Calls,Len Strat,Len Data,Datetime,Open,High,Low,Close,Volume,OpenInterest
0001,0001,0001,2005-01-03T00:00:00,38.36,38.90,37.65,38.30,12741400.00,0.00
0002,0001,0001,2005-01-03T23:59:59.999989,38.36,38.90,37.65,38.18,25482800.00,0.00
0003,0002,0002,2005-01-04T00:00:00,38.45,38.54,36.46,37.82,13312650.00,0.00
0004,0002,0002,2005-01-04T23:59:59.999989,38.45,38.54,36.46,36.58,26625300.00,0.00
0005,0003,0003,2005-01-05T00:00:00,36.69,36.98,36.06,36.58,9234550.00,0.00
0006,0003,0003,2005-01-05T23:59:59.999989,36.69,36.98,36.06,36.13,18469100.00,0.00
0007,0004,0004,2005-01-06T00:00:00,36.32,36.50,35.21,36.01,10417650.00,0.00
0008,0004,0004,2005-01-06T23:59:59.999989,36.32,36.50,35.21,35.43,20835300.00,0.00
0009,0005,0005,2005-01-07T00:00:00,35.99,36.46,35.41,35.95,9298150.00,0.00
0010,0005,0005,2005-01-07T23:59:59.999989,35.99,36.46,35.41,35.96,18596300.00,0.00
0011,0006,0006,2005-01-10T00:00:00,36.00,36.76,35.51,36.09,8741400.00,0.00
0012,0006,0006,2005-01-10T23:59:59.999989,36.00,36.76,35.51,36.32,17482800.00,0.00
0013,0007,0007,2005-01-11T00:00:00,36.31,36.58,35.39,36.09,9855950.00,0.00
0014,0007,0007,2005-01-11T23:59:59.999989,36.31,36.58,35.39,35.66,19711900.00,0.00
0015,0008,0008,2005-01-12T00:00:00,35.88,36.18,34.80,35.62,11637350.00,0.00
0016,0008,0008,2005-01-12T23:59:59.999989,35.88,36.18,34.80,36.14,23274700.00,0.00
0017,0009,0009,2005-01-13T00:00:00,36.12,36.32,35.26,35.90,9263250.00,0.00
0018,0009,0009,2005-01-13T23:59:59.999989,36.12,36.32,35.26,35.33,18526500.00,0.00
0019,0010,0010,2005-01-14T00:00:00,35.86,36.70,35.83,36.13,13848850.00,0.00
0020,0010,0010,2005-01-14T23:59:59.999989,35.86,36.70,35.83,36.70,27697700.00,0.00
0021,0011,0011,2005-01-18T00:00:00,37.10,37.46,36.60,37.05,21354800.00,0.00
0022,0011,0011,2005-01-18T23:59:59.999989,37.10,37.46,36.60,37.18,42709600.00,0.00
0023,0012,0012,2005-01-19T00:00:00,38.08,38.20,36.42,37.57,22151600.00,0.00
0024,0012,0012,2005-01-19T23:59:59.999989,38.08,38.20,36.42,36.45,44303200.00,0.00
0025,0013,0013,2005-01-20T00:00:00,35.39,36.42,35.05,35.62,15119550.00,0.00
0026,0013,0013,2005-01-20T23:59:59.999989,35.39,36.42,35.05,35.78,30239100.00,0.00
0027,0014,0014,2005-01-21T00:00:00,36.07,36.11,35.29,35.82,13304000.00,0.00
0028,0014,0014,2005-01-21T23:59:59.999989,36.07,36.11,35.29,35.30,26608000.00,0.00
0029,0015,0015,2005-01-24T00:00:00,35.48,35.52,33.75,34.92,15738700.00,0.00
0030,0015,0015,2005-01-24T23:59:59.999989,35.48,35.52,33.75,33.93,31477400.00,0.00
0031,0016,0016,2005-01-25T00:00:00,34.55,34.76,33.94,34.42,13260700.00,0.00
0032,0016,0016,2005-01-25T23:59:59.999989,34.55,34.76,33.94,34.04,26521400.00,0.00
0033,0017,0017,2005-01-26T00:00:00,34.71,35.74,34.39,34.95,12883750.00,0.00
0034,0017,0017,2005-01-26T23:59:59.999989,34.71,35.74,34.39,35.47,25767500.00,0.00
0035,0018,0018,2005-01-27T00:00:00,35.38,35.49,34.35,35.07,10725400.00,0.00
0036,0018,0018,2005-01-27T23:59:59.999989,35.38,35.49,34.35,34.73,21450800.00,0.00
0037,0019,0019,2005-01-28T00:00:00,34.90,35.24,34.12,34.75,8926850.00,0.00
0038,0019,0019,2005-01-28T23:59:59.999989,34.90,35.24,34.12,34.62,17853700.00,0.00
0039,0020,0020,2005-01-31T00:00:00,35.04,35.44,34.53,35.00,10356100.00,0.00
0040,0020,0020,2005-01-31T23:59:59.999989,35.04,35.44,34.53,35.21,20712200.00,0.00
0041,0021,0021,2005-02-01T00:00:00,35.13,35.28,34.46,34.96,9316800.00,0.00
0042,0021,0021,2005-02-01T23:59:59.999989,35.13,35.28,34.46,34.75,18633600.00,0.00
0043,0022,0022,2005-02-02T00:00:00,36.02,36.34,35.29,35.88,16747600.00,0.00
0044,0022,0022,2005-02-02T23:59:59.999989,36.02,36.34,35.29,35.54,33495200.00,0.00
0045,0023,0023,2005-02-03T00:00:00,35.27,35.67,35.00,35.31,8371200.00,0.00
0046,0023,0023,2005-02-03T23:59:59.999989,35.27,35.67,35.00,35.09,16742400.00,0.00
0047,0024,0024,2005-02-04T00:00:00,34.71,35.30,34.71,34.91,8425100.00,0.00
0048,0024,0024,2005-02-04T23:59:59.999989,34.71,35.30,34.71,35.02,16850200.00,0.00
0049,0025,0025,2005-02-07T00:00:00,35.07,35.19,34.36,34.87,7294450.00,0.00
0050,0025,0025,2005-02-07T23:59:59.999989,35.07,35.19,34.36,34.47,14588900.00,0.00
0051,0026,0026,2005-02-08T00:00:00,34.64,34.91,34.32,34.62,8660750.00,0.00
0052,0026,0026,2005-02-08T23:59:59.999989,34.64,34.91,34.32,34.36,17321500.00,0.00
0053,0027,0027,2005-02-09T00:00:00,34.60,34.66,33.45,34.24,9142550.00,0.00
0054,0027,0027,2005-02-09T23:59:59.999989,34.60,34.66,33.45,33.59,18285100.00,0.00
0055,0028,0028,2005-02-10T00:00:00,33.72,33.72,32.47,33.30,16318700.00,0.00
0056,0028,0028,2005-02-10T23:59:59.999989,33.72,33.72,32.47,33.44,32637400.00,0.00
0057,0029,0029,2005-02-11T00:00:00,33.45,34.70,33.31,33.82,10002900.00,0.00
0058,0029,0029,2005-02-11T23:59:59.999989,33.45,34.70,33.31,34.15,20005800.00,0.00
0059,0030,0030,2005-02-14T00:00:00,34.01,34.41,33.78,34.07,10032650.00,0.00
0060,0030,0030,2005-02-14T23:59:59.999989,34.01,34.41,33.78,34.33,20065300.00,0.00
0061,0031,0031,2005-02-15T00:00:00,34.34,34.92,33.81,34.36,10195950.00,0.00
0062,0031,0031,2005-02-15T23:59:59.999989,34.34,34.92,33.81,33.98,20391900.00,0.00
0063,0032,0032,2005-02-16T00:00:00,33.81,34.82,33.75,34.13,11088100.00,0.00
0064,0032,0032,2005-02-16T23:59:59.999989,33.81,34.82,33.75,34.42,22176200.00,0.00
0065,0033,0033,2005-02-17T00:00:00,34.42,34.79,33.76,34.32,8101750.00,0.00
0066,0033,0033,2005-02-17T23:59:59.999989,34.42,34.79,33.76,33.82,16203500.00,0.00
0067,0034,0034,2005-02-18T00:00:00,33.84,33.98,33.38,33.73,6218050.00,0.00
0068,0034,0034,2005-02-18T23:59:59.999989,33.84,33.98,33.38,33.60,12436100.00,0.00
0069,0035,0035,2005-02-22T00:00:00,33.25,33.82,32.66,33.24,9071300.00,0.00
0070,0035,0035,2005-02-22T23:59:59.999989,33.25,33.82,32.66,32.79,18142600.00,0.00
0071,0036,0036,2005-02-23T00:00:00,32.82,32.92,31.40,32.38,17378550.00,0.00
0072,0036,0036,2005-02-23T23:59:59.999989,32.82,32.92,31.40,32.12,34757100.00,0.00
0073,0037,0037,2005-02-24T00:00:00,30.43,31.49,30.30,30.74,27728650.00,0.00
0074,0037,0037,2005-02-24T23:59:59.999989,30.43,31.49,30.30,31.48,55457300.00,0.00
0075,0038,0038,2005-02-25T00:00:00,31.53,31.96,31.43,31.64,10057450.00,0.00
0076,0038,0038,2005-02-25T23:59:59.999989,31.53,31.96,31.43,31.73,20114900.00,0.00
0077,0039,0039,2005-02-28T00:00:00,31.74,33.77,31.62,32.38,12633200.00,0.00
0078,0039,0039,2005-02-28T23:59:59.999989,31.74,33.77,31.62,32.27,25266400.00,0.00
0079,0040,0040,2005-03-01T00:00:00,32.37,32.67,32.05,32.36,10111250.00,0.00
0080,0040,0040,2005-03-01T23:59:59.999989,32.37,32.67,32.05,32.30,20222500.00,0.00
0081,0041,0041,2005-03-02T00:00:00,32.07,32.60,31.75,32.14,7678600.00,0.00
0082,0041,0041,2005-03-02T23:59:59.999989,32.07,32.60,31.75,32.23,15357200.00,0.00
0083,0042,0042,2005-03-03T00:00:00,32.25,32.48,31.80,32.18,8948050.00,0.00
0084,0042,0042,2005-03-03T23:59:59.999989,32.25,32.48,31.80,32.31,17896100.00,0.00
0085,0043,0043,2005-03-04T00:00:00,32.36,32.57,31.76,32.23,8749900.00,0.00
0086,0043,0043,2005-03-04T23:59:59.999989,32.36,32.57,31.76,32.36,17499800.00,0.00
0087,0044,0044,2005-03-07T00:00:00,32.40,33.31,32.36,32.69,8839600.00,0.00
0088,0044,0044,2005-03-07T23:59:59.999989,32.40,33.31,32.36,33.09,17679200.00,0.00
0089,0045,0045,2005-03-08T00:00:00,33.55,33.73,33.14,33.47,8919650.00,0.00
0090,0045,0045,2005-03-08T23:59:59.999989,33.55,33.73,33.14,33.16,17839300.00,0.00
0091,0046,0046,2005-03-09T00:00:00,33.01,33.15,32.01,32.72,10912200.00,0.00
0092,0046,0046,2005-03-09T23:59:59.999989,33.01,33.15,32.01,32.32,21824400.00,0.00
0093,0047,0047,2005-03-10T00:00:00,32.43,32.56,31.60,32.20,9690600.00,0.00
0094,0047,0047,2005-03-10T23:59:59.999989,32.43,32.56,31.60,31.91,19381200.00,0.00
0095,0048,0048,2005-03-11T00:00:00,31.86,32.21,31.65,31.91,6682400.00,0.00
0096,0048,0048,2005-03-11T23:59:59.999989,31.86,32.21,31.65,31.65,13364800.00,0.00
0097,0049,0049,2005-03-14T00:00:00,31.74,31.83,30.65,31.41,9881000.00,0.00
0098,0049,0049,2005-03-14T23:59:59.999989,31.74,31.83,30.65,31.32,19762000.00,0.00
0099,0050,0050,2005-03-15T00:00:00,31.61,32.28,31.53,31.81,10440400.00,0.00
0100,0050,0050,2005-03-15T23:59:59.999989,31.61,32.28,31.53,31.94,20880800.00,0.00
0101,0051,0051,2005-03-16T00:00:00,31.87,32.35,31.40,31.87,8976000.00,0.00
0102,0051,0051,2005-03-16T23:59:59.999989,31.87,32.35,31.40,31.58,17952000.00,0.00
0103,0052,0052,2005-03-17T00:00:00,31.80,31.98,31.54,31.77,6880100.00,0.00
0104,0052,0052,2005-03-17T23:59:59.999989,31.80,31.98,31.54,31.61,13760200.00,0.00
0105,0053,0053,2005-03-18T00:00:00,31.53,31.73,30.91,31.39,10398200.00,0.00
0106,0053,0053,2005-03-18T23:59:59.999989,31.53,31.73,30.91,31.11,20796400.00,0.00
0107,0054,0054,2005-03-21T00:00:00,31.29,31.77,30.98,31.35,9224700.00,0.00
0108,0054,0054,2005-03-21T23:59:59.999989,31.29,31.77,30.98,31.62,18449400.00,0.00
0109,0055,0055,2005-03-22T00:00:00,31.70,31.98,30.86,31.51,9785300.00,0.00
0110,0055,0055,2005-03-22T23:59:59.999989,31.70,31.98,30.86,30.99,19570600.00,0.00
0111,0056,0056,2005-03-23T00:00:00,30.91,31.33,30.85,31.03,6958550.00,0.00
0112,0056,0056,2005-03-23T23:59:59.999989,30.91,31.33,30.85,30.87,13917100.00,0.00
0113,0057,0057,2005-03-24T00:00:00,31.94,32.09,31.41,31.81,11581000.00,0.00
0114,0057,0057,2005-03-24T23:59:59.999989,31.94,32.09,31.41,31.41,23162000.00,0.00
0115,0058,0058,2005-03-28T00:00:00,32.21,32.50,32.10,32.27,10312200.00,0.00
0116,0058,0058,2005-03-28T23:59:59.999989,32.21,32.50,32.10,32.25,20624400.00,0.00
0117,0059,0059,2005-03-29T00:00:00,32.18,32.84,31.79,32.27,11772350.00,0.00
0118,0059,0059,2005-03-29T23:59:59.999989,32.18,32.84,31.79,32.16,23544700.00,0.00
0119,0060,0060,2005-03-30T00:00:00,32.31,33.60,32.27,32.73,14133950.00,0.00
0120,0060,0060,2005-03-30T23:59:59.999989,32.31,33.60,32.27,33.48,28267900.00,0.00
0121,0061,0061,2005-03-31T00:00:00,33.55,34.20,33.20,33.65,12695000.00,0.00
High 34.20 > Highest 34.20
LAST 19 highs: array('d', [32.48, 32.57, 33.31, 33.73, 33.15, 32.56, 32.21, 31.83, 32.28, 32.35, 31.98, 31.73, 31.77, 31.98, 31.33, 32.09, 32.5, 32.84, 33.6])
-- BUY on date: 2005-03-31
-- BUY Completed on: 2005-03-31
-- BUY Price: 33.9
0122,0061,0061,2005-03-31T23:59:59.999989,33.55,34.20,33.20,33.90,25390000.00,0.00
0123,0062,0062,2005-04-01T00:00:00,34.18,34.77,34.15,34.37,13977700.00,0.00
0124,0062,0062,2005-04-01T23:59:59.999989,34.18,34.77,34.15,34.28,27955400.00,0.00
0125,0063,0063,2005-04-04T00:00:00,34.34,35.27,33.75,34.45,13926650.00,0.00
0126,0063,0063,2005-04-04T23:59:59.999989,34.34,35.27,33.75,35.07,27853300.00,0.00
0127,0064,0064,2005-04-05T00:00:00,35.15,35.40,34.84,35.13,10137950.00,0.00
High 35.40 > Highest 35.40
LAST 19 highs: array('d', [33.73, 33.15, 32.56, 32.21, 31.83, 32.28, 32.35, 31.98, 31.73, 31.77, 31.98, 31.33, 32.09, 32.5, 32.84, 33.6, 34.2, 34.77, 35.27])
-- BUY on date: 2005-04-05
-- BUY Completed on: 2005-04-05
-- BUY Price: 35.15
0128,0064,0064,2005-04-05T23:59:59.999989,35.15,35.40,34.84,35.15,20275900.00,0.00
0129,0065,0065,2005-04-06T00:00:00,35.14,35.42,34.12,34.89,11787000.00,0.00
0130,0065,0065,2005-04-06T23:59:59.999989,35.14,35.42,34.12,34.49,23574000.00,0.00
