"Date","Open","High","Low","Close","Volume","OI"
01/04/1999,134.22,134.35,131.94,132.21,0,0
01/05/1999,132.24,132.8,129.96,131.5,0,0
01/06/1999,131.63,132.92,130.99,131.27,0,0
01/07/1999,131.1,131.37,128.24,130.37,0,0
01/08/1999,130.41,130.97,128.26,128.42,0,0
01/11/1999,127.48,128.96,124.57,125.78,0,0
01/12/1999,125.82,130.37,124.81,130.25,0,0
01/13/1999,130.24,133.33,129.15,132.45,0,0
01/14/1999,132.41,133.92,131.19,132.62,0,0
01/15/1999,132.38,133.05,130.98,131.74,0,0
01/18/1999,132.17,133.68,131.16,132.18,0,0
01/19/1999,132.18,133.35,131.52,131.89,0,0
01/20/1999,131.84,132.65,130.22,130.53,0,0
01/21/1999,130.5,132.54,129.96,132.26,0,0
01/22/1999,132.27,133.41,131.65,132.78,0,0
01/25/1999,132.94,133.23,131.22,131.42,0,0
01/26/1999,131.23,132.61,131,131.51,0,0
01/27/1999,131.52,132.98,130.77,132.26,0,0
01/28/1999,132.33,133.18,131.73,132.65,0,0
01/29/1999,132.63,133.15,131.54,132.17,0,0
02/01/1999,131.9,131.94,129.69,130.24,0,0
02/02/1999,130.2,130.39,127.09,127.17,0,0
02/03/1999,127.14,128.13,126.79,128.01,0,0
02/04/1999,128.02,129.37,126.22,126.83,0,0
02/05/1999,126.84,128.25,126.56,127.45,0,0
02/08/1999,127.33,130.09,127,129.52,0,0
02/09/1999,129.56,130.24,128.77,128.84,0,0
02/10/1999,128.84,130.98,128.71,129.2,0,0
02/11/1999,129.19,129.83,128.55,128.78,0,0
02/12/1999,128.77,129.94,127.98,128.99,0,0
02/15/1999,128.78,130.34,128.31,130.03,0,0
02/16/1999,130.09,133.25,130,132.84,0,0
02/17/1999,132.9,134.2,132.25,133.31,0,0
02/18/1999,133.29,134.86,133.14,133.86,0,0
02/19/1999,133.97,135.03,133.57,134.32,0,0
02/22/1999,134.34,135.18,132.59,133.51,0,0
02/23/1999,133.48,133.83,132.36,133.45,0,0
02/24/1999,133.48,134.42,132.77,133.36,0,0
02/25/1999,133.42,134.38,131.74,131.99,0,0
02/26/1999,132,133.26,130.15,131.48,0,0
03/01/1999,130.81,131.94,130.21,130.4,0,0
03/02/1999,130.5,131.96,130.38,131.45,0,0
03/03/1999,131.34,133.21,131.28,133.14,0,0
03/04/1999,133.16,134.26,132.63,133.42,0,0
03/05/1999,133.4,133.59,132.53,132.83,0,0
03/08/1999,132.88,133.23,131.61,132.78,0,0
03/09/1999,132.79,132.79,131.35,131.8,0,0
03/10/1999,131.8,132.22,130.9,131.04,0,0
03/11/1999,130.98,132.14,129.72,131.66,0,0
03/12/1999,131.64,132.63,129.42,129.6,0,0
03/15/1999,129.77,130.28,128.49,128.67,0,0
03/16/1999,128.66,129.77,127.3,129.77,0,0
03/17/1999,129,130.81,129,130.41,0,0
03/18/1999,130.42,131.11,128.81,129.2,0,0
03/19/1999,130.07,130.07,127.43,127.67,0,0
03/22/1999,127.69,129.27,127.33,128.6,0,0
03/23/1999,128.57,129.58,128.27,128.92,0,0
03/24/1999,128.9,129.07,128.01,128.31,0,0
03/25/1999,128.28,128.89,127.94,128.05,0,0
03/26/1999,128.07,129.69,127.86,129.53,0,0
03/29/1999,129.58,130.79,128.19,129.04,0,0
03/30/1999,129.11,129.74,128.61,129.19,0,0
03/31/1999,129.2,129.55,127.52,127.83,0,0
04/01/1999,127.91,130.51,127.21,130.06,0,0
04/02/1999,130.12,130.44,129.49,130.07,0,0
04/05/1999,130.18,130.88,129.85,130.41,0,0
04/06/1999,130.4,131.19,129.51,130.69,0,0
04/07/1999,130.81,131.37,130.17,130.87,0,0
04/08/1999,130.78,131.42,130.12,130.25,0,0
04/09/1999,130.29,131.04,129.73,130.55,0,0
04/12/1999,130.76,130.91,129.92,130.16,0,0
04/13/1999,130.22,130.83,128.88,129.1,0,0
04/14/1999,129.12,129.59,127.99,128.53,0,0
04/15/1999,128.56,128.78,126.35,126.39,0,0
04/16/1999,127.38,127.48,125.4,126.03,0,0
04/19/1999,125.87,126.81,124.87,125.45,0,0
04/20/1999,125.38,126.62,125.16,126.3,0,0
04/21/1999,126.31,127.42,125.82,126.85,0,0
04/22/1999,126.86,128.04,126.55,127.31,0,0
04/23/1999,127.37,127.82,126.41,126.44,0,0
04/26/1999,126.49,126.63,125.78,126.63,0,0
04/27/1999,126.68,128.57,126.29,128.12,0,0
04/28/1999,128.17,128.33,126.23,126.63,0,0
04/29/1999,126.59,127.49,125.9,126.58,0,0
04/30/1999,126.61,127.12,126.01,126.28,0,0
05/03/1999,126.59,127.37,126.48,127.05,0,0
05/04/1999,127.08,128.53,127.07,128.46,0,0
05/05/1999,128.48,129.93,128.27,129.42,0,0
05/06/1999,129.43,130.78,128.85,130,0,0
05/07/1999,130.03,130.51,129.43,129.91,0,0
05/10/1999,129.71,130.75,129.28,130.05,0,0
05/11/1999,130.03,130.74,129.46,129.64,0,0
05/12/1999,129.63,129.83,128.59,128.83,0,0
05/13/1999,128.89,130.07,128.83,129.7,0,0
05/14/1999,129.71,131.04,129.47,130.93,0,0
05/17/1999,131.11,131.99,130.87,131.66,0,0
05/18/1999,131.7,132.06,131.12,131.8,0,0
05/19/1999,131.8,133.12,131.31,133.07,0,0
05/20/1999,133,133.3,131.75,132.04,0,0
05/21/1999,132.02,133.06,130.22,131.22,0,0
05/24/1999,131.1,132.04,130.2,130.61,0,0
05/25/1999,130.62,131.02,129.64,129.86,0,0
05/26/1999,129.91,130.08,127.42,127.85,0,0
05/27/1999,127.81,128.4,124.96,125.58,0,0
05/28/1999,125.59,127.09,125.44,126.72,0,0
05/31/1999,127.29,127.65,126.41,126.71,0,0
06/01/1999,126.83,127.17,125.84,126.1,0,0
06/02/1999,126.09,126.27,124.7,125.99,0,0
06/03/1999,125.95,127.05,125.26,125.62,0,0
06/04/1999,125.58,127.04,124.96,126.8,0,0
06/07/1999,126.83,126.83,123.95,124.17,0,0
06/08/1999,124.16,126.5,124.07,124.71,0,0
06/09/1999,124.79,125.2,123.78,124.94,0,0
06/10/1999,125.06,125.84,122.88,124.59,0,0
06/11/1999,124.6,125.18,123.65,124.01,0,0
06/14/1999,123.91,126.94,123.82,125.66,0,0
06/15/1999,125.64,126.58,124.85,125.7,0,0
06/16/1999,125.67,125.91,123.51,124.08,0,0
06/17/1999,124.14,124.97,122.98,123.65,0,0
06/18/1999,123.69,125.86,122.54,125.33,0,0
06/21/1999,125.24,127.37,125.23,126.38,0,0
06/22/1999,126.37,126.69,125.23,125.87,0,0
06/23/1999,125.88,126.58,125.38,125.85,0,0
06/24/1999,125.84,127.06,125.18,126.95,0,0
06/25/1999,126.97,127.43,125.82,126.62,0,0
06/28/1999,126.38,126.94,125.36,125.57,0,0
06/29/1999,125.58,126.03,124.71,124.87,0,0
06/30/1999,124.94,125.55,124.43,125.33,0,0
07/01/1999,125.24,126.03,123.49,123.92,0,0
07/02/1999,123.91,124.47,123.52,123.91,0,0
07/05/1999,124.05,126.02,123.63,125.15,0,0
07/06/1999,125.16,125.25,124.21,125.2,0,0
