	2.571429	2.571429	2.571429	2.571429	2.104502	0
335	10/23/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
336	10/24/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
337	10/25/2002	2	2	2	2	1.636835	0
338	10/28/2002	1.142857	1.142857	1.142857	1.142857	0.935334	0
339	10/29/2002	1.142857	1.142857	1.142857	1.142857	0.935334	0
340	10/30/2002	1.142857	1.142857	1.142857	1.142857	0.935334	0
341	10/31/2002	1.142857	1.142857	1.142857	1.142857	0.935334	0
342	11/1/2002	1.142857	1.142857	1.142857	1.142857	0.935334	0
343	11/4/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
344	11/5/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
345	11/6/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
346	11/7/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
347	11/8/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
348	11/11/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
349	11/12/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
350	11/13/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
351	11/14/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
352	11/15/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
353	11/18/2002	1.142857	1.142857	1.142857	1.142857	0.935334	0
354	11/19/2002	1.428571	1.428571	1.428571	1.428571	1.169168	0
355	11/20/2002	1.428571	1.428571	1.428571	1.428571	1.169168	0
356	11/21/2002	1.428571	1.428571	1.428571	1.428571	1.169168	0
357	11/22/2002	1.428571	1.428571	1.428571	1.428571	1.169168	0
358	11/25/2002	1.428571	1.428571	1.428571	1.428571	1.169168	0
359	11/26/2002	1.428571	1.428571	1.428571	1.428571	1.169168	0
360	11/27/2002	1.428571	1.428571	1.428571	1.428571	1.169168	0
361	11/29/2002	1.428571	1.428571	1.428571	1.428571	1.169168	0
362	12/2/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
363	12/3/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
364	12/4/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
365	12/5/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
366	12/6/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
367	12/9/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
368	12/10/2002	1.142857	1.142857	1.142857	1.142857	0.935334	0
369	12/11/2002	1.142857	1.142857	1.142857	1.142857	0.935334	0
370	12/12/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
371	12/13/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
372	12/16/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
373	12/17/2002	2.571429	2.571429	2.571429	2.571429	2.104502	0
374	12/18/2002	2.571429	2.571429	2.571429	2.571429	2.104502	0
375	12/19/2002	2.857143	2.857143	2.857143	2.857143	2.338336	0
376	12/20/2002	2.857143	2.857143	2.857143	2.857143	2.338336	0
377	12/23/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
378	12/24/2002	2.571429	2.571429	2.571429	2.571429	2.104502	0
379	12/26/2002	2.571429	2.571429	2.571429	2.571429	2.104502	0
380	12/27/2002	2.571429	2.571429	2.571429	2.571429	2.104502	0
381	12/30/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
382	12/31/2002	2.571429	2.571429	2.571429	2.571429	2.104502	0
383	1/2/2003	2.571429	2.571429	2.571429	2.571429	2.104502	0
384	1/3/2003	2.571429	2.571429	2.571429	2.571429	2.104502	0
385	1/6/2003	3.428571	3.428571	3.428571	3.428571	2.806002	0
386	1/7/2003	3.428571	3.428571	3.428571	3.428571	2.806002	0
387	1/8/2003	3.428571	3.428571	3.428571	3.428571	2.806002	0
388	1/9/2003	3.428571	3.428571	3.428571	3.428571	2.806002	0
389	1/10/2003	3.428571	3.428571	3.428571	3.428571	2.806002	0
390	1/13/2003	3.428571	3.428571	3.428571	3.428571	2.806002	0
391	1/14/2003	3.428571	3.428571	3.428571	3.428571	2.806002	0
392	1/15/2003	3.428571	3.428571	3.428571	3.428571	2.806002	0
393	1/16/2003	3.142857	3.142857	3.142857	3.142857	2.57217	0
394	1/17/2003	3.142857	3.142857	3.142857	3.142857	2.57217	0
395	1/21/2003	3.142857	3.142857	3.142857	3.142857	2.57217	0
396	1/22/2003	2.571429	2.571429	2.571429	2.571429	2.104502	0
397	1/23/2003	2.857143	2.857143	2.857143	2.857143	2.338336	0
398	1/24/2003	2.857143	2.857143	2.857143	2.857143	2.338336	0
399	1/27/2003	3.142857	3.142857	3.142857	3.142857	2.57217	0
400	1/28/2003	3.142857	3.142857	3.142857	3.142857	2.57217	0
401	1/29/2003	2.571429	2.571429	2.571429	2.571429	2.104502	0
402	1/30/2003	3.142857	3.142857	3.142857	3.142857	2.57217	0
403	1/31/2003	2	2	2	2	1.636835	0
404	2/3/2003	2.857143	2.857143	2.857143	2.857143	2.338336	0
405	2/4/2003	3.428571	3.428571	3.428571	3.428571	2.806002	0
406	2/5/2003	3.142857	3.142857	3.142857	3.142857	2.57217	0
407	2/6/2003	3.142857	3.142857	3.142857	3.142857	2.57217	0
408	2/7/2003	4	4	4	4	3.27367	0
409	2/10/2003	3.142857	3.142857	3.142857	3.142857	2.57217	0
410	2/11/2003	3.428571	3.428571	3.428571	3.428571	2.806002	0
411	2/12/2003	3.142857	3.142857	3.142857	3.142857	2.57217	0
412	2/13/2003	3.428571	3.428571	3.428571	3.428571	2.806002	0
413	2/14/2003	3.428571	3.428571	3.428571	3.428571	2.806002	0
414	2/18/2003	2.285714	2.285714	2.285714	2.285714	1.870668	0
415	2/19/2003	2.857143	2.857143	2.857143	2.857143	2.338336	0
416	2/20/2003	2.857143	2.857143	2.857143	2.857143	2.338336	0
417	2/21/2003	2.857143	2.857143	2.857143	2.857143	2.338336	0
418	2/24/2003	2.857143	2.857143	2.857143	2.857143	2.338336	0
419	2/25/2003	2.857143	2.857143	2.857143	2.857143	2.338336	0
420	2/26/2003	2.857143	2.857143	2.857143	2.857143	2.338336	0
421	2/27/2003	3.142857	3.142857	3.142857	3.142857	2.57217	0
422	2/28/2003	2.857143	2.857143	2.857143	2.857143	2.338336	0
423	3/3/2003	2.857143	2.857143	2.857143	2.857143	2.338336	0
424	3/4/2003	2.857143	2.857143	2.857143	2.857143	2.338336	0
425	3/5/2003	2.857143	2.857143	2.857143	2.857143	2.338336	0
426	3/6/2003	2.857143	2.857143	2.857143	2.857143	2.338336	0
427	3/7/2003	3.142857	3.142857	3.142857	3.142857	2.57217	0
428	3/10/2003	3.142857	3.142857	3.142857	3.142857	2.57217	0
429	3/11/2003	2.571429	2.571429	2.571429	2.571429	2.104502	0
430	3/12/2003	2.571429	2.571429	2.571429	2.571429	2.104502	0
431	3/13/2003	2.571429	2.571429	2.571429	2.571429	2.104502	0
432	3/14/2003	2.857143	2.857143	2.857143	2.857143	2.338336	0
433	3/17/2003	2.571429	2.571429	2.571429	2.571429	2.104502	0
434	3/18/2003	2.571429	2.571429	2.571429	2.571429	2.104502	0
435	3/19/2003	2.571429	2.571429	2.571429	2.571429	2.104502	0
436	3/20/2003	2.571429	2.571429	2.571429	2.571429	2.104502	0
437	3/21/2003	2.571429	2.571429	2.571429	2.571429	2.104502	0
438	3/24/2003	2.571429	2.571429	2.571429	2.571429	2.104502	0
439	3/25/2003	2.571429	2.571429	2.571429	2.571429	2.104502	0
440	3/26/2003	2.571429	2.571429	2.571429	2.571429	2.104502	0
441	3/27/2003	2.571429	2.571429	2.571429	2.571429	2.104502	0
442	3/28/2003	2	2	2	2	1.636835	0
443	3/31/2003	2	2	2	2	1.636835	0
444	4/1/2003	2	2	2	2	1.636835	0
445	4/2/2003	2	2	2	2	1.636835	0
446	4/3/2003	2	2	2	2	1.636835	0
447	4/4/2003	3.142857	3.142857	3.142857	3.142857	2.57217	0
448	4/7/2003	2	2	2	2	1.636835	0
449	4/8/2003	2.571429	2.571429	2.571429	2.571429	2.104502	0
450	4/9/2003	2	2	2	2	1.636835	0
451	4/10/2003	2	2	2	2	1.636835	0
452	4/11/2003	2	2	2	2	1.636835	0
453	4/14/2003	2	2	2	2	1.636835	0
454	4/15/2003	2	2	2	2	1.636835	0
455	4/16/2003	2	2	2	2	1.636835	0
456	4/17/2003	2	2	2	2	1.636835	0
457	4/21/2003	2	2	2	2	1.636835	0
458	4/22/2003	2	2	2	2	1.636835	0
459	4/23/2003	2	2	2	2	1.636835	0
460	4/24/2003	2	2	2	2	1.636835	0
461	4/25/2003	2.285714	2.285714	2.285714	2.285714	1.870668	0
462	4/28/2003	2.285714	2.285714	2.285714	2.285714	1.870668	0
463	4/29/2003	2.285714	2.285714	2.285714	2.285714	1.870668	0
464	4/30/2003	2.285714	2.285714	2.285714	2.285714	1.870668	0
465	5/1/2003	2.285714	2.285714	2.285714	2.285714	1.870668	0
466	5/2/2003	2.285714	2.285714	2.285714	2.285714	1.870668	0
467	5/5/2003	2.285714	2.285714	2.285714	2.285714	1.870668	0
468	5/6/2003	2.285714	2.285714	2.285714	2.285714	1.870668	0
469	5/7/2003	2.285714	2.285714	2.285714	2.285714	1.870668	0
470	5/8/2003	2.285714	2.285714	2.285714	2.285714	1.870668	0
471	5/9/2003	2.285714	2.285714	2.285714	2.285714	1.870668	0
472	5/12/2003	1.142857	1.142857	1.142857	1.142857	0.935334	45
473	5/13/2003	1.428571	1.428571	1.428571	1.428571	1.169168	35
474	5/14/2003	1.428571	1.428571	1.428571	1.428571	1.169168	0
475	5/15/2003	1.714286	1.714286	1.714286	1.714286	1.403001	63
476	5/16/2003	1.714286	1.714286	1.714286	1.714286	1.403001	0
477	5/19/2003	1.714286	1.714286	1.714286	1.714286	1.403001	0
478	5/20/2003	1.714286	1.714286	1.714286	1.714286	1.403001	0
479	5/21/2003	1.714286	1.714286	1.714286	1.714286	1.403001	0
480	5/22/2003	1.428571	1.428571	1.428571	1.428571	1.169168	28
481	5/23/2003	1.714286	1.714286	1.714286	1.714286	1.403001	525
482	5/27/2003	1.714286	1.714286	1.714286	1.714286	1.403001	105
483	5/28/2003	1.714286	1.714286	1.714286	1.714286	1.403001	0
484	5/29/2003	1.714286	1.714286	1.714286	1.714286	1.403001	70
485	5/30/2003	2	2	2	2	1.636835	1561
486	6/2/2003	1.714286	1.714286	1.714286	1.714286	1.403001	14
487	6/3/2003	1.714286	1.714286	1.714286	1.714286	1.403001	0
488	6/4/2003	1.714286	1.714286	1.714286	1.714286	1.403001	0
489	6/5/2003	1.714286	1.714286	1.714286	1.714286	1.403001	0
490	6/6/2003	1.714286	1.714286	1.714286	1.714286	1.403001	0
491	6/9/2003	1.714286	1.714286	1.714286	1.714286	1.403001	35
492	6/10/2003	1.714286	1.714286	1.714286	1.714286	1.403001	0
493	6/11/2003	1.428571	1.428571	1.428571	1.428571	1.169168	28
494	6/12/2003	1.428571	1.428571	1.428571	1.428571	1.169168	0
495	6/13/2003	1.428571	1.428571	1.428571	1.428571	1.169168	0
496	6/16/2003	1.428571	1.428571	1.428571	1.428571	1.169168	0
497	6/17/2003	1.428571	1.428571	1.428571	1.428571	1.169168	4434
498	6/18/2003	1.714286	1.714286	1.714286	1.714286	1.403001	35
499	6/19/2003	2.571429	2.571429	2.571429	2.571429	2.104502	1470
500	6/20/2003	2.285714	2.285714	2.285714	2.285714	1.870668	700
501	6/23/2003	1.714286	1.714286	1.714286	1.714286	1.403001	525
502	6/24/2003	1.714286	1.714286	1.714286	1.714286	1.403001	0
503	6/25/2003	1.428571	1.428571	1.428571	1.428571	1.169168	213
504	6/26/2003	2.285714	2.285714	2.285714	2.285714	1.870668	1400
505	6/27/2003	1.428571	1.428571	1.428571	1.428571	1.169168	45
506	6/30/2003	1.428571	1.428571	1.428571	1.428571	1.169168	0
507	7/1/2003	1.428571	1.428571	1.428571	1.428571	1.169168	0
508	7/2/2003	1.714286	1.714286	1.714286	1.714286	1.403001	3850
509	7/3/2003	1.714286	1.714286	1.714286	1.714286	1.403001	0
510	7/7/2003	1.714286	1.714286	1.714286	1.714286	1.403001	45
511	7/8/2003	1.714286	1.714286	1.714286	1.714286	1.403001	0
512	7/9/2003	1.714286	1.714286	1.714286	1.714286	1.403001	0
513	7/10/2003	1.714286	1.714286	1.714286	1.714286	1.403001	0
514	7/11/2003	1.714286	1.714286	1.714286	1.714286	1.403001	175
515	7/14/2003	1.428571	1.428571	1.428571	1.428571	1.169168	175
516	7/15/2003	1.428571	1.428571	1.428571	1.428571	1.169168	24
517	7/16/2003	1.428571	1.428571	1.428571	1.428571	1.169168	0
518	7/17/2003	1.428571	1.428571	1.428571	1.428571	1.169168	385
519	7/18/2003	2	2	2	2	1.636835	1841
520	7/21/2003	1.428571	1.428571	1.428571	1.428571	1.169168	420
521	7/22/2003	1.428571	1.428571	1.428571	1.428571	1.169168	140
522	7/23/2003	1.428571	1.428571	1.428571	1.428571	1.169168	0
523	7/24/2003	1.714286	1.714286	1.714286	1.714286	1.403001	6160
524	7/25/2003	1.714286	1.714286	1.714286	1.714286	1.403001	0
525	7/28/2003	1.428571	1.428571	1.428571	1.428571	1.169168	1120
526	7/29/2003	1.714286	1.714286	1.714286	1.714286	1.403001	420
527	7/30/2003	1.428571	1.428571	1.428571	1.428571	1.169168	980
528	7/31/2003	1.142857	1.142857	1.142857	1.142857	0.935334	7168
529	8/1/2003	1.142857	1.142857	1.142857	1.142857	0.935334	0
530	8/4/2003	1.142857	1.142857	1.142857	1.142857	0.935334	0
531	8/5/2003	1.142857	1.142857	1.142857	1.142857	0.935334	0
532	8/6/2003	1.142857	1.142857	1.142857	1.142857	0.935334	0
533	8/7/2003	1.142857	1.142857	1.142857	1.142857	0.935334	0
534	8/8/2003	1.142857	1.142857	1.142857	1.142857	0.935334	336
535	8/11/2003	1.142857	1.142857	1.142857	1.142857	0.935334	112
536	8/12/2003	1.142857	1.142857	1.142857	1.142857	0.935334	0
537	8/13/2003	1.142857	1.142857	1.142857	1.142857	0.935334	126
538	8/14/2003	1.142857	1.142857	1.142857	1.142857	0.935334	0
539	8/15/2003	1.142857	1.142857	1.142857	1.142857	0.935334	52
540	8/18/2003	1.142857	1.142857	1.142857	1.142857	0.935334	35
541	8/19/2003	1.142857	1.142857	1.142857	1.142857	0.935334	0
542	8/20/2003	1.142857	1.142857	1.142857	1.142857	0.935334	10
543	8/21/2003	1.26	1.26	1.26	1.26	1.031206	200
544	8/22/2003	1.26	1.26	1.26	1.26	1.031206	100
545	8/25/2003	1.6	1.6	1.59	1.59	1.301284	2400
546	8/26/2003	1.59	1.59	1.59	1.59	1.301284	0
547	8/27/2003	1.59	1.59	1.59	1.59	1.301284	0
548	8/28/2003	1.59	1.59	1.59	1.59	1.301284	0
549	8/29/2003	1.59	1.59	1.59	1.59	1.301284	0
550	9/2/2003	1.67	1.67	1.67	1.67	1.366757	3000
551	9/3/2003	1.67	1.67	1.67	1.67	1.366757	0
552	9/4/2003	1.6	1.6	1.6	1.6	1.309468	1000
553	9/5/2003	1.6	1.6	1.6	1.6	1.309468	0
554	9/8/2003	1.52	1.52	1.41	1.41	1.153969	45400
555	9/9/2003	1.41	1.41	1.41	1.41	1.153969	0
556	9/10/2003	1.41	1.41	1.41	1.41	1.153969	0
557	9/11/2003	1.41	1.41	1.41	1.41	1.153969	0
558	9/12/2003	1.41	1.41	1.41	1.41	1.153969	0
559	9/15/2003	1.67	1.67	1.67	1.67	1.366757	900
560	9/16/2003	1.69	1.69	1.69	1.69	1.383126	39700
561	9/17/2003	1.69	1.69	1.69	1.69	1.383126	0
562	9/18/2003	1.7	1.7	1.7	1.7	1.39131	400
563	9/19/2003	1.7	1.7	1.7	1.7	1.39131	0
564	9/22/2003	1.71	1.71	1.57	1.57	1.284915	5700
565	9/23/2003	1.71	1.71	1.71	1.71	1.399494	200
566	9/24/2003	1.71	1.71	1.71	1.71	1.399494	0
567	9/25/2003	1.66	1.66	1.66	1.66	1.358573	2000
568	9/26/2003	1.6	1.6	1.6	1.6	1.309468	3000
569	9/29/2003	1.6	1.6	1.42	1.42	1.162153	3000
570	9/30/2003	1.32	1.41	1.32	1.41	1.153969	5700
571	10/1/2003	1.41	1.41	1.41	1.41	1.153969	0
572	10/2/2003	1.41	1.41	1.41	1.41	1.153969	0
573	10/3/2003	1.41	1.41	1.41	1.41	1.153969	0
574	10/6/2003	1.51	1.53	1.51	1.53	1.252179	4800
575	10/7/2003	1.53	1.53	1.53	1.53	1.252179	0
576	10/8/2003	1.53	1.53	1.53	1.53	1.252179	0
577	10/9/2003	1.53	1.53	1.53	1.53	1.252179	0
578	10/10/2003	1.41	1.41	1.41	1.41	1.153969	3000
579	10/13/2003	1.41	1.41	1.41	1.41	1.153969	0
580	10/14/2003	1.41	1.41	1.41	1.41	1.153969	0
581	10/15/2003	1.51	1.51	1.51	1.51	1.235811	3000
582	10/16/2003	1.38	1.4	1.38	1.4	1.145785	1200
583	10/17/2003	1.4	1.4	1.4	1.4	1.145785	0
584	10/20/2003	1.4	1.4	1.4	1.4	1.145785	0
585	10/21/2003	1.4	1.4	1.4	1.4	1.145785	0
586	10/22/2003	1.69	1.69	1.69	1.69	1.383126	1000
587	10/23/2003	1.75	1.75	1.75	1.75	1.432231	300
588	10/24/2003	1.81	1.81	1.81	1.81	1.481335	200
589	10/27/2003	1.87	1.87	1.87	1.87	1.53044	2500
590	10/28/2003	1.9	1.9	1.9	1.9	1.554993	5000
591	10/29/2003	1.84	1.89	1.84	1.84	1.505888	25400
592	10/30/2003	1.8	1.8	1.8	1.8	1.473151	300