0131,0066,0066,2005-04-07T00:00:00,34.45,35.25,34.45,34.72,10287500.00,0.00
0132,0066,0066,2005-04-07T23:59:59.999989,34.45,35.25,34.45,35.07,20575000.00,0.00
0133,0067,0067,2005-04-08T00:00:00,35.04,35.14,34.65,34.94,5553150.00,0.00
0134,0067,0067,2005-04-08T23:59:59.999989,35.04,35.14,34.65,34.76,11106300.00,0.00
0135,0068,0068,2005-04-11T00:00:00,34.97,35.09,34.54,34.87,5879250.00,0.00
0136,0068,0068,2005-04-11T23:59:59.999989,34.97,35.09,34.54,34.60,11758500.00,0.00
0137,0069,0069,2005-04-12T00:00:00,34.35,34.50,33.74,34.20,11340950.00,0.00
0138,0069,0069,2005-04-12T23:59:59.999989,34.35,34.50,33.74,34.28,22681900.00,0.00
0139,0070,0070,2005-04-13T00:00:00,34.16,34.46,33.40,34.01,8443050.00,0.00
0140,0070,0070,2005-04-13T23:59:59.999989,34.16,34.46,33.40,33.60,16886100.00,0.00
0141,0071,0071,2005-04-14T00:00:00,33.63,34.20,33.40,33.74,9927650.00,0.00
0142,0071,0071,2005-04-14T23:59:59.999989,33.63,34.20,33.40,33.46,19855300.00,0.00
0143,0072,0072,2005-04-15T00:00:00,32.96,33.41,32.29,32.89,13504250.00,0.00
0144,0072,0072,2005-04-15T23:59:59.999989,32.96,33.41,32.29,32.46,27008500.00,0.00
0145,0073,0073,2005-04-18T00:00:00,32.43,33.09,32.40,32.64,9600600.00,0.00
0146,0073,0073,2005-04-18T23:59:59.999989,32.43,33.09,32.40,32.55,19201200.00,0.00
0147,0074,0074,2005-04-19T00:00:00,32.96,33.33,32.42,32.90,17079250.00,0.00
0148,0074,0074,2005-04-19T23:59:59.999989,32.96,33.33,32.42,33.22,34158500.00,0.00
0149,0075,0075,2005-04-20T00:00:00,34.96,35.25,34.36,34.86,25052200.00,0.00
0150,0075,0075,2005-04-20T23:59:59.999989,34.96,35.25,34.36,34.65,50104400.00,0.00
0151,0076,0076,2005-04-21T00:00:00,35.12,35.91,34.71,35.25,13865800.00,0.00
High 35.91 > Highest 35.91
LAST 19 highs: array('d', [32.09, 32.5, 32.84, 33.6, 34.2, 34.77, 35.27, 35.4, 35.42, 35.25, 35.14, 35.09, 34.5, 34.46, 34.2, 33.41, 33.09, 33.33, 35.25])
-- BUY on date: 2005-04-21
-- BUY Completed on: 2005-04-21
-- BUY Price: 35.87
0152,0076,0076,2005-04-21T23:59:59.999989,35.12,35.91,34.71,35.87,27731600.00,0.00
0153,0077,0077,2005-04-22T00:00:00,35.21,35.88,34.50,35.20,15934900.00,0.00
0154,0077,0077,2005-04-22T23:59:59.999989,35.21,35.88,34.50,34.87,31869800.00,0.00
0155,0078,0078,2005-04-25T00:00:00,34.58,35.59,34.58,34.92,11941800.00,0.00
0156,0078,0078,2005-04-25T23:59:59.999989,34.58,35.59,34.58,35.49,23883600.00,0.00
0157,0079,0079,2005-04-26T00:00:00,35.12,35.42,34.80,35.11,8960600.00,0.00
0158,0079,0079,2005-04-26T23:59:59.999989,35.12,35.42,34.80,35.00,17921200.00,0.00
0159,0080,0080,2005-04-27T00:00:00,34.70,35.14,34.59,34.81,7430650.00,0.00
0160,0080,0080,2005-04-27T23:59:59.999989,34.70,35.14,34.59,34.95,14861300.00,0.00
0161,0081,0081,2005-04-28T00:00:00,34.70,34.93,34.02,34.55,8079650.00,0.00
0162,0081,0081,2005-04-28T23:59:59.999989,34.70,34.93,34.02,34.33,16159300.00,0.00
0163,0082,0082,2005-04-29T00:00:00,34.60,34.75,33.92,34.42,7833050.00,0.00
0164,0082,0082,2005-04-29T23:59:59.999989,34.60,34.75,33.92,34.50,15666100.00,0.00
0165,0083,0083,2005-05-02T00:00:00,34.44,34.85,34.03,34.44,6615750.00,0.00
0166,0083,0083,2005-05-02T23:59:59.999989,34.44,34.85,34.03,34.38,13231500.00,0.00
0167,0084,0084,2005-05-03T00:00:00,34.05,34.60,33.90,34.18,11021400.00,0.00
0168,0084,0084,2005-05-03T23:59:59.999989,34.05,34.60,33.90,34.28,22042800.00,0.00
0169,0085,0085,2005-05-04T00:00:00,34.43,35.50,34.38,34.77,11705450.00,0.00
0170,0085,0085,2005-05-04T23:59:59.999989,34.43,35.50,34.38,35.18,23410900.00,0.00
0171,0086,0086,2005-05-05T00:00:00,35.10,35.29,34.43,34.94,8463150.00,0.00
0172,0086,0086,2005-05-05T23:59:59.999989,35.10,35.29,34.43,34.71,16926300.00,0.00
0173,0087,0087,2005-05-06T00:00:00,35.00,35.08,34.45,34.84,7101100.00,0.00
0174,0087,0087,2005-05-06T23:59:59.999989,35.00,35.08,34.45,34.52,14202200.00,0.00
0175,0088,0088,2005-05-09T00:00:00,34.48,34.65,34.25,34.46,4995850.00,0.00
0176,0088,0088,2005-05-09T23:59:59.999989,34.48,34.65,34.25,34.59,9991700.00,0.00
0177,0089,0089,2005-05-10T00:00:00,34.30,34.37,33.86,34.18,6613500.00,0.00
0178,0089,0089,2005-05-10T23:59:59.999989,34.30,34.37,33.86,34.06,13227000.00,0.00
0179,0090,0090,2005-05-11T00:00:00,34.09,34.88,33.69,34.22,9768550.00,0.00
0180,0090,0090,2005-05-11T23:59:59.999989,34.09,34.88,33.69,34.88,19537100.00,0.00
0181,0091,0091,2005-05-12T00:00:00,34.95,35.37,34.54,34.95,9453350.00,0.00
0182,0091,0091,2005-05-12T23:59:59.999989,34.95,35.37,34.54,34.71,18906700.00,0.00
0183,0092,0092,2005-05-13T00:00:00,34.71,35.35,34.35,34.80,7927950.00,0.00
0184,0092,0092,2005-05-13T23:59:59.999989,34.71,35.35,34.35,34.82,15855900.00,0.00
0185,0093,0093,2005-05-16T00:00:00,34.78,35.50,34.74,35.01,7736950.00,0.00
0186,0093,0093,2005-05-16T23:59:59.999989,34.78,35.50,34.74,35.45,15473900.00,0.00
0187,0094,0094,2005-05-17T00:00:00,35.20,35.80,35.14,35.38,6589200.00,0.00
0188,0094,0094,2005-05-17T23:59:59.999989,35.20,35.80,35.14,35.68,13178400.00,0.00
0189,0095,0095,2005-05-18T00:00:00,35.79,36.58,35.69,36.02,11884500.00,0.00
High 36.58 > Highest 36.58
LAST 19 highs: array('d', [35.91, 35.88, 35.59, 35.42, 35.14, 34.93, 34.75, 34.85, 34.6, 35.5, 35.29, 35.08, 34.65, 34.37, 34.88, 35.37, 35.35, 35.5, 35.8])
-- BUY on date: 2005-05-18
-- BUY Completed on: 2005-05-18
-- BUY Price: 35.95
0190,0095,0095,2005-05-18T23:59:59.999989,35.79,36.58,35.69,35.95,23769000.00,0.00
0191,0096,0096,2005-05-19T00:00:00,36.13,36.99,36.11,36.41,10633550.00,0.00
0192,0096,0096,2005-05-19T23:59:59.999989,36.13,36.99,36.11,36.75,21267100.00,0.00
0193,0097,0097,2005-05-20T00:00:00,36.60,36.64,36.13,36.46,6885950.00,0.00
0194,0097,0097,2005-05-20T23:59:59.999989,36.60,36.64,36.13,36.33,13771900.00,0.00
0195,0098,0098,2005-05-23T00:00:00,36.10,37.10,36.04,36.41,10808100.00,0.00
High 37.10 > Highest 37.10
LAST 19 highs: array('d', [35.42, 35.14, 34.93, 34.75, 34.85, 34.6, 35.5, 35.29, 35.08, 34.65, 34.37, 34.88, 35.37, 35.35, 35.5, 35.8, 36.58, 36.99, 36.64])
-- BUY on date: 2005-05-23
-- BUY Completed on: 2005-05-23
-- BUY Price: 36.8
0196,0098,0098,2005-05-23T23:59:59.999989,36.10,37.10,36.04,36.80,21616200.00,0.00
0197,0099,0099,2005-05-24T00:00:00,36.87,37.10,36.45,36.81,8710650.00,0.00
0198,0099,0099,2005-05-24T23:59:59.999989,36.87,37.10,36.45,36.63,17421300.00,0.00
0199,0100,0100,2005-05-25T00:00:00,36.25,36.42,36.06,36.24,7497550.00,0.00
0200,0100,0100,2005-05-25T23:59:59.999989,36.25,36.42,36.06,36.27,14995100.00,0.00
0201,0101,0101,2005-05-26T00:00:00,36.45,37.19,36.35,36.66,7773850.00,0.00
High 37.19 > Highest 37.19
LAST 19 highs: array('d', [34.75, 34.85, 34.6, 35.5, 35.29, 35.08, 34.65, 34.37, 34.88, 35.37, 35.35, 35.5, 35.8, 36.58, 36.99, 36.64, 37.1, 37.1, 36.42])
-- BUY on date: 2005-05-26
-- BUY Completed on: 2005-05-26
-- BUY Price: 37.14
0202,0101,0101,2005-05-26T23:59:59.999989,36.45,37.19,36.35,37.14,15547700.00,0.00
0203,0102,0102,2005-05-27T00:00:00,36.98,37.47,36.95,37.13,5128300.00,0.00
0204,0102,0102,2005-05-27T23:59:59.999989,36.98,37.47,36.95,37.27,10256600.00,0.00
0205,0103,0103,2005-05-31T00:00:00,37.03,37.35,36.85,37.08,6249150.00,0.00
0206,0103,0103,2005-05-31T23:59:59.999989,37.03,37.35,36.85,37.20,12498300.00,0.00
0207,0104,0104,2005-06-01T00:00:00,37.31,38.90,37.17,37.79,14076900.00,0.00
High 38.90 > Highest 38.90
LAST 19 highs: array('d', [35.5, 35.29, 35.08, 34.65, 34.37, 34.88, 35.37, 35.35, 35.5, 35.8, 36.58, 36.99, 36.64, 37.1, 37.1, 36.42, 37.19, 37.47, 37.35])
-- BUY on date: 2005-06-01
-- BUY Completed on: 2005-06-01
-- BUY Price: 38.42
0208,0104,0104,2005-06-01T23:59:59.999989,37.31,38.90,37.17,38.42,28153800.00,0.00
0209,0105,0105,2005-06-02T00:00:00,38.20,38.71,38.13,38.35,6575350.00,0.00
0210,0105,0105,2005-06-02T23:59:59.999989,38.20,38.71,38.13,38.50,13150700.00,0.00
0211,0106,0106,2005-06-03T00:00:00,38.24,38.79,37.60,38.21,6406650.00,0.00
0212,0106,0106,2005-06-03T23:59:59.999989,38.24,38.79,37.60,37.92,12813300.00,0.00
0213,0107,0107,2005-06-06T00:00:00,37.79,38.74,37.75,38.09,6208000.00,0.00
0214,0107,0107,2005-06-06T23:59:59.999989,37.79,38.74,37.75,38.52,12416000.00,0.00
0215,0108,0108,2005-06-07T00:00:00,38.72,38.95,37.32,38.33,11424150.00,0.00
High 38.95 > Highest 38.95
LAST 19 highs: array('d', [34.37, 34.88, 35.37, 35.35, 35.5, 35.8, 36.58, 36.99, 36.64, 37.1, 37.1, 36.42, 37.19, 37.47, 37.35, 38.9, 38.71, 38.79, 38.74])
-- BUY on date: 2005-06-07
-- BUY Completed on: 2005-06-07
-- BUY Price: 37.44
0216,0108,0108,2005-06-07T23:59:59.999989,38.72,38.95,37.32,37.44,22848300.00,0.00
0217,0109,0109,2005-06-08T00:00:00,37.42,37.45,36.32,37.06,10060550.00,0.00
0218,0109,0109,2005-06-08T23:59:59.999989,37.42,37.45,36.32,36.63,20121100.00,0.00
0219,0110,0110,2005-06-09T00:00:00,36.81,37.48,36.38,36.89,9227550.00,0.00
0220,0110,0110,2005-06-09T23:59:59.999989,36.81,37.48,36.38,37.45,18455100.00,0.00
0221,0111,0111,2005-06-10T00:00:00,37.48,37.50,36.32,37.10,7108450.00,0.00
0222,0111,0111,2005-06-10T23:59:59.999989,37.48,37.50,36.32,36.81,14216900.00,0.00
0223,0112,0112,2005-06-13T00:00:00,36.66,37.51,36.53,36.90,5793150.00,0.00
0224,0112,0112,2005-06-13T23:59:59.999989,36.66,37.51,36.53,36.90,11586300.00,0.00
0225,0113,0113,2005-06-14T00:00:00,36.56,37.05,36.43,36.68,6390600.00,0.00
0226,0113,0113,2005-06-14T23:59:59.999989,36.56,37.05,36.43,36.80,12781200.00,0.00
0227,0114,0114,2005-06-15T00:00:00,36.97,37.11,35.91,36.66,11376950.00,0.00
0228,0114,0114,2005-06-15T23:59:59.999989,36.97,37.11,35.91,36.32,22753900.00,0.00
0229,0115,0115,2005-06-16T00:00:00,36.46,36.74,36.22,36.47,6114350.00,0.00
0230,0115,0115,2005-06-16T23:59:59.999989,36.46,36.74,36.22,36.40,12228700.00,0.00
0231,0116,0116,2005-06-17T00:00:00,36.76,36.98,36.12,36.62,7976400.00,0.00
0232,0116,0116,2005-06-17T23:59:59.999989,36.76,36.98,36.12,36.30,15952800.00,0.00
0233,0117,0117,2005-06-20T00:00:00,35.96,36.84,35.79,36.20,6376600.00,0.00
0234,0117,0117,2005-06-20T23:59:59.999989,35.96,36.84,35.79,36.45,12753200.00,0.00
0235,0118,0118,2005-06-21T00:00:00,36.37,37.31,36.36,36.68,8109600.00,0.00
0236,0118,0118,2005-06-21T23:59:59.999989,36.37,37.31,36.36,36.95,16219200.00,0.00
0237,0119,0119,2005-06-22T00:00:00,36.91,37.32,36.84,37.02,6074050.00,0.00
0238,0119,0119,2005-06-22T23:59:59.999989,36.91,37.32,36.84,36.90,12148100.00,0.00
0239,0120,0120,2005-06-23T00:00:00,36.85,37.31,36.20,36.79,7773850.00,0.00
0240,0120,0120,2005-06-23T23:59:59.999989,36.85,37.31,36.20,36.20,15547700.00,0.00
0241,0121,0121,2005-06-24T00:00:00,36.26,36.40,35.60,36.09,6734100.00,0.00
0242,0121,0121,2005-06-24T23:59:59.999989,36.26,36.40,35.60,36.09,13468200.00,0.00
0243,0122,0122,2005-06-27T00:00:00,35.88,36.11,35.20,35.73,6022350.00,0.00
0244,0122,0122,2005-06-27T23:59:59.999989,35.88,36.11,35.20,35.68,12044700.00,0.00
0245,0123,0123,2005-06-28T00:00:00,35.95,36.24,35.51,35.90,6673100.00,0.00
0246,0123,0123,2005-06-28T23:59:59.999989,35.95,36.24,35.51,35.80,13346200.00,0.00
0247,0124,0124,2005-06-29T00:00:00,35.80,35.94,34.88,35.54,8240950.00,0.00