07/07/1999,125.21,125.48,124.38,124.65,0,0
07/08/1999,124.99,125.56,124.43,125.29,0,0
07/09/1999,125.31,125.75,124.34,124.63,0,0
07/12/1999,124.76,125.19,123.64,123.96,0,0
07/13/1999,123.9,124.83,123.23,123.51,0,0
07/14/1999,123.49,123.69,122.63,123.2,0,0
07/15/1999,123.21,124.03,122.75,123.43,0,0
07/16/1999,123.13,123.93,122.89,123.39,0,0
07/19/1999,123.21,123.47,121.13,122.12,0,0
07/20/1999,122.12,124.51,121.61,124.03,0,0
07/21/1999,124.05,125.06,123.59,124.43,0,0
07/22/1999,124.41,125.07,122.43,122.9,0,0
07/23/1999,122.93,123.43,121.75,122.35,0,0
07/26/1999,122.97,124.58,122.47,124.43,0,0
07/27/1999,124.41,124.98,123.31,123.85,0,0
07/28/1999,123.73,124.04,122.66,123.73,0,0
07/29/1999,123.71,124,122.88,123.65,0,0
07/30/1999,123.62,124.11,122.42,122.7,0,0
08/02/1999,122.63,123.35,121.42,122.28,0,0
08/03/1999,122.33,123.68,122.14,123.08,0,0
08/04/1999,123.04,124.47,122.55,123.33,0,0
08/05/1999,123.32,124.04,122.75,123.17,0,0
08/06/1999,123.15,123.82,122.62,123.24,0,0
08/09/1999,123.69,123.8,122.45,123.41,0,0
08/10/1999,123.4,123.76,122.81,122.95,0,0
08/11/1999,122.91,123.23,122.51,123.06,0,0
08/12/1999,123.1,124.15,122.95,123.05,0,0
08/13/1999,123.04,123.14,122.1,122.14,0,0
08/16/1999,122.53,122.56,120.87,121.04,0,0
08/17/1999,121.15,121.73,119.64,119.76,0,0
08/18/1999,119.82,120.15,117.66,117.88,0,0
08/19/1999,117.94,118.87,116.59,118.8,0,0
08/20/1999,118.71,119.58,118.13,118.71,0,0
08/23/1999,118.74,118.87,116.9,117.01,0,0
08/24/1999,116.95,118.27,116.18,116.63,0,0
08/25/1999,116.62,117.87,115.55,115.9,0,0
08/26/1999,115.9,117,115.52,116.98,0,0
08/27/1999,116.96,117.22,115.97,116.71,0,0
08/30/1999,116.34,116.69,115.63,116.15,0,0
08/31/1999,116.17,116.83,114.8,115.88,0,0
09/01/1999,115.92,116.79,115.11,115.38,0,0
09/02/1999,115.42,117.23,115,116.74,0,0
09/03/1999,116.72,117.87,116.44,116.82,0,0
09/06/1999,115.93,116.94,115.71,115.89,0,0
09/07/1999,115.9,117.85,115.65,117.28,0,0
09/08/1999,117.27,118.52,117.1,117.62,0,0
09/09/1999,117.44,117.79,113.35,113.6,0,0
09/10/1999,113.64,115.79,112.66,112.86,0,0
09/13/1999,112.78,113.22,109.72,111.08,0,0
09/14/1999,111.1,111.61,108.94,109.64,0,0
09/15/1999,109.55,109.9,106.9,108.99,0,0
09/16/1999,108.98,110.07,107.67,109.08,0,0
09/17/1999,109.22,111.75,108.85,111.05,0,0
09/20/1999,112.02,112.87,109.66,110.26,0,0
09/21/1999,110.25,111.71,107.99,110,0,0
09/22/1999,109.98,110.96,108.38,108.7,0,0
09/23/1999,108.71,109.43,108.1,108.63,0,0
09/24/1999,109.23,110.52,108.56,108.65,0,0
09/27/1999,109.76,111.43,108.64,111.08,0,0
09/28/1999,111.1,112.19,110.32,111.81,0,0
09/29/1999,111.8,114.07,110.99,113.95,0,0
09/30/1999,113.99,114.01,112.17,113.33,0,0
10/01/1999,113.24,113.9,112.38,112.86,0,0
10/04/1999,112.73,114.17,111.86,114.01,0,0
10/05/1999,113.99,114.68,113.57,114.14,0,0
10/06/1999,114.12,115.9,113.83,114.82,0,0
10/07/1999,114.81,115.73,114.59,114.88,0,0
10/08/1999,114.9,115.64,113.89,114.21,0,0
10/11/1999,114.1,114.4,113.19,113.56,0,0
10/12/1999,113.54,114.52,112.95,114.46,0,0
10/13/1999,114.49,116.48,114.05,115.2,0,0
10/14/1999,115.15,116,114.7,115.8,0,0
10/15/1999,115.76,116.05,114.35,114.79,0,0
10/18/1999,114.98,115.24,113.74,114.21,0,0
10/19/1999,113.92,114.52,113.84,114.19,0,0
10/20/1999,114.2,115.18,113.82,114.48,0,0
10/21/1999,114.48,114.84,114.15,114.52,0,0
10/22/1999,114.53,114.8,112.68,112.93,0,0
10/25/1999,113.16,113.54,112.17,112.49,0,0
10/26/1999,112.48,112.73,110.63,110.98,0,0
10/27/1999,110.99,111.08,109.1,109.69,0,0
10/28/1999,109.72,110.77,109.01,110.62,0,0
10/29/1999,110.65,111,108.94,109.78,0,0
11/01/1999,109.86,110.64,109.17,109.54,0,0
11/02/1999,109.56,110.7,109.15,109.29,0,0
11/03/1999,109.26,110.31,108.69,110.02,0,0
11/04/1999,110.03,110.62,108.24,108.98,0,0
11/05/1999,108.97,110.93,108.58,110.67,0,0
11/08/1999,111.11,111.17,109.04,109.29,0,0
11/09/1999,109.27,109.62,108.87,109.13,0,0
11/10/1999,109.09,109.52,108.76,109.26,0,0
11/11/1999,109.28,109.99,109.06,109.25,0,0
11/12/1999,109.25,109.4,108.03,108.41,0,0
11/15/1999,108.65,108.78,107.72,108.39,0,0
11/16/1999,108.4,109.58,108.25,108.94,0,0
11/17/1999,108.95,110.3,108.86,109.73,0,0
11/18/1999,109.65,110.43,108.64,110.28,0,0
11/19/1999,109.23,109.78,108.93,109.53,0,0
11/22/1999,109.72,109.86,107.82,107.96,0,0
11/23/1999,107.94,108.25,106.76,107.12,0,0
11/24/1999,107.06,108.13,106.26,106.75,0,0
11/25/1999,106.7,106.93,106.01,106.45,0,0
11/26/1999,106.45,106.61,102.48,103.69,0,0
11/29/1999,104.37,105.8,102.3,103.75,0,0
11/30/1999,103.81,104.04,102.22,103.06,0,0
12/01/1999,103.03,103.77,102.87,103.5,0,0
12/02/1999,103.47,103.64,102.59,102.63,0,0
12/03/1999,102.61,103.08,102.19,103,0,0
12/06/1999,103.4,105.84,102.07,104.84,0,0
12/07/1999,104.85,106.22,104.34,104.96,0,0
12/08/1999,104.93,105.95,104.82,105.86,0,0
12/09/1999,105.79,106.01,103.86,104.8,0,0
12/10/1999,104.79,104.89,103.41,103.52,0,0
12/13/1999,103.87,104.73,103.6,104.59,0,0
12/14/1999,104.53,104.67,103.63,104.02,0,0
12/15/1999,104,104.58,103.56,104.38,0,0
12/16/1999,104.4,105.08,103.38,105.04,0,0
12/17/1999,104.91,105.48,103.69,104.16,0,0
12/20/1999,104.09,104.23,103.21,103.96,0,0
12/21/1999,103.97,104.01,102.73,103.29,0,0
12/22/1999,103.29,103.45,102.13,102.51,0,0
12/23/1999,102.42,103.82,102.11,102.97,0,0
12/24/1999,102.91,104.61,102.81,104.23,0,0
12/27/1999,103.82,104.41,103.23,103.75,0,0
12/28/1999,103.76,104.02,102.6,103.02,0,0
12/29/1999,103.06,103.41,102.22,102.52,0,0
12/30/1999,102.53,103.47,102.38,103.32,0,0
12/31/1999,103.33,103.51,102.59,103.02,0,0
01/03/2000,103.07,104.39,102.16,104.13,0,0
01/04/2000,104.14,106.56,103.67,105.88,0,0
01/05/2000,105.87,107.74,105.77,107.28,0,0
01/06/2000,107.27,109.28,107.27,108.6,0,0
01/07/2000,108.62,109.18,107.85,108.3,0,0
01/10/2000,108.81,108.88,106.88,107.81,0,0