593	10/31/2003	1.8	1.8	1.8	1.8	1.473151	0
594	11/3/2003	1.8	1.8	1.8	1.8	1.473151	0
595	11/4/2003	1.85	1.85	1.8	1.8	1.473151	10400
596	11/5/2003	1.95	2.12	1.95	2.01	1.645019	31700
597	11/6/2003	2.06	2.08	2.06	2.08	1.702309	10700
598	11/7/2003	2.09	2.09	2.09	2.09	1.710492	2000
599	11/10/2003	2.23	2.25	2.23	2.25	1.841439	9900
600	11/11/2003	2.25	2.25	2.25	2.25	1.841439	0
601	11/12/2003	2.25	2.25	2.25	2.25	1.841439	0
602	11/13/2003	2.25	2.25	2.25	2.25	1.841439	0
603	11/14/2003	2.48	2.48	2.48	2.48	2.029675	200
604	11/17/2003	2.52	2.52	2.52	2.52	2.062412	20000
605	11/18/2003	2.55	2.55	2.46	2.49	2.037859	15500
606	11/19/2003	2.7	2.7	2.7	2.7	2.209727	1000
607	11/20/2003	2.7	2.7	2.7	2.7	2.209727	500
608	11/21/2003	2.85	2.85	2.8	2.85	2.33249	400
609	11/24/2003	2.8	2.8	2.57	2.57	2.103333	500
610	11/25/2003	2.83	2.83	2.76	2.83	2.316121	1100
611	11/26/2003	2.9	2.9	2.88	2.9	2.373411	2000
612	11/28/2003	2.9	2.9	2.9	2.9	2.373411	0
613	12/1/2003	2.81	2.81	2.81	2.81	2.299754	10600
614	12/2/2003	2.65	2.65	2.57	2.57	2.103333	21100
615	12/3/2003	2.72	2.72	2.54	2.68	2.193359	34400
616	12/4/2003	2.61	2.61	2.37	2.4	1.964201	2000
617	12/5/2003	2.43	2.7	2.43	2.62	2.144254	100800
618	12/8/2003	2.63	2.8	2.45	2.5	2.046044	162500
619	12/9/2003	2.53	2.53	2.43	2.45	2.005123	41700
620	12/10/2003	2.46	2.46	2.2	2.25	1.841439	65100
621	12/11/2003	2.25	2.25	1.94	2.1	1.718677	66500
622	12/12/2003	2.15	2.29	2.11	2.12	1.735045	62300
623	12/15/2003	2.2	2.29	2.01	2.29	1.874176	154700
624	12/16/2003	2.27	2.27	1.97	2	1.636835	60800
625	12/17/2003	2	2.14	1.95	2.1	1.718677	51900
626	12/18/2003	2.12	2.15	2.05	2.12	1.735045	35100
627	12/19/2003	2.18	2.18	2.1	2.12	1.735045	63100
628	12/22/2003	2.06	2.1	2.06	2.1	1.718677	10500
629	12/23/2003	2.12	2.12	2.06	2.07	1.694124	13200
630	12/24/2003	2.13	2.15	2.13	2.15	1.759598	2000
631	12/26/2003	2.24	2.9	2.24	2.71	2.217911	137800
632	12/29/2003	2.66	2.66	2.4	2.48	2.029675	471500
633	12/30/2003	2.5	2.52	2.46	2.48	2.029675	444000
634	12/31/2003	2.49	2.49	2.39	2.42	1.98057	93900
635	1/2/2004	2.42	2.5	2.39	2.5	2.046044	53900
636	1/5/2004	2.6	2.64	2.58	2.61	2.136069	250300
637	1/6/2004	2.68	2.68	2.54	2.63	2.152438	126400
638	1/7/2004	2.6	2.66	2.55	2.61	2.136069	109800
639	1/8/2004	2.69	2.73	2.63	2.69	2.201543	113500
640	1/9/2004	2.8	2.8	2.68	2.69	2.201543	80800
641	1/12/2004	2.74	2.75	2.55	2.64	2.160621	104200
642	1/13/2004	2.61	2.85	2.44	2.6	2.127886	164700
643	1/14/2004	2.51	2.55	2.41	2.41	1.972385	48500
644	1/15/2004	2.4	2.41	2.15	2.2	1.800519	278200
645	1/16/2004	2.29	2.42	2.16	2.34	1.915097	361700
646	1/20/2004	2.45	2.7	2.4	2.51	2.054228	222700
647	1/21/2004	2.49	2.49	2.36	2.42	1.98057	269500
648	1/22/2004	2.42	2.45	2.33	2.36	1.931465	135300
649	1/23/2004	2.36	2.36	2.25	2.29	1.874176	47800
650	1/26/2004	2.37	2.37	2.23	2.29	1.874176	95700
651	1/27/2004	2.29	2.39	2.22	2.36	1.931465	195800
652	1/28/2004	2.39	2.39	2.2	2.3	1.88236	69400
653	1/29/2004	2.25	2.27	2.11	2.23	1.82507	184100
654	1/30/2004	2.29	2.3	2.19	2.26	1.849623	33100
655	2/2/2004	2.19	2.26	2.11	2.14	1.751414	116600
656	2/3/2004	2.3	2.33	2.2	2.2	1.800519	96700
657	2/4/2004	2.26	2.26	2.16	2.25	1.841439	34100
658	2/5/2004	2.23	2.27	2.18	2.23	1.82507	59200
659	2/6/2004	2.32	2.32	2.23	2.25	1.841439	147200
660	2/9/2004	2.25	2.28	2.25	2.26	1.849623	155300
661	2/10/2004	2.39	2.39	2.31	2.31	1.890545	86600
662	2/11/2004	2.38	2.54	2.33	2.52	2.062412	214700
663	2/12/2004	2.59	2.65	2.5	2.63	2.152438	181200
664	2/13/2004	2.67	2.75	2.5	2.72	2.226096	119500
665	2/17/2004	2.77	2.81	2.7	2.75	2.250648	183000
666	2/18/2004	2.8	2.8	2.65	2.65	2.168806	57300
667	2/19/2004	2.65	2.7	2.61	2.7	2.209727	70600
668	2/20/2004	2.52	2.62	2.43	2.53	2.070596	208700
669	2/23/2004	2.48	2.48	2.43	2.46	2.013307	37300
670	2/24/2004	2.42	2.62	2.42	2.59	2.119701	116200
671	2/25/2004	2.59	2.59	2.4	2.44	1.996939	104500
672	2/26/2004	2.46	2.46	2.38	2.41	1.972385	129300
673	2/27/2004	2.41	2.44	2.4	2.43	1.988755	197000
674	3/1/2004	2.47	2.55	2.43	2.47	2.021492	119200
675	3/2/2004	2.49	2.6	2.34	2.4	1.964201	95200
676	3/3/2004	2.39	2.43	2.34	2.41	1.972385	154500
677	3/4/2004	2.48	2.61	2.4	2.56	2.095149	164700
678	3/5/2004	2.62	2.72	2.61	2.66	2.176991	337300
679	3/8/2004	2.75	2.75	2.61	2.63	2.152438	52300
680	3/9/2004	2.68	2.7	2.63	2.66	2.176991	96500
681	3/10/2004	2.69	2.69	2.6	2.61	2.136069	45200
682	3/11/2004	2.6	2.75	2.6	2.75	2.250648	63800
683	3/12/2004	2.69	2.69	2.6	2.67	2.185174	67200
684	3/15/2004	2.77	2.77	2.62	2.67	2.185174	119800
685	3/16/2004	2.78	2.78	2.61	2.61	2.136069	37900
686	3/17/2004	2.7	2.7	2.6	2.68	2.193359	65400
687	3/18/2004	2.74	3.07	2.72	3.07	2.512541	410200
688	3/19/2004	3.08	3.08	2.92	2.98	2.438885	406400
689	3/22/2004	3.02	3.16	2.88	3.07	2.512541	357700
690	3/23/2004	3.04	3.04	2.95	3.04	2.487989	200500
691	3/24/2004	3	3.08	2.95	3.08	2.520726	61600
692	3/25/2004	3	3.06	2.99	3.03	2.479805	109600
693	3/26/2004	3.08	3.19	3.04	3.16	2.5862	235900
694	3/29/2004	3.23	3.3	3.09	3.14	2.569831	508500
695	3/30/2004	3.2	3.2	3.15	3.17	2.594384	56400
696	3/31/2004	3.35	3.39	3.27	3.39	2.774436	372800
697	4/1/2004	3.43	3.49	3.39	3.42	2.798988	208900
698	4/2/2004	3.28	3.45	3.11	3.21	2.62712	398600
699	4/5/2004	3.15	3.2	2.96	3.02	2.471621	328600
700	4/6/2004	3.13	3.13	3.01	3.06	2.504357	157000
701	4/7/2004	3.05	3.14	3.04	3.04	2.487989	186400
702	4/8/2004	3.04	3.05	2.95	2.98	2.438885	103700
703	4/12/2004	2.98	3	2.91	2.98	2.438885	129300
704	4/13/2004	2.9	2.91	2.75	2.84	2.324306	441400
705	4/14/2004	2.74	2.79	2.52	2.63	2.152438	521900
706	4/15/2004	2.53	2.79	2.52	2.75	2.250648	317000
707	4/16/2004	2.92	2.92	2.77	2.85	2.33249	185700
708	4/19/2004	2.88	2.97	2.82	2.87	2.348859	163300
709	4/20/2004	2.8	2.88	2.56	2.56	2.095149	464000
710	4/21/2004	2.52	2.59	2.42	2.57	2.103333	549700
711	4/22/2004	2.67	2.67	2.52	2.58	2.111517	94600
712	4/23/2004	2.67	2.67	2.52	2.58	2.111517	52300
713	4/26/2004	2.59	2.68	2.59	2.65	2.168806	54300
714	4/27/2004	2.69	2.69	2.38	2.49	2.037859	256300
715	4/28/2004	2.4	2.4	2.09	2.09	1.710492	462000
716	4/29/2004	2.16	2.23	2.12	2.18	1.784151	292700
717	4/30/2004	2.18	2.24	2.05	2.1	1.718677	172800
718	5/3/2004	2.13	2.19	2.05	2.1	1.718677	141100
719	5/4/2004	2.19	2.24	2.13	2.2	1.800519	318600
720	5/5/2004	2.39	2.39	2.15	2.3	1.88236	230600
721	5/6/2004	2.27	2.32	2.16	2.32	1.898728	179400
722	5/7/2004	2.26	2.27	2	2.06	1.685939	528900
723	5/10/2004	2	2.09	1.9	2.09	1.710492	372900
724	5/11/2004	2.11	2.12	2	2.03	1.661387	103100
725	5/12/2004	2.1	2.12	2.02	2.07	1.694124	163300
726	5/13/2004	2.08	2.08	1.91	1.92	1.571362	39400
727	5/14/2004	1.88	2.03	1.88	2.01	1.645019	88700
728	5/17/2004	2.07	2.14	1.97	2.05	1.677756	161600
729	5/18/2004	2.06	2.06	1.96	1.98	1.620467	116100
730	5/19/2004	2	2.17	2	2.07	1.694124	1055400
731	5/20/2004	2.11	2.11	2.05	2.08	1.702309	183400
732	5/21/2004	2.15	2.15	2.06	2.1	1.718677	180900
733	5/24/2004	2.12	2.13	2.11	2.13	1.743229	73500
734	5/25/2004	2.18	2.21	2.12	2.18	1.784151	407100
735	5/26/2004	2.22	2.3	2.13	2.3	1.88236	338100
736	5/27/2004	2.36	2.36	2.25	2.31	1.890545	191400
737	5/28/2004	2.32	2.43	2.2	2.4	1.964201	156600
738	6/1/2004	2.55	2.55	2.31	2.37	1.939649	254600
739	6/2/2004	2.25	2.35	2.18	2.22	1.816886	163600
740	6/3/2004	2.22	2.25	2.16	2.16	1.767782	72800
741	6/4/2004	2.15	2.27	2.15	2.21	1.808703	110700
742	6/7/2004	2.24	2.26	2.16	2.22	1.816886	185500
743	6/8/2004	2.22	2.23	2.09	2.12	1.735045	144000
744	6/9/2004	2.1	2.12	2	2.04	1.669571	171500
745	6/10/2004	2.01	2.07	2.01	2.06	1.685939	84100
746	6/14/2004	1.98	2.05	1.77	1.81	1.481335	367400
747	6/15/2004	1.88	1.92	1.77	1.9	1.554993	337900
748	6/16/2004	1.86	1.86	1.65	1.78	1.456783	403400
749	6/17/2004	1.82	1.93	1.81	1.91	1.563177	158500
750	6/18/2004	2.01	2.05	1.93	1.98	1.620467	250100
751	6/21/2004	1.99	1.99	1.93	1.96	1.604098	106300
752	6/22/2004	1.98	1.98	1.93	1.95	1.595914	54100
753	6/23/2004	1.98	1.98	1.84	1.87	1.53044	150700
754	6/24/2004	1.92	2.02	1.89	2.01	1.645019	300000
755	6/25/2004	1.97	2.1	1.97	2.09	1.710492	79400
756	6/28/2004	2.15	2.16	2.08	2.1	1.718677	131200
757	6/29/2004	2.11	2.18	2.06	2.06	1.685939	91100
758	6/30/2004	2.1	2.17	2.1	2.12	1.735045	79900
759	7/1/2004	2.19	2.19	1.95	2.07	1.694124	29600
760	7/2/2004	2.07	2.19	2.07	2.19	1.792334	81900
761	7/6/2004	2.2	2.2	2.08	2.19	1.792334	141300
762	7/7/2004	2.25	2.3	2.21	2.28	1.865992	115400
763	7/8/2004	2.34	2.39	2.31	2.37	1.939649	142800
764	7/9/2004	2.42	2.51	2.38	2.46	2.013307	365400
765	7/12/2004	2.5	2.55	2.49	2.52	2.062412	179900
766	7/13/2004	2.5	2.54	2.39	2.52	2.062412	133000
767	7/14/2004	2.49	2.57	2.47	2.56	2.095149	119600
768	7/15/2004	2.56	2.56	2.5	2.52	2.062412	86700
769	7/16/2004	2.52	2.52	2.42	2.48	2.029675	70200
770	7/19/2004	2.48	2.48	2.31	2.32	1.898728	140400
771	7/20/2004	2.3	2.31	2.2	2.23	1.82507	102100
772	7/21/2004	2.19	2.27	2.17	2.23	1.82507	175800
773	7/22/2004	2.22	2.22	2.12	2.14	1.751414	83800
774	7/23/2004	2.12	2.12	2.06	2.09	1.710492	51800
775	7/26/2004	2.19	2.19	2.02	2.08	1.702309	62600
776	7/27/2004	2.05	2.11	2	2.09	1.710492	233100
777	7/28/2004	2.1	2.1	2.01	2.09	1.710492	174900
778	7/29/2004	2.1	2.16	2.02	2.05	1.677756	55300
779	7/30/2004	2.14	2.15	2.1	2.11	1.726861	53900
780	8/2/2004	2.1	2.19	2.09	2.15	1.759598	45700
781	8/3/2004	2.14	2.22	2.11	2.13	1.743229	120700
782	8/4/2004	2.1	2.14	2.06	2.13	1.743229	111300
783	8/5/2004	2.13	2.13	2.06	2.1	1.718677	64900
784	8/6/2004	2.15	2.2	2.02	2.09	1.710492	181000
785	8/9/2004	2.13	2.13	2.02	2.04	1.669571	137900
786	8/10/2004	2.05	2.07	2.02	2.03	1.661387	99800
787	8/11/2004	2.02	2.08	1.99	2.05	1.677756	78800
788	8/12/2004	2	2.01	1.92	1.98	1.620467	69500
789	8/13/2004	2	2.09	2	2.08	1.702309	190800
790	8/16/2004	2.12	2.16	2.1	2.14	1.751414	298100
791	8/17/2004	2.15	2.17	2.06	2.08	1.702309	181700
792	8/18/2004	2.1	2.3	2.08	2.3	1.88236	237800
793	8/19/2004	2.3	2.43	2.22	2.42	1.98057	211500
794	8/20/2004	2.45	2.5	2.35	2.4	1.964201	269000
795	8/23/2004	2.33	2.38	2.3	2.3	1.88236	54500
796	8/24/2004	2.3	2.34	2.22	2.26	1.849623	87500
797	8/25/2004	2.28	2.5	2.26	2.3	1.88236	143200
798	8/26/2004	2.35	2.35	2.23	2.29	1.874176	85600
799	8/27/2004	2.25	2.29	2.19	2.27	1.857808	228300
800	8/30/2004	2.26	2.34	2.2	2.2	1.800519	321600
801	8/31/2004	2.2	2.37	2.2	2.36	1.931465	167400
802	9/1/2004	2.37	2.37	2.27	2.29	1.874176	139800
803	9/2/2004	2.33	2.33	2.18	2.19	1.792334	100400
804	9/3/2004	2.18	2.19	2.12	2.19	1.792334	134100
805	9/7/2004	2.15	2.18	2.13	2.17	1.775966	60300
806	9/8/2004	2.16	2.18	2.1	2.15	1.759598	168100
807	9/9/2004	2.15	2.17	2.1	2.14	1.751414	162200
808	9/10/2004	2.17	2.2	2.13	2.19	1.792334	139900
809	9/13/2004	2.17	2.17	2.1	2.11	1.726861	290100
810	9/14/2004	2.11	2.16	2.11	2.13	1.743229	334500
811	9/15/2004	2.15	2.15	2.05	2.08	1.702309	291800
812	9/16/2004	2.1	2.12	2.03	2.08	1.702309	361800
813	9/17/2004	2.11	2.17	2.1	2.13	1.743229	203700
814	9/20/2004	2.16	2.18	2.13	2.14	1.751414	157900
815	9/21/2004	2.15	2.28	2.15	2.28	1.865992	200700
816	9/22/2004	2.28	2.28	2.2	2.27	1.857808	125400
817	9/23/2004	2.31	2.37	2.29	2.36	1.931465	180000
818	9/24/2004	2.34	2.43	2.32	2.36	1.931465	230100
819	9/27/2004	2.38	2.47	2.31	2.44	1.996939	194000
820	9/28/2004	2.46	2.5	2.38	2.42	1.98057	286400
821	9/29/2004	2.42	2.53	2.35	2.53	2.070596	206400
822	9/30/2004	2.51	2.65	2.47	2.65	2.168806	430300
823	10/1/2004	2.64	2.74	2.61	2.73	2.23428	320900
824	10/4/2004	2.71	2.79	2.6	2.77	2.267017	341200
825	10/5/2004	2.82	2.9	2.74	2.84	2.324306	300300
826	10/6/2004	2.75	2.86	2.75	2.84	2.324306	152600
827	10/7/2004	2.88	2.9	2.82	2.85	2.33249	140800
828	10/8/2004	2.87	3.03	2.87	2.99	2.447068	282500
829	10/11/2004	3.09	3.09	2.94	3.02	2.471621	87600
830	10/12/2004	2.91	2.91	2.8	2.83	2.316121	195000
831	10/13/2004	2.7	2.85	2.6	2.85	2.33249	405800
832	10/14/2004	2.87	2.95	2.81	2.9	2.373411	132000
833	10/15/2004	2.95	2.98	2.88	2.98	2.438885	133400
834	10/18/2004	3.03	3.05	2.8	2.87	2.348859	128600
835	10/19/2004	2.95	2.95	2.86	2.9	2.373411	49600
836	10/20/2004	2.95	3.05	2.91	3.05	2.496173	157000
837	10/21/2004	2.78	2.8	2.7	2.79	2.283386	632500
838	10/22/2004	2.79	2.81	2.78	2.81	2.299754	397400
839	10/25/2004	2.84	2.86	2.81	2.83	2.316121	179900
840	10/26/2004	2.85	2.85	2.78	2.8	2.29157	142200
841	10/27/2004	2.81	2.85	2.77	2.8	2.29157	178100
842	10/28/2004	2.8	2.85	2.78	2.81	2.299754	112400
843	10/29/2004	2.8	2.84	2.8	2.84	2.324306	82900
844	11/1/2004	2.84	2.84	2.66	2.76	2.258832	143900
845	11/2/2004	2.7	2.76	2.63	2.75	2.250648	240700
846	11/3/2004	2.8	2.86	2.78	2.86	2.340673	145500
847	11/4/2004	2.87	2.95	2.82	2.86	2.340673	412000
848	11/5/2004	2.85	2.9	2.82	2.87	2.348859	151200
849	11/8/2004	2.9	2.9	2.86	2.89	2.365227	336400
850	11/9/2004	2.9	2.93	2.87	2.91	2.381595	332800
851	11/10/2004	2.93	2.95	2.88	2.92	2.389779	153000
852	11/11/2004	2.92	2.97	2.87	2.9	2.373411	94000
853	11/12/2004	2.9	3.02	2.9	3	2.455252	178600
854	11/15/2004	3.01	3.06	2.94	2.95	2.414332	153900
855	11/16/2004	2.99	3.15	2.97	3.12	2.553463	267700
856	11/17/2004	3.24	3.3	3.2	3.26	2.668041	522100
857	11/18/2004	3.25	3.25	3.08	3.16	2.5862	185400
858	11/19/2004	3.2	3.26	2.99	3.06	2.504357	362000
859	11/22/2004	3.1	3.1	2.88	2.95	2.414332	358600
860	11/23/2004	2.98	3.06	2.97	3	2.455252	295900
861	11/24/2004	3.09	3.16	3.04	3.1	2.537094	211300
862	11/26/2004	3.18	3.19	3.13	3.18	2.602568	99100
863	11/29/2004	3.21	3.23	3.1	3.13	2.561647	189600
864	11/30/2004	3.13	3.15	2.91	3.07	2.512541	448000
865	12/1/2004	3.03	3.07	2.92	2.96	2.422516	614500
866	12/2/2004	2.92	3.03	2.75	2.77	2.267017	709200
867	12/3/2004	2.76	2.9	2.64	2.83	2.316121	321000
868	12/6/2004	2.82	2.91	2.77	2.86	2.340673	347900
869	12/7/2004	2.86	2.86	2.7	2.72	2.226096	265800
870	12/8/2004	2.61	2.92	2.51	2.87	2.348859	1476900
871	12/9/2004	2.87	2.96	2.75	2.94	2.406148	763900
872	12/10/2004	2.94	2.94	2.82	2.91	2.381595	428200
873	12/13/2004	2.91	2.98	2.84	2.85	2.33249	132700
874	12/14/2004	2.87	2.88	2.79	2.85	2.33249	92100
875	12/15/2004	2.9	2.99	2.88	2.99	2.447068	170900
876	12/16/2004	2.95	2.97	2.9	2.97	2.430701	125200
877	12/17/2004	2.99	3.06	2.95	3.05	2.496173	108900
878	12/20/2004	3.02	3.06	2.91	2.93	2.397963	178600
879	12/21/2004	2.96	2.99	2.9	2.93	2.397963	130900
880	12/22/2004	2.98	2.98	2.78	2.8	2.29157	174600
881	12/23/2004	2.8	2.9	2.8	2.85	2.33249	159200
882	12/27/2004	2.92	3.08	2.92	3	2.455252	164000
883	12/28/2004	3.05	3.05	2.94	3.04	2.487989	66000
884	12/29/2004	2.94	2.96	2.82	2.89	2.365227	220300
885	12/30/2004	2.95	3	2.89	2.99	2.447068	128200
886	12/31/2004	3	3.03	2.96	3.02	2.471621	51700
887	1/3/2005	2.83	2.98	2.82	2.84	2.324306	70100
888	1/4/2005	2.77	2.88	2.75	2.83	2.316121	162900
889	1/5/2005	2.78	2.83	2.77	2.77	2.267017	145200
890	1/6/2005	2.77	2.8	2.67	2.8	2.29157	168500