0248,0124,0124,2005-06-29T23:59:59.999989,35.80,35.94,34.88,34.94,16481900.00,0.00
0249,0125,0125,2005-06-30T00:00:00,34.84,35.17,34.44,34.82,8349750.00,0.00
0250,0125,0125,2005-06-30T23:59:59.999989,34.84,35.17,34.44,34.65,16699500.00,0.00
0251,0126,0126,2005-07-01T00:00:00,34.76,34.85,34.22,34.61,4930800.00,0.00
0252,0126,0126,2005-07-01T23:59:59.999989,34.76,34.85,34.22,34.44,9861600.00,0.00
0253,0127,0127,2005-07-05T00:00:00,34.25,35.08,34.20,34.51,8043350.00,0.00
0254,0127,0127,2005-07-05T23:59:59.999989,34.25,35.08,34.20,34.60,16086700.00,0.00
0255,0128,0128,2005-07-06T00:00:00,34.64,34.97,34.03,34.55,6792850.00,0.00
0256,0128,0128,2005-07-06T23:59:59.999989,34.64,34.97,34.03,34.12,13585700.00,0.00
0257,0129,0129,2005-07-07T00:00:00,33.87,34.77,33.72,34.12,8177150.00,0.00
0258,0129,0129,2005-07-07T23:59:59.999989,33.87,34.77,33.72,34.63,16354300.00,0.00
0259,0130,0130,2005-07-08T00:00:00,34.77,34.87,34.25,34.63,7757700.00,0.00
0260,0130,0130,2005-07-08T23:59:59.999989,34.77,34.87,34.25,34.62,15515400.00,0.00
0261,0131,0131,2005-07-11T00:00:00,34.90,35.81,34.78,35.16,10116500.00,0.00
0262,0131,0131,2005-07-11T23:59:59.999989,34.90,35.81,34.78,35.76,20233000.00,0.00
0263,0132,0132,2005-07-12T00:00:00,36.20,36.49,35.94,36.21,9832900.00,0.00
0264,0132,0132,2005-07-12T23:59:59.999989,36.20,36.49,35.94,36.23,19665800.00,0.00
0265,0133,0133,2005-07-13T00:00:00,36.42,36.98,36.41,36.60,8448750.00,0.00
0266,0133,0133,2005-07-13T23:59:59.999989,36.42,36.98,36.41,36.73,16897500.00,0.00
0267,0134,0134,2005-07-14T00:00:00,37.40,37.50,36.77,37.22,7361100.00,0.00
High 37.50 > Highest 37.50
LAST 19 highs: array('d', [36.74, 36.98, 36.84, 37.31, 37.32, 37.31, 36.4, 36.11, 36.24, 35.94, 35.17, 34.85, 35.08, 34.97, 34.77, 34.87, 35.81, 36.49, 36.98])
-- BUY on date: 2005-07-14
-- BUY Completed on: 2005-07-14
-- BUY Price: 36.86
0268,0134,0134,2005-07-14T23:59:59.999989,37.40,37.50,36.77,36.86,14722200.00,0.00
0269,0135,0135,2005-07-15T00:00:00,37.05,37.16,36.50,36.90,6186100.00,0.00
0270,0135,0135,2005-07-15T23:59:59.999989,37.05,37.16,36.50,36.58,12372200.00,0.00
0271,0136,0136,2005-07-18T00:00:00,36.45,36.78,36.37,36.53,5509650.00,0.00
0272,0136,0136,2005-07-18T23:59:59.999989,36.45,36.78,36.37,36.58,11019300.00,0.00
0273,0137,0137,2005-07-19T00:00:00,37.02,38.02,36.56,37.20,16342750.00,0.00
High 38.02 > Highest 38.02
LAST 19 highs: array('d', [37.31, 37.32, 37.31, 36.4, 36.11, 36.24, 35.94, 35.17, 34.85, 35.08, 34.97, 34.77, 34.87, 35.81, 36.49, 36.98, 37.5, 37.16, 36.78])
-- BUY on date: 2005-07-19
-- BUY Completed on: 2005-07-19
-- BUY Price: 37.73
0274,0137,0137,2005-07-19T23:59:59.999989,37.02,38.02,36.56,37.73,32685500.00,0.00
0275,0138,0138,2005-07-20T00:00:00,34.21,34.35,33.31,33.96,41311650.00,0.00
0276,0138,0138,2005-07-20T23:59:59.999989,34.21,34.35,33.31,33.40,82623300.00,0.00
0277,0139,0139,2005-07-21T00:00:00,33.75,33.76,32.75,33.42,18889250.00,0.00
0278,0139,0139,2005-07-21T23:59:59.999989,33.75,33.76,32.75,32.94,37778500.00,0.00
0279,0140,0140,2005-07-22T00:00:00,33.35,33.77,33.17,33.43,13780750.00,0.00
0280,0140,0140,2005-07-22T23:59:59.999989,33.35,33.77,33.17,33.53,27561500.00,0.00
0281,0141,0141,2005-07-25T00:00:00,33.88,34.08,33.59,33.85,11626300.00,0.00
0282,0141,0141,2005-07-25T23:59:59.999989,33.88,34.08,33.59,33.85,23252600.00,0.00
0283,0142,0142,2005-07-26T00:00:00,34.05,34.30,33.91,34.09,8409600.00,0.00
0284,0142,0142,2005-07-26T23:59:59.999989,34.05,34.30,33.91,34.15,16819200.00,0.00
0285,0143,0143,2005-07-27T00:00:00,34.22,34.37,33.95,34.18,10248750.00,0.00
0286,0143,0143,2005-07-27T23:59:59.999989,34.22,34.37,33.95,34.29,20497500.00,0.00
0287,0144,0144,2005-07-28T00:00:00,34.23,34.31,33.98,34.17,5935800.00,0.00
0288,0144,0144,2005-07-28T23:59:59.999989,34.23,34.31,33.98,34.01,11871600.00,0.00
0289,0145,0145,2005-07-29T00:00:00,34.01,34.06,33.34,33.80,8118050.00,0.00
0290,0145,0145,2005-07-29T23:59:59.999989,34.01,34.06,33.34,33.34,16236100.00,0.00
0291,0146,0146,2005-08-01T00:00:00,33.63,33.69,33.31,33.54,6318550.00,0.00
0292,0146,0146,2005-08-01T23:59:59.999989,33.63,33.69,33.31,33.33,12637100.00,0.00
0293,0147,0147,2005-08-02T00:00:00,33.46,34.20,33.39,33.68,8790950.00,0.00
0294,0147,0147,2005-08-02T23:59:59.999989,33.46,34.20,33.39,33.88,17581900.00,0.00
0295,0148,0148,2005-08-03T00:00:00,33.75,34.68,33.73,34.05,9120300.00,0.00
0296,0148,0148,2005-08-03T23:59:59.999989,33.75,34.68,33.73,34.51,18240600.00,0.00
0297,0149,0149,2005-08-04T00:00:00,34.26,34.60,34.00,34.29,5571700.00,0.00
0298,0149,0149,2005-08-04T23:59:59.999989,34.26,34.60,34.00,34.06,11143400.00,0.00
0299,0150,0150,2005-08-05T00:00:00,34.09,34.28,33.49,33.95,5936900.00,0.00
0300,0150,0150,2005-08-05T23:59:59.999989,34.09,34.28,33.49,33.52,11873800.00,0.00
0301,0151,0151,2005-08-08T00:00:00,33.86,34.18,33.66,33.90,6533100.00,0.00
0302,0151,0151,2005-08-08T23:59:59.999989,33.86,34.18,33.66,33.94,13066200.00,0.00
0303,0152,0152,2005-08-09T00:00:00,34.15,34.32,33.91,34.13,4993700.00,0.00
0304,0152,0152,2005-08-09T23:59:59.999989,34.15,34.32,33.91,34.06,9987400.00,0.00
0305,0153,0153,2005-08-10T00:00:00,34.28,34.77,34.00,34.35,9023950.00,0.00
0306,0153,0153,2005-08-10T23:59:59.999989,34.28,34.77,34.00,34.19,18047900.00,0.00
0307,0154,0154,2005-08-11T00:00:00,34.54,35.00,34.32,34.62,11195950.00,0.00
0308,0154,0154,2005-08-11T23:59:59.999989,34.54,35.00,34.32,34.94,22391900.00,0.00
0309,0155,0155,2005-08-12T00:00:00,34.86,34.88,34.45,34.73,6653050.00,0.00
0310,0155,0155,2005-08-12T23:59:59.999989,34.86,34.88,34.45,34.60,13306100.00,0.00
0311,0156,0156,2005-08-15T00:00:00,34.80,34.87,34.49,34.72,5622250.00,0.00
0312,0156,0156,2005-08-15T23:59:59.999989,34.80,34.87,34.49,34.60,11244500.00,0.00
0313,0157,0157,2005-08-16T00:00:00,34.57,34.66,34.21,34.48,5933550.00,0.00
0314,0157,0157,2005-08-16T23:59:59.999989,34.57,34.66,34.21,34.23,11867100.00,0.00
0315,0158,0158,2005-08-17T00:00:00,34.30,34.73,34.23,34.42,5221850.00,0.00
0316,0158,0158,2005-08-17T23:59:59.999989,34.30,34.73,34.23,34.39,10443700.00,0.00
0317,0159,0159,2005-08-18T00:00:00,34.13,34.73,34.12,34.33,6077100.00,0.00
0318,0159,0159,2005-08-18T23:59:59.999989,34.13,34.73,34.12,34.36,12154200.00,0.00
0319,0160,0160,2005-08-19T00:00:00,34.39,34.47,33.98,34.28,6405200.00,0.00
0320,0160,0160,2005-08-19T23:59:59.999989,34.39,34.47,33.98,34.00,12810400.00,0.00
0321,0161,0161,2005-08-22T00:00:00,34.07,34.10,33.07,33.75,10527200.00,0.00
0322,0161,0161,2005-08-22T23:59:59.999989,34.07,34.10,33.07,33.20,21054400.00,0.00
0323,0162,0162,2005-08-23T00:00:00,33.29,33.33,32.65,33.09,8456350.00,0.00
0324,0162,0162,2005-08-23T23:59:59.999989,33.29,33.33,32.65,33.11,16912700.00,0.00
0325,0163,0163,2005-08-24T00:00:00,32.92,33.68,32.88,33.16,11624750.00,0.00
0326,0163,0163,2005-08-24T23:59:59.999989,32.92,33.68,32.88,33.47,23249500.00,0.00
0327,0164,0164,2005-08-25T00:00:00,33.54,33.62,33.20,33.45,6282450.00,0.00
0328,0164,0164,2005-08-25T23:59:59.999989,33.54,33.62,33.20,33.48,12564900.00,0.00
0329,0165,0165,2005-08-26T00:00:00,33.51,33.81,33.38,33.57,4916700.00,0.00
0330,0165,0165,2005-08-26T23:59:59.999989,33.51,33.81,33.38,33.57,9833400.00,0.00
0331,0166,0166,2005-08-29T00:00:00,33.40,33.78,33.31,33.50,5713800.00,0.00
0332,0166,0166,2005-08-29T23:59:59.999989,33.40,33.78,33.31,33.68,11427600.00,0.00
0333,0167,0167,2005-08-30T00:00:00,33.50,33.67,33.00,33.39,6748000.00,0.00
0334,0167,0167,2005-08-30T23:59:59.999989,33.50,33.67,33.00,33.18,13496000.00,0.00
0335,0168,0168,2005-08-31T00:00:00,33.23,33.39,32.99,33.20,6517750.00,0.00
0336,0168,0168,2005-08-31T23:59:59.999989,33.23,33.39,32.99,33.32,13035500.00,0.00
0337,0169,0169,2005-09-01T00:00:00,33.28,33.51,33.04,33.28,5924250.00,0.00
0338,0169,0169,2005-09-01T23:59:59.999989,33.28,33.51,33.04,33.24,11848500.00,0.00
0339,0170,0170,2005-09-02T00:00:00,33.20,33.37,33.10,33.22,3424500.00,0.00
0340,0170,0170,2005-09-02T23:59:59.999989,33.20,33.37,33.10,33.17,6849000.00,0.00
0341,0171,0171,2005-09-06T00:00:00,33.18,33.78,33.18,33.38,6256650.00,0.00
0342,0171,0171,2005-09-06T23:59:59.999989,33.18,33.78,33.18,33.68,12513300.00,0.00
0343,0172,0172,2005-09-07T00:00:00,33.50,34.26,33.30,33.69,6272650.00,0.00
0344,0172,0172,2005-09-07T23:59:59.999989,33.50,34.26,33.30,34.06,12545300.00,0.00
0345,0173,0173,2005-09-08T00:00:00,33.74,33.93,33.20,33.62,8732200.00,0.00
0346,0173,0173,2005-09-08T23:59:59.999989,33.74,33.93,33.20,33.34,17464400.00,0.00
0347,0174,0174,2005-09-09T00:00:00,33.35,33.60,33.02,33.32,7623950.00,0.00
0348,0174,0174,2005-09-09T23:59:59.999989,33.35,33.60,33.02,33.46,15247900.00,0.00
0349,0175,0175,2005-09-12T00:00:00,33.42,34.34,33.41,33.72,9290150.00,0.00
0350,0175,0175,2005-09-12T23:59:59.999989,33.42,34.34,33.41,33.91,18580300.00,0.00
0351,0176,0176,2005-09-13T00:00:00,33.93,34.71,33.73,34.12,9673300.00,0.00
0352,0176,0176,2005-09-13T23:59:59.999989,33.93,34.71,33.73,34.30,19346600.00,0.00
0353,0177,0177,2005-09-14T00:00:00,34.30,34.50,33.64,34.15,7508700.00,0.00
0354,0177,0177,2005-09-14T23:59:59.999989,34.30,34.50,33.64,33.80,15017400.00,0.00
0355,0178,0178,2005-09-15T00:00:00,33.95,33.99,33.50,33.81,5202400.00,0.00
0356,0178,0178,2005-09-15T23:59:59.999989,33.95,33.99,33.50,33.57,10404800.00,0.00
0357,0179,0179,2005-09-16T00:00:00,33.74,33.77,33.05,33.52,10429150.00,0.00
0358,0179,0179,2005-09-16T23:59:59.999989,33.74,33.77,33.05,33.17,20858300.00,0.00
0359,0180,0180,2005-09-19T00:00:00,33.27,33.47,32.25,33.00,7714950.00,0.00
0360,0180,0180,2005-09-19T23:59:59.999989,33.27,33.47,32.25,32.75,15429900.00,0.00
0361,0181,0181,2005-09-20T00:00:00,32.88,33.11,32.36,32.78,7289450.00,0.00
0362,0181,0181,2005-09-20T23:59:59.999989,32.88,33.11,32.36,32.64,14578900.00,0.00
0363,0182,0182,2005-09-21T00:00:00,32.53,33.10,31.60,32.41,10948000.00,0.00
0364,0182,0182,2005-09-21T23:59:59.999989,32.53,33.10,31.60,31.97,21896000.00,0.00
0365,0183,0183,2005-09-22T00:00:00,32.09,32.41,31.76,32.09,9129700.00,0.00
0366,0183,0183,2005-09-22T23:59:59.999989,32.09,32.41,31.76,32.04,18259400.00,0.00
0367,0184,0184,2005-09-23T00:00:00,32.12,32.25,31.75,32.04,7451850.00,0.00
0368,0184,0184,2005-09-23T23:59:59.999989,32.12,32.25,31.75,32.13,14903700.00,0.00
0369,0185,0185,2005-09-26T00:00:00,32.48,32.55,31.99,32.34,6774100.00,0.00
0370,0185,0185,2005-09-26T23:59:59.999989,32.48,32.55,31.99,32.18,13548200.00,0.00
0371,0186,0186,2005-09-27T00:00:00,32.17,32.61,32.17,32.32,6123450.00,0.00
0372,0186,0186,2005-09-27T23:59:59.999989,32.17,32.61,32.17,32.48,12246900.00,0.00
0373,0187,0187,2005-09-28T00:00:00,32.67,32.80,32.27,32.58,5811400.00,0.00
0374,0187,0187,2005-09-28T23:59:59.999989,32.67,32.80,32.27,32.35,11622800.00,0.00
0375,0188,0188,2005-09-29T00:00:00,32.40,33.70,32.12,32.74,11104550.00,0.00
0376,0188,0188,2005-09-29T23:59:59.999989,32.40,33.70,32.12,33.46,22209100.00,0.00
0377,0189,0189,2005-09-30T00:00:00,33.59,34.10,33.56,33.75,7848500.00,0.00
0378,0189,0189,2005-09-30T23:59:59.999989,33.59,34.10,33.56,33.84,15697000.00,0.00