01/11/2000,107.81,109.7,107.79,109.55,0,0
01/12/2000,109.52,109.84,108.47,108.9,0,0
01/13/2000,108.87,109.33,108.49,109.1,0,0
01/14/2000,109.09,109.19,106.96,107.38,0,0
01/17/2000,106.94,107.21,105.52,106.17,0,0
01/18/2000,106.18,107.34,105.87,107.1,0,0
01/19/2000,107.17,107.44,106.32,106.59,0,0
01/20/2000,106.57,107.32,106.17,107.15,0,0
01/21/2000,107.17,107.23,105.19,105.89,0,0
01/24/2000,105.54,106.51,105.05,106.39,0,0
01/25/2000,106.4,106.84,105.65,106.07,0,0
01/26/2000,106.05,106.56,105.53,105.64,0,0
01/27/2000,105.7,106,103.49,103.88,0,0
01/28/2000,103.87,104.8,102.86,104.56,0,0
01/31/2000,104.75,105.23,103.79,104.3,0,0
02/01/2000,104.19,105.4,103.8,104.74,0,0
02/02/2000,104.73,106.17,104.72,105.65,0,0
02/03/2000,105.64,106.94,104.93,106.37,0,0
02/04/2000,106.35,106.8,104.79,105.63,0,0
02/07/2000,105.28,106.89,105.16,106.88,0,0
02/08/2000,106.87,108.4,106.63,107.87,0,0
02/09/2000,107.86,108.49,107.22,108,0,0
02/10/2000,108.04,108.4,106.76,107.65,0,0
02/11/2000,107.64,108.14,107.01,107.35,0,0
02/14/2000,107.58,107.59,106.29,106.48,0,0
02/15/2000,106.53,107.38,106.12,107.08,0,0
02/16/2000,107.08,108.04,106.69,107.9,0,0
02/17/2000,107.95,109.6,107.75,109.01,0,0
02/18/2000,108.98,109.85,108.85,109.23,0,0
02/21/2000,109.07,110.22,108.84,110.13,0,0
02/22/2000,110.09,111.81,110,111.22,0,0
02/23/2000,111.24,112.01,110.71,111.55,0,0
02/24/2000,111.57,111.87,109.46,110.47,0,0
02/25/2000,110.5,110.5,107.19,107.42,0,0
02/28/2000,107.49,107.49,105.16,105.95,0,0
02/29/2000,105.98,107.99,105.74,106.06,0,0
03/01/2000,106,106.25,103.59,103.88,0,0
03/02/2000,103.83,105.15,103.2,104.05,0,0
03/03/2000,104.04,104.4,103.11,103.46,0,0
03/06/2000,103.16,103.69,102.6,102.92,0,0
03/07/2000,102.88,103.65,100.98,101.81,0,0
03/08/2000,101.83,103.37,101.65,103.31,0,0
03/09/2000,103.36,103.4,102.21,103.07,0,0
03/10/2000,103.04,103.26,101.92,102.42,0,0
03/13/2000,102.47,102.72,101.43,101.86,0,0
03/14/2000,101.87,102.17,100.6,101.78,0,0
03/15/2000,101.75,102.96,101.22,102.01,0,0
03/16/2000,101.96,102.86,101.65,102.59,0,0
03/17/2000,102.62,103.86,102.13,103.75,0,0
03/20/2000,103.76,104.04,103.13,103.54,0,0
03/21/2000,103.46,103.88,102.18,102.27,0,0
03/22/2000,102.26,103.05,102.17,102.91,0,0
03/23/2000,102.93,104.49,102.89,104.32,0,0
03/24/2000,104.33,104.94,103.5,104.44,0,0
03/27/2000,104.33,104.63,102.91,103.25,0,0
03/28/2000,103.24,103.37,101.47,101.58,0,0
03/29/2000,101.59,101.84,100.04,100.75,0,0
03/30/2000,100.75,101.71,100.02,101.67,0,0
03/31/2000,101.66,102.07,97.4,98.27,0,0
04/03/2000,98.85,100.76,98.27,100.12,0,0
04/04/2000,100.2,101.77,100.11,101.14,0,0
04/05/2000,101.16,102.02,100.6,100.76,0,0
04/06/2000,100.76,101.34,100.16,100.33,0,0
04/07/2000,100.34,101.32,100.08,100.63,0,0
04/10/2000,100.56,102.64,100.46,102.41,0,0
04/11/2000,102.38,103.21,102.25,102.66,0,0
04/12/2000,102.54,102.63,100.61,101.39,0,0
04/13/2000,101.37,101.6,100.59,100.93,0,0
04/14/2000,100.8,101.34,100.05,101.13,0,0
04/17/2000,100.79,101.28,99.1,99.23,0,0
04/18/2000,99.18,99.54,98.14,98.87,0,0
04/19/2000,98.9,99.5,98.11,98.55,0,0
04/20/2000,98.57,99.3,98.03,99.15,0,0
04/21/2000,99.15,99.45,98.76,99.32,0,0
04/24/2000,99.17,99.52,98.92,99.2,0,0
04/25/2000,99.24,99.37,97.12,97.81,0,0
04/26/2000,97.94,98.41,96.92,98.13,0,0
04/27/2000,98.15,98.26,96.47,96.94,0,0
04/28/2000,96.93,98.88,96.52,98.55,0,0
05/01/2000,98.26,99.97,97.97,99.61,0,0
05/02/2000,99.58,99.83,98.05,98.68,0,0
05/03/2000,98.73,98.93,96.87,97.55,0,0
05/04/2000,97.64,97.71,96.09,96.33,0,0
05/05/2000,96.32,97.61,95.67,97.35,0,0
05/08/2000,97.68,98.51,96.8,98.02,0,0
05/09/2000,98.01,99.38,97.25,99.11,0,0
05/10/2000,99.1,99.9,98.71,99.01,0,0
05/11/2000,98.99,99.97,97.53,97.82,0,0
05/12/2000,97.87,100.08,97.05,99.39,0,0
05/15/2000,99.79,100.42,98.9,99.15,0,0
05/16/2000,99.14,99.49,98.41,98.87,0,0
05/17/2000,98.85,99.04,97.35,97.45,0,0
05/18/2000,97.48,97.9,96.89,97.09,0,0
05/19/2000,97.11,97.38,94.88,95.89,0,0
05/22/2000,96.06,97.19,95.8,96.83,0,0
05/23/2000,96.79,97.79,96.23,96.58,0,0
05/24/2000,96.61,98.28,96.32,97.31,0,0
05/25/2000,97.3,98.14,96.74,98.05,0,0
05/26/2000,98.03,100.01,97.91,99.77,0,0
05/29/2000,99.51,99.88,99.09,99.22,0,0
05/30/2000,99.2,100.37,98.82,99.07,0,0
05/31/2000,99.1,101.14,98.9,100.8,0,0
06/01/2000,100.81,101.9,100.76,101.16,0,0
06/02/2000,101.17,102.43,100.72,102.17,0,0
06/05/2000,102.09,102.31,101.15,101.68,0,0
06/06/2000,101.68,102.06,100.82,101.12,0,0
06/07/2000,101.08,101.79,100.59,101.31,0,0
06/08/2000,101.29,102.38,100.72,101.09,0,0
06/09/2000,101.1,102.14,100.96,101.95,0,0
06/12/2000,101.87,102.03,101.31,101.95,0,0
06/13/2000,101.96,102.83,101.67,102.5,0,0
06/14/2000,102.49,102.9,102.01,102.11,0,0
06/15/2000,102.13,102.31,100.83,101.66,0,0
06/16/2000,101.64,102.81,100.96,102.49,0,0
06/19/2000,102.56,102.8,101.22,101.38,0,0
06/20/2000,101.4,101.48,100.46,100.61,0,0
06/21/2000,100.61,100.67,99.45,99.82,0,0
06/22/2000,99.92,99.92,97.51,97.95,0,0
06/23/2000,97.94,98.32,97.55,98.06,0,0
06/26/2000,97.98,99.28,97.07,98.94,0,0
06/27/2000,98.98,99.74,98.72,99.64,0,0
06/28/2000,99.69,99.91,99.2,99.34,0,0
06/29/2000,99.31,100.29,98.67,100.08,0,0
06/30/2000,100.06,101.72,99.96,101.04,0,0
07/03/2000,101.03,101.48,100.22,100.58,0,0
07/04/2000,100.61,101.17,100.05,100.93,0,0
07/05/2000,100.94,102.42,100.66,101.93,0,0
07/06/2000,101.93,102.83,101.83,101.96,0,0
07/07/2000,101.95,102.55,101.59,102.19,0,0
07/10/2000,102.35,102.42,101.51,102.1,0,0
07/11/2000,102.09,102.32,101.48,102.02,0,0
07/12/2000,102,102.65,101.64,101.91,0,0
07/13/2000,101.91,102.04,100,101.25,0,0
07/14/2000,101.24,101.56,100.53,101.49,0,0
07/17/2000,100.8,102.11,100.69,101.11,0,0
07/18/2000,101.05,101.4,99.8,100.04,0,0
07/19/2000,100.04,100.27,99.25,100.1,0,0