891	1/7/2005	2.85	2.87	2.77	2.84	2.324306	118500
892	1/10/2005	2.91	2.96	2.87	2.92	2.389779	151600
893	1/11/2005	2.93	2.96	2.9	2.93	2.397963	101800
894	1/12/2005	2.95	3.1	2.95	3.04	2.487989	576300
895	1/13/2005	3.02	3.06	2.99	3.01	2.463436	333400
896	1/14/2005	3	3.03	3	3.02	2.471621	255300
897	1/18/2005	3	3.07	3	3.06	2.504357	161800
898	1/19/2005	3.08	3.09	3.01	3.04	2.487989	119600
899	1/20/2005	3.02	3.09	2.99	3.09	2.52891	215100
900	1/21/2005	3.1	3.19	3.09	3.18	2.602568	190100
901	1/24/2005	3.15	3.19	3.05	3.1	2.537094	108200
902	1/25/2005	3.1	3.11	3	3.06	2.504357	317200
903	1/26/2005	3.1	3.12	2.95	3.04	2.487989	207600
904	1/27/2005	3.03	3.04	3	3	2.455252	104600
905	1/28/2005	3.04	3.05	2.95	3.04	2.487989	278700
906	1/31/2005	2.97	3.1	2.94	3.1	2.537094	276600
907	2/1/2005	3.03	3.18	2.96	3.12	2.553463	964800
908	2/2/2005	3.17	3.31	3.13	3.24	2.651672	405500
909	2/3/2005	3.23	3.38	3.12	3.28	2.68441	1991800
910	2/4/2005	3.33	3.33	3.22	3.26	2.668041	489500
911	2/7/2005	3.32	3.32	3.11	3.19	2.610753	434700
912	2/8/2005	3.17	3.27	2.97	3.19	2.610753	712500
913	2/9/2005	3.16	3.25	3.1	3.23	2.643489	231300
914	2/10/2005	3.24	3.39	3.23	3.38	2.766252	707600
915	2/11/2005	3.41	3.46	3.27	3.32	2.717146	625700
916	2/14/2005	3.45	3.53	3.39	3.47	2.839908	561400
917	2/15/2005	3.45	3.51	3.41	3.5	2.864461	506700
918	2/16/2005	3.47	3.5	3.42	3.5	2.864461	273600
919	2/17/2005	3.43	3.71	3.43	3.71	3.036328	703600
920	2/18/2005	3.71	3.71	3.48	3.5	2.864461	516700
921	2/22/2005	3.65	3.68	3.45	3.58	2.929935	607800
922	2/23/2005	3.59	3.63	3.5	3.54	2.897198	490000
923	2/24/2005	3.55	3.55	3.45	3.47	2.839908	250600
924	2/25/2005	3.47	3.47	3.35	3.4	2.78262	305800
925	2/28/2005	3.46	3.5	3.31	3.32	2.717146	463500
926	3/1/2005	3.32	3.37	3.11	3.24	2.651672	530700
927	3/2/2005	3.2	3.35	3.18	3.31	2.708961	454500
928	3/3/2005	3.31	3.35	3.22	3.3	2.700777	411200
929	3/4/2005	3.36	3.49	3.33	3.4	2.78262	645800
930	3/7/2005	3.4	3.6	3.37	3.58	2.929935	330000
931	3/8/2005	3.6	3.68	3.47	3.58	2.929935	768600
932	3/9/2005	3.78	3.78	3.45	3.62	2.962671	482100
933	3/10/2005	3.59	3.61	3.43	3.43	2.807172	337900
934	3/11/2005	3.64	3.64	3.49	3.55	2.905382	390000
935	3/14/2005	3.52	3.53	3.44	3.52	2.880829	334200
936	3/15/2005	3.54	3.54	3.41	3.52	2.880829	285800
937	3/16/2005	3.54	3.6	3.52	3.52	2.880829	372400
938	3/17/2005	3.52	3.52	3.43	3.51	2.872646	333200
939	3/18/2005	3.48	3.61	3.4	3.6	2.946303	208300
940	3/21/2005	3.6	3.6	3.42	3.45	2.82354	201700
941	3/22/2005	3.45	3.6	3.45	3.46	2.831725	322100
942	3/23/2005	3.41	3.47	3.3	3.4	2.78262	512700
943	3/24/2005	3.33	3.4	3.21	3.35	2.741699	695200
944	3/28/2005	3.3	3.3	3.12	3.18	2.602568	398500
945	3/29/2005	3.22	3.22	3.01	3.1	2.537094	369200
946	3/30/2005	3.03	3.2	3.03	3.13	2.561647	283800
947	3/31/2005	3.18	3.32	3.16	3.31	2.708961	253600
948	4/1/2005	3.3	3.31	3.21	3.28	2.68441	170200
949	4/4/2005	3.25	3.25	3.16	3.21	2.62712	114800
950	4/5/2005	3.26	3.27	3.21	3.27	2.676225	201400
951	4/6/2005	3.29	3.31	3.26	3.27	2.676225	138300
952	4/7/2005	3.34	3.4	3.34	3.36	2.749882	235900
953	4/8/2005	3.25	3.36	3.18	3.27	2.676225	97400
954	4/11/2005	3.31	3.4	3.15	3.24	2.651672	194300
955	4/12/2005	3.2	3.25	3.1	3.12	2.553463	184100
956	4/13/2005	3.14	3.15	3.06	3.07	2.512541	250300
957	4/14/2005	3.05	3.05	2.86	2.9	2.373411	526700
958	4/15/2005	2.82	2.94	2.82	2.84	2.324306	321600
959	4/18/2005	2.84	2.88	2.82	2.85	2.33249	168000
960	4/19/2005	2.87	3.2	2.87	3.19	2.610753	271900
961	4/20/2005	3.19	3.26	3.07	3.09	2.52891	171400
962	4/21/2005	3.03	3.11	3.02	3.07	2.512541	95500
963	4/22/2005	3.14	3.22	3.09	3.21	2.62712	103700
964	4/25/2005	3.19	3.23	3.05	3.23	2.643489	213300
965	4/26/2005	3.26	3.26	3.2	3.21	2.62712	246600
966	4/27/2005	3.21	3.21	2.9	2.92	2.389779	544900
967	4/28/2005	2.92	2.92	2.84	2.85	2.33249	274500
968	4/29/2005	2.87	2.95	2.85	2.88	2.357041	163000
969	5/2/2005	2.87	2.88	2.68	2.71	2.217911	310900
970	5/3/2005	2.71	3	2.71	2.99	2.447068	445200
971	5/4/2005	3.04	3.22	3.04	3.22	2.635304	380600
972	5/5/2005	3.27	3.27	3.13	3.2	2.618936	192200
973	5/6/2005	3.15	3.19	3.07	3.16	2.5862	160800
974	5/9/2005	3.07	3.22	3.07	3.15	2.578015	98100
975	5/10/2005	3.13	3.13	3	3.04	2.487989	82800
976	5/11/2005	3.1	3.13	3	3.07	2.512541	310200
977	5/12/2005	3.07	3.07	2.9	2.94	2.406148	248000
978	5/13/2005	2.91	2.93	2.83	2.92	2.389779	246400
979	5/16/2005	2.88	2.91	2.78	2.88	2.357041	128000
980	5/17/2005	2.88	2.99	2.88	2.88	2.357041	299300
981	5/18/2005	2.91	2.99	2.9	2.96	2.422516	146700
982	5/19/2005	2.98	2.98	2.85	2.94	2.406148	106800
983	5/20/2005	2.93	2.93	2.82	2.9	2.373411	87500
984	5/23/2005	2.89	2.98	2.82	2.93	2.397963	107900
985	5/24/2005	2.91	2.95	2.86	2.9	2.373411	280600
986	5/25/2005	2.9	2.92	2.84	2.92	2.389779	333700
987	5/26/2005	2.92	2.95	2.87	2.93	2.397963	192500
988	5/27/2005	2.98	3.09	2.98	3.08	2.520726	235000
989	5/31/2005	3.08	3.28	3.01	3.27	2.676225	739900
990	6/1/2005	3.26	3.47	3.2	3.45	2.82354	465100
991	6/2/2005	3.5	3.62	3.31	3.4	2.78262	570800
992	6/3/2005	3.41	3.57	3.41	3.49	2.856277	387300
993	6/6/2005	3.59	3.6	3.4	3.43	2.807172	257300
994	6/7/2005	3.41	3.45	3.33	3.45	2.82354	263800
995	6/8/2005	3.45	3.49	3.32	3.36	2.749882	267900
996	6/9/2005	3.39	3.44	3.28	3.4	2.78262	211400
997	6/10/2005	3.44	3.55	3.32	3.53	2.889014	527500
998	6/13/2005	3.58	3.63	3.53	3.56	2.913566	472200
999	6/14/2005	3.59	3.59	3.52	3.55	2.905382	120500
1000	6/15/2005	3.61	3.64	3.58	3.59	2.938118	244600
1001	6/16/2005	3.65	3.75	3.65	3.73	3.052697	581100
1002	6/17/2005	3.74	3.89	3.74	3.82	3.126355	522100
1003	6/20/2005	3.94	3.95	3.66	3.69	3.01996	427100
1004	6/21/2005	3.65	3.68	3.52	3.65	2.987224	383500
1005	6/22/2005	3.59	3.65	3.55	3.58	2.929935	209900
1006	6/23/2005	3.6	3.71	3.54	3.56	2.913566	388100
1007	6/24/2005	3.59	3.64	3.53	3.59	2.938118	164600
1008	6/27/2005	3.57	3.6	3.5	3.58	2.929935	181000
1009	6/28/2005	3.53	3.57	3.5	3.56	2.913566	209900
1010	6/29/2005	3.5	3.68	3.5	3.63	2.970855	500500
1011	6/30/2005	3.63	3.76	3.63	3.69	3.01996	614700
1012	7/1/2005	3.66	3.9	3.55	3.84	3.142724	450500
1013	7/5/2005	3.69	3.73	3.63	3.73	3.052697	451500
1014	7/6/2005	3.63	3.89	3.63	3.84	3.142724	240300
1015	7/7/2005	3.84	3.95	3.74	3.95	3.232749	302900
1016	7/8/2005	3.94	3.97	3.76	3.9	3.191828	247000
1017	7/11/2005	3.95	3.98	3.92	3.98	3.257302	270400
1018	7/12/2005	4.02	4.17	4.02	4.14	3.388248	621400
1019	7/13/2005	4.11	4.11	4.02	4.04	3.306406	269100
1020	7/14/2005	4.04	4.12	3.87	3.88	3.175461	324800
1021	7/15/2005	4	4	3.8	3.82	3.126355	290200
1022	7/18/2005	3.82	3.95	3.82	3.91	3.200012	198400
1023	7/19/2005	3.91	3.97	3.84	3.91	3.200012	165900
1024	7/20/2005	3.93	4.01	3.86	3.95	3.232749	230400
1025	7/21/2005	4.03	4.03	3.89	3.91	3.200012	533400
1026	7/22/2005	3.92	3.98	3.85	3.95	3.232749	190300
1027	7/25/2005	4	4.02	3.93	3.94	3.224565	236000
1028	7/26/2005	3.93	3.93	3.71	3.8	3.109986	381100
1029	7/27/2005	3.79	3.79	3.68	3.73	3.052697	350100
1030	7/28/2005	3.72	3.87	3.69	3.85	3.150908	207800
1031	7/29/2005	3.91	3.91	3.7	3.71	3.036328	262200
1032	8/1/2005	3.71	3.75	3.52	3.62	2.962671	403700
1033	8/2/2005	3.6	3.83	3.6	3.82	3.126355	503000
1034	8/3/2005	3.89	4.03	3.87	4	3.27367	1216000
1035	8/4/2005	4.05	4.05	3.92	3.95	3.232749	411100
1036	8/5/2005	3.96	4	3.87	3.9	3.191828	199500
1037	8/8/2005	4	4.01	3.86	3.87	3.167276	150700
1038	8/9/2005	3.8	3.84	3.73	3.83	3.134538	248900
1039	8/10/2005	3.83	3.86	3.78	3.84	3.142724	221800
1040	8/11/2005	3.89	4.12	3.89	4.1	3.355512	790100
1041	8/12/2005	4.06	4.14	4.04	4.14	3.388248	361100
1042	8/15/2005	4.13	4.13	4.02	4.08	3.339143	359800
1043	8/16/2005	4.09	4.11	3.97	4	3.27367	550500
1044	8/17/2005	4	4	3.88	3.88	3.175461	291500
1045	8/18/2005	3.9	3.91	3.77	3.8	3.109986	288200
1046	8/19/2005	3.8	3.92	3.75	3.82	3.126355	218600
1047	8/22/2005	3.92	3.93	3.74	3.76	3.07725	204400
1048	8/23/2005	3.84	3.88	3.72	3.73	3.052697	138700
1049	8/24/2005	3.75	3.77	3.63	3.67	3.003593	417200
1050	8/25/2005	3.67	3.78	3.67	3.73	3.052697	203600
1051	8/26/2005	3.75	3.75	3.69	3.72	3.044513	101400
1052	8/29/2005	3.74	3.9	3.74	3.82	3.126355	149300
1053	8/30/2005	3.65	3.76	3.65	3.75	3.069065	243000
1054	8/31/2005	3.75	3.9	3.75	3.86	3.159091	188300
1055	9/1/2005	3.91	4.07	3.9	4.04	3.306406	510600
1056	9/2/2005	4.09	4.09	3.9	3.99	3.265486	346100
1057	9/6/2005	3.91	3.99	3.85	3.86	3.159091	241500
1058	9/7/2005	3.81	3.87	3.77	3.79	3.101802	337500
1059	9/8/2005	3.84	3.95	3.84	3.86	3.159091	311300
1060	9/9/2005	3.91	4.18	3.89	4.07	3.33096	735200
1061	9/12/2005	4.09	4.13	4.02	4.11	3.363696	370700
1062	9/13/2005	4.07	4.07	3.97	4.04	3.306406	262000
1063	9/14/2005	4.09	4.36	4.07	4.36	3.568301	1394000
1064	9/15/2005	4.43	4.7	4.42	4.48	3.666511	1227400
1065	9/16/2005	4.49	4.49	4.23	4.29	3.511012	1764500
1066	9/19/2005	4.47	4.47	4.2	4.22	3.453722	1101100
1067	9/20/2005	4.25	4.32	4.21	4.26	3.486459	945200
1068	9/21/2005	4.43	4.43	4.32	4.34	3.551932	1013900
1069	9/22/2005	4.39	4.39	4.21	4.27	3.494643	606500
1070	9/23/2005	4.25	4.31	4.18	4.3	3.519195	456200
1071	9/26/2005	4.23	4.35	4.18	4.32	3.535564	1364400
1072	9/27/2005	4.26	4.26	4.18	4.21	3.445539	603200
1073	9/28/2005	4.26	4.3	4.18	4.26	3.486459	757000
1074	9/29/2005	4.28	4.37	4.26	4.33	3.543747	1230100
1075	9/30/2005	4.38	4.4	4.3	4.32	3.535564	457300
1076	10/3/2005	4.3	4.3	4.05	4.16	3.404617	889900
1077	10/4/2005	4.17	4.2	4.11	4.14	3.388248	404500
1078	10/5/2005	4.11	4.11	3.87	3.91	3.200012	1179700
1079	10/6/2005	3.94	4.16	3.93	4.07	3.33096	836700
1080	10/7/2005	4.07	4.16	4.04	4.12	3.371879	594300
1081	10/10/2005	4.13	4.18	3.98	4.06	3.322775	296900
1082	10/11/2005	4.09	4.14	3.96	3.97	3.249117	501200
1083	10/12/2005	4.01	4.11	3.78	3.86	3.159091	860800
1084	10/13/2005	3.76	3.94	3.72	3.94	3.224565	712700
1085	10/14/2005	3.89	3.91	3.83	3.83	3.134538	525000
1086	10/17/2005	3.93	3.97	3.82	3.86	3.159091	294400
1087	10/18/2005	3.86	3.89	3.7	3.75	3.069065	355600
1088	10/19/2005	3.75	3.88	3.65	3.88	3.175461	1048300
1089	10/20/2005	3.82	3.84	3.67	3.8	3.109986	1187600
1090	10/21/2005	3.73	3.93	3.71	3.92	3.208196	751400
1091	10/24/2005	3.82	3.96	3.8	3.91	3.200012	378900
1092	10/25/2005	3.97	4.1	3.93	4.01	3.281854	460200
1093	10/26/2005	4.03	4.06	3.77	3.81	3.11817	611000
1094	10/27/2005	3.89	3.93	3.76	3.83	3.134538	440500
1095	10/28/2005	3.88	3.88	3.77	3.79	3.101802	404300
1096	10/31/2005	3.79	3.91	3.72	3.82	3.126355	371400
1097	11/1/2005	3.81	3.86	3.74	3.85	3.150908	408500
1098	11/2/2005	3.9	4.11	3.88	4.01	3.281854	526100
1099	11/3/2005	4.04	4.12	3.92	3.99	3.265486	393600
1100	11/4/2005	4.07	4.12	3.92	4.05	3.314592	418700
1101	11/7/2005	4.05	4.05	3.87	3.9	3.191828	426300
1102	11/8/2005	3.92	4.04	3.85	3.91	3.200012	457400
1103	11/9/2005	4.04	4.13	3.97	4.1	3.355512	692300
1104	11/10/2005	4.15	4.16	4	4.09	3.347329	364400
1105	11/11/2005	4.07	4.27	4.04	4.24	3.47009	326000
1106	11/14/2005	4.28	4.28	4.15	4.17	3.412802	435200
1107	11/15/2005	4.22	4.24	4.14	4.16	3.404617	683600
1108	11/16/2005	4.2	4.49	4.17	4.4	3.601038	1382200
1109	11/17/2005	4.4	4.65	4.4	4.57	3.740168	973900
1110	11/18/2005	4.6	4.6	4.49	4.55	3.723799	580400
1111	11/21/2005	4.73	5.04	4.7	4.93	4.034797	1777700
1112	11/22/2005	4.95	4.96	4.79	4.79	3.920219	1099100
1113	11/23/2005	4.66	4.82	4.6	4.73	3.871114	1291900
1114	11/25/2005	4.79	4.8	4.7	4.78	3.912035	617900
1115	11/28/2005	4.83	4.85	4.75	4.8	3.928403	763600
1116	11/29/2005	4.82	4.83	4.69	4.82	3.94477	388100
1117	11/30/2005	4.75	4.82	4.73	4.78	3.912035	581900
1118	12/1/2005	4.83	5.15	4.78	5.11	4.182112	1286800
1119	12/2/2005	5.11	5.15	4.83	4.86	3.977509	2626000
1120	12/5/2005	4.9	5.14	4.87	5.09	4.165745	1990200
1121	12/6/2005	5.05	5.55	5	5.43	4.444007	3119100
1122	12/7/2005	5.55	5.71	5.43	5.48	4.484928	2068100
1123	12/8/2005	5.6	5.6	5.44	5.53	4.525848	1057400
1124	12/9/2005	5.6	5.66	5.3	5.32	4.353982	1409700
1125	12/12/2005	5.58	5.71	5	5.48	4.484928	3931200
1126	12/13/2005	5.46	5.65	5.25	5.55	4.542218	1579200
1127	12/14/2005	5.45	5.6	5.4	5.51	4.50948	1077400
1128	12/15/2005	5.52	5.78	5.51	5.73	4.689533	1244100
1129	12/16/2005	5.75	5.99	5.75	5.99	4.902323	1005800
1130	12/19/2005	6.02	6.11	5.78	5.79	4.738636	1742800
1131	12/20/2005	5.79	5.84	5.62	5.76	4.714082	818400
1132	12/21/2005	5.76	5.81	5.67	5.71	4.673164	1063700
1133	12/22/2005	5.8	6.07	5.77	6.07	4.967793	1238300
1134	12/23/2005	5.98	6.22	5.98	6.12	5.008715	781900
1135	12/27/2005	6.49	6.55	6.25	6.46	5.286979	1132400
1136	12/28/2005	6.53	6.73	6.44	6.58	5.385187	1700500
1137	12/29/2005	6.69	6.76	6.53	6.72	5.499765	1256900
1138	12/30/2005	6.73	6.73	6.56	6.61	5.409739	735600
1139	1/3/2006	6.81	7.15	6.71	7.15	5.851686	1558400
1140	1/4/2006	7.16	7.63	7.01	7.53	6.162682	2580500
1141	1/5/2006	7.5	7.5	7.17	7.34	6.007186	3401200
1142	1/6/2006	7.4	7.9	7.32	7.45	6.09721	2649600
1143	1/9/2006	7.42	7.55	7.17	7.36	6.023552	2251200
1144	1/10/2006	7.23	7.58	7.18	7.46	6.105395	1246200
1145	1/11/2006	7.64	7.68	7.4	7.41	6.064474	1708000
1146	1/12/2006	7.42	7.42	7.26	7.35	6.015368	1043600
1147	1/13/2006	7.4	7.47	7.27	7.35	6.015368	1429000
1148	1/17/2006	7.31	7.32	6.95	7.02	5.745291	2199000
1149	1/18/2006	6.76	6.86	6.6	6.61	5.409739	2165800
1150	1/19/2006	6.77	7.16	6.77	7.03	5.753476	2359200
1151	1/20/2006	7.15	7.35	7.03	7.17	5.868054	1982800
1152	1/23/2006	7.25	7.36	7.13	7.32	5.990816	1009700
1153	1/24/2006	7.29	7.29	7.09	7.21	5.90079	1160500
1154	1/25/2006	7.32	7.44	7.23	7.35	6.015368	1122800
1155	1/26/2006	7.24	7.83	7.17	7.79	6.375473	1797900
1156	1/27/2006	7.85	7.97	7.66	7.77	6.359105	1491900
1157	1/30/2006	7.98	8.2	7.87	8.15	6.670102	1573400
1158	1/31/2006	8.43	8.64	8	8.05	6.58826	2846100
1159	2/1/2006	8.07	8.52	7.87	8.44	6.907443	1912800
1160	2/2/2006	8.7	9.12	8.5	9	7.365756	2553800
1161	2/3/2006	8.9	8.97	8.6	8.88	7.267545	1532100
1162	2/6/2006	9	9.13	8.87	9.1	7.447598	1892300
1163	2/7/2006	8.75	8.89	8.28	8.49	6.948365	2788300
1164	2/8/2006	8.5	8.64	8.11	8.41	6.882892	1439500
1165	2/9/2006	8.73	8.88	8.63	8.72	7.136602	1007500
1166	2/10/2006	8.62	8.62	7.85	8.34	6.825603	2548900
1167	2/13/2006	8.1	8.4	7.63	7.82	6.400023	1973100
1168	2/14/2006	8.04	8.04	7.47	7.79	6.375473	1902300
1169	2/15/2006	7.8	7.91	7.34	7.44	6.089026	1473500
1170	2/16/2006	7.35	7.8	7.23	7.7	6.301816	1601900
1171	2/17/2006	7.95	8.14	7.86	8.03	6.571894	1566000
1172	2/21/2006	8.24	8.59	8.21	8.58	7.022025	1483400
1173	2/22/2006	8.36	8.66	8.08	8.45	6.915628	2139800
1174	2/23/2006	8.5	8.5	8.34	8.43	6.899259	1220800
1175	2/24/2006	8.53	9.05	8.53	8.96	7.333023	1510800
1176	2/27/2006	8.89	9	8.7	8.9	7.283917	1036700
1177	2/28/2006	9.04	9.05	8.8	8.96	7.333023	1525100
1178	3/1/2006	9.01	9.1	8.99	9	7.365756	1630100
1179	3/2/2006	9.05	9.16	8.93	9.12	7.463968	2854800
1180	3/3/2006	9.12	9.28	8.86	9.27	7.586728	1746700
1181	3/6/2006	9.38	9.44	8.7	9.16	7.496704	2406500