0379,0190,0190,2005-10-03T00:00:00,33.80,34.12,33.71,33.88,6592250.00,0.00
0380,0190,0190,2005-10-03T23:59:59.999989,33.80,34.12,33.71,33.77,13184500.00,0.00
0381,0191,0191,2005-10-04T00:00:00,33.75,34.37,33.51,33.88,7165500.00,0.00
0382,0191,0191,2005-10-04T23:59:59.999989,33.75,34.37,33.51,33.57,14331000.00,0.00
0383,0192,0192,2005-10-05T00:00:00,33.79,33.93,33.36,33.69,7321000.00,0.00
0384,0192,0192,2005-10-05T23:59:59.999989,33.79,33.93,33.36,33.49,14642000.00,0.00
0385,0193,0193,2005-10-06T00:00:00,33.95,34.30,33.54,33.93,10918050.00,0.00
0386,0193,0193,2005-10-06T23:59:59.999989,33.95,34.30,33.54,33.80,21836100.00,0.00
0387,0194,0194,2005-10-07T00:00:00,34.03,34.29,33.97,34.10,6126600.00,0.00
0388,0194,0194,2005-10-07T23:59:59.999989,34.03,34.29,33.97,34.16,12253200.00,0.00
0389,0195,0195,2005-10-10T00:00:00,34.20,34.90,34.12,34.41,7613900.00,0.00
High 34.90 > Highest 34.90
LAST 19 highs: array('d', [34.71, 34.5, 33.99, 33.77, 33.47, 33.11, 33.1, 32.41, 32.25, 32.55, 32.61, 32.8, 33.7, 34.1, 34.12, 34.37, 33.93, 34.3, 34.29])
-- BUY on date: 2005-10-10
-- BUY Completed on: 2005-10-10
-- BUY Price: 34.53
0390,0195,0195,2005-10-10T23:59:59.999989,34.20,34.90,34.12,34.53,15227800.00,0.00
0391,0196,0196,2005-10-11T00:00:00,34.55,34.84,33.66,34.35,8252350.00,0.00
0392,0196,0196,2005-10-11T23:59:59.999989,34.55,34.84,33.66,34.10,16504700.00,0.00
0393,0197,0197,2005-10-12T00:00:00,33.99,34.71,33.91,34.20,8044800.00,0.00
0394,0197,0197,2005-10-12T23:59:59.999989,33.99,34.71,33.91,33.93,16089600.00,0.00
0395,0198,0198,2005-10-13T00:00:00,33.80,33.85,32.97,33.54,8127300.00,0.00
0396,0198,0198,2005-10-13T23:59:59.999989,33.80,33.85,32.97,33.37,16254600.00,0.00
0397,0199,0199,2005-10-14T00:00:00,33.62,33.62,32.77,33.34,8712600.00,0.00
0398,0199,0199,2005-10-14T23:59:59.999989,33.62,33.62,32.77,33.52,17425200.00,0.00
0399,0200,0200,2005-10-17T00:00:00,33.85,34.30,33.80,33.98,10997300.00,0.00
0400,0200,0200,2005-10-17T23:59:59.999989,33.85,34.30,33.80,34.16,21994600.00,0.00
0401,0201,0201,2005-10-18T00:00:00,34.40,34.76,33.64,34.27,17505150.00,0.00
0402,0201,0201,2005-10-18T23:59:59.999989,34.40,34.76,33.64,33.70,35010300.00,0.00
0403,0202,0202,2005-10-19T00:00:00,34.62,35.94,34.59,35.05,31627000.00,0.00
High 35.94 > Highest 35.94
LAST 19 highs: array('d', [32.41, 32.25, 32.55, 32.61, 32.8, 33.7, 34.1, 34.12, 34.37, 33.93, 34.3, 34.29, 34.9, 34.84, 34.71, 33.85, 33.62, 34.3, 34.76])
-- BUY on date: 2005-10-19
-- BUY Completed on: 2005-10-19
-- BUY Price: 35.91
0404,0202,0202,2005-10-19T23:59:59.999989,34.62,35.94,34.59,35.91,63254000.00,0.00
0405,0203,0203,2005-10-20T00:00:00,35.90,36.94,35.05,35.96,14633500.00,0.00
0406,0203,0203,2005-10-20T23:59:59.999989,35.90,36.94,35.05,35.26,29267000.00,0.00
0407,0204,0204,2005-10-21T00:00:00,35.99,36.33,35.19,35.84,14211700.00,0.00
0408,0204,0204,2005-10-21T23:59:59.999989,35.99,36.33,35.19,35.29,28423400.00,0.00
0409,0205,0205,2005-10-24T00:00:00,35.30,35.49,34.94,35.24,9795950.00,0.00
0410,0205,0205,2005-10-24T23:59:59.999989,35.30,35.49,34.94,35.28,19591900.00,0.00
0411,0206,0206,2005-10-25T00:00:00,35.19,35.38,34.89,35.15,7220550.00,0.00
0412,0206,0206,2005-10-25T23:59:59.999989,35.19,35.38,34.89,35.12,14441100.00,0.00
0413,0207,0207,2005-10-26T00:00:00,35.06,35.75,34.97,35.26,8562800.00,0.00
0414,0207,0207,2005-10-26T23:59:59.999989,35.06,35.75,34.97,35.46,17125600.00,0.00
0415,0208,0208,2005-10-27T00:00:00,35.34,35.66,35.30,35.43,5802500.00,0.00
0416,0208,0208,2005-10-27T23:59:59.999989,35.34,35.66,35.30,35.45,11605000.00,0.00
0417,0209,0209,2005-10-28T00:00:00,35.62,35.92,35.25,35.60,7061900.00,0.00
0418,0209,0209,2005-10-28T23:59:59.999989,35.62,35.92,35.25,35.58,14123800.00,0.00
0419,0210,0210,2005-10-31T00:00:00,35.60,37.27,35.60,36.16,12433550.00,0.00
High 37.27 > Highest 37.27
LAST 19 highs: array('d', [34.37, 33.93, 34.3, 34.29, 34.9, 34.84, 34.71, 33.85, 33.62, 34.3, 34.76, 35.94, 36.94, 36.33, 35.49, 35.38, 35.75, 35.66, 35.92])
-- BUY on date: 2005-10-31
-- BUY Completed on: 2005-10-31
-- BUY Price: 36.97
0420,0210,0210,2005-10-31T23:59:59.999989,35.60,37.27,35.60,36.97,24867100.00,0.00
0421,0211,0211,2005-11-01T00:00:00,36.62,38.71,36.59,37.31,20966050.00,0.00
0422,0211,0211,2005-11-01T23:59:59.999989,36.62,38.71,36.59,37.72,41932100.00,0.00
0423,0212,0212,2005-11-02T00:00:00,37.49,38.04,37.43,37.65,8943100.00,0.00
0424,0212,0212,2005-11-02T23:59:59.999989,37.49,38.04,37.43,37.99,17886200.00,0.00
0425,0213,0213,2005-11-03T00:00:00,38.26,38.28,37.33,37.96,8440400.00,0.00
0426,0213,0213,2005-11-03T23:59:59.999989,38.26,38.28,37.33,37.45,16880800.00,0.00
0427,0214,0214,2005-11-04T00:00:00,37.59,37.99,37.37,37.65,5828050.00,0.00
0428,0214,0214,2005-11-04T23:59:59.999989,37.59,37.99,37.37,37.87,11656100.00,0.00
0429,0215,0215,2005-11-07T00:00:00,37.69,38.18,37.41,37.76,5826350.00,0.00
0430,0215,0215,2005-11-07T23:59:59.999989,37.69,38.18,37.41,37.90,11652700.00,0.00
0431,0216,0216,2005-11-08T00:00:00,37.75,38.50,37.60,37.95,7217200.00,0.00
0432,0216,0216,2005-11-08T23:59:59.999989,37.75,38.50,37.60,37.97,14434400.00,0.00
0433,0217,0217,2005-11-09T00:00:00,37.76,38.04,37.43,37.74,6108800.00,0.00
0434,0217,0217,2005-11-09T23:59:59.999989,37.76,38.04,37.43,37.75,12217600.00,0.00
0435,0218,0218,2005-11-10T00:00:00,37.52,38.75,37.52,37.93,6861200.00,0.00
High 38.75 > Highest 38.75
LAST 19 highs: array('d', [33.62, 34.3, 34.76, 35.94, 36.94, 36.33, 35.49, 35.38, 35.75, 35.66, 35.92, 37.27, 38.71, 38.04, 38.28, 37.99, 38.18, 38.5, 38.04])
-- BUY on date: 2005-11-10
-- BUY Completed on: 2005-11-10
-- BUY Price: 38.69
0436,0218,0218,2005-11-10T23:59:59.999989,37.52,38.75,37.52,38.69,13722400.00,0.00
0437,0219,0219,2005-11-11T00:00:00,38.69,39.05,38.34,38.69,6117200.00,0.00
0438,0219,0219,2005-11-11T23:59:59.999989,38.69,39.05,38.34,38.49,12234400.00,0.00
0439,0220,0220,2005-11-14T00:00:00,38.43,38.72,37.96,38.37,5056250.00,0.00
0440,0220,0220,2005-11-14T23:59:59.999989,38.43,38.72,37.96,38.45,10112500.00,0.00
0441,0221,0221,2005-11-15T00:00:00,38.26,38.61,37.54,38.14,5990800.00,0.00
0442,0221,0221,2005-11-15T23:59:59.999989,38.26,38.61,37.54,37.65,11981600.00,0.00
0443,0222,0222,2005-11-16T00:00:00,37.90,40.07,37.86,38.61,19732300.00,0.00
High 40.07 > Highest 40.07
LAST 19 highs: array('d', [36.94, 36.33, 35.49, 35.38, 35.75, 35.66, 35.92, 37.27, 38.71, 38.04, 38.28, 37.99, 38.18, 38.5, 38.04, 38.75, 39.05, 38.72, 38.61])
-- BUY on date: 2005-11-16
-- BUY Completed on: 2005-11-16
-- BUY Price: 40.04
0444,0222,0222,2005-11-16T23:59:59.999989,37.90,40.07,37.86,40.04,39464600.00,0.00
0445,0223,0223,2005-11-17T00:00:00,40.32,42.50,40.03,40.95,22398000.00,0.00
0446,0223,0223,2005-11-17T23:59:59.999989,40.32,42.50,40.03,42.23,44796000.00,0.00
0447,0224,0224,2005-11-18T00:00:00,42.04,42.41,41.29,41.91,15373800.00,0.00
0448,0224,0224,2005-11-18T23:59:59.999989,42.04,42.41,41.29,41.54,30747600.00,0.00
0449,0225,0225,2005-11-21T00:00:00,41.26,42.98,41.21,41.82,13957750.00,0.00
High 42.98 > Highest 42.98
LAST 19 highs: array('d', [35.38, 35.75, 35.66, 35.92, 37.27, 38.71, 38.04, 38.28, 37.99, 38.18, 38.5, 38.04, 38.75, 39.05, 38.72, 38.61, 40.07, 42.5, 42.41])
-- BUY on date: 2005-11-21
-- BUY Completed on: 2005-11-21
-- BUY Price: 42.27
0450,0225,0225,2005-11-21T23:59:59.999989,41.26,42.98,41.21,42.27,27915500.00,0.00
0451,0226,0226,2005-11-22T00:00:00,41.73,42.65,41.65,42.01,13194750.00,0.00
0452,0226,0226,2005-11-22T23:59:59.999989,41.73,42.65,41.65,42.36,26389500.00,0.00
0453,0227,0227,2005-11-23T00:00:00,42.21,43.45,42.17,42.61,10735500.00,0.00
0454,0227,0227,2005-11-23T23:59:59.999989,42.21,43.45,42.17,42.50,21471000.00,0.00
0455,0228,0228,2005-11-25T00:00:00,42.71,42.84,41.94,42.50,4126500.00,0.00
0456,0228,0228,2005-11-25T23:59:59.999989,42.71,42.84,41.94,42.13,8253000.00,0.00
0457,0229,0229,2005-11-28T00:00:00,41.63,41.77,40.66,41.35,11595450.00,0.00
0458,0229,0229,2005-11-28T23:59:59.999989,41.63,41.77,40.66,41.11,23190900.00,0.00
0459,0230,0230,2005-11-29T00:00:00,41.01,41.59,39.82,40.81,14349100.00,0.00
0460,0230,0230,2005-11-29T23:59:59.999989,41.01,41.59,39.82,40.19,28698200.00,0.00
0461,0231,0231,2005-11-30T00:00:00,39.38,40.84,39.09,39.77,15804350.00,0.00
0462,0231,0231,2005-11-30T23:59:59.999989,39.38,40.84,39.09,40.23,31608700.00,0.00
0463,0232,0232,2005-12-01T00:00:00,40.74,41.25,40.54,40.84,10034800.00,0.00
0464,0232,0232,2005-12-01T23:59:59.999989,40.74,41.25,40.54,41.07,20069600.00,0.00
0465,0233,0233,2005-12-02T00:00:00,41.22,41.85,40.89,41.32,7205700.00,0.00
0466,0233,0233,2005-12-02T23:59:59.999989,41.22,41.85,40.89,41.21,14411400.00,0.00
0467,0234,0234,2005-12-05T00:00:00,40.88,41.03,40.37,40.76,7694700.00,0.00
0468,0234,0234,2005-12-05T23:59:59.999989,40.88,41.03,40.37,40.47,15389400.00,0.00
0469,0235,0235,2005-12-06T00:00:00,40.78,41.18,40.12,40.69,8178400.00,0.00
0470,0235,0235,2005-12-06T23:59:59.999989,40.78,41.18,40.12,40.19,16356800.00,0.00
0471,0236,0236,2005-12-07T00:00:00,40.31,40.63,39.57,40.17,7822450.00,0.00
0472,0236,0236,2005-12-07T23:59:59.999989,40.31,40.63,39.57,40.11,15644900.00,0.00
0473,0237,0237,2005-12-08T00:00:00,40.25,40.54,39.95,40.25,6425800.00,0.00
0474,0237,0237,2005-12-08T23:59:59.999989,40.25,40.54,39.95,40.35,12851600.00,0.00
0475,0238,0238,2005-12-09T00:00:00,40.50,40.87,40.20,40.52,5558450.00,0.00
0476,0238,0238,2005-12-09T23:59:59.999989,40.50,40.87,40.20,40.31,11116900.00,0.00
0477,0239,0239,2005-12-12T00:00:00,40.41,40.54,39.81,40.25,4888150.00,0.00
0478,0239,0239,2005-12-12T23:59:59.999989,40.41,40.54,39.81,40.08,9776300.00,0.00
0479,0240,0240,2005-12-13T00:00:00,40.01,41.40,40.00,40.47,8632350.00,0.00
0480,0240,0240,2005-12-13T23:59:59.999989,40.01,41.40,40.00,41.20,17264700.00,0.00
0481,0241,0241,2005-12-14T00:00:00,41.12,41.68,40.84,41.21,11517100.00,0.00
0482,0241,0241,2005-12-14T23:59:59.999989,41.12,41.68,40.84,41.30,23034200.00,0.00
0483,0242,0242,2005-12-15T00:00:00,41.23,41.84,41.14,41.40,10450400.00,0.00
0484,0242,0242,2005-12-15T23:59:59.999989,41.23,41.84,41.14,41.75,20900800.00,0.00
0485,0243,0243,2005-12-16T00:00:00,41.86,42.67,41.75,42.09,10902500.00,0.00
0486,0243,0243,2005-12-16T23:59:59.999989,41.86,42.67,41.75,42.32,21805000.00,0.00
0487,0244,0244,2005-12-19T00:00:00,42.16,42.89,40.88,41.98,9281850.00,0.00
0488,0244,0244,2005-12-19T23:59:59.999989,42.16,42.89,40.88,41.05,18563700.00,0.00
0489,0245,0245,2005-12-20T00:00:00,41.26,41.36,40.48,41.03,7634750.00,0.00
0490,0245,0245,2005-12-20T23:59:59.999989,41.26,41.36,40.48,40.68,15269500.00,0.00
0491,0246,0246,2005-12-21T00:00:00,40.52,41.05,40.35,40.64,5813450.00,0.00
0492,0246,0246,2005-12-21T23:59:59.999989,40.52,41.05,40.35,40.47,11626900.00,0.00
0493,0247,0247,2005-12-22T00:00:00,40.69,41.68,40.55,40.97,4774150.00,0.00
0494,0247,0247,2005-12-22T23:59:59.999989,40.69,41.68,40.55,40.83,9548300.00,0.00
0495,0248,0248,2005-12-23T00:00:00,41.09,41.10,40.45,40.88,2535100.00,0.00
0496,0248,0248,2005-12-23T23:59:59.999989,41.09,41.10,40.45,40.63,5070200.00,0.00