07/20/2000,100.09,100.58,99.45,100.27,0,0
07/21/2000,100.27,102.21,100.1,101.93,0,0
07/24/2000,101.89,102.06,101.32,101.32,0,0
07/25/2000,101.35,102.96,101.21,102.46,0,0
07/26/2000,102.47,103.31,102.25,102.93,0,0
07/27/2000,102.94,103.1,101.63,101.72,0,0
07/28/2000,101.73,101.97,100.99,101.24,0,0
07/31/2000,101.28,101.88,100.69,101.38,0,0
08/01/2000,101.37,101.75,99.84,100.04,0,0
08/02/2000,100.04,100.1,99.18,99.59,0,0
08/03/2000,99.53,99.95,97.39,98.26,0,0
08/04/2000,98.25,98.69,97.51,98.6,0,0
08/07/2000,98.56,99.35,98.38,98.92,0,0
08/08/2000,98.93,99.17,97.6,98,0,0
08/09/2000,97.99,98.08,96.66,97.23,0,0
08/10/2000,97.24,99.06,96.88,98.71,0,0
08/11/2000,98.72,99.44,97.89,98.03,0,0
08/14/2000,98.18,99.36,97.91,99.17,0,0
08/15/2000,99.19,99.95,99.06,99.55,0,0
08/16/2000,99.54,100.18,98.39,99.34,0,0
08/17/2000,99.34,99.6,98.83,99.6,0,0
08/18/2000,99.6,100.03,98.11,98.23,0,0
08/21/2000,98.21,98.31,97.48,97.95,0,0
08/22/2000,97.98,98.06,97.01,97.15,0,0
08/23/2000,97.17,97.24,95.4,96.67,0,0
08/24/2000,96.64,96.87,96,96.38,0,0
08/25/2000,96.37,96.89,96.02,96.49,0,0
08/28/2000,96.41,96.5,95.65,95.7,0,0
08/29/2000,95.74,96.24,94.59,94.78,0,0
08/30/2000,94.8,95.4,94.06,95.29,0,0
08/31/2000,95.39,95.65,94.37,94.82,0,0
09/01/2000,94.83,95.46,94.4,95.13,0,0
09/04/2000,95.2,95.59,94.69,94.95,0,0
09/05/2000,95.15,95.59,93.65,94.19,0,0
09/06/2000,94.2,94.28,91.85,92.26,0,0
09/07/2000,92.31,92.7,90.93,91.72,0,0
09/08/2000,91.71,92.59,91.45,91.91,0,0
09/11/2000,91.61,92.88,90.83,91.3,0,0
09/12/2000,91.29,93.01,90.78,92.28,0,0
09/13/2000,92.36,93.15,91.88,92.06,0,0
09/14/2000,92.07,93.51,91.7,92.93,0,0
09/15/2000,92.95,93.54,91.28,91.35,0,0
09/18/2000,91.44,91.76,90.95,91.3,0,0
09/19/2000,91.29,91.56,90.65,91.16,0,0
09/20/2000,91.17,91.46,90.02,90.59,0,0
09/21/2000,90.53,91.88,90.1,91.69,0,0
09/22/2000,91.6,96.51,91.38,94.47,0,0
09/25/2000,95.06,95.35,93.64,94.19,0,0
09/26/2000,94.16,95.13,93.59,94.96,0,0
09/27/2000,94.96,95.71,94.27,94.77,0,0
09/28/2000,94.81,95.44,94.37,94.85,0,0
09/29/2000,94.88,95.67,94.36,95.57,0,0
10/02/2000,95.58,96.04,95.33,95.45,0,0
10/03/2000,95.37,95.66,94.87,95.29,0,0
10/04/2000,95.3,95.73,95.05,95.53,0,0
10/05/2000,95.49,96.05,94.75,94.85,0,0
10/06/2000,94.88,95.21,94.31,94.61,0,0
10/09/2000,94.66,94.98,94.33,94.38,0,0
10/10/2000,94.46,94.78,93.65,93.95,0,0
10/11/2000,94,94.55,93.06,93.3,0,0
10/12/2000,93.29,93.62,92.64,93,0,0
10/13/2000,93.02,93.46,91.77,92.39,0,0
10/16/2000,91.96,92.48,91.56,91.95,0,0
10/17/2000,91.95,92.49,91.46,92.2,0,0
10/18/2000,92.21,92.64,89.56,90.44,0,0
10/19/2000,90.42,91.54,90.33,91.37,0,0
10/20/2000,91.38,92.2,90.9,91.75,0,0
10/23/2000,91.5,91.74,90.37,90.6,0,0
10/24/2000,90.58,91.02,89.96,90.13,0,0
10/25/2000,90.1,90.65,88.98,89.62,0,0
10/26/2000,89.62,90.17,88.94,89.97,0,0
10/27/2000,89.95,91.59,89.7,91.08,0,0
10/30/2000,91.41,92.65,91.23,91.57,0,0
10/31/2000,91.56,92.78,91.31,92.38,0,0
11/01/2000,92.42,93.28,92.24,93.18,0,0
11/02/2000,93.16,93.92,92.55,92.78,0,0
11/03/2000,92.8,95.14,92,92.83,0,0
11/06/2000,92.89,93.61,91.81,92.66,0,0
11/07/2000,92.68,92.96,91.85,92.23,0,0
11/08/2000,92.23,92.99,91.5,91.69,0,0
11/09/2000,91.7,93.31,91.38,93.3,0,0
11/10/2000,93.28,93.72,92.56,92.86,0,0
11/13/2000,93.14,93.48,92.12,92.25,0,0
11/14/2000,92.27,93.01,92.2,92.83,0,0
11/15/2000,92.82,93.54,92.61,93.28,0,0
11/16/2000,93.3,93.62,92.77,92.91,0,0
11/17/2000,92.92,93.34,92.11,92.24,0,0
11/20/2000,92.41,93.68,92.4,93.43,0,0
11/21/2000,93.43,93.84,92.7,92.84,0,0
11/22/2000,92.85,93.36,92.36,93.15,0,0
11/23/2000,93.13,93.2,92.37,92.65,0,0
11/24/2000,92.64,94.02,92.47,93.38,0,0
11/27/2000,93.54,94.51,93.19,94.25,0,0
11/28/2000,94.23,94.66,94.04,94.38,0,0
11/29/2000,94.37,95.63,94.28,95.45,0,0
11/30/2000,95.45,96.74,95.28,96.28,0,0
12/01/2000,96.27,98.02,96.25,97.75,0,0
12/04/2000,97.83,99.02,97.21,98.6,0,0
12/05/2000,98.6,98.78,97.46,97.71,0,0
12/06/2000,97.71,98.56,97.24,98.22,0,0
12/07/2000,98.22,99.25,98.09,98.16,0,0
12/08/2000,98.17,99.01,97.89,98.49,0,0
12/11/2000,98.17,98.34,96.84,97.17,0,0
12/12/2000,97.18,98.21,97.06,98.11,0,0
12/13/2000,98.1,98.93,98.04,98.54,0,0
12/14/2000,98.52,100.02,98.47,99.96,0,0
12/15/2000,99.95,101.38,99.92,100.78,0,0
12/18/2000,100.71,101.48,99.92,100.4,0,0
12/19/2000,100.45,100.84,99.45,100.84,0,0
12/20/2000,100.82,102.64,100.76,102.56,0,0
12/21/2000,102.58,103.11,102.11,102.68,0,0
12/22/2000,102.7,104.47,102.55,104.29,0,0
12/25/2000,104.21,104.81,103.83,104.71,0,0
12/26/2000,104.71,105.94,104.63,105.82,0,0
12/27/2000,105.8,106.61,105.76,106.49,0,0
12/28/2000,106.49,106.72,106.01,106.44,0,0
12/29/2000,106.45,107.97,106.33,107.77,0,0
01/01/2001,107.8,108.01,107.49,107.84,0,0
01/02/2001,107.83,109.03,107.33,108.85,0,0
01/03/2001,108.84,109.52,105.24,105.8,0,0
01/04/2001,105.78,110.63,105.69,110.57,0,0
01/05/2001,110.55,111.78,110.29,111.37,0,0
01/08/2001,111.68,111.73,109.7,109.98,0,0
01/09/2001,109.99,110.52,108.7,110.46,0,0
01/10/2001,110.5,110.55,108.95,109.09,0,0
01/11/2001,109.08,112.45,109.06,112.1,0,0
01/12/2001,112.09,113.23,111.35,113.16,0,0
01/15/2001,112.88,113.14,111.7,112.22,0,0
01/16/2001,112.23,112.28,109.82,110.86,0,0
01/17/2001,110.88,111.63,109.02,111.62,0,0
01/18/2001,111.61,112.3,110.62,111.17,0,0
01/19/2001,111.16,112.09,109.28,109.38,0,0
01/22/2001,109.15,109.64,108.01,109.41,0,0
01/23/2001,109.42,110.84,108.97,109.1,0,0
01/24/2001,109.11,110.02,108.51,108.9,0,0
01/25/2001,108.93,108.94,106.71,107.92,0,0
01/26/2001,107.93,108.62,107.33,108.47,0,0
01/29/2001,108.66,108.78,106.95,107.16,0,0
01/30/2001,107.17,108.06,106.46,107.18,0,0
01/31/2001,107.19,109.41,107.12,109.33,0,0
02/01/2001,109.32,109.92,108.18,108.26,0,0
02/02/2001,108.28,108.66,107.62,107.92,0,0
02/05/2001,108.42,109.24,107.48,107.58,0,0