1182	3/7/2006	9.11	9.11	8.69	8.79	7.19389	1597000
1183	3/8/2006	8.45	8.55	8.26	8.48	6.94018	1548100
1184	3/9/2006	8.61	8.95	8.49	8.5	6.956547	1167100
1185	3/10/2006	8.28	8.85	8.2	8.7	7.120233	1094900
1186	3/13/2006	8.84	8.84	8.65	8.72	7.136602	681800
1187	3/14/2006	8.7	8.91	8.66	8.83	7.226629	544500
1188	3/15/2006	8.98	9.03	8.77	8.84	7.234811	1257500
1189	3/16/2006	8.84	8.9	8.79	8.8	7.202076	699400
1190	3/17/2006	8.83	8.91	8.75	8.8	7.202076	459300
1191	3/20/2006	8.75	8.91	8.67	8.73	7.144786	615000
1192	3/21/2006	8.5	8.64	8.32	8.34	6.825603	1059200
1193	3/22/2006	8.25	8.34	8.14	8.3	6.792866	1031700
1194	3/23/2006	8.22	8.46	8.03	8.43	6.899259	1651300
1195	3/24/2006	8.59	8.78	8.5	8.68	7.103863	973100
1196	3/27/2006	8.86	9.18	8.76	9.1	7.447598	1771200
1197	3/28/2006	9.33	9.33	8.82	8.95	7.324839	1234600
1198	3/29/2006	8.95	9.23	8.89	9.21	7.537627	1137800
1199	3/30/2006	9.56	9.75	9.3	9.32	7.62765	1653300
1200	3/31/2006	9.5	9.5	9.12	9.26	7.578547	1076800
1201	4/3/2006	9.48	9.72	9.33	9.66	7.905914	1828800
1202	4/4/2006	9.65	10.39	9.54	10.39	8.503356	2098200
1203	4/5/2006	10.37	11.18	10.37	10.91	8.92893	3431800
1204	4/6/2006	11.39	11.42	10.62	10.99	8.994404	2098000
1205	4/7/2006	11.09	11.2	10.62	11.12	9.100802	1492600
1206	4/10/2006	11.6	11.64	10.96	11.03	9.027143	2306100
1207	4/11/2006	10.99	11.14	10.34	10.49	8.585198	2663400
1208	4/12/2006	10.24	10.47	10.12	10.33	8.454249	2079500
1209	4/13/2006	10.23	10.25	9.9	10.23	8.372412	2329600
1210	4/17/2006	10.51	11.17	10.48	11.08	9.068069	2434800
1211	4/18/2006	11.09	11.25	10.92	10.97	8.978039	1700200
1212	4/19/2006	11.08	11.34	10.65	11.2	9.166281	2299600
1213	4/20/2006	11.12	11.2	10.17	10.26	8.396962	2988000
1214	4/21/2006	10.62	10.73	10.4	10.7	8.757068	1636400
1215	4/24/2006	10.57	10.66	10.32	10.44	8.544276	1632300
1216	4/25/2006	10.67	10.84	10.55	10.58	8.658858	1133200
1217	4/26/2006	10.63	10.95	10.6	10.85	8.87983	1379900
1218	4/27/2006	10.72	10.91	10.32	10.43	8.536095	1584900
1219	4/28/2006	10.66	11.07	10.5	11.02	9.018961	2099500
1220	5/1/2006	11.34	11.34	11.12	11.21	9.174459	1936400
1221	5/2/2006	11.34	11.39	10.72	11.09	9.076247	2450500
1222	5/3/2006	11.14	11.18	10.61	10.78	8.822538	1953000
1223	5/4/2006	10.78	11.01	10.52	11	9.002593	2381400
1224	5/5/2006	11.25	11.3	10.9	11.01	9.01078	1816300
1225	5/8/2006	10.96	10.97	10.75	10.9	8.92075	1499900
1226	5/9/2006	11	12.25	10.75	12.2	9.984693	4589900
1227	5/10/2006	12	12.36	11.81	12.23	10.009245	1944100
1228	5/11/2006	12.42	12.42	11.69	11.74	9.608222	2028700
1229	5/12/2006	11.75	11.98	11.05	11.32	9.264484	2338700
1230	5/15/2006	10.65	10.79	9.95	10.16	8.315118	3790000
1231	5/16/2006	10.23	10.48	9.5	9.86	8.069594	3245400
1232	5/17/2006	10.18	10.5	9.23	9.3	7.611279	3853300
1233	5/18/2006	9.4	9.54	8.95	9.16	7.496704	2782200
1234	5/19/2006	8.99	9.27	8.36	9.2	7.52944	4052200
1235	5/22/2006	8.85	9.3	8.84	9.3	7.611279	2256600
1236	5/23/2006	9.6	9.83	9.12	9.23	7.553995	2818600
1237	5/24/2006	8.9	9.08	8.6	8.8	7.202076	2359900
1238	5/25/2006	9.2	9.6	8.95	9.58	7.840439	2283800
1239	5/26/2006	9.68	9.94	9.41	9.82	8.036861	1921000
1240	5/30/2006	10.2	10.31	9.69	9.76	7.987755	1522100
1241	5/31/2006	9.96	10.32	9.7	10.22	8.364224	2103500
1242	6/1/2006	9.81	10.04	9.55	9.96	8.151438	2162600
1243	6/2/2006	10.2	10.28	10.07	10.14	8.298752	1168500
1244	6/5/2006	10.35	10.4	9.83	9.91	8.110517	1273500
1245	6/6/2006	9.6	9.75	9.3	9.37	7.668575	1781000
1246	6/7/2006	9.5	9.9	9.27	9.32	7.62765	4877800
1247	6/8/2006	9.05	9.1	8.45	9.01	7.373939	4563100
1248	6/9/2006	9.22	9.33	8.95	8.99	7.357575	1781200
1249	6/12/2006	9.1	9.14	8.45	8.48	6.94018	2368100
1250	6/13/2006	8.11	8.23	7.79	7.81	6.391841	4051900
1251	6/14/2006	7.98	8.14	7.8	8.1	6.629184	2207300
1252	6/15/2006	8.4	8.76	8.35	8.75	7.161149	2530700
1253	6/16/2006	8.8	9.05	8.54	9.05	7.406678	2203500
1254	6/19/2006	8.7	8.84	8.4	8.41	6.882892	1857200
1255	6/20/2006	8.46	8.75	8.41	8.63	7.062944	1446100
1256	6/21/2006	8.7	9.22	8.65	9.07	7.423047	1917700
1257	6/22/2006	9.06	9.23	8.91	9.13	7.472155	1341800
1258	6/23/2006	8.91	9.58	8.91	9.47	7.750413	1458600
1259	6/26/2006	9.58	9.67	9.3	9.41	7.701309	1111100
1260	6/27/2006	9.56	9.6	8.86	8.86	7.251179	1837800
1261	6/28/2006	9.01	9.04	8.65	8.76	7.169338	1328700
1262	6/29/2006	8.95	9.6	8.95	9.49	7.766784	1921000
1263	6/30/2006	9.91	9.92	9.62	9.86	8.069594	2103800
1264	7/3/2006	10.07	10.34	10.01	10.34	8.462435	1129300
1265	7/5/2006	10.4	10.4	9.83	10	8.184176	2937800
1266	7/6/2006	9.98	10.23	9.85	10.17	8.323305	1597000
1267	7/7/2006	10.04	10.24	9.85	9.89	8.094153	1355400
1268	7/10/2006	9.75	9.82	9.55	9.58	7.840439	1703300
1269	7/11/2006	9.79	10.09	9.63	10.09	8.257835	2122700
1270	7/12/2006	10.27	10.49	10.04	10.17	8.323305	3906600
1271	7/13/2006	10.3	10.31	9.81	9.96	8.151438	2630700
1272	7/14/2006	10.23	10.3	9.86	10.09	8.257835	1719800
1273	7/17/2006	9.76	10	9.26	9.29	7.603096	2119200
1274	7/18/2006	9.37	9.48	8.93	9.24	7.562179	2360200
1275	7/19/2006	9.23	9.74	9.18	9.74	7.971389	1486100
1276	7/20/2006	9.58	9.85	9.27	9.27	7.586728	1427100
1277	7/21/2006	9.42	9.43	9.01	9.14	7.480335	1461500
1278	7/24/2006	8.83	9.16	8.75	9.05	7.406678	3325300
1279	7/25/2006	9.18	9.67	9.01	9.61	7.864993	1781600
1280	7/26/2006	9.62	10.03	9.41	10	8.184176	2008900
1281	7/27/2006	10.27	10.37	9.54	9.7	7.938649	2671700
1282	7/28/2006	9.71	10.15	9.7	10.14	8.298752	1618400
1283	7/31/2006	10.14	10.23	10.01	10.18	8.33149	1277900
1284	8/1/2006	10.18	10.49	10.05	10.49	8.585198	1929500
1285	8/2/2006	10.68	11.04	10.61	10.96	8.969856	3793700
1286	8/3/2006	10.85	11.11	10.66	10.89	8.912566	2539700
1287	8/4/2006	11.11	11.15	10.82	10.87	8.896198	1624700
1288	8/7/2006	11	11.21	10.9	11.16	9.133543	1183900
1289	8/8/2006	11.03	11.27	11.01	11.16	9.133543	1628300
1290	8/9/2006	11.3	11.38	10.72	10.87	8.896198	3779400
1291	8/10/2006	10.77	10.87	10.42	10.61	8.683409	2488800
1292	8/11/2006	10.65	10.8	10.03	10.11	8.274203	2691900
1293	8/14/2006	10.05	10.14	9.72	9.83	8.045047	1964900
1294	8/15/2006	9.88	10.11	9.81	10.04	8.216911	1377500
1295	8/16/2006	10.2	10.32	9.93	10.05	8.225093	2026400
1296	8/17/2006	9.82	9.86	9.32	9.55	7.815887	3869400
1297	8/18/2006	9.55	9.8	9.25	9.51	7.78315	3100900
1298	8/21/2006	9.7	10.06	9.62	10.04	8.216911	2946900
1299	8/22/2006	10	10.25	9.82	10.23	8.372412	2590400
1300	8/23/2006	10.35	10.46	10.05	10.26	8.396962	2730100
1301	8/24/2006	10.25	10.35	9.96	10	8.184176	1672400
1302	8/25/2006	10.06	10.21	9.95	10.01	8.192358	1197000
1303	8/28/2006	10.01	10.01	9.74	9.85	8.061414	1379800
1304	8/29/2006	9.89	9.95	9.54	9.93	8.126886	1972000
1305	8/30/2006	10.05	10.09	9.67	9.79	8.012309	1763200
1306	8/31/2006	9.96	10.28	9.9	10.25	8.388779	2519800
1307	9/1/2006	10.22	10.52	10.03	10.44	8.544276	2029300
1308	9/5/2006	10.75	10.97	10.65	10.86	8.888014	2845700
1309	9/6/2006	10.79	11.12	10.71	11.02	9.018961	3269500
1310	9/7/2006	10.85	10.85	10.46	10.74	8.789804	3397200
1311	9/8/2006	10.46	10.5	10.2	10.23	8.372412	2466600
1312	9/11/2006	9.81	9.93	9.61	9.69	7.930465	5475900
1313	9/12/2006	9.83	9.93	9.37	9.43	7.717678	3008700
1314	9/13/2006	9.71	9.82	9.49	9.68	7.92228	3970100
1315	9/14/2006	9.85	9.92	9.37	9.52	7.791333	4222400
1316	9/15/2006	9.41	10	9.1	10	8.184176	5158400
1317	9/18/2006	9.62	9.88	9.46	9.83	8.045047	3774700
1318	9/19/2006	9.7	9.8	9.22	9.33	7.63584	2838500
1319	9/20/2006	9.43	9.43	8.79	8.92	7.300282	5830700
1320	9/21/2006	9	9.2	8.9	9.15	7.488519	3341600
1321	9/22/2006	9.4	9.44	9.1	9.15	7.488519	2550900
1322	9/25/2006	9.05	9.08	8.85	8.97	7.341208	4100300
1323	9/26/2006	8.94	9.28	8.92	9.14	7.480335	2734300
1324	9/27/2006	9.33	9.59	9.09	9.57	7.84083	3340400
1325	9/28/2006	9.64	9.71	9.32	9.32	7.636003	2306000
1326	9/29/2006	9.2	9.4	9.15	9.25	7.578655	1585700
1327	10/2/2006	9.31	9.5	9.1	9.11	7.463949	2228200
1328	10/3/2006	8.94	8.98	8.44	8.51	6.972362	4119200
1329	10/4/2006	8.56	8.6	7.82	8.2	6.718373	8484600
1330	10/5/2006	8.54	8.61	8.3	8.48	6.947782	4421800
1331	10/6/2006	8.35	8.61	8.18	8.53	6.988748	3863700
1332	10/9/2006	8.64	8.77	8.45	8.47	6.939586	2768600
1333	10/10/2006	8.26	8.54	8.26	8.39	6.874043	3175100
1334	10/11/2006	8.43	8.56	8.31	8.38	6.865851	2439800
1335	10/12/2006	8.32	8.75	8.31	8.75	7.168995	3244100
1336	10/13/2006	9	9.07	8.9	9.05	7.41479	3239300
1337	10/16/2006	9.21	9.27	8.93	9.11	7.463949	3595200
1338	10/17/2006	9.04	9.09	8.82	9.03	7.398404	2961500
1339	10/18/2006	9.03	9.24	8.97	9.16	7.504913	2946200
1340	10/19/2006	9.34	9.52	9.29	9.51	7.791673	2913700
1341	10/20/2006	9.52	9.52	9.29	9.3	7.619619	1606500
1342	10/23/2006	9.15	9.37	8.88	9.35	7.660583	2248700
1343	10/24/2006	9.2	9.62	9.14	9.48	7.767094	2539200
1344	10/25/2006	9.46	9.69	9.33	9.69	7.939148	2918600
1345	10/26/2006	9.86	9.93	9.65	9.72	7.963736	2550700
1346	10/27/2006	9.75	9.75	9.4	9.4	7.701548	2814200
1347	10/30/2006	9.59	9.71	9.52	9.57	7.84083	2740500
1348	10/31/2006	9.44	9.92	9.44	9.91	8.119402	2730700
1349	11/1/2006	10.13	10.28	9.94	10.22	8.373389	5717200
1350	11/2/2006	10.33	10.84	10.33	10.84	8.881364	6262700
1351	11/3/2006	10.7	11.1	10.55	11.08	9.077999	5410500
1352	11/6/2006	11.08	11.63	11.08	11.25	9.217282	6604300
1353	11/7/2006	11.41	11.51	11.21	11.3	9.258246	4234700
1354	11/8/2006	11	11.23	10.7	11.17	9.15174	5639700
1355	11/9/2006	11.32	11.9	11.15	11.89	9.741639	7537300
1356	11/10/2006	11.81	11.89	11.4	11.5	9.422111	4238500
1357	11/13/2006	11.2	11.36	10.95	11.34	9.291021	4056100
1358	11/14/2006	11.5	11.55	11.13	11.17	9.15174	2838600
1359	11/15/2006	10.91	11.48	10.9	11.4	9.34018	3391200
1360	11/16/2006	11.52	11.54	10.9	10.9	8.930524	4343700
1361	11/17/2006	10.9	10.9	10.39	10.55	8.643763	6445800
1362	11/20/2006	10.8	10.82	10.51	10.6	8.684728	3164800
1363	11/21/2006	10.81	11.23	10.73	11.14	9.127158	5149900
1364	11/22/2006	11.35	11.56	11.15	11.22	9.192704	4308600
1365	11/24/2006	11.65	11.74	11.56	11.64	9.536816	2922300
1366	11/27/2006	11.82	12.03	11.71	11.8	9.667902	4567900
1367	11/28/2006	11.77	12.02	11.52	12.01	9.839957	4122700
1368	11/29/2006	11.92	12.15	11.88	12.07	9.88912	3791900
1369	11/30/2006	12.35	12.93	12.35	12.84	10.519991	8476400
1370	12/1/2006	12.9	13.08	12.63	12.85	10.528186	5786700
1371	12/4/2006	13.12	13.6	12.96	13.56	11.109897	8806100
1372	12/5/2006	13.75	13.81	13.11	13.27	10.872295	9006000
1373	12/6/2006	12.89	13.24	12.82	12.95	10.610113	6211500
1374	12/7/2006	12.92	13.18	12.51	13.09	10.724817	7175800
1375	12/8/2006	13.34	13.43	12.7	12.8	10.487218	6664000
1376	12/11/2006	12.79	13.08	12.76	12.95	10.610113	4595500
1377	12/12/2006	12.92	13	12.58	12.8	10.487218	3981100
1378	12/13/2006	12.71	12.98	12.56	12.79	10.479028	3806400
1379	12/14/2006	12.84	12.93	12.71	12.71	10.413481	3874300
1380	12/15/2006	12.84	12.91	12.34	12.65	10.364322	6974900
1381	12/18/2006	12.54	12.73	12.16	12.18	9.979242	4758400
1382	12/19/2006	12.35	13.03	12.3	13.03	10.675663	5856500
1383	12/20/2006	13.05	13.09	12.51	12.53	10.266003	5315800
1384	12/21/2006	12.48	12.5	12.21	12.28	10.061173	3906300
1385	12/22/2006	12.32	12.54	12.18	12.54	10.274198	2998200
1386	12/26/2006	12.89	12.98	12.54	12.65	10.364322	3031800
1387	12/27/2006	12.79	12.93	12.71	12.91	10.585711	2991900
1388	12/28/2006	13.16	13.22	13.05	13.12	10.757907	3850600
1389	12/29/2006	13.12	13.18	12.94	13.18	10.807098	3397200
1390	1/3/2007	13.17	13.35	12.22	12.33	10.110132	7530100
1391	1/4/2007	12.25	12.25	11.74	11.87	9.732951	7188200
1392	1/5/2007	11.46	11.68	11.33	11.65	9.552557	8452100
1393	1/8/2007	11.71	11.71	11.36	11.54	9.46236	4851000
1394	1/9/2007	11.53	12.2	11.51	12.13	9.94614	8937400
1395	1/10/2007	11.89	12.35	11.74	11.96	9.806749	7299800
1396	1/11/2007	12	12.28	11.9	11.95	9.798546	5265900
1397	1/12/2007	12.19	12.81	12.12	12.64	10.364322	7064100
1398	1/16/2007	12.84	12.86	12.33	12.36	10.134733	4711600
1399	1/17/2007	12.37	12.64	12.18	12.24	10.036335	7278300
1400	1/18/2007	12.31	12.42	11.68	11.75	9.634551	6161100
1401	1/19/2007	11.82	12.07	11.79	11.99	9.831346	4329500
1402	1/22/2007	11.96	12.19	11.8	11.93	9.782146	4716700
1403	1/23/2007	12.23	12.94	12.2	12.91	10.585711	9793200
1404	1/24/2007	12.67	13.19	12.6	13.15	10.782501	7678500
1405	1/25/2007	13.32	13.61	12.82	13	10.659513	8817700
1406	1/26/2007	13.01	13.2	12.9	13.2	10.8235	4757200
1407	1/29/2007	13.2	13.28	12.84	12.99	10.651307	5685700
1408	1/30/2007	13.14	13.25	13.05	13.22	10.839901	4131500
1409	1/31/2007	13.18	13.63	13.13	13.48	11.053087	9943900
1410	2/1/2007	13.79	13.94	13.62	13.72	11.249884	6520300
1411	2/2/2007	13.55	13.65	13.25	13.33	10.930095	5499000
1412	2/5/2007	13.5	13.56	13.33	13.42	11.00389	3742600
1413	2/6/2007	13.68	13.72	13.45	13.46	11.03669	5176200
1414	2/7/2007	13.49	13.55	13.18	13.31	10.913696	5696400
1415	2/8/2007	13.24	13.95	13.16	13.95	11.438473	8429100
1416	2/9/2007	14.13	14.35	13.57	13.79	11.307273	9472200
1417	2/12/2007	13.65	13.9	13.45	13.59	11.143287	5165000
1418	2/13/2007	13.86	13.94	13.7	13.9	11.397474	4547600
1419	2/14/2007	14.01	14.15	13.89	13.98	11.463073	4777600
1420	2/15/2007	14	14.12	13.86	14.12	11.577863	5425100
1421	2/16/2007	13.98	14.27	13.97	14.17	11.618864	4113600
1422	2/20/2007	14.06	14.12	13.91	13.97	11.454872	5137100
1423	2/21/2007	14.1	14.74	13.96	14.67	12.028847	7267700
1424	2/22/2007	14.7	15.07	14.57	14.94	12.25023	7102600
1425	2/23/2007	15.23	15.44	14.95	15.06	12.348626	8226500
1426	2/26/2007	15.24	15.38	15.1	15.37	12.602819	6352400
1427	2/27/2007	14.78	15.12	13.53	14.05	11.52047	13249600
1428	2/28/2007	14.19	14.79	13.85	14.65	12.012446	11252300
1429	3/1/2007	14.36	14.59	14.04	14.14	11.594261	11248400
1430	3/2/2007	13.84	14.1	13.39	13.77	11.290874	12099600
1431	3/5/2007	13.24	13.52	12.6	12.86	10.544713	13612800
1432	3/6/2007	13.44	13.74	13.26	13.62	11.167884	9353200
1433	3/7/2007	13.6	14.08	13.51	13.86	11.364675	8403300
1434	3/8/2007	14.11	14.24	13.75	13.81	11.323678	8113500
1435	3/9/2007	13.94	14.02	13.6	13.7	11.233481	6130900
1436	3/12/2007	13.65	14.04	13.51	13.94	11.43027	6892900
1437	3/13/2007	13.89	14.06	13.26	13.29	10.897297	8088300
1438	3/14/2007	12.71	13.54	12.7	13.54	11.102286	11458900
1439	3/15/2007	13.71	14	13.67	13.94	11.43027	7623200
1440	3/16/2007	14.08	14.44	13.95	14.07	11.536868	8334700
1441	3/19/2007	14.18	14.3	14.01	14.11	11.569662	6251900
1442	3/20/2007	14.47	14.48	14.2	14.34	11.758254	6027900
1443	3/21/2007	14.44	14.9	14.21	14.87	12.192833	8858000
1444	3/22/2007	14.8	14.88	14.42	14.59	11.963245	9631100
1445	3/23/2007	14.48	14.57	14.16	14.23	11.668058	8407400
1446	3/26/2007	14.41	14.58	14.28	14.58	11.955047	7000900
1447	3/27/2007	14.48	14.55	14.32	14.39	11.799258	3729100
1448	3/28/2007	14.65	14.65	14.36	14.44	11.848486	6328800
1449	3/29/2007	14.38	14.51	14.32	14.33	11.758224	5975200
1450	3/30/2007	14.46	14.5	14.32	14.36	11.782844	3930200
1451	4/2/2007	14.35	14.5	14.22	14.5	11.897717	5230500