0497,0249,0249,2005-12-27T00:00:00,40.65,40.94,39.85,40.48,5836450.00,0.00
0498,0249,0249,2005-12-27T23:59:59.999989,40.65,40.94,39.85,39.94,11672900.00,0.00
0499,0250,0250,2005-12-28T00:00:00,40.10,40.48,39.77,40.12,5783950.00,0.00
0500,0250,0250,2005-12-28T23:59:59.999989,40.10,40.48,39.77,40.25,11567900.00,0.00
0501,0251,0251,2005-12-29T00:00:00,40.25,40.35,39.41,40.00,5058300.00,0.00
0502,0251,0251,2005-12-29T23:59:59.999989,40.25,40.35,39.41,39.56,10116600.00,0.00
0503,0252,0252,2005-12-30T00:00:00,39.40,39.56,39.05,39.34,6116500.00,0.00
0504,0252,0252,2005-12-30T23:59:59.999989,39.40,39.56,39.05,39.18,12233000.00,0.00
0505,0253,0253,2006-01-03T00:00:00,39.69,41.22,38.79,39.90,12113850.00,0.00
0506,0253,0253,2006-01-03T23:59:59.999989,39.69,41.22,38.79,40.91,24227700.00,0.00
0507,0254,0254,2006-01-04T00:00:00,41.22,41.90,40.77,41.30,10274500.00,0.00
0508,0254,0254,2006-01-04T23:59:59.999989,41.22,41.90,40.77,40.97,20549000.00,0.00
0509,0255,0255,2006-01-05T00:00:00,40.93,41.73,40.85,41.17,6414550.00,0.00
0510,0255,0255,2006-01-05T23:59:59.999989,40.93,41.73,40.85,41.53,12829100.00,0.00
0511,0256,0256,2006-01-06T00:00:00,42.88,43.57,42.80,43.08,14709200.00,0.00
High 43.57 > Highest 43.57
LAST 19 highs: array('d', [40.54, 40.87, 40.54, 41.4, 41.68, 41.84, 42.67, 42.89, 41.36, 41.05, 41.68, 41.1, 40.94, 40.48, 40.35, 39.56, 41.22, 41.9, 41.73])
-- BUY on date: 2006-01-06
-- BUY Completed on: 2006-01-06
-- BUY Price: 43.21
0512,0256,0256,2006-01-06T23:59:59.999989,42.88,43.57,42.80,43.21,29418400.00,0.00
0513,0257,0257,2006-01-09T00:00:00,43.10,43.66,42.82,43.19,8133450.00,0.00
0514,0257,0257,2006-01-09T23:59:59.999989,43.10,43.66,42.82,43.42,16266900.00,0.00
0515,0258,0258,2006-01-10T00:00:00,42.96,43.34,42.34,42.88,8143600.00,0.00
0516,0258,0258,2006-01-10T23:59:59.999989,42.96,43.34,42.34,42.98,16287200.00,0.00
0517,0259,0259,2006-01-11T00:00:00,42.19,42.31,41.72,42.07,13095700.00,0.00
0518,0259,0259,2006-01-11T23:59:59.999989,42.19,42.31,41.72,41.87,26191400.00,0.00
0519,0260,0260,2006-01-12T00:00:00,41.92,41.99,40.76,41.56,9460850.00,0.00
0520,0260,0260,2006-01-12T23:59:59.999989,41.92,41.99,40.76,40.89,18921700.00,0.00
0521,0261,0261,2006-01-13T00:00:00,41.00,41.08,39.62,40.57,15480400.00,0.00
0522,0261,0261,2006-01-13T23:59:59.999989,41.00,41.08,39.62,39.90,30960800.00,0.00
0523,0262,0262,2006-01-17T00:00:00,39.09,40.39,38.96,39.48,20898500.00,0.00
0524,0262,0262,2006-01-17T23:59:59.999989,39.09,40.39,38.96,40.11,41797000.00,0.00
0525,0263,0263,2006-01-18T00:00:00,35.01,36.16,34.74,35.30,59278050.00,0.00
0526,0263,0263,2006-01-18T23:59:59.999989,35.01,36.16,34.74,35.18,118556100.00,0.00
0527,0264,0264,2006-01-19T00:00:00,35.82,35.84,34.24,35.30,30456500.00,0.00
0528,0264,0264,2006-01-19T23:59:59.999989,35.82,35.84,34.24,34.33,60913000.00,0.00
0529,0265,0265,2006-01-20T00:00:00,34.44,34.66,33.21,34.10,28822300.00,0.00
0530,0265,0265,2006-01-20T23:59:59.999989,34.44,34.66,33.21,33.74,57644600.00,0.00
0531,0266,0266,2006-01-23T00:00:00,34.22,34.40,33.98,34.20,15443800.00,0.00
0532,0266,0266,2006-01-23T23:59:59.999989,34.22,34.40,33.98,34.17,30887600.00,0.00
0533,0267,0267,2006-01-24T00:00:00,34.55,35.20,34.51,34.75,15833900.00,0.00
0534,0267,0267,2006-01-24T23:59:59.999989,34.55,35.20,34.51,34.87,31667800.00,0.00
0535,0268,0268,2006-01-25T00:00:00,35.43,35.48,34.38,35.10,11889600.00,0.00
0536,0268,0268,2006-01-25T23:59:59.999989,35.43,35.48,34.38,34.49,23779200.00,0.00
0537,0269,0269,2006-01-26T00:00:00,34.94,35.25,34.49,34.89,14235700.00,0.00
0538,0269,0269,2006-01-26T23:59:59.999989,34.94,35.25,34.49,35.17,28471400.00,0.00
0539,0270,0270,2006-01-27T00:00:00,35.26,35.27,34.66,35.06,12158700.00,0.00
0540,0270,0270,2006-01-27T23:59:59.999989,35.26,35.27,34.66,35.09,24317400.00,0.00
0541,0271,0271,2006-01-30T00:00:00,35.09,35.23,34.88,35.07,14515300.00,0.00
0542,0271,0271,2006-01-30T23:59:59.999989,35.09,35.23,34.88,35.05,29030600.00,0.00
0543,0272,0272,2006-01-31T00:00:00,35.20,35.20,34.31,34.90,18269000.00,0.00
0544,0272,0272,2006-01-31T23:59:59.999989,35.20,35.20,34.31,34.38,36538000.00,0.00
0545,0273,0273,2006-02-01T00:00:00,34.45,35.00,34.35,34.60,21800200.00,0.00
0546,0273,0273,2006-02-01T23:59:59.999989,34.45,35.00,34.35,35.00,43600400.00,0.00
0547,0274,0274,2006-02-02T00:00:00,35.01,35.10,34.10,34.74,9161750.00,0.00
0548,0274,0274,2006-02-02T23:59:59.999989,35.01,35.10,34.10,34.25,18323500.00,0.00
0549,0275,0275,2006-02-03T00:00:00,34.00,34.05,33.26,33.77,16319800.00,0.00
0550,0275,0275,2006-02-03T23:59:59.999989,34.00,34.05,33.26,33.54,32639600.00,0.00
0551,0276,0276,2006-02-06T00:00:00,33.90,33.95,32.78,33.54,11761550.00,0.00
0552,0276,0276,2006-02-06T23:59:59.999989,33.90,33.95,32.78,32.92,23523100.00,0.00
0553,0277,0277,2006-02-07T00:00:00,33.01,33.10,32.32,32.81,18618400.00,0.00
0554,0277,0277,2006-02-07T23:59:59.999989,33.01,33.10,32.32,33.02,37236800.00,0.00
0555,0278,0278,2006-02-08T00:00:00,33.24,33.40,32.51,33.05,14056450.00,0.00
0556,0278,0278,2006-02-08T23:59:59.999989,33.24,33.40,32.51,33.00,28112900.00,0.00
0557,0279,0279,2006-02-09T00:00:00,33.01,33.36,32.40,32.92,12667600.00,0.00
0558,0279,0279,2006-02-09T23:59:59.999989,33.01,33.36,32.40,32.50,25335200.00,0.00
0559,0280,0280,2006-02-10T00:00:00,32.58,32.60,32.10,32.43,9814300.00,0.00
0560,0280,0280,2006-02-10T23:59:59.999989,32.58,32.60,32.10,32.51,19628600.00,0.00
0561,0281,0281,2006-02-13T00:00:00,32.21,32.44,31.70,32.12,13069650.00,0.00
0562,0281,0281,2006-02-13T23:59:59.999989,32.21,32.44,31.70,32.04,26139300.00,0.00
0563,0282,0282,2006-02-14T00:00:00,32.14,32.83,32.05,32.34,13099300.00,0.00
0564,0282,0282,2006-02-14T23:59:59.999989,32.14,32.83,32.05,32.72,26198600.00,0.00
0565,0283,0283,2006-02-15T00:00:00,32.62,33.33,32.55,32.83,9771050.00,0.00
0566,0283,0283,2006-02-15T23:59:59.999989,32.62,33.33,32.55,33.02,19542100.00,0.00
0567,0284,0284,2006-02-16T00:00:00,33.30,33.40,32.60,33.10,9750050.00,0.00
0568,0284,0284,2006-02-16T23:59:59.999989,33.30,33.40,32.60,32.75,19500100.00,0.00
0569,0285,0285,2006-02-17T00:00:00,32.88,33.14,32.71,32.91,6310100.00,0.00
0570,0285,0285,2006-02-17T23:59:59.999989,32.88,33.14,32.71,32.76,12620200.00,0.00
0571,0286,0286,2006-02-21T00:00:00,32.90,33.07,32.38,32.78,7164050.00,0.00
0572,0286,0286,2006-02-21T23:59:59.999989,32.90,33.07,32.38,32.39,14328100.00,0.00
0573,0287,0287,2006-02-22T00:00:00,32.49,33.34,32.40,32.74,9216750.00,0.00
0574,0287,0287,2006-02-22T23:59:59.999989,32.49,33.34,32.40,33.16,18433500.00,0.00
0575,0288,0288,2006-02-23T00:00:00,33.01,33.66,32.88,33.18,7473800.00,0.00
0576,0288,0288,2006-02-23T23:59:59.999989,33.01,33.66,32.88,33.15,14947600.00,0.00
0577,0289,0289,2006-02-24T00:00:00,33.20,33.34,32.92,33.15,5068200.00,0.00
0578,0289,0289,2006-02-24T23:59:59.999989,33.20,33.34,32.92,33.01,10136400.00,0.00
0579,0290,0290,2006-02-27T00:00:00,33.11,33.21,32.57,32.96,5910950.00,0.00
0580,0290,0290,2006-02-27T23:59:59.999989,33.11,33.21,32.57,32.74,11821900.00,0.00
0581,0291,0291,2006-02-28T00:00:00,32.63,32.98,31.34,32.32,19963100.00,0.00
0582,0291,0291,2006-02-28T23:59:59.999989,32.63,32.98,31.34,32.06,39926200.00,0.00
0583,0292,0292,2006-03-01T00:00:00,32.21,32.42,31.72,32.12,9233050.00,0.00
0584,0292,0292,2006-03-01T23:59:59.999989,32.21,32.42,31.72,32.18,18466100.00,0.00
0585,0293,0293,2006-03-02T00:00:00,32.01,32.11,31.58,31.90,11743650.00,0.00
0586,0293,0293,2006-03-02T23:59:59.999989,32.01,32.11,31.58,31.70,23487300.00,0.00
0587,0294,0294,2006-03-03T00:00:00,31.70,32.07,31.38,31.72,11598000.00,0.00
0588,0294,0294,2006-03-03T23:59:59.999989,31.70,32.07,31.38,31.45,23196000.00,0.00
0589,0295,0295,2006-03-06T00:00:00,31.53,31.94,31.45,31.64,8605600.00,0.00
0590,0295,0295,2006-03-06T23:59:59.999989,31.53,31.94,31.45,31.57,17211200.00,0.00
0591,0296,0296,2006-03-07T00:00:00,31.42,32.20,31.31,31.64,11682550.00,0.00
0592,0296,0296,2006-03-07T23:59:59.999989,31.42,32.20,31.31,31.43,23365100.00,0.00
0593,0297,0297,2006-03-08T00:00:00,31.31,31.55,30.82,31.23,10455100.00,0.00
0594,0297,0297,2006-03-08T23:59:59.999989,31.31,31.55,30.82,30.99,20910200.00,0.00
0595,0298,0298,2006-03-09T00:00:00,31.05,31.32,30.25,30.87,9138500.00,0.00
0596,0298,0298,2006-03-09T23:59:59.999989,31.05,31.32,30.25,30.28,18277000.00,0.00
0597,0299,0299,2006-03-10T00:00:00,30.40,31.10,29.75,30.42,14495700.00,0.00
0598,0299,0299,2006-03-10T23:59:59.999989,30.40,31.10,29.75,30.58,28991400.00,0.00
0599,0300,0300,2006-03-13T00:00:00,30.72,30.97,30.12,30.60,9218850.00,0.00
0600,0300,0300,2006-03-13T23:59:59.999989,30.72,30.97,30.12,30.15,18437700.00,0.00
0601,0301,0301,2006-03-14T00:00:00,30.10,31.00,30.10,30.40,9647350.00,0.00
0602,0301,0301,2006-03-14T23:59:59.999989,30.10,31.00,30.10,30.99,19294700.00,0.00
0603,0302,0302,2006-03-15T00:00:00,31.25,31.28,30.47,31.00,10379000.00,0.00
0604,0302,0302,2006-03-15T23:59:59.999989,31.25,31.28,30.47,30.53,20758000.00,0.00
0605,0303,0303,2006-03-16T00:00:00,30.77,30.88,30.10,30.58,8554000.00,0.00
0606,0303,0303,2006-03-16T23:59:59.999989,30.77,30.88,30.10,30.13,17108000.00,0.00
0607,0304,0304,2006-03-17T00:00:00,30.35,30.36,29.83,30.18,11814850.00,0.00
0608,0304,0304,2006-03-17T23:59:59.999989,30.35,30.36,29.83,30.07,23629700.00,0.00
0609,0305,0305,2006-03-20T00:00:00,30.38,30.93,30.20,30.50,10727600.00,0.00
0610,0305,0305,2006-03-20T23:59:59.999989,30.38,30.93,30.20,30.44,21455200.00,0.00
0611,0306,0306,2006-03-21T00:00:00,30.11,30.78,30.02,30.30,9438200.00,0.00
0612,0306,0306,2006-03-21T23:59:59.999989,30.11,30.78,30.02,30.11,18876400.00,0.00
0613,0307,0307,2006-03-22T00:00:00,30.33,30.91,30.31,30.52,11573700.00,0.00
0614,0307,0307,2006-03-22T23:59:59.999989,30.33,30.91,30.31,30.75,23147400.00,0.00
0615,0308,0308,2006-03-23T00:00:00,31.52,31.95,31.48,31.65,16917000.00,0.00
0616,0308,0308,2006-03-23T23:59:59.999989,31.52,31.95,31.48,31.83,33834000.00,0.00
0617,0309,0309,2006-03-24T00:00:00,32.28,32.31,31.53,32.04,8908250.00,0.00
0618,0309,0309,2006-03-24T23:59:59.999989,32.28,32.31,31.53,31.77,17816500.00,0.00
0619,0310,0310,2006-03-27T00:00:00,31.84,32.08,31.30,31.74,7429250.00,0.00
0620,0310,0310,2006-03-27T23:59:59.999989,31.84,32.08,31.30,31.45,14858500.00,0.00
0621,0311,0311,2006-03-28T00:00:00,31.45,32.50,31.41,31.79,12990750.00,0.00
High 32.50 > Highest 32.50
LAST 19 highs: array('d', [32.42, 32.11, 32.07, 31.94, 32.2, 31.55, 31.32, 31.1, 30.97, 31.0, 31.28, 30.88, 30.36, 30.93, 30.78, 30.91, 31.95, 32.31, 32.08])
-- BUY on date: 2006-03-28
-- BUY Completed on: 2006-03-28
-- BUY Price: 32.39
0622,0311,0311,2006-03-28T23:59:59.999989,31.45,32.50,31.41,32.39,25981500.00,0.00
0623,0312,0312,2006-03-29T00:00:00,32.44,32.91,32.14,32.50,12754100.00,0.00
0624,0312,0312,2006-03-29T23:59:59.999989,32.44,32.91,32.14,32.56,25508200.00,0.00
0625,0313,0313,2006-03-30T00:00:00,32.75,32.83,32.09,32.56,7157000.00,0.00
0626,0313,0313,2006-03-30T23:59:59.999989,32.75,32.83,32.09,32.42,14314000.00,0.00
0627,0314,0314,2006-03-31T00:00:00,32.45,32.63,32.01,32.36,6338650.00,0.00