02/06/2001,107.57,108.09,106.62,106.84,0,0
02/07/2001,106.85,108.65,106.56,107.87,0,0
02/08/2001,107.9,108.36,106.13,107.3,0,0
02/09/2001,107.31,109.11,106.62,108.69,0,0
02/12/2001,108.67,109.68,108.63,109.45,0,0
02/13/2001,109.45,109.74,106.99,107.34,0,0
02/14/2001,107.32,107.74,106.55,106.71,0,0
02/15/2001,106.77,107.05,104.3,104.72,0,0
02/16/2001,104.73,106.16,104.14,105.89,0,0
02/19/2001,105.94,107.04,105.65,106.88,0,0
02/20/2001,106.89,107.33,104.45,105.22,0,0
02/21/2001,105.2,107.09,104.78,105.9,0,0
02/22/2001,105.91,106.21,104.77,105.94,0,0
02/23/2001,105.94,106.86,105.26,106.52,0,0
02/26/2001,106.33,106.84,105.53,105.83,0,0
02/27/2001,105.86,106.91,105.75,106.8,0,0
02/28/2001,106.82,108.59,106.44,108.35,0,0
03/01/2001,108.36,109.48,108.01,109.4,0,0
03/02/2001,109.4,111.81,109.08,111.3,0,0
03/05/2001,111.6,111.67,110.31,110.33,0,0
03/06/2001,110.31,111.15,109.54,110.8,0,0
03/07/2001,110.78,112.32,110.73,111.14,0,0
03/08/2001,111.16,112.03,110.81,111.82,0,0
03/09/2001,111.82,112.04,111,111.61,0,0
03/12/2001,111.44,112.62,111.21,112.05,0,0
03/13/2001,112.05,112.12,109.42,109.49,0,0
03/14/2001,109.48,111.03,108.4,110.11,0,0
03/15/2001,110.1,110.78,109.09,109.68,0,0
03/16/2001,109.64,110.54,109.44,110.36,0,0
03/19/2001,110.44,110.77,109.51,110.42,0,0
03/20/2001,110.43,111.43,110.3,111.29,0,0
03/21/2001,111.27,112.43,110.27,110.29,0,0
03/22/2001,110.29,111.03,109.54,109.84,0,0
03/23/2001,109.86,110.33,108.95,109.17,0,0
03/26/2001,109.48,110.46,109.43,110.03,0,0
03/27/2001,110.04,110.62,108.71,109.15,0,0
03/28/2001,109.15,109.35,107.41,108.46,0,0
03/29/2001,108.45,109.61,108.29,109.21,0,0
03/30/2001,109.25,111.06,108.81,110.67,0,0
04/02/2001,110.33,112.03,110.21,111.57,0,0
04/03/2001,111.57,112.83,110.94,112.63,0,0
04/04/2001,112.63,113.75,112.44,113.04,0,0
04/05/2001,113.04,113.62,111.07,111.4,0,0
04/06/2001,111.41,113.03,111.08,111.96,0,0
04/09/2001,112.2,113.46,112.06,112.35,0,0
04/10/2001,112.33,112.4,110.3,110.61,0,0
04/11/2001,110.61,110.93,109.57,110.82,0,0
04/12/2001,110.78,110.99,108.85,110.31,0,0
04/13/2001,110.35,110.99,110.19,110.4,0,0
04/16/2001,110.54,111.06,110.07,110.73,0,0
04/17/2001,110.75,110.87,108.42,108.94,0,0
04/18/2001,108.95,109.1,106.68,107.86,0,0
04/19/2001,107.89,108.97,107.27,108.74,0,0
04/20/2001,108.75,110.9,108.62,110.43,0,0
04/23/2001,109.78,111.12,108.58,108.81,0,0
04/24/2001,108.82,110.13,108.71,109.44,0,0
04/25/2001,109.45,110.01,108.85,109.62,0,0
04/26/2001,109.63,111.41,109.32,111.33,0,0
04/27/2001,111.34,112.17,110.24,110.65,0,0
04/30/2001,110.57,110.72,109.22,109.64,0,0
05/01/2001,109.7,109.88,108.48,109.07,0,0
05/02/2001,109.07,109.35,108.16,108.96,0,0
05/03/2001,108.97,109.14,107.62,108.07,0,0
05/04/2001,108.05,108.98,107.68,108.35,0,0
05/07/2001,108.33,108.71,107.69,107.77,0,0
05/08/2001,107.75,108.42,107.11,107.36,0,0
05/09/2001,107.35,108.49,107.13,108.41,0,0
05/10/2001,108.41,108.95,107.71,108.04,0,0
05/11/2001,108.03,108.31,106.76,107.17,0,0
05/14/2001,107.32,107.88,107.08,107.74,0,0
05/15/2001,107.77,108.61,107.62,108.2,0,0
05/16/2001,108.2,109.74,108.15,108.98,0,0
05/17/2001,108.97,109.32,108.07,108.27,0,0
05/18/2001,108.23,108.96,108.05,108.87,0,0
05/21/2001,108.85,108.92,107.4,107.58,0,0
05/22/2001,107.57,107.88,105.92,106.08,0,0
05/23/2001,106.08,106.27,102.09,102.75,0,0
05/24/2001,102.76,103.44,101.06,102.92,0,0
05/25/2001,102.95,103.95,102.77,103.9,0,0
05/28/2001,103.56,104.3,103.49,104.27,0,0
05/29/2001,104.28,104.51,102.46,102.79,0,0
05/30/2001,102.78,103.52,102.39,102.98,0,0
05/31/2001,102.99,103.16,100.16,100.84,0,0
06/01/2001,100.82,101.18,99.88,101.12,0,0
06/04/2001,100.97,102.33,100.72,100.89,0,0
06/05/2001,100.9,102.82,100.3,102.64,0,0
06/06/2001,102.63,103.36,101.59,101.67,0,0
06/07/2001,101.66,102.46,101.44,102.42,0,0
06/08/2001,102.41,103.03,101.62,102.81,0,0
06/11/2001,102.76,103.86,102.53,102.83,0,0
06/12/2001,102.84,103.97,102.41,103.77,0,0
06/13/2001,103.74,104.67,103.59,104.34,0,0
06/14/2001,104.32,104.85,103.4,104.61,0,0
06/15/2001,104.64,106.31,104.49,105.72,0,0
06/18/2001,106.17,106.59,105.64,105.96,0,0
06/19/2001,105.97,106.4,104.81,104.96,0,0
06/20/2001,104.95,106.08,104.51,105.94,0,0
06/21/2001,105.93,106.61,105.64,106.42,0,0
06/22/2001,106.41,106.83,105.56,106.71,0,0
06/25/2001,106.54,107.02,106.27,106.51,0,0
06/26/2001,106.5,107.01,106.26,106.98,0,0
06/27/2001,106.95,107.72,106.53,106.84,0,0
06/28/2001,106.87,107.47,105.19,105.38,0,0
06/29/2001,105.37,106.08,104.61,105.86,0,0
07/02/2001,106.02,106.2,104.95,105.08,0,0
07/03/2001,105.08,105.67,104.71,105.46,0,0
07/04/2001,105.47,105.91,104.95,105.29,0,0
07/05/2001,105.35,106.04,105.04,105.07,0,0
07/06/2001,105.07,106.9,104.86,106.77,0,0
07/09/2001,106.56,106.81,105.96,106.44,0,0
07/10/2001,106.49,107.6,106.39,107.17,0,0
07/11/2001,107.22,108,106.4,106.45,0,0
07/12/2001,106.49,106.71,105.16,105.72,0,0
07/13/2001,105.73,106.94,105.55,106.77,0,0
07/16/2001,106.62,107.58,106.6,107,0,0
07/17/2001,107.02,107.58,106.26,107.35,0,0
07/18/2001,107.38,108.63,107.22,108.25,0,0
07/19/2001,108.27,108.6,107.18,107.56,0,0
07/20/2001,107.59,108.5,106.82,107.08,0,0
07/23/2001,107.3,108.25,107.12,108.15,0,0
07/24/2001,108.12,108.73,107.86,108.41,0,0
07/25/2001,108.47,109.09,108.22,108.82,0,0
07/26/2001,108.85,109.04,108.22,108.62,0,0
07/27/2001,108.66,108.96,107.75,108.4,0,0
07/30/2001,107.94,109.77,107.92,109.37,0,0
07/31/2001,109.4,109.56,108.92,109.52,0,0
08/01/2001,109.54,110,109.27,109.56,0,0
08/02/2001,109.53,110.13,108.71,109.24,0,0
08/03/2001,109.25,109.49,108.69,109.27,0,0
08/06/2001,109.25,109.39,108.65,109.03,0,0
08/07/2001,109.05,109.15,108.14,108.24,0,0
08/08/2001,108.26,108.93,107.53,108.85,0,0
08/09/2001,108.84,109.44,108.36,108.79,0,0
08/10/2001,108.78,109.58,108.53,109.03,0,0