1452	4/3/2007	14.61	14.9	14.55	14.79	12.135671	7104200
1453	4/4/2007	14.9	15.13	14.85	15.08	12.373628	6927800
1454	4/5/2007	15.15	15.2	14.79	14.82	12.160288	6304200
1455	4/9/2007	14.93	15.13	14.77	14.8	12.143875	4925700
1456	4/10/2007	15.1	15.14	14.82	14.94	12.258751	3789400
1457	4/11/2007	14.99	15.03	14.51	14.65	12.020802	6675800
1458	4/12/2007	14.51	14.72	14.45	14.72	12.078237	4189500
1459	4/13/2007	14.88	15.1	14.78	15.06	12.357213	6792200
1460	4/16/2007	15.18	15.25	15.07	15.19	12.463885	6719900
1461	4/17/2007	15.2	15.25	14.95	14.97	12.283367	4943900
1462	4/18/2007	15.01	15.12	14.93	15.02	12.324399	4291700
1463	4/19/2007	14.74	14.81	14.41	14.49	11.889511	8636800
1464	4/20/2007	14.82	14.86	14.65	14.71	12.07003	4808200
1465	4/23/2007	14.78	14.8	14.53	14.59	11.971566	4225200
1466	4/24/2007	14.51	14.6	14.1	14.24	11.684381	6221900
1467	4/25/2007	14.33	14.56	14.27	14.52	11.914132	5540900
1468	4/26/2007	14.2	14.26	14.08	14.14	11.602324	5366100
1469	4/27/2007	14.28	14.41	14.21	14.36	11.782844	4113800
1470	4/30/2007	14.36	14.4	13.95	13.97	11.46284	4746000
1471	5/1/2007	13.83	13.9	13.35	13.66	11.20847	8616000
1472	5/2/2007	13.47	14.03	13.47	13.91	11.413606	7174000
1473	5/3/2007	14.09	14.37	13.94	14.29	11.725406	6010400
1474	5/4/2007	14.49	14.66	14.19	14.33	11.758224	6344100
1475	5/7/2007	14.5	14.58	14.28	14.39	11.807463	5045800
1476	5/8/2007	14.19	14.37	13.92	14.22	11.667968	4531000
1477	5/9/2007	14.04	14.43	13.98	14.13	11.594121	4431000
1478	5/10/2007	13.86	14.08	13.55	13.7	11.241293	6020900
1479	5/11/2007	13.75	14.09	13.75	13.99	11.479246	4256000
1480	5/14/2007	14.01	14.22	13.41	13.68	11.224882	5409400
1481	5/15/2007	13.63	13.68	13.21	13.23	10.855641	7821900
1482	5/16/2007	13.09	13.29	12.91	13.11	10.757179	7313000
1483	5/17/2007	13.11	13.42	12.98	13.34	10.9459	7281500
1484	5/18/2007	13.55	13.75	13.38	13.75	11.28232	5584500
1485	5/21/2007	13.66	13.94	13.55	13.79	11.315137	6806700
1486	5/22/2007	13.85	13.85	13.3	13.33	10.937694	4994900
1487	5/23/2007	13.52	13.68	13.19	13.3	10.91308	7155800
1488	5/24/2007	13.2	13.31	12.75	12.75	10.46179	8100500
1489	5/25/2007	13.02	13.19	12.91	13.05	10.707946	6517300
1490	5/29/2007	13.44	13.48	13.05	13.17	10.806413	4390000
1491	5/30/2007	12.96	13.17	12.83	12.99	10.658713	5546200
1492	5/31/2007	13.22	13.47	13.15	13.45	11.03616	6943800
1493	6/1/2007	13.63	14.1	13.62	14.02	11.503863	8288400
1494	6/4/2007	14.04	14.28	13.79	14.04	11.520274	6560000
1495	6/5/2007	14.04	14.06	13.73	13.92	11.421811	6230600
1496	6/6/2007	13.97	14	13.53	13.76	11.290524	6160700
1497	6/7/2007	13.65	13.85	12.91	13.04	10.69974	9913300
1498	6/8/2007	12.9	13.15	12.71	13.05	10.707946	7312600
1499	6/11/2007	13.1	13.21	12.84	12.99	10.658713	6417700
1500	6/12/2007	12.76	12.86	12.35	12.35	10.133577	10340500
1501	6/13/2007	12.45	12.58	12.33	12.53	10.28127	6032800
1502	6/14/2007	12.52	12.77	12.5	12.71	10.428967	4981300
1503	6/15/2007	12.86	13.08	12.81	12.99	10.658713	4541500
1504	6/18/2007	13.13	13.14	12.91	12.95	10.625896	3488700
1505	6/19/2007	12.91	13.08	12.81	13.06	10.716152	5413500
1506	6/20/2007	13	13.03	12.56	12.62	10.355119	5715000
1507	6/21/2007	12.71	12.76	12.39	12.75	10.46179	5541300
1508	6/22/2007	12.82	12.84	12.5	12.66	10.38794	4084400
1509	6/25/2007	12.52	12.63	12.25	12.29	10.084345	5145900
1510	6/26/2007	12.17	12.24	11.59	11.76	9.649461	10919500
1511	6/27/2007	11.73	12.15	11.6	12.14	9.969741	8412400
1512	6/28/2007	11.45	11.55	11.02	11.13	9.140299	19525500
1513	6/29/2007	11.26	11.29	11.03	11.12	9.132083	9192200
1514	7/2/2007	11.3	11.4	11.22	11.38	9.345605	4234000
1515	7/3/2007	11.38	11.44	11.21	11.36	9.329179	2628900
1516	7/5/2007	11.61	11.81	11.38	11.53	9.468791	7265700
1517	7/6/2007	11.6	11.91	11.52	11.9	9.772642	9015000
1518	7/9/2007	12.12	12.17	11.93	12.07	9.912255	8411900
1519	7/10/2007	12.13	12.3	11.91	11.96	9.821919	7280100
1520	7/11/2007	12	12	11.71	11.87	9.748005	5355300
1521	7/12/2007	12.1	12.25	12.06	12.25	10.060078	5639400
1522	7/13/2007	12.4	12.46	12.14	12.33	10.125771	6320600
1523	7/16/2007	12.33	12.38	11.89	11.99	9.846558	5270100
1524	7/17/2007	11.92	12.14	11.9	12.04	9.887617	6064100
1525	7/18/2007	12.09	12.55	12.09	12.54	10.298234	10500400
1526	7/19/2007	12.7	12.89	12.61	12.88	10.577449	8817400
1527	7/20/2007	12.93	12.93	12.39	12.62	10.36393	8341400
1528	7/23/2007	12.59	12.64	12.21	12.43	10.207898	5823400
1529	7/24/2007	12.58	12.61	12.08	12.18	10.00259	7047500
1530	7/25/2007	11.99	12.07	11.46	11.72	9.62482	8212900
1531	7/26/2007	11.41	11.62	11.05	11.34	9.312756	7761500
1532	7/27/2007	11.2	11.49	11.06	11.1	9.115657	7336700
1533	7/30/2007	11.17	11.35	11.07	11.29	9.271694	6444600
1534	7/31/2007	11.42	11.44	11.03	11.07	9.091022	6249900
1535	8/1/2007	11.02	11.18	10.47	10.81	8.877502	10492500
1536	8/2/2007	10.86	10.98	10.61	10.82	8.885716	5974300
1537	8/3/2007	10.83	10.95	10.61	10.65	8.746107	6529700
1538	8/6/2007	10.65	10.66	10.04	10.33	8.483311	6872100
1539	8/7/2007	10.25	10.69	10.25	10.6	8.705049	5118000
1540	8/8/2007	11	11.35	10.94	11.26	9.247057	8402500
1541	8/9/2007	10.83	11.23	10.72	10.92	8.96784	7589600
1542	8/10/2007	10.89	11.4	10.64	11.25	9.238847	10827000
1543	8/13/2007	11.33	11.34	10.95	10.98	9.017112	5095900
1544	8/14/2007	10.79	10.9	10.33	10.37	8.51616	8572900
1545	8/15/2007	10.31	10.31	9.47	9.53	7.826327	10970300
1546	8/16/2007	9.39	9.39	8.4	9.12	7.489621	16276700
1547	8/17/2007	9.7	9.89	9.31	9.63	7.908449	9794000
1548	8/20/2007	9.83	10.17	9.69	9.97	8.187665	6434900
1549	8/21/2007	9.9	10.11	9.86	9.95	8.171245	4204200
1550	8/22/2007	10.23	10.23	10.09	10.19	8.36834	3959800
1551	8/23/2007	10.45	10.45	9.95	10	8.212305	4168200
1552	8/24/2007	10.07	10.41	9.96	10.41	8.549008	3824600
1553	8/27/2007	10.31	10.38	10.2	10.2	8.376551	2493500
1554	8/28/2007	10.08	10.19	9.92	9.97	8.187665	4054900
1555	8/29/2007	10.25	10.72	10.06	10.68	8.770745	4875500
1556	8/30/2007	10.5	11.02	10.41	10.88	8.934989	6154900
1557	8/31/2007	11.19	11.23	10.97	11.06	9.082808	3533900
1558	9/4/2007	11.26	11.88	11.19	11.74	9.641245	5900800
1559	9/5/2007	11.55	11.85	11.46	11.66	9.575549	6307400
1560	9/6/2007	11.95	12.53	11.95	12.42	10.19968	9872600
1561	9/7/2007	12.55	12.57	11.4	11.78	9.674095	14450700
1562	9/10/2007	11.83	12	11.28	11.35	9.320968	8520100
1563	9/11/2007	11.5	11.92	11.37	11.69	9.600187	10531300
1564	9/12/2007	11.71	12.73	11.62	11.76	9.657673	8535900
1565	9/13/2007	11.62	11.94	11.54	11.85	9.731586	5125100
1566	9/14/2007	11.95	11.98	11.61	11.79	9.682312	5292100
1567	9/17/2007	11.94	12	11.71	11.86	9.739797	5278200
1568	9/18/2007	11.88	12.46	11.79	12.41	10.191471	8170600
1569	9/19/2007	12.57	12.8	12.3	12.48	10.248958	8981600
1570	9/20/2007	13	13.04	12.56	12.66	10.396782	17029300
1571	9/21/2007	12.63	12.75	12.31	12.61	10.355719	10560100
1572	9/24/2007	12.55	12.57	12.12	12.17	9.994376	11177600
1573	9/25/2007	11.85	12.03	11.62	12.01	9.862981	9985300
1574	9/26/2007	12.01	12.14	11.46	11.52	9.468465	10367500
1575	9/27/2007	11.74	11.78	11.33	11.54	9.484898	7675200
1576	9/28/2007	11.78	11.98	11.7	11.78	9.682158	11396900
1577	10/1/2007	11.8	12.03	11.66	11.99	9.854767	5686700
1578	10/2/2007	11.7	11.74	11.35	11.52	9.468465	6357700
1579	10/3/2007	11.59	11.61	11.19	11.21	9.213665	5260900
1580	10/4/2007	11.1	11.62	11.04	11.62	9.55065	6070700
1581	10/5/2007	11.66	12	11.63	11.86	9.747916	5418600
1582	10/8/2007	11.77	11.84	11.53	11.57	9.509553	3025900
1583	10/9/2007	11.67	12.16	11.62	12.13	9.96983	6337000
1584	10/10/2007	12.3	12.98	12.2	12.9	10.6027	13759200
1585	10/11/2007	13.52	13.93	13.28	13.45	11.054754	20876000
1586	10/12/2007	13.6	13.97	13.47	13.62	11.194482	5500700
1587	10/15/2007	14.21	14.25	13.61	13.98	11.490371	9701300
1588	10/16/2007	14.15	14.18	13.67	14.03	11.531466	7639000
1589	10/17/2007	14.2	14.35	13.62	13.71	11.268457	9565800
1590	10/18/2007	13.96	14.25	13.85	14.22	11.687629	7886500
1591	10/19/2007	14.25	14.37	13.78	13.93	11.44928	7955500
1592	10/22/2007	13.29	13.46	13.1	13.41	11.021876	8868000
1593	10/23/2007	13.88	13.9	13.44	13.81	11.350647	7486900
1594	10/24/2007	13.68	14	13.47	14	11.506811	5835700
1595	10/25/2007	14.3	14.34	13.79	13.91	11.432835	6487000
1596	10/26/2007	14.25	14.44	14.11	14.42	11.852017	8643200
1597	10/29/2007	14.65	15.14	14.52	15	12.32872	11437100
1598	10/30/2007	14.63	14.81	14.55	14.79	12.15612	7466200
1599	10/31/2007	14.94	15.03	14.21	15.02	12.345161	10522800
1600	11/1/2007	14.75	14.75	14.26	14.41	11.843798	7989600
1601	11/2/2007	14.6	15.07	14.24	14.98	12.312284	9584500
1602	11/5/2007	14.88	15.11	14.59	14.79	12.15612	6785000
1603	11/6/2007	15.33	15.5	15.22	15.49	12.731463	9000400
1604	11/7/2007	15.77	15.88	14.62	14.65	12.041054	11365200
1605	11/8/2007	15.08	15.14	13.55	14.2	11.671193	13801700
1606	11/9/2007	14.2	14.2	13.6	13.9	11.424621	9114700
1607	11/12/2007	13.11	13.42	12.54	12.62	10.372565	12233500
1608	11/13/2007	12.87	13.38	12.87	13.25	10.890371	8596700
1609	11/14/2007	13.95	13.98	13.4	13.42	11.030096	6465900
1610	11/15/2007	13.1	13.28	12.76	12.94	10.635579	7069600
1611	11/16/2007	13.27	13.27	12.84	13.08	10.750645	8255400
1612	11/19/2007	13.19	13.19	12.46	12.59	10.347914	7138700
1613	11/20/2007	12.86	13.44	12.71	13.41	11.021876	9175000
1614	11/21/2007	13.28	13.39	12.79	13.18	10.83284	6942200
1615	11/23/2007	13.66	13.99	13.47	13.94	11.457495	3446000
1616	11/26/2007	14.1	14.22	13.42	13.42	11.030096	6611000
1617	11/27/2007	13.17	13.38	13	13.3	10.931467	7071000
1618	11/28/2007	13.21	13.4	12.95	13.4	11.013659	9607500
1619	11/29/2007	13.14	13.43	12.93	13.12	10.783521	6822700
1620	11/30/2007	13	13.12	12.6	12.86	10.569828	7379000
1621	12/3/2007	12.66	13.05	12.66	12.89	10.594487	5710600
1622	12/4/2007	13.04	13.07	12.71	12.83	10.545171	5028100
1623	12/5/2007	12.74	12.9	12.71	12.78	10.504073	6318100
1624	12/6/2007	12.7	13.18	12.65	13.13	10.791749	7198900
1625	12/7/2007	13.33	13.46	13.04	13.35	10.972568	5282000
1626	12/10/2007	13.5	13.64	13.46	13.62	11.194482	5522400
1627	12/11/2007	13.58	13.94	13.17	13.19	10.841059	5663300
1628	12/12/2007	13.5	13.74	13.33	13.45	11.054754	5554000
1629	12/13/2007	13.45	13.45	12.76	12.9	10.6027	6431600
1630	12/14/2007	12.68	12.77	12.48	12.55	10.315034	5892400
1631	12/17/2007	12.54	12.64	11.84	11.89	9.772571	9197400
1632	12/18/2007	12.2	12.35	11.89	12.28	10.093113	7362200
1633	12/19/2007	12.28	12.35	11.92	11.95	9.821883	6142400
1634	12/20/2007	11.98	12.01	11.59	11.59	9.525991	6882100
1635	12/21/2007	11.9	12.47	11.82	12.28	10.093113	12810700
1636	12/24/2007	12.47	12.7	12.4	12.66	10.405446	3080300
1637	12/26/2007	12.9	13	12.8	12.9	10.6027	3355400
1638	12/27/2007	12.93	13.05	12.58	12.66	10.41352	4228300
1639	12/28/2007	12.94	13.04	12.82	12.98	10.676733	4073900
1640	12/31/2007	12.98	13.13	12.75	12.94	10.643834	3350400
1641	1/2/2008	13.21	13.93	13.17	13.87	11.408806	10212100
1642	1/3/2008	13.79	14.98	13.79	14.85	12.214907	14116900
1643	1/4/2008	14.65	14.95	14.33	14.8	12.173783	13481700
1644	1/7/2008	14.66	15.1	14.23	14.36	11.811854	10686100
1645	1/8/2008	15	15.66	15	15.38	12.650863	16207800
1646	1/9/2008	15.29	15.81	15.17	15.68	12.897625	14705600
1647	1/10/2008	15.3	16.299999	15.25	16.299999	13.407605	14923200
1648	1/11/2008	16.25	16.67	16.15	16.4	13.489862	13364000
1649	1/14/2008	17.48	17.67	16.93	16.98	13.966946	21475200
1650	1/15/2008	17.049999	17.049999	16	16.16	13.292451	17795800
1651	1/16/2008	15.63	15.97	14.82	15	12.338288	22132700
1652	1/17/2008	15.29	15.6	14.57	14.8	12.173783	17466800
1653	1/18/2008	15.04	15.25	14.51	15.07	12.395866	15194300
1654	1/22/2008	13.87	15.56	13.87	15.54	12.782465	20294800
1655	1/23/2008	15.31	15.88	14.44	15.07	12.395866	21481000
1656	1/24/2008	15.99	15.99	15.34	15.55	12.790693	15106900
1657	1/25/2008	16.040001	16.299999	15.51	15.62	12.848269	16103500
1658	1/28/2008	15.9	16.57	15.53	16.379999	13.473411	16147400
1659	1/29/2008	16.459999	16.799999	16.200001	16.299999	13.407605	11331100
1660	1/30/2008	16.200001	17.07	15.91	16.93	13.925813	14631500
1661	1/31/2008	16.709999	16.93	16.379999	16.5	13.572119	12363200
1662	2/1/2008	16.84	16.860001	15.82	15.89	13.07036	11739500
1663	2/4/2008	15.4	15.55	15.13	15.19	12.494571	11614400
1664	2/5/2008	14.77	14.93	14.4	14.6	12.00927	11671900
1665	2/6/2008	15.06	15.24	14.51	14.56	11.976365	10068300
1666	2/7/2008	14.6	14.96	14.4	14.72	12.107975	7528500
1667	2/8/2008	15.06	15.63	14.98	15.53	12.774242	12996500
1668	2/11/2008	15.68	15.93	15.25	15.64	12.864723	11789800
1669	2/12/2008	15.65	15.82	14.89	14.95	12.297163	10573300
1670	2/13/2008	15.11	15.25	14.6	15.23	12.527474	9310600
1671	2/14/2008	15.26	15.37	15	15.08	12.404098	8106500
1672	2/15/2008	15.28	15.52	15.03	15.18	12.486349	9144800
1673	2/19/2008	15.71	16.120001	15.56	16.030001	13.185519	10629100
1674	2/20/2008	15.77	16.639999	15.74	16.559999	13.621471	12207200
1675	2/21/2008	16.76	17.200001	16.67	17.059999	14.032748	17587400
1676	2/22/2008	17.15	17.15	16.43	16.959999	13.950491	12183400
1677	2/25/2008	17.040001	17.209999	16.65	17	13.983391	8977000
1678	2/26/2008	16.950001	17.66	16.73	17.57	14.452244	13814000
1679	2/27/2008	17.92	18.540001	17.85	18.209999	14.978679	15360700
1680	2/28/2008	18.280001	18.690001	18.209999	18.629999	15.32415	10357100
1681	2/29/2008	18.629999	18.639999	17.709999	17.99	14.797723	10999000
1682	3/3/2008	18.51	19.200001	18.450001	19.190001	15.784787	17785600
1683	3/4/2008	19.299999	19.4	17.91	18.5	15.217221	18692100
1684	3/5/2008	18.950001	19.469999	18.809999	19.35	15.916392	15467200
1685	3/6/2008	19.1	19.26	18.59	19.030001	15.653185	14546400
1686	3/7/2008	19	19.1	18.1	18.33	15.077391	12400700
1687	3/10/2008	17.99	18.030001	17.139999	17.48	14.378219	13837900
1688	3/11/2008	18.15	18.379999	17.59	18.370001	15.110291	9919200
1689	3/12/2008	18.450001	18.790001	18.200001	18.280001	15.036267	8640300
1690	3/13/2008	18.799999	19.120001	18.549999	18.91	15.554474	14746000
1691	3/14/2008	18.780001	19.65	18.52	19.389999	15.949299	16186400
1692	3/17/2008	19.469999	19.93	18.809999	19.129999	15.735429	17738200
1693	3/18/2008	19.48	19.49	17.75	17.860001	14.690789	17040200
1694	3/19/2008	17.51	17.75	16.559999	16.6	13.654375	20841800
1695	3/20/2008	15.8	16.24	15.19	15.92	13.095037	23016400
1696	3/24/2008	16.219999	16.43	15.58	15.7	12.914079	13647400
1697	3/25/2008	16.26	16.93	16.23	16.91	13.909365	12188400
1698	3/26/2008	16.66	16.9	16	16.33	13.432285	18637100
1699	3/27/2008	15.95	15.99	15.18	15.37	12.650378	24362300
1700	3/28/2008	14.9	15.23	14.8	15.06	12.395233	11794400
1701	3/31/2008	15.22	15.3	14.41	14.62	12.033087	13131100
1702	4/1/2008	14.21	14.21	13.66	14.04	11.555717	22308100
1703	4/2/2008	14.08	14.63	14.07	14.57	11.991936	15395700
1704	4/3/2008	14.45	14.65	14.25	14.38	11.835554	11213000
1705	4/4/2008	14.57	14.96	14.5	14.93	12.288235	14569600