0628,0314,0314,2006-03-31T23:59:59.999989,32.45,32.63,32.01,32.26,12677300.00,0.00
0629,0315,0315,2006-04-03T00:00:00,32.41,32.53,31.79,32.24,7443950.00,0.00
0630,0315,0315,2006-04-03T23:59:59.999989,32.41,32.53,31.79,31.89,14887900.00,0.00
0631,0316,0316,2006-04-04T00:00:00,31.69,32.25,31.66,31.87,8116350.00,0.00
0632,0316,0316,2006-04-04T23:59:59.999989,31.69,32.25,31.66,32.10,16232700.00,0.00
0633,0317,0317,2006-04-05T00:00:00,32.30,32.50,31.96,32.25,5991250.00,0.00
0634,0317,0317,2006-04-05T23:59:59.999989,32.30,32.50,31.96,32.11,11982500.00,0.00
0635,0318,0318,2006-04-06T00:00:00,32.12,33.14,32.11,32.46,10786300.00,0.00
High 33.14 > Highest 33.14
LAST 19 highs: array('d', [31.1, 30.97, 31.0, 31.28, 30.88, 30.36, 30.93, 30.78, 30.91, 31.95, 32.31, 32.08, 32.5, 32.91, 32.83, 32.63, 32.53, 32.25, 32.5])
-- BUY on date: 2006-04-06
-- BUY Completed on: 2006-04-06
-- BUY Price: 32.79
0636,0318,0318,2006-04-06T23:59:59.999989,32.12,33.14,32.11,32.79,21572600.00,0.00
0637,0319,0319,2006-04-07T00:00:00,32.85,32.97,32.21,32.68,6490100.00,0.00
0638,0319,0319,2006-04-07T23:59:59.999989,32.85,32.97,32.21,32.27,12980200.00,0.00
0639,0320,0320,2006-04-10T00:00:00,32.28,32.63,32.12,32.34,4809000.00,0.00
0640,0320,0320,2006-04-10T23:59:59.999989,32.28,32.63,32.12,32.55,9618000.00,0.00
0641,0321,0321,2006-04-11T00:00:00,32.45,32.60,31.15,32.07,11052800.00,0.00
0642,0321,0321,2006-04-11T23:59:59.999989,32.45,32.60,31.15,31.39,22105600.00,0.00
0643,0322,0322,2006-04-12T00:00:00,31.44,31.50,30.89,31.28,7463450.00,0.00
0644,0322,0322,2006-04-12T23:59:59.999989,31.44,31.50,30.89,31.10,14926900.00,0.00
0645,0323,0323,2006-04-13T00:00:00,31.14,31.40,30.85,31.13,7804900.00,0.00
0646,0323,0323,2006-04-13T23:59:59.999989,31.14,31.40,30.85,31.13,15609800.00,0.00
0647,0324,0324,2006-04-17T00:00:00,31.16,31.79,30.66,31.20,9119950.00,0.00
0648,0324,0324,2006-04-17T23:59:59.999989,31.16,31.79,30.66,30.97,18239900.00,0.00
0649,0325,0325,2006-04-18T00:00:00,31.17,31.38,30.53,31.03,19302250.00,0.00
0650,0325,0325,2006-04-18T23:59:59.999989,31.17,31.38,30.53,31.30,38604500.00,0.00
0651,0326,0326,2006-04-19T00:00:00,33.47,33.98,32.76,33.40,38626800.00,0.00
High 33.98 > Highest 33.98
LAST 19 highs: array('d', [30.91, 31.95, 32.31, 32.08, 32.5, 32.91, 32.83, 32.63, 32.53, 32.25, 32.5, 33.14, 32.97, 32.63, 32.6, 31.5, 31.4, 31.79, 31.38])
-- BUY on date: 2006-04-19
-- BUY Completed on: 2006-04-19
-- BUY Price: 33.54
0652,0326,0326,2006-04-19T23:59:59.999989,33.47,33.98,32.76,33.54,77253600.00,0.00
0653,0327,0327,2006-04-20T00:00:00,33.48,33.70,32.93,33.37,11701950.00,0.00
0654,0327,0327,2006-04-20T23:59:59.999989,33.48,33.70,32.93,33.37,23403900.00,0.00
0655,0328,0328,2006-04-21T00:00:00,33.36,34.09,32.70,33.38,12607500.00,0.00
0656,0328,0328,2006-04-21T23:59:59.999989,33.36,34.09,32.70,32.89,25215000.00,0.00
0657,0329,0329,2006-04-24T00:00:00,33.01,33.45,32.90,33.12,7720800.00,0.00
0658,0329,0329,2006-04-24T23:59:59.999989,33.01,33.45,32.90,33.01,15441600.00,0.00
0659,0330,0330,2006-04-25T00:00:00,32.99,33.06,31.88,32.64,11181600.00,0.00
0660,0330,0330,2006-04-25T23:59:59.999989,32.99,33.06,31.88,31.99,22363200.00,0.00
0661,0331,0331,2006-04-26T00:00:00,32.30,33.09,32.10,32.50,12213200.00,0.00
0662,0331,0331,2006-04-26T23:59:59.999989,32.30,33.09,32.10,33.00,24426400.00,0.00
0663,0332,0332,2006-04-27T00:00:00,32.79,33.50,32.40,32.90,9817850.00,0.00
0664,0332,0332,2006-04-27T23:59:59.999989,32.79,33.50,32.40,33.20,19635700.00,0.00
0665,0333,0333,2006-04-28T00:00:00,32.88,33.45,32.78,33.04,6641750.00,0.00
0666,0333,0333,2006-04-28T23:59:59.999989,32.88,33.45,32.78,32.78,13283500.00,0.00
0667,0334,0334,2006-05-01T00:00:00,32.99,33.10,31.86,32.65,9876100.00,0.00
0668,0334,0334,2006-05-01T23:59:59.999989,32.99,33.10,31.86,32.08,19752200.00,0.00
0669,0335,0335,2006-05-02T00:00:00,32.20,32.91,31.72,32.28,8138000.00,0.00
0670,0335,0335,2006-05-02T23:59:59.999989,32.20,32.91,31.72,31.85,16276000.00,0.00
0671,0336,0336,2006-05-03T00:00:00,32.40,33.00,31.75,32.38,11646300.00,0.00
0672,0336,0336,2006-05-03T23:59:59.999989,32.40,33.00,31.75,32.17,23292600.00,0.00
0673,0337,0337,2006-05-04T00:00:00,32.40,32.56,32.08,32.35,5201150.00,0.00
0674,0337,0337,2006-05-04T23:59:59.999989,32.40,32.56,32.08,32.19,10402300.00,0.00
0675,0338,0338,2006-05-05T00:00:00,32.63,32.75,32.22,32.53,7344600.00,0.00
0676,0338,0338,2006-05-05T23:59:59.999989,32.63,32.75,32.22,32.66,14689200.00,0.00
0677,0339,0339,2006-05-08T00:00:00,33.09,33.43,32.63,33.05,9094100.00,0.00
0678,0339,0339,2006-05-08T23:59:59.999989,33.09,33.43,32.63,32.87,18188200.00,0.00
0679,0340,0340,2006-05-09T00:00:00,32.68,34.00,32.35,33.01,6698200.00,0.00
0680,0340,0340,2006-05-09T23:59:59.999989,32.68,34.00,32.35,32.49,13396400.00,0.00
0681,0341,0341,2006-05-10T00:00:00,32.48,32.56,32.00,32.35,6898750.00,0.00
0682,0341,0341,2006-05-10T23:59:59.999989,32.48,32.56,32.00,32.09,13797500.00,0.00
0683,0342,0342,2006-05-11T00:00:00,31.96,32.17,30.87,31.67,12138500.00,0.00
0684,0342,0342,2006-05-11T23:59:59.999989,31.96,32.17,30.87,30.99,24277000.00,0.00
0685,0343,0343,2006-05-12T00:00:00,30.71,31.18,30.38,30.76,8372800.00,0.00
0686,0343,0343,2006-05-12T23:59:59.999989,30.71,31.18,30.38,30.81,16745600.00,0.00
0687,0344,0344,2006-05-15T00:00:00,30.85,31.25,30.60,30.90,6675350.00,0.00
0688,0344,0344,2006-05-15T23:59:59.999989,30.85,31.25,30.60,31.03,13350700.00,0.00
0689,0345,0345,2006-05-16T00:00:00,31.10,31.22,30.63,30.98,7666850.00,0.00
0690,0345,0345,2006-05-16T23:59:59.999989,31.10,31.22,30.63,30.97,15333700.00,0.00
0691,0346,0346,2006-05-17T00:00:00,30.61,31.26,30.04,30.64,19923750.00,0.00
0692,0346,0346,2006-05-17T23:59:59.999989,30.61,31.26,30.04,30.11,39847500.00,0.00
0693,0347,0347,2006-05-18T00:00:00,30.10,30.36,28.93,29.80,19127000.00,0.00
0694,0347,0347,2006-05-18T23:59:59.999989,30.10,30.36,28.93,29.00,38254000.00,0.00
0695,0348,0348,2006-05-19T00:00:00,29.05,29.75,28.60,29.13,16560950.00,0.00
0696,0348,0348,2006-05-19T23:59:59.999989,29.05,29.75,28.60,29.53,33121900.00,0.00
0697,0349,0349,2006-05-22T00:00:00,30.42,30.98,29.89,30.43,17544650.00,0.00
0698,0349,0349,2006-05-22T23:59:59.999989,30.42,30.98,29.89,30.46,35089300.00,0.00
0699,0350,0350,2006-05-23T00:00:00,31.04,31.63,30.76,31.14,14291700.00,0.00
0700,0350,0350,2006-05-23T23:59:59.999989,31.04,31.63,30.76,30.76,28583400.00,0.00
0701,0351,0351,2006-05-24T00:00:00,30.95,32.02,30.71,31.23,13643150.00,0.00
0702,0351,0351,2006-05-24T23:59:59.999989,30.95,32.02,30.71,31.79,27286300.00,0.00
0703,0352,0352,2006-05-25T00:00:00,32.94,33.50,32.50,32.98,17366350.00,0.00
0704,0352,0352,2006-05-25T23:59:59.999989,32.94,33.50,32.50,32.92,34732700.00,0.00
0705,0353,0353,2006-05-26T00:00:00,32.86,33.02,32.35,32.74,6921300.00,0.00
0706,0353,0353,2006-05-26T23:59:59.999989,32.86,33.02,32.35,33.02,13842600.00,0.00
0707,0354,0354,2006-05-30T00:00:00,32.73,32.89,31.79,32.47,8123800.00,0.00
0708,0354,0354,2006-05-30T23:59:59.999989,32.73,32.89,31.79,32.00,16247600.00,0.00
0709,0355,0355,2006-05-31T00:00:00,32.19,32.32,31.11,31.87,10653350.00,0.00
0710,0355,0355,2006-05-31T23:59:59.999989,32.19,32.32,31.11,31.59,21306700.00,0.00
0711,0356,0356,2006-06-01T00:00:00,31.83,32.00,31.49,31.77,8326200.00,0.00
0712,0356,0356,2006-06-01T23:59:59.999989,31.83,32.00,31.49,31.99,16652400.00,0.00
0713,0357,0357,2006-06-02T00:00:00,32.11,32.19,31.30,31.87,8235450.00,0.00
0714,0357,0357,2006-06-02T23:59:59.999989,32.11,32.19,31.30,31.52,16470900.00,0.00
0715,0358,0358,2006-06-05T00:00:00,31.19,31.43,30.79,31.14,8594250.00,0.00
0716,0358,0358,2006-06-05T23:59:59.999989,31.19,31.43,30.79,30.82,17188500.00,0.00
0717,0359,0359,2006-06-06T00:00:00,30.83,30.97,30.35,30.72,7807800.00,0.00
0718,0359,0359,2006-06-06T23:59:59.999989,30.83,30.97,30.35,30.70,15615600.00,0.00
0719,0360,0360,2006-06-07T00:00:00,30.80,31.25,30.36,30.80,8735050.00,0.00
0720,0360,0360,2006-06-07T23:59:59.999989,30.80,31.25,30.36,30.54,17470100.00,0.00
0721,0361,0361,2006-06-08T00:00:00,30.43,30.99,29.83,30.42,10269300.00,0.00
0722,0361,0361,2006-06-08T23:59:59.999989,30.43,30.99,29.83,30.45,20538600.00,0.00
0723,0362,0362,2006-06-09T00:00:00,30.70,30.80,30.23,30.58,5022350.00,0.00
0724,0362,0362,2006-06-09T23:59:59.999989,30.70,30.80,30.23,30.37,10044700.00,0.00
0725,0363,0363,2006-06-12T00:00:00,30.37,30.65,29.66,30.23,7172300.00,0.00
0726,0363,0363,2006-06-12T23:59:59.999989,30.37,30.65,29.66,29.78,14344600.00,0.00
0727,0364,0364,2006-06-13T00:00:00,29.77,30.20,29.51,29.83,8217850.00,0.00
0728,0364,0364,2006-06-13T23:59:59.999989,29.77,30.20,29.51,29.65,16435700.00,0.00
0729,0365,0365,2006-06-14T00:00:00,29.81,30.00,29.25,29.69,9628750.00,0.00
0730,0365,0365,2006-06-14T23:59:59.999989,29.81,30.00,29.25,29.62,19257500.00,0.00
0731,0366,0366,2006-06-15T00:00:00,29.98,30.96,29.72,30.22,11187500.00,0.00
0732,0366,0366,2006-06-15T23:59:59.999989,29.98,30.96,29.72,30.79,22375000.00,0.00
0733,0367,0367,2006-06-16T00:00:00,30.70,30.86,30.15,30.57,6475850.00,0.00
0734,0367,0367,2006-06-16T23:59:59.999989,30.70,30.86,30.15,30.36,12951700.00,0.00
0735,0368,0368,2006-06-19T00:00:00,30.51,30.75,30.06,30.44,6118350.00,0.00
0736,0368,0368,2006-06-19T23:59:59.999989,30.51,30.75,30.06,30.35,12236700.00,0.00
0737,0369,0369,2006-06-20T00:00:00,30.42,30.65,30.10,30.39,6306600.00,0.00
0738,0369,0369,2006-06-20T23:59:59.999989,30.42,30.65,30.10,30.60,12613200.00,0.00
0739,0370,0370,2006-06-21T00:00:00,30.77,31.54,30.65,30.99,9126450.00,0.00
0740,0370,0370,2006-06-21T23:59:59.999989,30.77,31.54,30.65,31.06,18252900.00,0.00
0741,0371,0371,2006-06-22T00:00:00,30.85,31.16,30.44,30.82,5750150.00,0.00
0742,0371,0371,2006-06-22T23:59:59.999989,30.85,31.16,30.44,30.68,11500300.00,0.00
0743,0372,0372,2006-06-23T00:00:00,31.08,31.76,30.82,31.22,8689250.00,0.00
0744,0372,0372,2006-06-23T23:59:59.999989,31.08,31.76,30.82,31.37,17378500.00,0.00
0745,0373,0373,2006-06-26T00:00:00,31.45,31.70,31.16,31.44,5728500.00,0.00
0746,0373,0373,2006-06-26T23:59:59.999989,31.45,31.70,31.16,31.55,11457000.00,0.00
0747,0374,0374,2006-06-27T00:00:00,31.85,32.22,31.32,31.80,8294700.00,0.00
0748,0374,0374,2006-06-27T23:59:59.999989,31.85,32.22,31.32,31.51,16589400.00,0.00
0749,0375,0375,2006-06-28T00:00:00,31.75,32.17,31.70,31.87,7016400.00,0.00
0750,0375,0375,2006-06-28T23:59:59.999989,31.75,32.17,31.70,31.92,14032800.00,0.00
0751,0376,0376,2006-06-29T00:00:00,32.26,33.00,32.20,32.49,7872950.00,0.00
High 33.00 > Highest 33.00
LAST 19 highs: array('d', [32.19, 31.43, 30.97, 31.25, 30.99, 30.8, 30.65, 30.2, 30.0, 30.96, 30.86, 30.75, 30.65, 31.54, 31.16, 31.76, 31.7, 32.22, 32.17])
-- BUY on date: 2006-06-29
-- BUY Completed on: 2006-06-29
-- BUY Price: 32.97
0752,0376,0376,2006-06-29T23:59:59.999989,32.26,33.00,32.20,32.97,15745900.00,0.00
0753,0377,0377,2006-06-30T00:00:00,33.01,33.12,32.54,32.89,11283300.00,0.00
0754,0377,0377,2006-06-30T23:59:59.999989,33.01,33.12,32.54,33.00,22566600.00,0.00