08/13/2001,108.94,110.09,108.87,109.79,0,0
08/14/2001,109.79,110.46,108.73,109.89,0,0
08/15/2001,109.91,110.14,108.53,109.46,0,0
08/16/2001,109.48,109.99,108.79,109.56,0,0
08/17/2001,109.6,110.56,109.39,110.32,0,0
08/20/2001,110.43,110.68,109.71,110.24,0,0
08/21/2001,110.24,110.39,108.89,109.88,0,0
08/22/2001,109.87,110.52,109.41,109.94,0,0
08/23/2001,109.95,110.22,109.37,109.55,0,0
08/24/2001,109.56,109.72,109.14,109.63,0,0
08/27/2001,109.57,109.85,109.03,109.21,0,0
08/28/2001,109.24,109.85,108.54,109.46,0,0
08/29/2001,109.45,109.67,108.32,109.08,0,0
08/30/2001,108.99,109.78,108.47,109.4,0,0
08/31/2001,109.42,109.52,107.67,108.32,0,0
09/03/2001,108.28,108.42,108.05,108.32,0,0
09/04/2001,108.12,108.53,105.6,105.99,0,0
09/05/2001,106.01,107.52,105.78,107.2,0,0
09/06/2001,107.04,108.48,106.95,108.19,0,0
09/07/2001,108.17,108.9,107.96,108.73,0,0
09/10/2001,108.91,109.11,108.32,108.75,0,0
09/11/2001,108.76,109.84,107.51,108.69,0,0
09/12/2001,108.71,108.95,107.78,108.48,0,0
09/13/2001,108.45,108.63,107.65,108.33,0,0
09/14/2001,108.31,109.01,107.65,107.88,0,0
09/17/2001,107.89,109.81,107.88,108.79,0,0
09/18/2001,108.82,108.99,108.07,108.68,0,0
09/19/2001,108.72,109.38,108.46,108.89,0,0
09/20/2001,108.93,109.1,106.99,107.87,0,0
09/21/2001,107.89,108.22,106.59,106.59,0,0
09/24/2001,106.77,107.91,106.28,107.64,0,0
09/25/2001,107.66,108.75,107.21,108.45,0,0
09/26/2001,108.46,108.89,108.07,108.73,0,0
09/27/2001,108.74,110.17,108.52,109.76,0,0
09/28/2001,109.81,109.88,108.2,108.76,0,0
10/01/2001,108.76,110.42,108.45,110.26,0,0
10/02/2001,110.25,111.08,109.88,110.77,0,0
10/03/2001,110.62,111.75,110.11,110.24,0,0
10/04/2001,110.22,110.66,109.64,110.51,0,0
10/05/2001,110.4,110.93,109.93,110.5,0,0
10/08/2001,110.46,110.67,109.88,110.22,0,0
10/09/2001,110.21,110.76,109.56,109.77,0,0
10/10/2001,109.82,110.19,109.28,109.46,0,0
10/11/2001,109.47,109.93,109.2,109.55,0,0
10/12/2001,109.55,110.42,109.27,110.31,0,0
10/15/2001,110.4,110.69,109.49,109.74,0,0
10/16/2001,109.75,110.42,109.25,110.13,0,0
10/17/2001,110.14,110.53,108.96,109.4,0,0
10/18/2001,109.35,109.74,108.89,109.32,0,0
10/19/2001,109.33,109.54,108.52,108.94,0,0
10/22/2001,109.05,109.44,108.54,109.04,0,0
10/23/2001,109.05,109.6,108.72,109.3,0,0
10/24/2001,109.14,109.85,109.03,109.74,0,0
10/25/2001,109.75,110.14,109.29,109.68,0,0
10/26/2001,109.66,109.98,109.16,109.44,0,0
10/29/2001,109.34,110.42,109.25,110.3,0,0
10/30/2001,110.3,110.69,110.16,110.67,0,0
10/31/2001,110.67,110.72,110.01,110.13,0,0
11/01/2001,110.13,110.82,109.98,110.06,0,0
11/02/2001,110.06,110.3,109.5,109.86,0,0
11/05/2001,109.48,109.54,108.97,109.05,0,0
11/06/2001,109.05,109.28,108.27,108.36,0,0
11/07/2001,108.36,109.45,108.09,108.79,0,0
11/08/2001,108.79,108.84,106.78,107.23,0,0
11/09/2001,107.23,107.63,106.94,107.48,0,0
11/12/2001,107.59,107.99,107.46,107.76,0,0
11/13/2001,107.76,107.82,106.83,106.97,0,0
11/14/2001,106.97,107.48,106.88,107.26,0,0
11/15/2001,107.26,108.12,107.26,107.9,0,0
11/16/2001,107.9,108.77,107.72,108.6,0,0
11/19/2001,108.67,108.77,108.05,108.11,0,0
11/20/2001,108.15,108.7,108.1,108.32,0,0
11/21/2001,108.3,108.67,107.73,108.05,0,0
11/22/2001,108.04,108.84,107.89,108.84,0,0
11/23/2001,108.89,109.27,108.7,109.08,0,0
11/26/2001,109.2,109.45,109,109.23,0,0
11/27/2001,109.26,109.79,108.68,109.41,0,0
11/28/2001,109.41,109.49,108.81,109.3,0,0
11/29/2001,109.27,109.97,109.01,109.8,0,0
11/30/2001,109.82,110.63,109.69,110.57,0,0
12/03/2001,110.46,110.75,110.08,110.65,0,0
12/04/2001,110.65,110.7,110.07,110.55,0,0
12/05/2001,110.52,110.97,110.04,110.21,0,0
12/06/2001,110.21,111.64,109.87,111.32,0,0
12/07/2001,111.32,112.04,111.27,111.76,0,0
12/10/2001,111.75,112.26,111.52,112.17,0,0
12/11/2001,112.21,112.57,112.09,112.38,0,0
12/12/2001,112.32,113.55,112.22,113.03,0,0
12/13/2001,113.02,113.61,112.4,112.61,0,0
12/14/2001,112.61,115.44,112.61,115.1,0,0
12/17/2001,115.01,115.91,114.92,115.1,0,0
12/18/2001,115.11,115.91,114.91,115.73,0,0
12/19/2001,115.73,115.76,114.4,115.5,0,0
12/20/2001,115.43,116.37,114.79,116.36,0,0
12/21/2001,116.34,116.63,114.55,115,0,0
12/24/2001,115.17,115.26,113.54,113.76,0,0
12/26/2001,114.64,115.51,114.53,115.48,0,0
12/27/2001,115.48,116.45,115.34,116.36,0,0
12/28/2001,116.37,116.38,115.04,115.78,0,0
12/31/2001,116.14,117.34,115.92,117.26,0,0
01/02/2002,118.4,119.67,118.33,119.45,0,0
01/03/2002,119.46,119.52,118.23,118.46,0,0
01/04/2002,118.4,118.4,117.02,117.22,0,0
01/07/2002,117.1,117.54,116.59,117.27,0,0
01/08/2002,117.27,118.95,117.27,118.94,0,0
01/09/2002,118.85,119.08,117.54,118.52,0,0
01/10/2002,118.56,118.58,117.71,117.87,0,0
01/11/2002,117.87,118.23,117.24,117.67,0,0
01/14/2002,117.9,118.12,117.39,117.67,0,0
01/15/2002,117.65,117.75,115.63,116.03,0,0
01/16/2002,116.05,116.99,115.61,116.93,0,0
01/17/2002,116.9,116.92,116,116.74,0,0
01/18/2002,116.75,117.35,116.71,117.13,0,0
01/21/2002,117.27,117.44,116.95,117.42,0,0
01/22/2002,117.39,118.79,117.38,118.75,0,0
01/23/2002,118.75,119.13,117.82,118.1,0,0
01/24/2002,118.1,118.36,117.6,118.36,0,0
01/25/2002,118.38,118.39,115.88,116.19,0,0
01/28/2002,116.47,116.55,114.54,114.99,0,0
01/29/2002,114.98,115.6,114.37,115.45,0,0
01/30/2002,115.45,115.61,114.3,114.45,0,0
01/31/2002,114.46,115.91,114.32,115.81,0,0
02/01/2002,115.79,115.79,114.54,114.74,0,0
02/04/2002,114.59,115.32,114.5,114.79,0,0
02/05/2002,114.81,116.53,114.75,116.1,0,0
02/06/2002,116.11,116.61,115.28,115.94,0,0
02/07/2002,115.92,116.62,115.69,116.6,0,0
02/08/2002,116.58,117.77,116.29,117.58,0,0
02/11/2002,117.53,117.9,116.76,116.9,0,0
02/12/2002,116.91,117.59,116.14,116.41,0,0
02/13/2002,116.41,116.74,115.47,115.89,0,0
02/14/2002,115.87,115.87,114.79,115.29,0,0
02/15/2002,115.31,116.26,115.27,115.7,0,0