1706	4/7/2008	15.36	15.44	14.5	14.57	11.991936	13630500
1707	4/8/2008	14.32	14.45	14.01	14.21	11.695631	11738000
1708	4/9/2008	14.23	14.58	14.19	14.47	11.909628	11903200
1709	4/10/2008	14.6	14.71	14.14	14.62	12.033087	10781800
1710	4/11/2008	14.44	14.68	14.17	14.22	11.703866	9349000
1711	4/14/2008	14.34	14.45	14.02	14.15	11.646249	9497100
1712	4/15/2008	14.38	14.48	14.09	14.25	11.728559	8928100
1713	4/16/2008	14.64	15.23	14.64	15.19	12.502227	16965600
1714	4/17/2008	15.23	15.23	14.51	14.55	11.975473	10596700
1715	4/18/2008	14.32	14.57	13.98	14.49	11.926089	16947600
1716	4/21/2008	14.69	14.69	14	14.1	11.605099	11607100
1717	4/22/2008	14.1	14.36	13.9	13.93	11.46518	11126200
1718	4/23/2008	13.67	13.75	13.39	13.45	11.070111	11939700
1719	4/24/2008	13.27	13.27	12.68	13.06	10.749119	19249800
1720	4/25/2008	13.2	13.55	13.01	13.39	11.020729	11196400
1721	4/28/2008	13.6	13.67	13.25	13.25	10.905498	7544200
1722	4/29/2008	12.9	12.99	12.42	12.48	10.271744	15985500
1723	4/30/2008	12.55	12.99	12.5	12.82	10.551588	14538800
1724	5/1/2008	12.43	12.94	12.24	12.9	10.617429	14116100
1725	5/2/2008	12.97	13.23	12.76	12.89	10.609199	11497100
1726	5/5/2008	13.23	13.4	12.93	13.35	10.987806	10624700
1727	5/6/2008	13.47	14.15	13.46	13.94	11.473412	14639800
1728	5/7/2008	13.77	14.07	13.62	13.75	11.317031	8419500
1729	5/8/2008	14.35	14.76	14.22	14.67	12.074242	14407200
1730	5/9/2008	15	15.08	14.43	14.79	12.173008	12497800
1731	5/12/2008	14.66	14.79	14.26	14.35	11.810863	9649500
1732	5/13/2008	13.98	14.27	13.8	14.1	11.605099	8693700
1733	5/14/2008	14.15	14.3	13.8	13.85	11.399335	7816400
1734	5/15/2008	14.3	14.72	14.22	14.57	11.991936	10390600
1735	5/16/2008	15.2	15.21	14.9	15.03	12.370542	12333100
1736	5/19/2008	15.3	15.49	14.96	15.22	12.526921	9802800
1737	5/20/2008	15.42	15.92	15.31	15.92	13.103063	12353800
1738	5/21/2008	15.92	16.459999	15.81	16.15	13.292364	19311200
1739	5/22/2008	16.049999	16.110001	15.56	15.93	13.111296	11074500
1740	5/23/2008	16.15	16.299999	15.78	16.049999	13.210058	9974500
1741	5/27/2008	15.52	15.55	15.21	15.33	12.617457	11394300
1742	5/28/2008	15	15.55	14.8	15.48	12.740915	8292100
1743	5/29/2008	15.03	15.26	14.75	14.86	12.230622	11988200
1744	5/30/2008	14.95	15.35	14.9	15.28	12.576302	6492500
1745	6/2/2008	15.15	15.75	15.11	15.42	12.691534	7578200
1746	6/3/2008	15.18	15.51	14.85	14.89	12.255316	8208600
1747	6/4/2008	14.81	14.87	14.43	14.51	11.942554	9004600
1748	6/5/2008	14.38	15	14.28	14.93	12.288235	7799100
1749	6/6/2008	15.3	15.51	15.18	15.25	12.551615	10012400
1750	6/9/2008	15.11	15.41	14.93	15.08	12.411694	5960300
1751	6/10/2008	14.47	14.78	13.92	14.04	11.555717	16799500
1752	6/11/2008	14.28	14.5	13.99	14.03	11.547486	8903800
1753	6/12/2008	13.75	14.1	13.46	13.94	11.473412	9143700
1754	6/13/2008	13.88	14.17	13.75	14	11.522792	5179100
1755	6/16/2008	14.48	14.6	14	14	11.522792	7805100
1756	6/17/2008	14.03	14.38	14	14.2	11.687408	5466600
1757	6/18/2008	14.3	14.58	14.12	14.54	11.967246	6885100
1758	6/19/2008	14.88	15.03	14.46	14.48	11.917861	7281000
1759	6/20/2008	14.6	14.88	14.51	14.72	12.115392	7511000
1760	6/23/2008	14.43	14.92	14.33	14.88	12.247083	6158800
1761	6/24/2008	14.84	15.11	14.68	14.76	12.148318	6697500
1762	6/25/2008	14.76	14.83	14.19	14.64	12.049548	7593200
1763	6/26/2008	15.05	15.67	14.97	15.61	12.874298	21647000
1764	6/27/2008	15.88	16.85	15.86	16.57	13.666049	19192500
1765	6/30/2008	16.82	16.99	15.83	16.540001	13.64131	12536600
1766	7/1/2008	16.959999	17	16.129999	16.25	13.402137	12607900
1767	7/2/2008	16.360001	16.57	15.95	16.17	13.336155	9364200
1768	7/3/2008	15.85	16.049999	15.53	15.9	13.11347	7040500
1769	7/7/2008	15.25	15.41	14.98	15.21	12.5444	10845400
1770	7/8/2008	14.91	15.24	14.57	14.95	12.329963	12729600
1771	7/9/2008	15.04	15.43	14.64	14.69	12.115525	10753600
1772	7/10/2008	14.7	14.74	13.72	13.95	11.505218	20327200
1773	7/11/2008	14.3	14.97	14.28	14.91	12.296972	18743800
1774	7/14/2008	15.12	15.58	14.78	15.5	12.783574	13197800
1775	7/15/2008	15.91	16	14.77	15.31	12.62687	15108500
1776	7/16/2008	15.33	15.42	14.64	14.7	12.123777	12736000
1777	7/17/2008	14.55	15.27	14.32	14.46	11.925841	13081700
1778	7/18/2008	14.42	14.74	13.95	13.97	11.521708	11059000
1779	7/21/2008	14.29	14.5	13.97	14.43	11.901095	7728200
1780	7/22/2008	14.62	14.64	13.61	13.77	11.356764	10345100
1781	7/23/2008	13.58	13.82	12.65	12.73	10.499029	22493800
1782	7/24/2008	12.94	13.1	12.63	12.69	10.466036	12962700
1783	7/25/2008	12.85	12.91	12.4	12.76	10.523767	8798100
1784	7/28/2008	12.75	13.17	12.53	12.72	10.490781	9057900
1785	7/29/2008	12.6	12.64	12.09	12.3	10.152367	9831900
1786	7/30/2008	11.9	12.61	11.66	12.61	10.408235	13500800
1787	7/31/2008	13.05	13.08	12.23	12.37	10.210145	10499000
1788	8/1/2008	12.26	12.79	12.2	12.32	10.168874	9220500
1789	8/4/2008	12.11	12.52	11.23	11.41	9.417765	10839400
1790	8/5/2008	11.26	11.53	10.65	10.72	8.848244	18212000
1791	8/6/2008	10.96	11.24	10.83	11.01	9.087606	13915700
1792	8/7/2008	11.01	11.25	10.89	11.08	9.145382	9822400
1793	8/8/2008	10.7	10.73	10.34	10.42	8.600621	9756300
1794	8/11/2008	10.33	10.41	9.26	9.79	8.080623	25273700
1795	8/12/2008	10.03	10.39	9.66	10.27	8.476813	16213000
1796	8/13/2008	10.6	11.11	10.42	10.95	9.038081	17856600
1797	8/14/2008	10.85	10.93	10.18	10.23	8.443795	11729400
1798	8/15/2008	9.85	10.07	9.65	9.86	8.1384	14161700
1799	8/18/2008	10.16	10.33	9.94	10.06	8.303479	9827900
1800	8/19/2008	9.95	10.56	9.85	10.41	8.59237	10794300
1801	8/20/2008	10.7	10.85	10.27	10.54	8.699671	15753900
1802	8/21/2008	11.33	11.57	11.1	11.47	9.46729	17145900
1803	8/22/2008	11.16	11.22	10.66	10.92	9.013323	14892700
1804	8/25/2008	10.85	11.19	10.78	10.92	9.013323	7909300
1805	8/26/2008	10.93	11.19	10.65	10.66	8.798717	8129600
1806	8/27/2008	10.95	11.1	10.68	10.89	8.997002	8828200
1807	8/28/2008	11.29	11.33	10.7	10.95	9.046566	8650900
1808	8/29/2008	11	11.01	10.69	10.82	8.939166	6052600
1809	9/2/2008	10.29	10.29	9.99	10.06	8.311276	11058500
1810	9/3/2008	9.94	10.2	9.43	9.67	7.98907	15148100
1811	9/4/2008	9.81	9.88	9.1	9.11	7.526414	16730100
1812	9/5/2008	9.49	9.6	8.99	9.22	7.617293	17726300
1813	9/8/2008	9.5	9.59	8.49	8.49	7.01419	18949700
1814	9/9/2008	8.35	8.35	7.44	7.48	6.179754	30345200
1815	9/10/2008	7.81	7.98	7.27	7.85	6.485439	24843100
1816	9/11/2008	7.73	7.86	7.31	7.56	6.245851	19183700
1817	9/12/2008	8	8.68	7.82	8.57	7.080283	20784600
1818	9/15/2008	8.6	8.73	8	8.18	6.758076	26292900
1819	9/16/2008	7.7	8.67	7.55	8.56	7.072021	22632100
1820	9/17/2008	8.66	9.57	8.53	9.28	7.666862	34478500
1821	9/18/2008	9.76	9.97	8.35	8.79	7.262039	37937600
1822	9/19/2008	8.99	9.48	8.42	9.48	7.832098	25408700
1823	9/22/2008	9.95	10.74	9.93	10.51	8.683052	27434700
1824	9/23/2008	10.73	10.95	9.79	10.2	8.42694	30417900
1825	9/24/2008	10.43	10.5	9.96	10.2	8.42694	17810900
1826	9/25/2008	10.23	10.45	9.56	9.66	7.980811	20465900
1827	9/26/2008	9.83	10.02	8.85	8.97	7.418433	22151500
1828	9/29/2008	8.94	9.39	8.41	8.54	7.062808	22809800
1829	9/30/2008	8.5	8.75	8.14	8.33	6.889132	15628200
1830	10/1/2008	8.27	8.8	8	8.37	6.922214	24390300
1831	10/2/2008	7.98	8.25	6.75	6.8	5.623782	32705300
1832	10/3/2008	6.84	7.46	6.77	6.86	5.673402	21825800
1833	10/6/2008	7.3	7.38	5.88	6.49	5.367403	32715200
1834	10/7/2008	6.85	6.95	6.28	6.32	5.22681	23245000
1835	10/8/2008	6.7	7.55	6.49	7.51	6.21097	34883100
1836	10/9/2008	7.33	7.37	6.63	6.88	5.689945	20190900
1837	10/10/2008	6.85	6.97	5.2	5.54	4.581729	37320500
1838	10/13/2008	5.84	6.02	5.25	5.96	4.929079	17583200
1839	10/14/2008	6.33	6.46	5.91	6.04	4.995242	23547100
1840	10/15/2008	5.84	5.97	5.15	5.24	4.333621	26956100
1841	10/16/2008	5.27	5.29	4.4	4.78	3.95319	33276300
1842	10/17/2008	4.45	5.2	4.33	4.69	3.878755	20524800
1843	10/20/2008	4.84	5.25	4.81	5.22	4.317079	15958400
1844	10/21/2008	4.94	5.09	4.71	4.72	3.903565	13509700
1845	10/22/2008	4.5	4.52	3.9	3.97	3.283297	30622700
1846	10/23/2008	3.86	4.2	3.68	3.85	3.184053	32955300
1847	10/24/2008	3.41	4.2	3.31	4.03	3.332918	31941000
1848	10/27/2008	4.05	4.17	3.74	3.74	3.09308	19980300
1849	10/28/2008	4.02	4.12	3.67	4.1	3.390809	19199400
1850	10/29/2008	4.28	4.84	4.21	4.75	3.937982	27620400
1851	10/30/2008	5.05	5.2	4.51	4.95	4.103792	19571300
1852	10/31/2008	4.82	5.03	4.63	4.63	3.838496	14420700
1853	11/3/2008	4.84	4.98	4.6	4.66	3.863368	13272200
1854	11/4/2008	4.94	5.51	4.93	5.47	4.534898	23765600
1855	11/5/2008	5.32	5.51	4.95	5.02	4.161826	19372600
1856	11/6/2008	5.18	5.25	4.59	4.67	3.87166	16697800
1857	11/7/2008	4.81	4.99	4.52	4.73	3.9214	10378200
1858	11/10/2008	5.12	5.16	4.73	4.93	4.087212	12410700
1859	11/11/2008	4.67	4.73	4.36	4.54	3.763882	12742900
1860	11/12/2008	4.34	4.37	3.95	4.05	3.357649	16954200
1861	11/13/2008	4.05	4.51	3.71	4.49	3.722429	23852900
1862	11/14/2008	4.52	4.73	4.19	4.28	3.54833	16959600
1863	11/17/2008	4.28	4.43	4.02	4.12	3.415681	11699500
1864	11/18/2008	4.1	4.23	3.88	3.99	3.307905	11893200
1865	11/19/2008	4.05	4.35	3.66	3.71	3.075771	22062200
1866	11/20/2008	3.73	3.92	3.49	3.6	2.984575	18146300
1867	11/21/2008	3.96	4.45	3.84	4.41	3.656105	28957700
1868	11/24/2008	4.75	5.36	4.7	5.17	4.286183	33048200
1869	11/25/2008	5.39	5.42	4.76	5.02	4.169892	23095000
1870	11/26/2008	4.98	5.59	4.86	5.49	4.560299	20109000
1871	11/28/2008	5.74	5.84	5.47	5.81	4.826108	8666800
1872	12/1/2008	5.38	5.4	4.82	4.87	4.045293	17658400
1873	12/2/2008	5.06	5.3	4.96	5.3	4.402473	14651400
1874	12/3/2008	5.05	5.31	4.94	5.12	4.252956	15865200
1875	12/4/2008	5.04	5.29	4.87	4.96	4.120051	16777500
1876	12/5/2008	4.8	4.94	4.43	4.94	4.103439	16704400
1877	12/8/2008	5.4	5.44	5.1	5.17	4.294489	15385900
1878	12/9/2008	5.07	5.43	4.95	5.24	4.352634	16122400
1879	12/10/2008	5.27	5.75	5.15	5.68	4.718123	42809600
1880	12/11/2008	5.95	6.55	5.86	5.96	4.950707	36684100
1881	12/12/2008	5.76	6.39	5.65	6.13	5.091918	19436200
1882	12/15/2008	6.42	6.76	6.27	6.54	5.432487	25223400
1883	12/16/2008	6.6	6.97	6.29	6.97	5.78967	27254500
1884	12/17/2008	7.16	7.33	6.78	6.88	5.71491	26566500
1885	12/18/2008	6.75	6.88	6.37	6.63	5.507246	23034600
1886	12/19/2008	6.28	6.82	6.22	6.78	5.631844	21400100
1887	12/22/2008	7.07	7.13	6.42	6.57	5.457407	13088300
1888	12/23/2008	6.52	6.82	6.34	6.76	5.61523	13594800
1889	12/24/2008	6.67	6.88	6.54	6.78	5.631844	5266300
1890	12/26/2008	6.8	7.08	6.67	6.95	5.773056	9045200
1891	12/29/2008	7.2	7.63	7.12	7.48	6.222256	21369900
1892	12/30/2008	7.41	7.75	7.29	7.75	6.446855	14354800
1893	12/31/2008	7.59	7.8	7.46	7.72	6.4219	13433100
1894	1/2/2009	7.67	7.95	7.48	7.61	6.330397	14104400
1895	1/5/2009	7.16	7.45	7.07	7.26	6.039248	18428800
1896	1/6/2009	7.11	7.65	7.06	7.5	6.238894	14589800
1897	1/7/2009	7.5	7.52	6.65	6.77	5.631641	21273100
1898	1/8/2009	7	7.19	6.92	7.16	5.956065	16362100
1899	1/9/2009	7.1	7.32	6.88	7.03	5.847922	12714400
1900	1/12/2009	6.84	6.84	6.41	6.43	5.348811	13408700
1901	1/13/2009	6.3	6.69	6.15	6.46	5.373768	14558900
1902	1/14/2009	6.4	6.45	5.87	6.01	4.999434	19230400
1903	1/15/2009	6.12	6.43	5.8	6.37	5.2989	17069700
1904	1/16/2009	6.67	6.89	6.44	6.85	5.69819	17716900
1905	1/20/2009	7	7.44	6.83	6.89	5.731465	24871900
1906	1/21/2009	6.9	7.02	6.57	7.02	5.839605	12916800
1907	1/22/2009	6.92	7.24	6.86	6.95	5.781374	16058200
1908	1/23/2009	7.24	7.78	7.19	7.72	6.4219	25481900
1909	1/26/2009	7.97	8.39	7.8	8.13	6.76296	32609200
1910	1/27/2009	8.01	8.07	7.82	7.92	6.588271	16224300
1911	1/28/2009	7.9	7.97	7.57	7.65	6.36367	17355000
1912	1/29/2009	7.5	8.05	7.41	8.01	6.66314	17899600
1913	1/30/2009	8.27	8.31	7.85	8.06	6.704732	20703500
1914	2/2/2009	7.89	7.97	7.5	7.63	6.347035	15645200
1915	2/3/2009	7.74	8	7.71	7.98	6.638182	16803500
1916	2/4/2009	8.12	8.43	8.12	8.34	6.93765	18009900
1917	2/5/2009	8.56	8.68	8.35	8.64	7.187206	15438900
1918	2/6/2009	8.48	8.82	8.43	8.64	7.187206	15805200
1919	2/9/2009	8.44	8.55	8.29	8.43	7.012518	13256300
1920	2/10/2009	8.69	8.82	8.2	8.36	6.954288	22969800
1921	2/11/2009	8.6	9.26	8.45	9.11	7.578177	35075100
1922	2/12/2009	9.18	9.24	8.89	9.2	7.653042	23534900
1923	2/13/2009	9.1	9.12	8.78	8.99	7.478352	21452100
1924	2/17/2009	9.37	9.63	9.34	9.38	7.802774	28651900
1925	2/18/2009	9.57	9.63	9.02	9.6	7.985782	22615600
1926	2/19/2009	9.46	9.68	8.94	9.03	7.511627	23004400
1927	2/20/2009	9.45	9.49	8.95	9.2	7.653042	30665000
1928	2/23/2009	8.9	9.45	8.65	9.02	7.503312	22358200
1929	2/24/2009	8.97	9	8.24	8.37	6.962605	25775200
1930	2/25/2009	8.26	8.89	8.25	8.31	6.912694	24511000
1931	2/26/2009	8.18	8.78	8.07	8.64	7.187206	21035800
1932	2/27/2009	8.9	8.99	8.4	8.66	7.203844	16591400
1933	3/2/2009	8.8	8.8	7.77	7.85	6.530043	23534300
1934	3/3/2009	7.68	8.21	7.35	8.04	6.688096	23403600
1935	3/4/2009	8.39	8.4	7.76	7.97	6.629863	14688300
1936	3/5/2009	8.26	8.83	8.09	8.81	7.328621	25613300
1937	3/6/2009	9	9.12	8.53	8.7	7.237114	18170100
1938	3/9/2009	8.61	8.66	8.16	8.35	6.945968	11577200
1939	3/10/2009	8.23	8.28	7.27	7.55	6.280487	23644500
1940	3/11/2009	7.67	8.28	7.59	8.11	6.746323	19137000
1941	3/12/2009	8.34	8.53	8.15	8.34	6.93765	13398100
1942	3/13/2009	8.52	8.55	8.1	8.21	6.829509	13617200
1943	3/16/2009	8.03	8.21	7.83	8.08	6.721365	8846300
1944	3/17/2009	7.96	8.05	7.72	7.9	6.571636	11069500
1945	3/18/2009	7.75	8.88	7.55	8.87	7.37853	27389200
1946	3/19/2009	9.34	9.57	9.15	9.24	7.686315	29008100
1947	3/20/2009	9.14	9.43	9.01	9.3	7.73623	21743300
1948	3/23/2009	9.23	9.51	9.19	9.29	7.727908	16574500
1949	3/24/2009	8.87	9.39	8.76	9.26	7.702952	15047700
1950	3/25/2009	9.31	9.71	9.09	9.52	7.919236	19040500
1951	3/26/2009	9.75	9.75	9.35	9.41	7.827734	13720600
1952	3/27/2009	9.26	9.31	9.07	9.22	7.67784	8221100
1953	3/30/2009	8.94	9.34	8.75	8.94	7.44467	13874200
1954	3/31/2009	9.1	9.38	8.8	9.25	7.702821	14055100
1955	4/1/2009	9.32	9.58	9.23	9.57	7.969296	10981600
1956	4/2/2009	9.21	9.28	8.55	8.99	7.486307	23820800
1957	4/3/2009	8.91	9.05	8.34	8.5	7.078268	16868800
1958	4/6/2009	8.2	8.2	8.01	8.16	6.795137	15877900
1959	4/7/2009	8.33	8.44	8.17	8.17	6.803464	9046400
1960	4/8/2009	8.28	8.33	7.98	8.2	6.828445	8912100
1961	4/9/2009	8.19	8.25	8.05	8.11	6.753498	8138200
1962	4/13/2009	8.26	8.37	8.2	8.23	6.853427	11652800
1963	4/14/2009	8.3	8.34	8.03	8.14	6.778483	11115000
1964	4/15/2009	8.1	8.3	8.05	8.16	6.795137	7290700
1965	4/16/2009	8.11	8.14	7.66	7.71	6.420404	14640500
1966	4/17/2009	7.66	7.66	7.36	7.47	6.220551	16494300
1967	4/20/2009	7.59	7.99	7.57	7.76	6.462042	13030200
1968	4/21/2009	8.01	8.03	7.45	7.56	6.295495	9594200
1969	4/22/2009	7.66	7.74	7.46	7.47	6.220551	11684700
1970	4/23/2009	7.46	8	7.46	7.95	6.620262	16913600
1971	4/24/2009	8.1	8.4	8.1	8.31	6.920047	11387000
1972	4/27/2009	8.25	8.37	8.11	8.18	6.811793	8663800
1973	4/28/2009	7.87	8.05	7.77	7.9	6.578626	7759800
1974	4/29/2009	8.17	8.18	7.96	8.02	6.678553	6363600