0755,0378,0378,2006-07-03T00:00:00,32.90,33.44,32.90,33.08,4033550.00,0.00
0756,0378,0378,2006-07-03T23:59:59.999989,32.90,33.44,32.90,33.30,8067100.00,0.00
0757,0379,0379,2006-07-05T00:00:00,32.85,32.99,32.33,32.72,6726950.00,0.00
0758,0379,0379,2006-07-05T23:59:59.999989,32.85,32.99,32.33,32.47,13453900.00,0.00
0759,0380,0380,2006-07-06T00:00:00,32.77,33.22,32.70,32.90,6900750.00,0.00
0760,0380,0380,2006-07-06T23:59:59.999989,32.77,33.22,32.70,33.11,13801500.00,0.00
0761,0381,0381,2006-07-07T00:00:00,32.94,33.05,32.37,32.79,6186250.00,0.00
0762,0381,0381,2006-07-07T23:59:59.999989,32.94,33.05,32.37,32.50,12372500.00,0.00
0763,0382,0382,2006-07-10T00:00:00,32.91,33.14,32.73,32.93,7658800.00,0.00
0764,0382,0382,2006-07-10T23:59:59.999989,32.91,33.14,32.73,32.85,15317600.00,0.00
0765,0383,0383,2006-07-11T00:00:00,32.79,33.35,32.32,32.82,5642950.00,0.00
0766,0383,0383,2006-07-11T23:59:59.999989,32.79,33.35,32.32,33.17,11285900.00,0.00
0767,0384,0384,2006-07-12T00:00:00,33.03,33.74,32.99,33.25,9354200.00,0.00
High 33.74 > Highest 33.74
LAST 19 highs: array('d', [30.0, 30.96, 30.86, 30.75, 30.65, 31.54, 31.16, 31.76, 31.7, 32.22, 32.17, 33.0, 33.12, 33.44, 32.99, 33.22, 33.05, 33.14, 33.35])
-- BUY on date: 2006-07-12
-- BUY Completed on: 2006-07-12
-- BUY Price: 33.38
0768,0384,0384,2006-07-12T23:59:59.999989,33.03,33.74,32.99,33.38,18708400.00,0.00
0769,0385,0385,2006-07-13T00:00:00,32.85,33.16,32.07,32.69,9731750.00,0.00
0770,0385,0385,2006-07-13T23:59:59.999989,32.85,33.16,32.07,32.23,19463500.00,0.00
0771,0386,0386,2006-07-14T00:00:00,32.34,32.48,31.85,32.22,6242350.00,0.00
0772,0386,0386,2006-07-14T23:59:59.999989,32.34,32.48,31.85,32.08,12484700.00,0.00
0773,0387,0387,2006-07-17T00:00:00,31.98,32.40,31.69,32.02,8184800.00,0.00
0774,0387,0387,2006-07-17T23:59:59.999989,31.98,32.40,31.69,31.84,16369600.00,0.00
0775,0388,0388,2006-07-18T00:00:00,32.08,32.26,31.25,31.86,19883850.00,0.00
0776,0388,0388,2006-07-18T23:59:59.999989,32.08,32.26,31.25,32.24,39767700.00,0.00
0777,0389,0389,2006-07-19T00:00:00,26.41,26.70,25.04,26.05,102169500.00,0.00
0778,0389,0389,2006-07-19T23:59:59.999989,26.41,26.70,25.04,25.20,204339000.00,0.00
0779,0390,0390,2006-07-20T00:00:00,25.55,26.21,24.91,25.56,27329850.00,0.00
0780,0390,0390,2006-07-20T23:59:59.999989,25.55,26.21,24.91,25.27,54659700.00,0.00
0781,0391,0391,2006-07-21T00:00:00,24.99,26.06,24.91,25.32,18093550.00,0.00
0782,0391,0391,2006-07-21T23:59:59.999989,24.99,26.06,24.91,25.89,36187100.00,0.00
0783,0392,0392,2006-07-24T00:00:00,26.24,27.23,25.89,26.45,21315650.00,0.00
0784,0392,0392,2006-07-24T23:59:59.999989,26.24,27.23,25.89,26.94,42631300.00,0.00
0785,0393,0393,2006-07-25T00:00:00,26.75,27.19,26.57,26.84,10694400.00,0.00
0786,0393,0393,2006-07-25T23:59:59.999989,26.75,27.19,26.57,26.95,21388800.00,0.00
0787,0394,0394,2006-07-26T00:00:00,26.78,27.51,26.57,26.95,10036900.00,0.00
0788,0394,0394,2006-07-26T23:59:59.999989,26.78,27.51,26.57,27.08,20073800.00,0.00
0789,0395,0395,2006-07-27T00:00:00,27.35,27.50,26.64,27.16,12576500.00,0.00
0790,0395,0395,2006-07-27T23:59:59.999989,27.35,27.50,26.64,26.70,25153000.00,0.00
0791,0396,0396,2006-07-28T00:00:00,26.90,27.50,26.33,26.91,10792400.00,0.00
0792,0396,0396,2006-07-28T23:59:59.999989,26.90,27.50,26.33,27.47,21584800.00,0.00
0793,0397,0397,2006-07-31T00:00:00,27.46,27.55,26.99,27.33,8246300.00,0.00
0794,0397,0397,2006-07-31T23:59:59.999989,27.46,27.55,26.99,27.14,16492600.00,0.00
0795,0398,0398,2006-08-01T00:00:00,27.06,27.12,26.74,26.97,9306550.00,0.00
0796,0398,0398,2006-08-01T23:59:59.999989,27.06,27.12,26.74,26.94,18613100.00,0.00
0797,0399,0399,2006-08-02T00:00:00,27.01,27.10,26.45,26.85,9058100.00,0.00
0798,0399,0399,2006-08-02T23:59:59.999989,27.01,27.10,26.45,26.63,18116200.00,0.00
0799,0400,0400,2006-08-03T00:00:00,26.50,27.05,26.40,26.65,7734250.00,0.00
0800,0400,0400,2006-08-03T23:59:59.999989,26.50,27.05,26.40,26.90,15468500.00,0.00
0801,0401,0401,2006-08-04T00:00:00,27.20,27.58,26.83,27.20,5803950.00,0.00
0802,0401,0401,2006-08-04T23:59:59.999989,27.20,27.58,26.83,26.99,11607900.00,0.00
0803,0402,0402,2006-08-07T00:00:00,26.92,27.11,26.58,26.87,6423600.00,0.00
0804,0402,0402,2006-08-07T23:59:59.999989,26.92,27.11,26.58,27.08,12847200.00,0.00
0805,0403,0403,2006-08-08T00:00:00,26.95,27.70,26.63,27.09,9666400.00,0.00
0806,0403,0403,2006-08-08T23:59:59.999989,26.95,27.70,26.63,27.44,19332800.00,0.00
0807,0404,0404,2006-08-09T00:00:00,27.75,27.85,27.00,27.53,7368050.00,0.00
0808,0404,0404,2006-08-09T23:59:59.999989,27.75,27.85,27.00,27.22,14736100.00,0.00
0809,0405,0405,2006-08-10T00:00:00,26.95,27.80,26.85,27.20,6298950.00,0.00
0810,0405,0405,2006-08-10T23:59:59.999989,26.95,27.80,26.85,27.49,12597900.00,0.00
0811,0406,0406,2006-08-11T00:00:00,27.52,27.72,27.40,27.55,4626100.00,0.00
0812,0406,0406,2006-08-11T23:59:59.999989,27.52,27.72,27.40,27.50,9252200.00,0.00
0813,0407,0407,2006-08-14T00:00:00,27.71,27.80,27.00,27.50,5320050.00,0.00
0814,0407,0407,2006-08-14T23:59:59.999989,27.71,27.80,27.00,27.26,10640100.00,0.00
0815,0408,0408,2006-08-15T00:00:00,27.58,28.20,27.48,27.75,7649250.00,0.00
High 28.20 > Highest 28.20
LAST 19 highs: array('d', [26.7, 26.21, 26.06, 27.23, 27.19, 27.51, 27.5, 27.5, 27.55, 27.12, 27.1, 27.05, 27.58, 27.11, 27.7, 27.85, 27.8, 27.72, 27.8])
-- BUY on date: 2006-08-15
-- BUY Completed on: 2006-08-15
-- BUY Price: 28.17
0816,0408,0408,2006-08-15T23:59:59.999989,27.58,28.20,27.48,28.17,15298500.00,0.00
0817,0409,0409,2006-08-16T00:00:00,28.35,28.46,27.97,28.26,6294700.00,0.00
0818,0409,0409,2006-08-16T23:59:59.999989,28.35,28.46,27.97,28.39,12589400.00,0.00
0819,0410,0410,2006-08-17T00:00:00,28.38,29.32,28.34,28.68,8625800.00,0.00
0820,0410,0410,2006-08-17T23:59:59.999989,28.38,29.32,28.34,28.91,17251600.00,0.00
0821,0411,0411,2006-08-18T00:00:00,28.90,29.97,28.77,29.21,9805650.00,0.00
High 29.97 > Highest 29.97
LAST 19 highs: array('d', [27.23, 27.19, 27.51, 27.5, 27.5, 27.55, 27.12, 27.1, 27.05, 27.58, 27.11, 27.7, 27.85, 27.8, 27.72, 27.8, 28.2, 28.46, 29.32])
-- BUY on date: 2006-08-18
-- BUY Completed on: 2006-08-18
-- BUY Price: 29.78
0822,0411,0411,2006-08-18T23:59:59.999989,28.90,29.97,28.77,29.78,19611300.00,0.00
0823,0412,0412,2006-08-21T00:00:00,29.22,29.52,28.83,29.19,5787600.00,0.00
0824,0412,0412,2006-08-21T23:59:59.999989,29.22,29.52,28.83,28.90,11575200.00,0.00
0825,0413,0413,2006-08-22T00:00:00,28.84,29.65,28.80,29.10,5445900.00,0.00
0826,0413,0413,2006-08-22T23:59:59.999989,28.84,29.65,28.80,29.26,10891800.00,0.00
0827,0414,0414,2006-08-23T00:00:00,29.34,29.47,28.68,29.16,4418700.00,0.00
0828,0414,0414,2006-08-23T23:59:59.999989,29.34,29.47,28.68,28.70,8837400.00,0.00
0829,0415,0415,2006-08-24T00:00:00,28.75,29.13,28.70,28.86,4491800.00,0.00
0830,0415,0415,2006-08-24T23:59:59.999989,28.75,29.13,28.70,28.99,8983600.00,0.00
0831,0416,0416,2006-08-25T00:00:00,28.95,29.28,28.74,28.99,3101900.00,0.00
0832,0416,0416,2006-08-25T23:59:59.999989,28.95,29.28,28.74,28.77,6203800.00,0.00
0833,0417,0417,2006-08-28T00:00:00,28.75,29.25,28.70,28.90,5202350.00,0.00
0834,0417,0417,2006-08-28T23:59:59.999989,28.75,29.25,28.70,28.91,10404700.00,0.00
0835,0418,0418,2006-08-29T00:00:00,28.86,29.01,28.51,28.79,4944400.00,0.00
0836,0418,0418,2006-08-29T23:59:59.999989,28.86,29.01,28.51,28.96,9888800.00,0.00
0837,0419,0419,2006-08-30T00:00:00,29.00,29.14,28.71,28.95,6559650.00,0.00
0838,0419,0419,2006-08-30T23:59:59.999989,29.00,29.14,28.71,29.02,13119300.00,0.00
0839,0420,0420,2006-08-31T00:00:00,28.99,29.02,28.59,28.87,4439650.00,0.00
0840,0420,0420,2006-08-31T23:59:59.999989,28.99,29.02,28.59,28.83,8879300.00,0.00
0841,0421,0421,2006-09-01T00:00:00,28.91,29.53,28.91,29.12,5786800.00,0.00
0842,0421,0421,2006-09-01T23:59:59.999989,28.91,29.53,28.91,29.49,11573600.00,0.00
0843,0422,0422,2006-09-05T00:00:00,29.45,29.48,28.95,29.29,5712800.00,0.00
0844,0422,0422,2006-09-05T23:59:59.999989,29.45,29.48,28.95,29.07,11425600.00,0.00
0845,0423,0423,2006-09-06T00:00:00,28.94,29.01,28.49,28.81,6400300.00,0.00
0846,0423,0423,2006-09-06T23:59:59.999989,28.94,29.01,28.49,28.50,12800600.00,0.00
0847,0424,0424,2006-09-07T00:00:00,28.40,28.51,27.82,28.24,9217200.00,0.00
0848,0424,0424,2006-09-07T23:59:59.999989,28.40,28.51,27.82,27.86,18434400.00,0.00
0849,0425,0425,2006-09-08T00:00:00,28.04,28.32,27.97,28.11,4890900.00,0.00
0850,0425,0425,2006-09-08T23:59:59.999989,28.04,28.32,27.97,28.14,9781800.00,0.00
0851,0426,0426,2006-09-11T00:00:00,28.05,28.73,27.67,28.15,6468000.00,0.00
0852,0426,0426,2006-09-11T23:59:59.999989,28.05,28.73,27.67,28.61,12936000.00,0.00
0853,0427,0427,2006-09-12T00:00:00,28.55,29.22,28.46,28.74,5002500.00,0.00
0854,0427,0427,2006-09-12T23:59:59.999989,28.55,29.22,28.46,29.09,10005000.00,0.00
0855,0428,0428,2006-09-13T00:00:00,29.06,29.37,28.80,29.08,7624200.00,0.00
0856,0428,0428,2006-09-13T23:59:59.999989,29.06,29.37,28.80,29.17,15248400.00,0.00
0857,0429,0429,2006-09-14T00:00:00,29.10,29.24,28.89,29.08,4782750.00,0.00
0858,0429,0429,2006-09-14T23:59:59.999989,29.10,29.24,28.89,29.03,9565500.00,0.00
0859,0430,0430,2006-09-15T00:00:00,29.30,29.57,29.22,29.36,9775150.00,0.00
0860,0430,0430,2006-09-15T23:59:59.999989,29.30,29.57,29.22,29.32,19550300.00,0.00
0861,0431,0431,2006-09-18T00:00:00,29.37,29.39,28.58,29.11,7842500.00,0.00
0862,0431,0431,2006-09-18T23:59:59.999989,29.37,29.39,28.58,29.00,15685000.00,0.00
0863,0432,0432,2006-09-19T00:00:00,29.09,29.13,25.10,27.77,63859300.00,0.00
0864,0432,0432,2006-09-19T23:59:59.999989,29.09,29.13,25.10,25.75,127718600.00,0.00
0865,0433,0433,2006-09-20T00:00:00,26.04,26.09,25.38,25.84,27818300.00,0.00
0866,0433,0433,2006-09-20T23:59:59.999989,26.04,26.09,25.38,25.64,55636600.00,0.00
0867,0434,0434,2006-09-21T00:00:00,25.53,25.95,25.21,25.56,14292250.00,0.00
0868,0434,0434,2006-09-21T23:59:59.999989,25.53,25.95,25.21,25.34,28584500.00,0.00
0869,0435,0435,2006-09-22T00:00:00,25.34,25.69,25.18,25.40,10333700.00,0.00
0870,0435,0435,2006-09-22T23:59:59.999989,25.34,25.69,25.18,25.52,20667400.00,0.00
0871,0436,0436,2006-09-25T00:00:00,25.64,25.87,25.20,25.57,9996200.00,0.00
0872,0436,0436,2006-09-25T23:59:59.999989,25.64,25.87,25.20,25.29,19992400.00,0.00
0873,0437,0437,2006-09-26T00:00:00,25.44,25.48,24.81,25.24,17475050.00,0.00
0874,0437,0437,2006-09-26T23:59:59.999989,25.44,25.48,24.81,25.05,34950100.00,0.00
0875,0438,0438,2006-09-27T00:00:00,25.00,25.01,24.60,24.87,14917950.00,0.00
0876,0438,0438,2006-09-27T23:59:59.999989,25.00,25.01,24.60,24.65,29835900.00,0.00
0877,0439,0439,2006-09-28T00:00:00,24.87,25.50,24.84,25.07,17665600.00,0.00
0878,0439,0439,2006-09-28T23:59:59.999989,24.87,25.50,24.84,25.33,35331200.00,0.00
0879,0440,0440,2006-09-29T00:00:00,25.50,25.59,25.24,25.44,9491300.00,0.00
0880,0440,0440,2006-09-29T23:59:59.999989,25.50,25.59,25.24,25.28,18982600.00,0.00
0881,0441,0441,2006-10-02T00:00:00,25.45,25.46,24.75,25.22,9820650.00,0.00
0882,0441,0441,2006-10-02T23:59:59.999989,25.45,25.46,24.75,24.88,19641300.00,0.00