02/18/2002,115.83,115.96,115.3,115.5,0,0
02/19/2002,115.5,117.18,115.43,116.92,0,0
02/20/2002,116.92,117.1,116.23,116.39,0,0
02/21/2002,116.4,117.12,116.05,116.78,0,0
02/22/2002,116.78,117.56,116.45,117.46,0,0
02/25/2002,117.31,117.34,116.22,116.33,0,0
02/26/2002,116.33,116.83,115.99,116.15,0,0
02/27/2002,116.15,116.73,115.95,116.22,0,0
02/28/2002,116.21,116.35,115.48,115.95,0,0
03/01/2002,115.93,116.18,115.03,115.26,0,0
03/04/2002,115.44,115.53,114.07,114.8,0,0
03/05/2002,114.76,115.35,114.25,115.24,0,0
03/06/2002,115.24,115.31,114.47,114.64,0,0
03/07/2002,114.63,114.76,111.26,112.59,0,0
03/08/2002,112.56,112.77,111.96,112.36,0,0
03/11/2002,112.05,112.98,111.97,112.19,0,0
03/12/2002,112.19,113.19,112.12,112.88,0,0
03/13/2002,112.9,113.62,112.74,113.35,0,0
03/14/2002,113.35,114.11,112.89,114.05,0,0
03/15/2002,114.05,114.5,113.83,113.85,0,0
03/18/2002,114.01,115.97,113.87,115.72,0,0
03/19/2002,115.72,116.69,115.5,116.49,0,0
03/20/2002,116.49,116.71,115.61,116.29,0,0
03/21/2002,116.28,116.71,116.09,116.53,0,0
03/22/2002,116.53,116.95,116.18,116.45,0,0
03/25/2002,116.46,117.11,116.21,116.97,0,0
03/26/2002,116.97,117.07,116.02,116.66,0,0
03/27/2002,116.66,116.66,115.58,115.82,0,0
03/28/2002,115.84,115.93,115.31,115.71,0,0
03/29/2002,115.72,116.08,115.39,115.69,0,0
04/01/2002,116.06,117.68,115.85,117.12,0,0
04/02/2002,117.13,117.61,116.87,117.05,0,0
04/03/2002,117.05,117.12,116.5,116.89,0,0
04/04/2002,116.89,117.19,116.01,116.16,0,0
04/05/2002,116.18,116.29,115.59,115.7,0,0
04/08/2002,115.76,115.8,114.67,114.96,0,0
04/09/2002,114.99,115.51,114.8,115.05,0,0
04/10/2002,115.03,115.21,114.65,115.11,0,0
04/11/2002,115.1,116.36,115.07,116.02,0,0
04/12/2002,116.02,116.53,115.76,116.1,0,0
04/15/2002,116.12,116.49,115.6,116.14,0,0
04/16/2002,116.14,116.23,115.36,115.69,0,0
04/17/2002,115.69,116.37,115.5,116.31,0,0
04/18/2002,116.31,116.43,114.93,115.76,0,0
04/19/2002,115.76,116.19,115.69,116.15,0,0
04/22/2002,116.15,116.2,115.01,115.69,0,0
04/23/2002,115.69,115.74,115.12,115.7,0,0
04/24/2002,115.7,115.83,115.34,115.66,0,0
04/25/2002,115.65,115.67,115.08,115.51,0,0
04/26/2002,115.51,115.69,114.78,115.23,0,0
04/29/2002,115.17,115.76,115.1,115.68,0,0
04/30/2002,115.68,115.89,115.43,115.72,0,0
05/01/2002,115.72,115.81,115.23,115.33,0,0
05/02/2002,115.33,115.83,115.1,115.4,0,0
05/03/2002,115.42,116.49,115.32,116.49,0,0
05/06/2002,116.39,116.8,116.14,116.74,0,0
05/07/2002,116.74,117.27,116.42,117.07,0,0
05/08/2002,117.09,117.19,116.2,116.53,0,0
05/09/2002,116.54,116.8,116.22,116.7,0,0
05/10/2002,116.69,117.47,116.46,116.51,0,0
05/13/2002,116.47,116.72,116.04,116.46,0,0
05/14/2002,116.46,116.67,115.85,115.93,0,0
05/15/2002,115.93,116.45,115.46,116.41,0,0
05/16/2002,116.4,116.9,116.15,116.71,0,0
05/17/2002,116.71,116.76,115.31,115.82,0,0
05/20/2002,115.91,116.11,115.36,115.52,0,0
05/21/2002,115.52,115.8,113.62,114.18,0,0
05/22/2002,114.18,115.57,113.45,115.12,0,0
05/23/2002,115.13,115.51,114.66,115.21,0,0
05/24/2002,115.21,115.24,114.63,114.81,0,0
05/27/2002,114.79,115.04,114.7,114.81,0,0
05/28/2002,114.81,115.81,114.79,115.58,0,0
05/29/2002,115.58,116.45,115.45,116.3,0,0
05/30/2002,116.3,116.46,115.2,115.63,0,0
05/31/2002,115.63,116.67,115.34,115.72,0,0
06/03/2002,115.89,116.38,115.52,116.26,0,0
06/04/2002,116.26,117.1,116.14,116.67,0,0
06/05/2002,116.67,117.03,116.26,116.6,0,0
06/06/2002,116.6,117.62,116.54,117.51,0,0
06/07/2002,117.51,117.97,117.3,117.4,0,0
06/10/2002,117.37,117.99,117.12,117.77,0,0
06/11/2002,117.77,118.88,117.47,118.75,0,0
06/12/2002,118.76,119.3,118.43,118.47,0,0
06/13/2002,118.46,118.78,117.63,117.86,0,0
06/14/2002,117.87,118.09,117.24,117.29,0,0
06/17/2002,117.44,117.55,116.98,117.38,0,0
06/18/2002,117.36,118.38,117.29,118.32,0,0
06/19/2002,118.32,118.76,118.25,118.54,0,0
06/20/2002,118.53,119.19,118.48,119.06,0,0
06/21/2002,119.06,119.51,117.28,117.69,0,0
06/24/2002,117.92,119.1,117.64,118,0,0
06/25/2002,118,119.06,117.7,119.02,0,0
06/26/2002,119.03,119.79,117.47,117.9,0,0
06/27/2002,117.91,118.37,117.58,118.26,0,0
06/28/2002,118.26,118.96,117.84,118.58,0,0
07/01/2002,118.73,119,118.34,118.77,0,0
07/02/2002,118.77,118.78,117.78,118.12,0,0
07/03/2002,118.14,118.21,117.26,117.52,0,0
07/04/2002,117.52,117.62,117.14,117.18,0,0
07/05/2002,116.94,117.41,116.69,117.08,0,0
07/08/2002,117.05,117.47,116.65,117.37,0,0
07/09/2002,117.38,117.55,116.8,117.16,0,0
07/10/2002,117.14,117.47,116.21,116.48,0,0
07/11/2002,116.48,116.7,115.19,115.55,0,0
07/12/2002,115.55,115.84,115.1,115.76,0,0
07/15/2002,116,117.08,115.42,116.75,0,0
07/16/2002,116.75,117.5,116.56,117.24,0,0
07/17/2002,117.24,117.6,116.91,117.19,0,0
07/18/2002,117.2,118,116.99,117.83,0,0
07/19/2002,117.83,118.15,117.16,117.23,0,0
07/22/2002,117.07,117.74,116.95,117.16,0,0
07/23/2002,117.14,117.23,115.89,116.3,0,0
07/24/2002,116.3,116.44,115.27,116.1,0,0
07/25/2002,116.11,117.16,115.82,117.03,0,0
07/26/2002,117.03,117.81,116.95,117.55,0,0
07/29/2002,117.29,117.75,116.96,117.41,0,0
07/30/2002,117.4,118.6,117.18,118.28,0,0
07/31/2002,118.3,118.4,116.97,117.05,0,0
08/01/2002,117.05,117.52,116.64,117.26,0,0
08/02/2002,117.27,117.78,117.26,117.45,0,0
08/05/2002,117.19,117.6,116.88,117.29,0,0
08/06/2002,117.29,117.36,116.54,116.68,0,0
08/07/2002,116.68,117.3,116.67,117.08,0,0
08/08/2002,117.08,117.37,116.62,116.95,0,0
08/09/2002,116.95,117.68,116.29,116.58,0,0
08/12/2002,116.38,116.98,116.06,116.44,0,0
08/13/2002,116.43,117.33,116.06,116.35,0,0
08/14/2002,116.35,116.56,114.58,114.69,0,0
08/15/2002,114.68,115.36,114.19,115.14,0,0
08/16/2002,115.14,115.69,114.98,115.66,0,0
08/19/2002,115.69,116.5,115.5,115.77,0,0
08/20/2002,115.77,116.49,115.69,116.12,0,0
08/21/2002,116.12,116.31,115.64,116.17,0,0
08/22/2002,116.15,116.68,115.93,116.12,0,0