1975	4/30/2009	7.95	8.03	7.85	7.91	6.586951	8091500
1976	5/1/2009	7.91	8.07	7.82	8.03	6.68688	4808400
1977	5/4/2009	8.16	8.49	8.12	8.46	7.04496	9669700
1978	5/5/2009	8.63	8.74	8.31	8.45	7.03663	8871400
1979	5/6/2009	8.72	8.85	8.65	8.81	7.336417	8914300
1980	5/7/2009	9	9.17	8.44	8.55	7.119906	13508400
1981	5/8/2009	8.65	8.74	8.44	8.73	7.269794	8924500
1982	5/11/2009	8.58	8.76	8.38	8.57	7.13656	9083200
1983	5/12/2009	8.72	9.1	8.63	9.08	7.561257	13275600
1984	5/13/2009	8.89	9.41	8.87	8.95	7.453001	13898800
1985	5/14/2009	8.86	9.17	8.73	9.07	7.552926	7977200
1986	5/15/2009	9.01	9.25	8.69	8.87	7.386381	11988100
1987	5/18/2009	8.87	8.94	8.54	8.87	7.386381	8300200
1988	5/19/2009	8.97	9.34	8.84	9.17	7.636204	11515100
1989	5/20/2009	9.34	10.05	9.34	10	8.327374	24465700
1990	5/21/2009	9.99	10.51	9.59	10.49	8.735417	25562500
1991	5/22/2009	10.6	10.95	10.57	10.69	8.901964	17109600
1992	5/26/2009	10.26	10.7	10.13	10.63	8.851998	10971500
1993	5/27/2009	10.67	10.78	10.41	10.65	8.868656	13059800
1994	5/28/2009	10.83	11.23	10.79	11.14	9.276692	17802500
1995	5/29/2009	11.65	11.84	11.44	11.77	9.801319	19969000
1996	6/1/2009	11.9	12	11.35	11.4	9.493207	17163200
1997	6/2/2009	11.32	11.93	11.32	11.83	9.851283	13939900
1998	6/3/2009	11.66	11.7	10.66	10.95	9.118476	17618000
1999	6/4/2009	11.26	11.4	11.07	11.3	9.409931	13631800
2000	6/5/2009	10.77	10.95	10.47	10.65	8.868656	16140200
2001	6/8/2009	10.31	10.74	10.17	10.72	8.926944	15359500
2002	6/9/2009	10.95	11.06	10.61	10.61	8.835343	11280300
2003	6/10/2009	10.81	10.83	10.05	10.16	8.460613	20120700
2004	6/11/2009	10.05	10.32	9.76	9.9	8.244098	22818000
2005	6/12/2009	9.69	9.8	9.4	9.5	7.911008	15537200
2006	6/15/2009	9.5	9.5	8.88	9	7.494635	26195700
2007	6/16/2009	9.24	9.41	9.03	9.19	7.652853	17117700
2008	6/17/2009	9.27	9.27	8.85	9.2	7.661184	16303700
2009	6/18/2009	9.18	9.38	8.88	8.9	7.411362	15555300
2010	6/19/2009	9.01	9.34	8.97	9.21	7.669514	14011000
2011	6/22/2009	8.79	8.85	8.44	8.44	7.028304	23226200
2012	6/23/2009	8.54	8.84	8.25	8.78	7.311433	15390900
2013	6/24/2009	9.07	9.3	8.95	9.07	7.552926	15325400
2014	6/25/2009	9.21	9.39	9.07	9.37	7.80275	12236400
2015	6/26/2009	9.48	9.5	9.07	9.12	7.602677	10612200
2016	6/29/2009	9.18	9.32	9.08	9.2	7.669368	7044400
2017	6/30/2009	9.21	9.26	8.72	8.84	7.369265	11502200
2018	7/1/2009	9.13	9.5	9.05	9.47	7.894448	13441100
2019	7/2/2009	9.18	9.26	8.97	9.14	7.619354	9668500
2020	7/6/2009	8.87	8.92	8.64	8.75	7.294238	9235800
2021	7/7/2009	8.79	8.99	8.71	8.74	7.285902	9868000
2022	7/8/2009	8.66	8.79	8.22	8.42	7.019139	15128900
2023	7/9/2009	8.56	9.23	8.48	8.58	7.15252	10154800
2024	7/10/2009	8.5	8.66	8.4	8.58	7.15252	6960800
2025	7/13/2009	8.51	8.82	8.25	8.81	7.344254	9608200
2026	7/14/2009	8.96	9.1	8.84	9.05	7.544326	11129700
2027	7/15/2009	9.46	9.51	9.35	9.39	7.82776	12721600
2028	7/16/2009	9.34	9.47	9.18	9.42	7.85277	7327300
2029	7/17/2009	9.46	9.54	9.32	9.43	7.861105	7589700
2030	7/20/2009	9.78	9.87	9.61	9.82	8.186218	11023300
2031	7/21/2009	9.94	9.97	9.31	9.53	7.944464	11171100
2032	7/22/2009	9.4	9.66	9.34	9.49	7.911121	8661300
2033	7/23/2009	9.39	9.7	9.38	9.42	7.85277	11387000
2034	7/24/2009	9.52	9.64	9.36	9.45	7.877777	8557200
2035	7/27/2009	9.53	9.53	9.16	9.22	7.686043	10204500
2036	7/28/2009	9.1	9.14	8.84	9.02	7.519317	11529000
2037	7/29/2009	8.89	8.95	8.65	8.74	7.285902	10172100
2038	7/30/2009	8.99	9.08	8.9	9.01	7.51098	8081100
2039	7/31/2009	9.07	9.54	8.95	9.49	7.911121	13792000
2040	8/3/2009	9.71	9.89	9.64	9.65	8.044502	9983900
2041	8/4/2009	9.73	9.99	9.58	9.82	8.186218	10586400
2042	8/5/2009	9.74	9.83	9.37	9.64	8.036163	15478000
2043	8/6/2009	9.72	9.77	9.38	9.44	7.869442	11667500
2044	8/7/2009	9.41	9.47	9.18	9.22	7.686043	10039300
2045	8/10/2009	9.06	9.13	8.92	9.01	7.51098	8604100
2046	8/11/2009	8.96	9	8.83	8.9	7.41928	8252900
2047	8/12/2009	8.88	9.14	8.85	9.02	7.519317	11193500
2048	8/13/2009	9.23	9.28	9.02	9.14	7.619354	10024600
2049	8/14/2009	9.19	9.26	8.92	9.01	7.51098	9934400
2050	8/17/2009	8.68	8.75	8.42	8.53	7.110839	11395600
2051	8/18/2009	8.63	8.75	8.56	8.69	7.244219	9490800
2052	8/19/2009	8.52	8.98	8.51	8.89	7.410942	12022500
2053	8/20/2009	8.86	8.99	8.82	8.91	7.427616	7013900
2054	8/21/2009	9.07	9.2	9.01	9.02	7.519317	8094800
2055	8/24/2009	9.04	9.2	8.93	9	7.502642	9840900
2056	8/25/2009	9.17	9.2	8.97	9.03	7.527655	7179100
2057	8/26/2009	9.03	9.03	8.83	8.91	7.427616	6987900
2058	8/27/2009	8.91	9.12	8.68	9.11	7.594346	8720800
2059	8/28/2009	9.28	9.36	9.16	9.33	7.77774	8908600
2060	8/31/2009	9.15	9.24	9.05	9.2	7.669368	7892900
2061	9/1/2009	9.14	9.38	8.97	9.03	7.527655	10399600
2062	9/2/2009	9.18	10.25	9.17	10.19	8.494657	35281200
2063	9/3/2009	10.34	10.8	10.01	10.61	8.844781	35860000
2064	9/4/2009	10.51	10.78	10.38	10.63	8.861459	20564400
2065	9/8/2009	11.19	11.31	10.46	10.5	8.753082	30186000
2066	9/9/2009	10.58	10.66	10.06	10.16	8.46965	18410400
2067	9/10/2009	10.04	10.67	10.01	10.64	8.86979	16009600
2068	9/11/2009	10.99	11.14	10.67	10.78	8.986498	17989900
2069	9/14/2009	10.51	10.77	10.51	10.67	8.894805	10755400
2070	9/15/2009	10.65	11.14	10.59	11.06	9.219911	14291900
2071	9/16/2009	11.49	11.49	11.32	11.38	9.486678	17139300
2072	9/17/2009	11.29	11.49	10.84	11.09	9.244922	18014200
2073	9/18/2009	11.15	11.17	10.73	10.89	9.0782	13192000
2074	9/21/2009	10.37	10.81	10.3	10.76	8.969825	14475400
2075	9/22/2009	11.23	11.24	10.92	11	9.169897	12868200
2076	9/23/2009	10.98	11.1	10.62	10.64	8.86979	13455400
2077	9/24/2009	10.83	10.83	10.16	10.36	8.636374	15127700
2078	9/25/2009	10.19	10.36	10.01	10.09	8.411298	14872900
2079	9/28/2009	10.1	10.35	10.01	10.07	8.402953	9630800
2080	9/29/2009	10.05	10.46	10.05	10.39	8.669976	14018600
2081	9/30/2009	10.58	10.84	10.32	10.71	8.937005	18002400
2082	10/1/2009	10.8	10.8	10.05	10.12	8.444675	17938900
2083	10/2/2009	10.04	10.48	9.98	10.05	8.386262	16895600
2084	10/5/2009	10.1	10.53	10.08	10.41	8.686669	12776600
2085	10/6/2009	11.06	11.44	10.96	11.35	9.471055	28456200
2086	10/7/2009	11.45	11.57	11.13	11.49	9.587876	23613900
2087	10/8/2009	11.78	12.42	11.59	12.24	10.213717	34906600
2088	10/9/2009	12.1	12.23	11.92	12.07	10.07186	16659600
2089	10/12/2009	12.43	12.76	12.07	12.2	10.180339	19170000
2090	10/13/2009	12.35	12.71	12.2	12.57	10.489087	23760500
2091	10/14/2009	12.72	12.73	12.38	12.48	10.413988	18443600
2092	10/15/2009	12.16	12.41	12.01	12.05	10.055173	19763700
2093	10/16/2009	11.95	12.44	11.86	12.38	10.330543	22476400
2094	10/19/2009	12.41	12.61	12.11	12.49	10.422334	18841200
2095	10/20/2009	12.55	12.55	11.82	12.06	10.063517	21032500
2096	10/21/2009	11.95	12.5	11.89	12.03	10.038486	21528300
2097	10/22/2009	12.02	12.12	11.82	11.96	9.98007	15987700
2098	10/23/2009	12.1	12.27	11.97	12.1	10.096897	23487500
2099	10/26/2009	12.01	12.26	11.26	11.3	9.429333	22355700
2100	10/27/2009	11.31	11.33	10.91	11.29	9.420989	19317000
2101	10/28/2009	11.06	11.35	10.43	10.49	8.753424	25198000
2102	10/29/2009	10.73	11.2	10.56	11.11	9.270785	21066500
2103	10/30/2009	11.02	11.07	10.21	10.65	8.886935	25380900
2104	11/2/2009	10.93	11.14	10.5	10.81	9.02045	24096800
2105	11/3/2009	10.67	11.7	10.56	11.68	9.746424	30361200
2106	11/4/2009	11.96	12.07	11.53	11.79	9.838211	37386400
2107	11/5/2009	11.81	11.94	11.58	11.77	9.821526	15172400
2108	11/6/2009	11.78	12.17	11.75	12.05	10.055173	20639800
2109	11/9/2009	12.48	12.74	12.43	12.61	10.522464	22548600
2110	11/10/2009	12.5	12.75	12.26	12.61	10.522464	17341000
2111	11/11/2009	12.92	13.09	12.67	12.74	10.630944	18432000
2112	11/12/2009	12.59	12.69	12.12	12.28	10.247095	19212700
2113	11/13/2009	12.28	12.77	12.21	12.71	10.605913	18363200
2114	11/16/2009	13.06	13.27	12.91	13.07	10.906315	19174700
2115	11/17/2009	12.86	13.18	12.73	13.18	10.998099	16883800
2116	11/18/2009	13.28	13.49	13.04	13.15	10.973071	21937900
2117	11/19/2009	13.01	13.39	12.75	13.32	11.114931	15642400
2118	11/20/2009	13.1	13.28	12.87	13.22	11.031483	17024900
2119	11/23/2009	13.69	13.9	13.47	13.6	11.348578	18941300
2120	11/24/2009	13.72	13.72	13.3	13.58	11.331884	16481200
2121	11/25/2009	13.79	13.87	13.68	13.86	11.565533	15329800
2122	11/27/2009	13	13.44	12.9	13.18	10.998099	15585300
2123	11/30/2009	13.1	13.54	13.03	13.33	11.123277	16950700
2124	12/1/2009	13.69	14	13.68	13.86	11.565533	18154000
2125	12/2/2009	14.07	14.37	13.98	14.07	11.740769	23343900
2126	12/3/2009	13.85	13.95	13.5	13.55	11.30685	22639900
2127	12/4/2009	13.25	13.32	12.52	12.86	10.731081	28819500
2128	12/7/2009	12.36	12.99	12.18	12.58	10.497432	25551300
2129	12/8/2009	12.41	12.57	12.1	12.2	10.180339	19419900
2130	12/9/2009	12.29	12.69	12.2	12.52	10.447365	19184600
2131	12/10/2009	12.63	12.72	12.36	12.51	10.439022	13820900
2132	12/11/2009	12.52	12.54	11.96	12.05	10.055173	19165200
2133	12/14/2009	12.18	12.28	11.94	12.23	10.205372	15958600
2134	12/15/2009	12.19	12.29	11.95	11.98	9.996759	12217600
2135	12/16/2009	12.13	12.35	12.04	12.13	10.12193	16039600
2136	12/17/2009	11.88	11.93	11.32	11.34	9.462705	20949500
2137	12/18/2009	11.39	11.56	11.21	11.45	9.554497	21129900
2138	12/21/2009	11.59	11.65	11.11	11.22	9.362576	16985600
2139	12/22/2009	11.28	11.49	11.05	11.49	9.587876	15772900
2140	12/23/2009	11.71	11.89	11.55	11.76	9.813182	10409500
2141	12/24/2009	11.9	11.91	11.72	11.78	9.82987	3853800
2142	12/28/2009	11.98	12	11.58	11.68	9.746424	6332400
2143	12/29/2009	11.76	11.78	11.48	11.49	9.596091	8016700
2144	12/30/2009	11.31	11.38	11.19	11.23	9.378948	8834500
2145	12/31/2009	11.4	11.52	11.29	11.38	9.504223	6270900
2146	1/4/2010	11.85	11.93	11.7	11.79	9.846643	10538100
2147	1/5/2010	11.86	12.1	11.71	11.81	9.863346	12516800
2148	1/6/2010	12.01	12.38	11.92	12.25	10.230823	14569600
2149	1/7/2010	12.27	12.33	12.01	12.26	10.239171	12045300
2150	1/8/2010	12.4	12.54	12.07	12.54	10.473024	12123200
2151	1/11/2010	12.98	13.06	12.69	12.71	10.615	14035200
2152	1/12/2010	12.62	12.75	12.13	12.27	10.247522	14649000
2153	1/13/2010	12.28	12.31	11.73	11.97	9.996974	19773800
2154	1/14/2010	11.98	12.02	11.75	11.86	9.905103	14092000
2155	1/15/2010	11.75	11.79	11.4	11.55	9.646205	14586500
2156	1/19/2010	11.57	11.75	11.54	11.67	9.746423	10711000
2157	1/20/2010	11.42	11.42	10.85	11.2	9.353895	22126700
2158	1/21/2010	11.11	11.24	10.72	10.73	8.961364	20059300
2159	1/22/2010	10.63	11	10.55	10.77	8.994772	20247500
2160	1/25/2010	10.9	10.9	10.52	10.53	8.794332	12444200
2161	1/26/2010	10.43	10.85	10.37	10.58	8.83609	13933400
2162	1/27/2010	10.55	10.63	10.18	10.43	8.710814	15634200
2163	1/28/2010	10.6	10.6	10.07	10.37	8.660705	18459200
2164	1/29/2010	10.35	10.5	10.05	10.07	8.410152	18538400
2165	2/1/2010	10.22	10.68	10.19	10.66	8.902902	12264500
2166	2/2/2010	10.83	10.86	10.52	10.57	8.827737	13142900
2167	2/3/2010	10.52	10.72	10.43	10.49	8.760926	8679400
2168	2/4/2010	10.16	10.22	9.83	9.85	8.22642	19774900
2169	2/5/2010	9.87	10.46	9.72	10.46	8.735873	23621700
2170	2/8/2010	10.47	10.5	9.99	10.01	8.36004	13703500
2171	2/9/2010	10.26	10.52	10.2	10.41	8.69411	16138200
2172	2/10/2010	10.4	10.49	10.15	10.46	8.735873	12693500
2173	2/11/2010	10.55	10.8	10.44	10.73	8.961364	13976800
2174	2/12/2010	10.52	10.69	10.43	10.65	8.89455	11785600
2175	2/16/2010	11	11.28	10.85	10.85	9.061586	12902600
2176	2/17/2010	10.85	10.92	10.58	10.66	8.902902	11672300
2177	2/18/2010	10.74	10.87	10.69	10.7	8.936306	12423300
2178	2/19/2010	10.57	10.73	10.5	10.58	8.83609	8348100
2179	2/22/2010	10.62	10.7	10.42	10.47	8.74422	7534000
2180	2/23/2010	10.42	10.52	10.07	10.12	8.451913	10560000
2181	2/24/2010	10.02	10.34	10	10.09	8.426858	10999800
2182	2/25/2010	9.93	10.52	9.86	10.51	8.777628	14605900
2183	2/26/2010	10.6	10.64	10.39	10.54	8.802682	9102000
2184	3/1/2010	10.65	10.77	10.46	10.74	8.969718	8227600
2185	3/2/2010	10.87	11	10.77	10.79	9.011477	15250100
2186	3/3/2010	10.95	11.2	10.84	11.14	9.303781	12899000
2187	3/4/2010	11.12	11.17	10.53	10.61	8.861143	19267000
2188	3/5/2010	10.62	10.67	10.42	10.55	8.811034	13377800
2189	3/8/2010	10.52	10.6	10.13	10.17	8.493669	13028000
2190	3/9/2010	10.04	10.23	9.95	10.08	8.418504	14836000
2191	3/10/2010	10.16	10.22	9.95	9.98	8.334989	13608100
2192	3/11/2010	9.97	10.09	9.85	10.06	8.4018	11419800
2193	3/12/2010	10.12	10.19	10	10.06	8.4018	9750400
2194	3/15/2010	10.08	10.11	9.84	9.96	8.318286	8069200
2195	3/16/2010	10.15	10.22	10.08	10.21	8.527077	11492200
2196	3/17/2010	10.24	10.26	10.1	10.21	8.527077	9730700
2197	3/18/2010	10.22	10.39	10.1	10.24	8.552133	10277000
2198	3/19/2010	10.18	10.29	9.99	10.18	8.50202	17498800
2199	3/22/2010	10.01	10.2	9.96	10.18	8.50202	13173700
2200	3/23/2010	10.14	10.33	10.03	10.22	8.535428	10192800
2201	3/24/2010	10.05	10.1	9.81	9.83	8.209714	17583400
2202	3/25/2010	9.94	9.97	9.71	9.73	8.126195	13463700
2203	3/26/2010	9.79	9.9	9.61	9.85	8.22642	12183800
2204	3/29/2010	9.99	10.05	9.87	9.98	8.343461	7287500
2205	3/30/2010	9.99	10.03	9.78	9.81	8.201336	7937900
2206	3/31/2010	9.92	9.98	9.83	9.85	8.234777	6954900
2207	4/1/2010	9.97	10.24	9.95	10.21	8.535741	13368100
2208	4/5/2010	10.26	10.39	10.15	10.23	8.552463	10532700
2209	4/6/2010	10.26	10.44	10.23	10.32	8.627707	7921200
2210	4/7/2010	10.4	10.71	10.37	10.68	8.928671	18563000
2211	4/8/2010	10.6	10.65	10.48	10.52	8.794909	10456400
2212	4/9/2010	10.6	10.72	10.5	10.57	8.836708	9733500
2213	4/12/2010	10.52	10.7	10.44	10.45	8.736388	7970400
2214	4/13/2010	10.38	10.41	10.2	10.36	8.661147	9570700
2215	4/14/2010	10.44	10.49	10.25	10.28	8.594263	9104800
2216	4/15/2010	10.21	10.38	10.15	10.19	8.519021	6140700
2217	4/16/2010	10.06	10.22	9.83	10.09	8.435424	16563400
2218	4/19/2010	9.91	10.04	9.83	10.01	8.368537	10527200
2219	4/20/2010	10.16	10.19	10.03	10.04	8.393619	7380800
2220	4/21/2010	10.09	10.15	9.99	10.07	8.418699	8773600
2221	4/22/2010	9.94	10.19	9.92	10.19	8.519021	8971800
2222	4/23/2010	10.14	10.48	10.07	10.43	8.719667	10625100
2223	4/26/2010	10.48	10.55	10.35	10.38	8.677863	9947900
2224	4/27/2010	10.26	10.55	10.19	10.43	8.719667	19616300
2225	4/28/2010	10.43	10.92	10.37	10.76	8.995552	24222000
2226	4/29/2010	10.77	10.98	10.66	10.78	9.012272	12214000
2227	4/30/2010	10.94	11.09	10.83	10.87	9.087516	17179200
2228	5/3/2010	11.07	11.14	10.74	10.79	9.020633	11920700
2229	5/4/2010	10.8	10.83	10.3	10.57	8.836708	17302800
2230	5/5/2010	10.21	10.66	10.1	10.41	8.702948	14980800
2231	5/6/2010	10.31	10.8	10.29	10.72	8.962111	27569300
2232	5/7/2010	10.75	10.92	10.35	10.66	8.91195	25989400
2233	5/10/2010	10.63	10.77	10.58	10.69	8.937033	12655000
2234	5/11/2010	10.96	11.58	10.93	11.39	9.522243	24728800
2235	5/12/2010	11.69	11.83	11.43	11.5	9.614209	17598200
2236	5/13/2010	11.46	11.65	11.27	11.32	9.463723	11398200
2237	5/14/2010	11.57	11.61	11.12	11.45	9.572406	14889700
2238	5/17/2010	11.42	11.47	11.01	11.1	9.279799	12581800
2239	5/18/2010	11	11.29	10.91	11.17	9.33832	14711500