0883,0442,0442,2006-10-03T00:00:00,24.81,25.00,24.70,24.84,10574150.00,0.00
0884,0442,0442,2006-10-03T23:59:59.999989,24.81,25.00,24.70,24.84,21148300.00,0.00
0885,0443,0443,2006-10-04T00:00:00,24.89,25.26,24.74,24.96,10858950.00,0.00
0886,0443,0443,2006-10-04T23:59:59.999989,24.89,25.26,24.74,25.21,21717900.00,0.00
0887,0444,0444,2006-10-05T00:00:00,25.16,25.25,24.88,25.10,8817000.00,0.00
0888,0444,0444,2006-10-05T23:59:59.999989,25.16,25.25,24.88,25.18,17634000.00,0.00
0889,0445,0445,2006-10-06T00:00:00,25.09,25.50,25.01,25.20,10423500.00,0.00
0890,0445,0445,2006-10-06T23:59:59.999989,25.09,25.50,25.01,25.47,20847000.00,0.00
0891,0446,0446,2006-10-09T00:00:00,25.45,25.72,25.00,25.39,7864750.00,0.00
0892,0446,0446,2006-10-09T23:59:59.999989,25.45,25.72,25.00,25.03,15729500.00,0.00
0893,0447,0447,2006-10-10T00:00:00,24.94,25.03,24.32,24.76,15185950.00,0.00
0894,0447,0447,2006-10-10T23:59:59.999989,24.94,25.03,24.32,24.47,30371900.00,0.00
0895,0448,0448,2006-10-11T00:00:00,24.29,24.64,23.80,24.24,19678150.00,0.00
0896,0448,0448,2006-10-11T23:59:59.999989,24.29,24.64,23.80,24.24,39356300.00,0.00
0897,0449,0449,2006-10-12T00:00:00,24.32,24.38,24.10,24.27,12912250.00,0.00
0898,0449,0449,2006-10-12T23:59:59.999989,24.32,24.38,24.10,24.12,25824500.00,0.00
0899,0450,0450,2006-10-13T00:00:00,23.90,24.50,23.57,23.99,25669450.00,0.00
0900,0450,0450,2006-10-13T23:59:59.999989,23.90,24.50,23.57,24.42,51338900.00,0.00
0901,0451,0451,2006-10-16T00:00:00,24.34,24.52,23.75,24.20,18248200.00,0.00
0902,0451,0451,2006-10-16T23:59:59.999989,24.34,24.52,23.75,24.18,36496400.00,0.00
0903,0452,0452,2006-10-17T00:00:00,23.74,24.35,23.68,23.92,33708600.00,0.00
0904,0452,0452,2006-10-17T23:59:59.999989,23.74,24.35,23.68,24.15,67417200.00,0.00
0905,0453,0453,2006-10-18T00:00:00,24.57,24.75,22.88,24.07,55830450.00,0.00
0906,0453,0453,2006-10-18T23:59:59.999989,24.57,24.75,22.88,22.99,111660900.00,0.00
0907,0454,0454,2006-10-19T00:00:00,23.02,23.59,23.00,23.20,21140200.00,0.00
0908,0454,0454,2006-10-19T23:59:59.999989,23.02,23.59,23.00,23.14,42280400.00,0.00
0909,0455,0455,2006-10-20T00:00:00,23.22,23.27,22.65,23.05,24897800.00,0.00
0910,0455,0455,2006-10-20T23:59:59.999989,23.22,23.27,22.65,23.21,49795600.00,0.00
0911,0456,0456,2006-10-23T00:00:00,23.14,23.50,23.10,23.25,13150600.00,0.00
0912,0456,0456,2006-10-23T23:59:59.999989,23.14,23.50,23.10,23.37,26301200.00,0.00
0913,0457,0457,2006-10-24T00:00:00,23.35,23.64,23.15,23.38,15852000.00,0.00
0914,0457,0457,2006-10-24T23:59:59.999989,23.35,23.64,23.15,23.53,31704000.00,0.00
0915,0458,0458,2006-10-25T00:00:00,23.73,24.64,23.69,24.02,20055300.00,0.00
0916,0458,0458,2006-10-25T23:59:59.999989,23.73,24.64,23.69,24.49,40110600.00,0.00
0917,0459,0459,2006-10-26T00:00:00,24.70,25.33,24.36,24.80,19217900.00,0.00
0918,0459,0459,2006-10-26T23:59:59.999989,24.70,25.33,24.36,25.28,38435800.00,0.00
0919,0460,0460,2006-10-27T00:00:00,25.23,25.60,24.90,25.24,14823600.00,0.00
0920,0460,0460,2006-10-27T23:59:59.999989,25.23,25.60,24.90,25.34,29647200.00,0.00
0921,0461,0461,2006-10-30T00:00:00,25.87,26.40,25.66,25.98,17647900.00,0.00
High 26.40 > Highest 26.40
LAST 19 highs: array('d', [25.0, 25.26, 25.25, 25.5, 25.72, 25.03, 24.64, 24.38, 24.5, 24.52, 24.35, 24.75, 23.59, 23.27, 23.5, 23.64, 24.64, 25.33, 25.6])
-- BUY on date: 2006-10-30
-- BUY Completed on: 2006-10-30
-- BUY Price: 25.95
0922,0461,0461,2006-10-30T23:59:59.999989,25.87,26.40,25.66,25.95,35295800.00,0.00
0923,0462,0462,2006-10-31T00:00:00,26.44,26.70,26.10,26.41,16746400.00,0.00
0924,0462,0462,2006-10-31T23:59:59.999989,26.44,26.70,26.10,26.34,33492800.00,0.00
0925,0463,0463,2006-11-01T00:00:00,26.50,26.62,25.82,26.31,13150100.00,0.00
0926,0463,0463,2006-11-01T23:59:59.999989,26.50,26.62,25.82,25.99,26300200.00,0.00
0927,0464,0464,2006-11-02T00:00:00,25.94,26.60,25.77,26.10,17412250.00,0.00
0928,0464,0464,2006-11-02T23:59:59.999989,25.94,26.60,25.77,26.53,34824500.00,0.00
0929,0465,0465,2006-11-03T00:00:00,26.63,26.70,26.04,26.46,7656900.00,0.00
High 26.70 > Highest 26.70
LAST 19 highs: array('d', [25.72, 25.03, 24.64, 24.38, 24.5, 24.52, 24.35, 24.75, 23.59, 23.27, 23.5, 23.64, 24.64, 25.33, 25.6, 26.4, 26.7, 26.62, 26.6])
-- BUY on date: 2006-11-03
-- BUY Completed on: 2006-11-03
-- BUY Price: 26.18
0930,0465,0465,2006-11-03T23:59:59.999989,26.63,26.70,26.04,26.18,15313800.00,0.00
0931,0466,0466,2006-11-06T00:00:00,26.34,26.70,26.10,26.38,11281800.00,0.00
0932,0466,0466,2006-11-06T23:59:59.999989,26.34,26.70,26.10,26.59,22563600.00,0.00
0933,0467,0467,2006-11-07T00:00:00,26.69,27.15,26.58,26.81,14221350.00,0.00
0934,0467,0467,2006-11-07T23:59:59.999989,26.69,27.15,26.58,26.61,28442700.00,0.00
0935,0468,0468,2006-11-08T00:00:00,26.36,27.25,26.31,26.64,11692400.00,0.00
High 27.25 > Highest 27.25
LAST 19 highs: array('d', [24.38, 24.5, 24.52, 24.35, 24.75, 23.59, 23.27, 23.5, 23.64, 24.64, 25.33, 25.6, 26.4, 26.7, 26.62, 26.6, 26.7, 26.7, 27.15])
-- BUY on date: 2006-11-08
-- BUY Completed on: 2006-11-08
-- BUY Price: 26.9
0936,0468,0468,2006-11-08T23:59:59.999989,26.36,27.25,26.31,26.90,23384800.00,0.00
0937,0469,0469,2006-11-09T00:00:00,27.18,27.65,26.96,27.26,13714300.00,0.00
0938,0469,0469,2006-11-09T23:59:59.999989,27.18,27.65,26.96,27.45,27428600.00,0.00
0939,0470,0470,2006-11-10T00:00:00,27.40,27.50,27.03,27.31,10683300.00,0.00
0940,0470,0470,2006-11-10T23:59:59.999989,27.40,27.50,27.03,27.39,21366600.00,0.00
0941,0471,0471,2006-11-13T00:00:00,27.17,27.62,27.15,27.31,8438250.00,0.00
0942,0471,0471,2006-11-13T23:59:59.999989,27.17,27.62,27.15,27.40,16876500.00,0.00
0943,0472,0472,2006-11-14T00:00:00,27.40,27.50,27.11,27.34,10072850.00,0.00
0944,0472,0472,2006-11-14T23:59:59.999989,27.40,27.50,27.11,27.24,20145700.00,0.00
0945,0473,0473,2006-11-15T00:00:00,27.18,27.50,27.03,27.24,11056350.00,0.00
0946,0473,0473,2006-11-15T23:59:59.999989,27.18,27.50,27.03,27.15,22112700.00,0.00
0947,0474,0474,2006-11-16T00:00:00,27.31,27.33,26.20,26.95,19254250.00,0.00
0948,0474,0474,2006-11-16T23:59:59.999989,27.31,27.33,26.20,26.64,38508500.00,0.00
0949,0475,0475,2006-11-17T00:00:00,26.68,27.05,26.63,26.79,8977600.00,0.00
0950,0475,0475,2006-11-17T23:59:59.999989,26.68,27.05,26.63,26.91,17955200.00,0.00
0951,0476,0476,2006-11-20T00:00:00,26.96,27.04,26.63,26.88,10136000.00,0.00
0952,0476,0476,2006-11-20T23:59:59.999989,26.96,27.04,26.63,26.72,20272000.00,0.00
0953,0477,0477,2006-11-21T00:00:00,26.50,27.34,26.50,26.78,10569150.00,0.00
0954,0477,0477,2006-11-21T23:59:59.999989,26.50,27.34,26.50,27.14,21138300.00,0.00
0955,0478,0478,2006-11-22T00:00:00,27.51,28.56,27.29,27.79,16027900.00,0.00
High 28.56 > Highest 28.56
LAST 19 highs: array('d', [25.33, 25.6, 26.4, 26.7, 26.62, 26.6, 26.7, 26.7, 27.15, 27.25, 27.65, 27.5, 27.62, 27.5, 27.5, 27.33, 27.05, 27.04, 27.34])
-- BUY on date: 2006-11-22
-- BUY Completed on: 2006-11-22
-- BUY Price: 28.49
0956,0478,0478,2006-11-22T23:59:59.999989,27.51,28.56,27.29,28.49,32055800.00,0.00
0957,0479,0479,2006-11-24T00:00:00,28.22,28.49,27.70,28.14,4692200.00,0.00
0958,0479,0479,2006-11-24T23:59:59.999989,28.22,28.49,27.70,28.03,9384400.00,0.00
0959,0480,0480,2006-11-27T00:00:00,27.50,28.50,27.17,27.72,9961150.00,0.00
0960,0480,0480,2006-11-27T23:59:59.999989,27.50,28.50,27.17,27.27,19922300.00,0.00
0961,0481,0481,2006-11-28T00:00:00,27.03,27.24,26.85,27.04,7470400.00,0.00
0962,0481,0481,2006-11-28T23:59:59.999989,27.03,27.24,26.85,27.00,14940800.00,0.00
0963,0482,0482,2006-11-29T00:00:00,27.40,27.40,26.71,27.17,9687550.00,0.00
0964,0482,0482,2006-11-29T23:59:59.999989,27.40,27.40,26.71,27.04,19375100.00,0.00
0965,0483,0483,2006-11-30T00:00:00,27.00,27.15,26.73,26.96,7458150.00,0.00
0966,0483,0483,2006-11-30T23:59:59.999989,27.00,27.15,26.73,27.01,14916300.00,0.00
0967,0484,0484,2006-12-01T00:00:00,27.00,27.25,26.00,26.75,10027900.00,0.00
0968,0484,0484,2006-12-01T23:59:59.999989,27.00,27.25,26.00,26.49,20055800.00,0.00
0969,0485,0485,2006-12-04T00:00:00,26.49,27.30,26.49,26.76,14006350.00,0.00
0970,0485,0485,2006-12-04T23:59:59.999989,26.49,27.30,26.49,26.89,28012700.00,0.00
0971,0486,0486,2006-12-05T00:00:00,26.87,27.61,26.86,27.11,13559100.00,0.00
0972,0486,0486,2006-12-05T23:59:59.999989,26.87,27.61,26.86,27.43,27118200.00,0.00
0973,0487,0487,2006-12-06T00:00:00,27.25,27.45,26.60,27.10,17601400.00,0.00
0974,0487,0487,2006-12-06T23:59:59.999989,27.25,27.45,26.60,26.86,35202800.00,0.00
0975,0488,0488,2006-12-07T00:00:00,26.95,27.16,26.60,26.90,11203500.00,0.00
0976,0488,0488,2006-12-07T23:59:59.999989,26.95,27.16,26.60,26.63,22407000.00,0.00
0977,0489,0489,2006-12-08T00:00:00,26.65,26.78,26.27,26.57,9631100.00,0.00
0978,0489,0489,2006-12-08T23:59:59.999989,26.65,26.78,26.27,26.34,19262200.00,0.00
0979,0490,0490,2006-12-11T00:00:00,26.37,26.70,26.12,26.40,6458450.00,0.00
0980,0490,0490,2006-12-11T23:59:59.999989,26.37,26.70,26.12,26.49,12916900.00,0.00
0981,0491,0491,2006-12-12T00:00:00,26.63,27.38,26.60,26.87,15985800.00,0.00
0982,0491,0491,2006-12-12T23:59:59.999989,26.63,27.38,26.60,26.75,31971600.00,0.00
0983,0492,0492,2006-12-13T00:00:00,27.05,27.23,26.51,26.93,10214300.00,0.00
0984,0492,0492,2006-12-13T23:59:59.999989,27.05,27.23,26.51,26.60,20428600.00,0.00
0985,0493,0493,2006-12-14T00:00:00,26.63,26.97,26.50,26.70,7200150.00,0.00
0986,0493,0493,2006-12-14T23:59:59.999989,26.63,26.97,26.50,26.87,14400300.00,0.00
0987,0494,0494,2006-12-15T00:00:00,27.00,27.22,26.76,26.99,13613650.00,0.00
0988,0494,0494,2006-12-15T23:59:59.999989,27.00,27.22,26.76,26.90,27227300.00,0.00
0989,0495,0495,2006-12-18T00:00:00,26.89,26.97,26.07,26.64,9715600.00,0.00
0990,0495,0495,2006-12-18T23:59:59.999989,26.89,26.97,26.07,26.30,19431200.00,0.00
0991,0496,0496,2006-12-19T00:00:00,26.05,26.50,25.91,26.15,9486900.00,0.00
0992,0496,0496,2006-12-19T23:59:59.999989,26.05,26.50,25.91,26.41,18973800.00,0.00
0993,0497,0497,2006-12-20T00:00:00,26.24,26.31,25.54,26.03,12452800.00,0.00
0994,0497,0497,2006-12-20T23:59:59.999989,26.24,26.31,25.54,25.59,24905600.00,0.00
0995,0498,0498,2006-12-21T00:00:00,25.71,25.75,25.13,25.53,13525300.00,0.00
0996,0498,0498,2006-12-21T23:59:59.999989,25.71,25.75,25.13,25.48,27050600.00,0.00
0997,0499,0499,2006-12-22T00:00:00,25.67,25.88,25.45,25.67,7333050.00,0.00
0998,0499,0499,2006-12-22T23:59:59.999989,25.67,25.88,25.45,25.55,14666100.00,0.00
0999,0500,0500,2006-12-26T00:00:00,25.49,25.61,25.34,25.48,4200250.00,0.00
1000,0500,0500,2006-12-26T23:59:59.999989,25.49,25.61,25.34,25.45,8400500.00,0.00
1001,0501,0501,2006-12-27T00:00:00,25.47,25.88,25.45,25.60,6210900.00,0.00
1002,0501,0501,2006-12-27T23:59:59.999989,25.47,25.88,25.45,25.75,12421800.00,0.00
1003,0502,0502,2006-12-28T00:00:00,25.62,25.72,25.30,25.55,5954200.00,0.00
1004,0502,0502,2006-12-28T23:59:59.999989,25.62,25.72,25.30,25.36,11908400.00,0.00
1005,0503,0503,2006-12-29T00:00:00,25.42,25.82,25.33,25.52,8148900.00,0.00
1006,0503,0503,2006-12-29T23:59:59.999989,25.42,25.82,25.33,25.54,16297800.00,0.00