2240	5/19/2010	10.97	10.98	10.33	10.66	8.91195	19922700
2241	5/20/2010	10.3	10.55	10.02	10.1	8.443779	18610400
2242	5/21/2010	9.98	10.23	9.88	10.04	8.393619	15727400
2243	5/24/2010	10.14	10.35	10.11	10.11	8.452138	8491100
2244	5/25/2010	9.97	10.48	9.87	10.45	8.736388	12674900
2245	5/26/2010	10.62	10.69	10.42	10.46	8.744752	9613300
2246	5/27/2010	10.5	10.93	10.48	10.81	9.037354	10165900
2247	5/28/2010	10.78	10.87	10.64	10.76	8.995552	6980400
2248	6/1/2010	10.82	11.09	10.67	10.69	8.937033	10684600
2249	6/2/2010	10.63	10.96	10.55	10.92	9.129317	7574200
2250	6/3/2010	10.92	10.95	10.65	10.82	9.045715	6398200
2251	6/4/2010	10.7	10.82	10.42	10.5	8.778186	10611200
2252	6/7/2010	10.48	10.98	10.39	10.81	9.037354	11324600
2253	6/8/2010	10.93	11.14	10.81	10.95	9.154398	12294300
2254	6/9/2010	10.9	10.95	10.6	10.64	8.895233	8130100
2255	6/10/2010	10.61	10.79	10.54	10.61	8.87015	7221800
2256	6/11/2010	10.65	10.71	10.54	10.59	8.853432	6451100
2257	6/14/2010	10.53	10.6	10.2	10.24	8.560822	9458100
2258	6/15/2010	10.27	10.56	10.26	10.48	8.761466	7277700
2259	6/16/2010	10.43	10.66	10.4	10.56	8.828349	5611600
2260	6/17/2010	10.76	10.83	10.66	10.7	8.945389	9655000
2261	6/18/2010	10.92	11.08	10.88	10.99	9.187836	10261900
2262	6/21/2010	11.09	11.12	10.55	10.62	8.87851	10483200
2263	6/22/2010	10.61	10.75	10.41	10.44	8.728025	7970100
2264	6/23/2010	10.33	10.54	10.25	10.45	8.736388	8216200
2265	6/24/2010	10.36	10.63	10.35	10.39	8.686228	6806400
2266	6/25/2010	10.54	10.86	10.53	10.74	8.978832	8434800
2267	6/28/2010	10.74	10.92	10.51	10.55	8.832327	8664500
2268	6/29/2010	10.4	10.52	10.24	10.32	8.639771	8704400
2269	6/30/2010	10.25	10.45	10.24	10.3	8.623029	6466200
2270	7/1/2010	10.23	10.28	9.65	9.81	8.212808	13541300
2271	7/2/2010	9.88	9.98	9.69	9.76	8.170948	7492600
2272	7/6/2010	9.72	9.81	9.44	9.48	7.936535	9211600
2273	7/7/2010	9.42	9.78	9.39	9.75	8.162576	8516600
2274	7/8/2010	9.81	9.89	9.51	9.62	8.053739	8836500
2275	7/9/2010	9.8	9.95	9.76	9.83	8.229549	6499800
2276	7/12/2010	9.8	9.89	9.66	9.77	8.17932	5179100
2277	7/13/2010	10	10.01	9.73	9.73	8.145827	6115700
2278	7/14/2010	9.71	9.98	9.69	9.85	8.246295	7199000
2279	7/15/2010	9.95	9.95	9.7	9.9	8.288152	6071100
2280	7/16/2010	9.76	9.77	9.5	9.53	7.97839	8343400
2281	7/19/2010	9.48	9.49	9.16	9.28	7.769097	9263200
2282	7/20/2010	9.21	9.52	9.21	9.45	7.911419	7050700
2283	7/21/2010	9.54	9.54	9.28	9.36	7.83607	5836800
2284	7/22/2010	9.44	9.6	9.41	9.54	7.986768	6517300
2285	7/23/2010	9.55	9.64	9.47	9.53	7.97839	6163800
2286	7/26/2010	9.61	9.62	9.43	9.46	7.919793	4523400
2287	7/27/2010	9.44	9.49	9.17	9.18	7.685378	9916300
2288	7/28/2010	9.18	9.3	9.16	9.21	7.710495	6012100
2289	7/29/2010	9.25	9.37	9.18	9.25	7.743981	6954300
2290	7/30/2010	9.2	9.46	9.2	9.42	7.886302	6076400
2291	8/2/2010	9.54	9.59	9.33	9.37	7.844442	5255500
2292	8/3/2010	9.41	9.63	9.41	9.55	7.99514	6998100
2293	8/4/2010	9.75	9.79	9.66	9.72	8.137459	5593800
2294	8/5/2010	9.7	9.83	9.62	9.75	8.162576	5860400
2295	8/6/2010	9.81	10.19	9.81	9.98	8.355128	9352900
2296	8/9/2010	10.04	10.06	9.83	9.89	8.279782	5026700
2297	8/10/2010	9.78	9.94	9.66	9.85	8.246295	5637000
2298	8/11/2010	9.79	9.85	9.5	9.56	8.003505	6671400
2299	8/12/2010	9.7	9.9	9.66	9.89	8.279782	6786100
2300	8/13/2010	9.94	9.98	9.73	9.73	8.145827	3640800
2301	8/16/2010	9.86	9.94	9.84	9.89	8.279782	4023800
2302	8/17/2010	9.96	10.19	9.86	10.19	8.530937	8069500
2303	8/18/2010	10.11	10.37	10	10.33	8.648144	8363700
2304	8/19/2010	10.38	10.41	10.07	10.18	8.522564	6811000
2305	8/20/2010	10.02	10.08	9.9	10.05	8.413731	4519400
2306	8/23/2010	10	10.17	9.88	10.11	8.463959	6418300
2307	8/24/2010	9.89	10.1	9.78	9.79	8.196062	7310700
2308	8/25/2010	9.89	10.21	9.83	10.17	8.514194	6852200
2309	8/26/2010	10.2	10.34	10.15	10.2	8.53931	5544100
2310	8/27/2010	10.23	10.36	10.06	10.29	8.614652	10205500
2311	8/30/2010	10.31	10.38	10.22	10.3	8.623029	5710900
2312	8/31/2010	10.36	10.44	10.08	10.11	8.463959	9688900
2313	9/1/2010	10.27	10.29	10.02	10.08	8.438847	6478200
2314	9/2/2010	10.15	10.35	10.06	10.3	8.623029	5948100
2315	9/3/2010	10.29	10.44	10.15	10.39	8.698376	6014700
2316	9/7/2010	10.48	10.57	10.4	10.43	8.731863	6806100
2317	9/8/2010	10.5	10.55	10.23	10.25	8.581166	7123800
2318	9/9/2010	10.31	10.34	10.05	10.07	8.430475	4919800
2319	9/10/2010	10	10.27	10	10.14	8.489079	3658000
2320	9/13/2010	10.15	10.23	10.08	10.11	8.463959	4728500
2321	9/14/2010	10.29	10.65	10.27	10.51	8.798837	11730100
2322	9/15/2010	10.52	10.62	10.41	10.54	8.823949	7172200
2323	9/16/2010	10.66	11.02	10.66	10.9	9.12534	11506500
2324	9/17/2010	11.04	11.05	10.67	10.74	8.991393	13606900
2325	9/20/2010	10.8	10.91	10.7	10.73	8.983018	5631700
2326	9/21/2010	10.65	11.07	10.53	10.96	9.17557	13150600
2327	9/22/2010	11.1	11.22	10.97	11.03	9.234174	10158200
2328	9/23/2010	11.01	11.23	10.96	11.06	9.259286	6966800
2329	9/24/2010	11.3	11.3	10.99	11.1	9.292777	8185600
2330	9/27/2010	11.19	11.19	10.96	11	9.209056	5307400
2331	9/28/2010	10.92	11.5	10.78	11.45	9.603253	13668900
2332	9/29/2010	11.52	11.64	11.27	11.56	9.695515	11202200
2333	9/30/2010	11.68	11.7	11.21	11.4	9.561316	12408700
2334	10/1/2010	11.61	11.66	11.42	11.45	9.603253	7992900
2335	10/4/2010	11.37	11.43	11.14	11.28	9.460676	6853200
2336	10/5/2010	11.56	11.93	11.54	11.73	9.838092	14574300
2337	10/6/2010	11.81	11.9	11.65	11.8	9.896801	9878200
2338	10/7/2010	11.9	11.91	11.25	11.47	9.620028	16886900
2339	10/8/2010	11.55	11.63	11.46	11.54	9.678735	6900800
2340	10/11/2010	11.61	11.67	11.36	11.64	9.762607	8287000
2341	10/12/2010	11.56	11.62	11.37	11.5	9.64519	8058700
2342	10/13/2010	11.66	11.88	11.63	11.75	9.854868	9151900
2343	10/14/2010	11.76	11.85	11.55	11.61	9.737443	8431800
2344	10/15/2010	11.59	11.64	11.22	11.27	9.452284	12055600
2345	10/18/2010	11.11	11.21	11	11.17	9.368415	8621900
2346	10/19/2010	10.75	10.82	10.53	10.65	8.932283	12608300
2347	10/20/2010	10.69	10.97	10.63	10.87	9.1168	9800600
2348	10/21/2010	10.87	11	10.56	10.66	8.940671	9290600
2349	10/22/2010	10.68	10.75	10.54	10.71	8.982606	5493900
2350	10/25/2010	10.96	11	10.76	10.81	9.066481	7053900
2351	10/26/2010	10.7	10.88	10.66	10.72	8.990993	6647000
2352	10/27/2010	10.61	10.63	10.41	10.6	8.890349	7945000
2353	10/28/2010	10.72	10.95	10.63	10.88	9.125184	8070400
2354	10/29/2010	10.94	11	10.89	10.99	9.217446	6044100
2355	11/1/2010	11.06	11.09	10.89	10.98	9.20906	5732300
2356	11/2/2010	11.07	11.09	10.98	11.04	9.259379	5152200
2357	11/3/2010	11.02	11.02	10.66	10.77	9.032929	15779200
2358	11/4/2010	11.41	11.52	11.38	11.47	9.620028	22742200
2359	11/5/2010	11.48	11.83	11.44	11.71	9.821321	12337600
2360	11/8/2010	11.7	11.97	11.54	11.91	9.989062	13783000
2361	11/9/2010	12.18	12.5	11.49	11.61	9.745629	24451800
2362	11/10/2010	11.82	11.82	11.32	11.72	9.837968	19290000
2363	11/11/2010	11.75	12.07	11.68	12.05	10.114974	12351600
2364	11/12/2010	11.79	12.07	11.52	11.7	9.821177	14216300
2365	11/15/2010	11.78	11.79	11.44	11.46	9.619718	7934100
2366	11/16/2010	11.23	11.36	11.08	11.19	9.393076	15127200
2367	11/17/2010	11.15	11.4	11.07	11.14	9.351102	7864000
2368	11/18/2010	11.34	11.54	11.32	11.44	9.602928	7172700
2369	11/19/2010	11.36	11.6	11.28	11.49	9.644901	5281000
2370	11/22/2010	11.46	11.62	11.38	11.59	9.728845	6345500
2371	11/23/2010	11.5	11.61	11.32	11.35	9.527383	9627800
2372	11/24/2010	11.44	11.51	11.31	11.36	9.535777	4583000
2373	11/26/2010	11.23	11.26	11.13	11.26	9.451838	2563600
2374	11/29/2010	11.19	11.35	11.05	11.33	9.51059	5214000
2375	11/30/2010	11.4	11.8	11.4	11.68	9.804393	9884100
2376	12/1/2010	11.83	12.07	11.72	11.93	10.014247	11223800
2377	12/2/2010	12.02	12.12	11.92	12.01	10.081398	7592900
2378	12/3/2010	12.16	12.57	12.08	12.53	10.517893	14706900
2379	12/6/2010	12.62	12.76	12.47	12.69	10.652201	8899500
2380	12/7/2010	13.06	13.13	12.4	12.41	10.417162	19840000
2381	12/8/2010	12.37	12.45	12.1	12.28	10.308038	9863000
2382	12/9/2010	12.43	12.51	12.27	12.41	10.417162	6469700
2383	12/10/2010	12.33	12.46	12.25	12.36	10.375194	6837600
2384	12/13/2010	12.53	12.72	12.46	12.5	10.492713	7135000
2385	12/14/2010	12.54	12.74	12.45	12.57	10.551468	7275700
2386	12/15/2010	12.42	12.57	12.29	12.32	10.341615	7781100
2387	12/16/2010	12.24	12.27	12.05	12.27	10.299646	6816300
2388	12/17/2010	12.22	12.3	12.07	12.18	10.224097	7084700
2389	12/20/2010	12.31	12.37	12.16	12.31	10.333221	5361900
2390	12/21/2010	12.32	12.47	12.22	12.47	10.467529	5006800
2391	12/22/2010	12.42	12.5	12.3	12.31	10.333221	4583800
2392	12/23/2010	12.24	12.48	12.2	12.44	10.442347	4703100
2393	12/27/2010	12.4	12.45	12.24	12.37	10.383583	3717900
2394	12/28/2010	12.56	12.78	12.45	12.75	10.702566	6401900
2395	12/29/2010	12.84	12.86	12.68	12.75	10.727805	4689300
2396	12/30/2010	12.78	12.81	12.64	12.69	10.677325	3802500
2397	12/31/2010	12.77	12.89	12.72	12.8	10.769877	3616600
2398	1/3/2011	12.82	12.9	12.49	12.51	10.525874	7776800
2399	1/4/2011	12.43	12.48	12	12.22	10.28187	10410500
2400	1/5/2011	12.09	12.13	11.87	12.05	10.13883	8191600
2401	1/6/2011	12.03	12.05	11.77	11.78	9.911654	8194400
2402	1/7/2011	11.73	11.99	11.73	11.86	9.978965	7516200
2403	1/10/2011	11.86	11.92	11.76	11.89	10.00421	5795400
2404	1/11/2011	12.02	12.35	11.99	12.29	10.340762	9004000
2405	1/12/2011	12.41	12.43	12.1	12.33	10.374419	10319100
2406	1/13/2011	12.35	12.39	11.85	11.95	10.05469	8762300
2407	1/14/2011	11.79	11.82	11.49	11.52	9.692888	11809700
2408	1/18/2011	11.62	11.75	11.56	11.56	9.726543	6803100
2409	1/19/2011	11.68	11.69	11.37	11.43	9.617163	6048800
2410	1/20/2011	11.22	11.39	11.08	11.33	9.533026	9379200
2411	1/21/2011	11.29	11.43	11.04	11.04	9.289018	8351300
2412	1/24/2011	11.07	11.34	11.04	11.12	9.356335	7636600
2413	1/25/2011	11.03	11.15	10.88	11.13	9.364744	11037500
2414	1/26/2011	11.13	11.59	11.08	11.56	9.726543	10793800
2415	1/27/2011	11.56	11.56	11.19	11.31	9.516196	9501400
2416	1/28/2011	11.22	11.62	11.21	11.25	9.465711	12261800
2417	1/31/2011	11.2	11.37	11.18	11.3	9.507781	8024800
2418	2/1/2011	11.38	11.64	11.33	11.59	9.751792	8680400
2419	2/2/2011	11.59	11.63	11.4	11.54	9.709722	6131400
2420	2/3/2011	11.62	11.9	11.47	11.85	9.970551	9033200
2421	2/4/2011	11.96	11.98	11.83	11.84	9.962136	8143300
2422	2/7/2011	11.94	11.98	11.73	11.75	9.886412	5868300
2423	2/8/2011	11.9	12.01	11.85	12.01	10.105176	7197500
2424	2/9/2011	12.07	12.09	11.77	11.93	10.037861	7186900
2425	2/10/2011	11.71	11.95	11.7	11.94	10.046278	6482400
2426	2/11/2011	11.91	12.07	11.74	11.77	9.903238	7723700
2427	2/14/2011	11.85	12.03	11.82	12.03	10.122005	4953500
2428	2/15/2011	12.11	12.22	12.11	12.17	10.2398	6198200
2429	2/16/2011	12.2	12.29	12.06	12.29	10.340762	6280700
2430	2/17/2011	12.32	12.38	12.13	12.36	10.399659	5897700
2431	2/18/2011	12.41	12.52	12.34	12.37	10.408078	6926100
2432	2/22/2011	12.57	12.62	12.22	12.24	10.298695	7799500
2433	2/23/2011	12.3	12.56	12.27	12.44	10.466973	8237100
2434	2/24/2011	12.75	12.77	12.17	12.24	10.298695	10759800
2435	2/25/2011	12.36	12.64	12.35	12.6	10.601601	7532700
2436	2/28/2011	12.64	12.75	12.56	12.73	10.71098	5786100
2437	3/1/2011	12.8	12.97	12.75	12.91	10.86243	9997400
2438	3/2/2011	13	13.11	12.84	12.94	10.887671	7984400
2439	3/3/2011	12.79	12.87	12.63	12.86	10.820361	10831100
2440	3/4/2011	12.85	12.97	12.72	12.79	10.761461	7821100
2441	3/7/2011	12.99	13	12.51	12.58	10.584769	8652200
2442	3/8/2011	12.87	13.18	12.64	12.99	10.929741	15550400
2443	3/9/2011	13.05	13.15	12.76	12.92	10.870846	8133300
2444	3/10/2011	12.64	12.7	12.36	12.47	10.492215	8739600
2445	3/11/2011	12.27	12.75	12.22	12.73	10.71098	7363200
2446	3/14/2011	12.67	12.79	12.4	12.52	10.534287	5700900
2447	3/15/2011	11.98	12.31	11.93	12.25	10.307113	9376000
2448	3/16/2011	12.33	12.38	11.8	11.87	9.98738	10479900
2449	3/17/2011	12.04	12.1	11.86	12.04	10.130415	6511700
2450	3/18/2011	12.23	12.27	12.02	12.1	10.1809	7793400
2451	3/21/2011	12.34	12.5	12.25	12.48	10.500632	6265000
2452	3/22/2011	12.43	12.59	12.35	12.58	10.584769	4999600
2453	3/23/2011	12.62	12.73	12.54	12.68	10.668913	7503500
2454	3/24/2011	12.79	12.89	12.55	12.61	10.610009	8667400
2455	3/25/2011	12.69	12.72	12.26	12.32	10.366006	12194900
2456	3/28/2011	12.2	12.39	12.09	12.12	10.197725	7062500
2457	3/29/2011	12.12	12.36	12.05	12.14	10.239903	5779600
2458	3/30/2011	12.32	12.4	12.2	12.34	10.408597	6485700
2459	3/31/2011	12.47	12.53	12.31	12.31	10.383294	6661600
2460	4/1/2011	12.24	12.58	12.18	12.48	10.526689	7786400
2461	4/4/2011	12.55	12.72	12.29	12.33	10.400162	6790300
2462	4/5/2011	12.33	12.99	12.33	12.96	10.931558	11809200
2463	4/6/2011	13.06	13.21	12.88	12.98	10.948427	11861900
2464	4/7/2011	12.92	13.1	12.82	12.9	10.880947	7861100
2465	4/8/2011	13.2	13.4	13.05	13.3	11.218344	18015900
2466	4/11/2011	13.43	13.43	12.72	12.89	10.872519	11986100
2467	4/12/2011	12.91	12.92	12.46	12.6	10.627909	12514200
2468	4/13/2011	12.67	12.71	12.41	12.48	10.526689	9241600
2469	4/14/2011	12.53	12.84	12.48	12.75	10.754427	10527200
2470	4/15/2011	12.79	12.86	12.63	12.8	10.796603	7533300
2471	4/18/2011	12.78	12.8	12.27	12.54	10.577298	13413200
2472	4/19/2011	12.71	12.94	12.52	12.93	10.906255	8329200
2473	4/20/2011	13.09	13.24	12.79	12.8	10.796603	11230700
2474	4/21/2011	12.92	12.97	12.71	12.77	10.771297	7261600
2475	4/25/2011	12.9	12.94	12.56	12.59	10.619471	11926800
2476	4/26/2011	12.56	12.59	12.11	12.29	10.366422	15900000
2477	4/27/2011	12.39	12.68	12.06	12.62	10.644777	14754000
2478	4/28/2011	12.68	12.78	12.5	12.57	10.602599	8524100
2479	4/29/2011	12.59	12.77	12.5	12.71	10.720688	7862400
2480	5/2/2011	12.59	12.92	12.25	12.37	10.433904	11860100
2481	5/3/2011	12.24	12.35	11.9	12.01	10.13025	12840500
2482	5/4/2011	11.91	12.42	11.85	12.3	10.37486	17921000
2483	5/5/2011	12.08	12.29	11.74	11.91	10.0459	16685300
2484	5/6/2011	12.06	12.28	11.77	11.8	9.953118	14112200
2485	5/9/2011	11.89	12	11.77	11.94	10.071209	6785000
2486	5/10/2011	11.96	12.01	11.82	11.89	10.029033	5791600
2487	5/11/2011	11.85	12.14	11.66	11.84	9.986856	11613100
2488	5/12/2011	11.73	12.13	11.62	11.98	10.104943	13350500
2489	5/13/2011	12.04	12.15	11.7	11.8	9.953118	10978600
2490	5/16/2011	11.76	12.07	11.7	11.89	10.029033	8178900
2491	5/17/2011	11.84	12	11.66	11.95	10.07964	8222800
2492	5/18/2011	12.02	12.1	11.88	12.03	10.14712	8997700
2493	5/19/2011	12.05	12.3	12.01	12.28	10.357986	8046200
2494	5/20/2011	12.24	12.28	11.9	12.07	10.180857	10976900
2495	5/23/2011	11.95	12.21	11.87	11.97	10.096513	6162700
2496	5/24/2011	12.09	12.38	12.06	12.35	10.417035	8339400
2497	5/25/2011	12.35	12.65	12.32	12.6	10.627909	7052400
2498	5/26/2011	12.58	12.7	12.37	12.68	10.695385	6064600
2499	5/27/2011	12.74	12.88	12.71	12.8	10.796603	7687200
2500	5/31/2011	12.94	12.98	12.72	12.85	10.838774	5052000

The file is too large to be shown. View Raw