08/23/2002,116.12,116.44,116.04,116.31,0,0
08/26/2002,116.25,116.39,116.03,116.31,0,0
08/27/2002,116.31,116.44,115.37,116.13,0,0
08/28/2002,116.13,116.46,115.85,116.39,0,0
08/29/2002,116.39,116.44,115.77,116.31,0,0
08/30/2002,116.31,116.5,115.98,116.37,0,0
09/02/2002,115.85,116.13,115.85,116.11,0,0
09/03/2002,116.12,116.79,115.96,116.63,0,0
09/04/2002,116.63,117.37,116.57,116.94,0,0
09/05/2002,116.94,117.54,116.83,117.29,0,0
09/06/2002,117.29,117.64,116.2,116.24,0,0
09/09/2002,116.3,116.8,116.04,116.42,0,0
09/10/2002,116.44,117,116.14,116.93,0,0
09/11/2002,116.93,117.45,116.63,117.32,0,0
09/12/2002,117.32,117.92,117.06,117.81,0,0
09/13/2002,117.81,118.75,117.32,118.31,0,0
09/16/2002,118.38,118.9,118.05,118.41,0,0
09/17/2002,118.42,118.92,117.89,118.86,0,0
09/18/2002,118.86,119.26,118.04,118.66,0,0
09/19/2002,118.66,119.95,118.58,119.83,0,0
09/20/2002,119.83,121.41,119.8,120.95,0,0
09/23/2002,121.02,121.96,120.53,121.03,0,0
09/24/2002,121.03,121.28,120.19,121.18,0,0
09/25/2002,121.18,121.2,119.86,119.87,0,0
09/26/2002,119.87,120.42,119.01,119.38,0,0
09/27/2002,119.37,120.41,119.28,120.25,0,0
09/30/2002,120.42,120.46,119.17,120.2,0,0
10/01/2002,120.2,121.07,120.1,120.39,0,0
10/02/2002,120.38,121.42,120.37,121.07,0,0
10/03/2002,121.07,121.61,120.84,120.86,0,0
10/04/2002,120.88,121.31,120.52,120.71,0,0
10/07/2002,120.65,122.27,120.4,122.1,0,0
10/08/2002,122.11,122.31,121.42,121.48,0,0
10/09/2002,121.49,122.17,121.12,121.89,0,0
10/10/2002,121.9,122.56,121.7,121.83,0,0
10/11/2002,121.81,122.79,121.6,122.39,0,0
10/14/2002,122.5,122.76,122.25,122.7,0,0
10/15/2002,122.7,122.99,122.04,122.34,0,0
10/16/2002,122.34,122.61,121.73,122.07,0,0
10/17/2002,122.06,122.19,121,121.43,0,0
10/18/2002,121.43,121.94,121.36,121.94,0,0
10/21/2002,121.99,122,121.28,121.52,0,0
10/22/2002,121.52,122.5,121.47,122.3,0,0
10/23/2002,122.3,122.32,120.98,121.39,0,0
10/24/2002,121.39,121.86,120.68,121.84,0,0
10/25/2002,121.84,121.84,120.87,121.3,0,0
10/28/2002,121.27,121.72,121.24,121.54,0,0
10/29/2002,121.53,121.7,120.59,120.82,0,0
10/30/2002,120.82,121.06,120.5,120.93,0,0
10/31/2002,120.89,121.42,120.76,121.3,0,0
11/01/2002,121.31,121.89,121.24,121.69,0,0
11/04/2002,121.83,122,121.48,121.87,0,0
11/05/2002,121.89,122.18,121.45,121.9,0,0
11/06/2002,121.91,122.33,121.58,122.29,0,0
11/07/2002,122.26,122.47,121.6,122.13,0,0
11/08/2002,122.13,122.46,121.18,121.35,0,0
11/11/2002,121.49,121.5,120.39,120.93,0,0
11/12/2002,120.93,121.18,120.34,121.12,0,0
11/13/2002,121.12,121.18,120.72,121.04,0,0
11/14/2002,121.04,121.27,120.59,121.09,0,0
11/15/2002,121.09,121.45,120.92,121.41,0,0
11/18/2002,121.59,122.27,121.59,122.04,0,0
11/19/2002,122.05,123.23,121.94,122.63,0,0
11/20/2002,122.63,123.09,122.51,122.84,0,0
11/21/2002,122.85,122.97,122.17,122.93,0,0
11/22/2002,122.93,123.15,122.35,122.52,0,0
11/25/2002,122.67,122.68,120.69,121.03,0,0
11/26/2002,121.03,121.11,120.54,120.76,0,0
11/27/2002,120.76,121.24,120.26,121.19,0,0
11/28/2002,121.17,121.37,120.95,121.3,0,0
11/29/2002,121.32,121.93,121.32,121.8,0,0
12/02/2002,122.05,124.32,122.03,123.94,0,0
12/03/2002,123.94,124.37,123.72,123.79,0,0
12/04/2002,123.77,124.97,123.77,124.62,0,0
12/05/2002,124.62,125.71,124.58,124.75,0,0
12/06/2002,124.75,125.62,123.19,124.93,0,0
12/09/2002,124.55,124.73,123.55,124.65,0,0
12/10/2002,124.65,124.92,124.44,124.88,0,0
12/11/2002,124.88,124.88,124.08,124.7,0,0
12/12/2002,124.69,125.2,124.34,124.74,0,0
12/13/2002,124.75,125.25,122.96,123.13,0,0
12/16/2002,123.52,124.17,122.86,123.92,0,0
12/17/2002,123.9,124.88,123.87,124.86,0,0
12/18/2002,124.86,124.87,123.88,124.05,0,0
12/19/2002,124.05,124.34,123.3,123.77,0,0
12/20/2002,123.77,124.18,123.51,123.65,0,0
12/23/2002,123.66,123.75,123.26,123.5,0,0
12/24/2002,123.5,124.06,123.38,123.88,0,0
12/26/2002,123.88,124.51,123.88,124.4,0,0
12/27/2002,124.4,125.01,124.29,125.01,0,0
12/30/2002,125.02,125.21,123.66,124.12,0,0
12/31/2002,124.12,124.72,123.99,124.62,0,0
01/02/2003,124.38,124.62,124.07,124.5,0,0
01/03/2003,124.5,124.97,124.23,124.76,0,0
01/06/2003,124.74,124.9,124.25,124.63,0,0
01/07/2003,124.65,125.48,124.46,125.26,0,0
01/08/2003,125.23,125.26,124.36,125.01,0,0
01/09/2003,125,125.33,124.82,125.13,0,0
01/10/2003,125.13,126.11,125.11,125.97,0,0
01/13/2003,126.05,126.14,125.15,125.33,0,0
01/14/2003,125.33,125.6,124.47,124.73,0,0
01/15/2003,124.7,125.22,124.12,124.65,0,0
01/16/2003,124.65,125.16,124.46,125.06,0,0
01/17/2003,125.08,125.73,125.02,125.59,0,0
01/20/2003,125.76,126.23,125.61,126.14,0,0
01/21/2003,126.12,126.95,126.11,126.71,0,0
01/22/2003,126.71,126.97,126.25,126.83,0,0
01/23/2003,126.84,127.24,126.51,126.96,0,0
01/24/2003,126.96,127.67,126.85,127.63,0,0
01/27/2003,127.61,129,127.54,128.47,0,0
01/28/2003,128.47,128.65,128.02,128.48,0,0
01/29/2003,128.48,128.62,127.89,128.28,0,0
01/30/2003,128.3,128.88,127.75,128.78,0,0
01/31/2003,128.78,129.39,128.63,128.85,0,0
02/03/2003,129.12,129.86,128.7,129.8,0,0
02/04/2003,129.77,130.46,129.38,130.43,0,0
02/05/2003,130.43,130.5,129.08,129.49,0,0
02/06/2003,129.5,130.04,129.14,129.88,0,0
02/07/2003,129.88,130.19,129.1,130.13,0,0
02/10/2003,130.25,130.47,129.86,129.88,0,0
02/11/2003,129.88,130.28,129.6,129.97,0,0
02/12/2003,129.97,130.3,129.46,129.95,0,0
02/13/2003,129.95,130.74,129.75,130.45,0,0
02/14/2003,130.45,130.6,129.54,129.85,0,0
02/17/2003,129.79,129.83,128.48,128.94,0,0
02/18/2003,128.91,128.92,126.95,127.16,0,0
02/19/2003,127.16,127.77,126.91,127.52,0,0
02/20/2003,127.52,128.19,127.51,128.07,0,0
02/21/2003,128.07,128.75,127.73,127.85,0,0
02/24/2003,127.22,127.64,126.25,127.62,0,0
02/25/2003,127.61,127.64,126.03,126.24,0,0
02/26/2003,126.24,126.61,126.07,126.4,0,0
02/27/2003,126.4,126.85,126.1,126.51,0,0
02/28/2003,126.51,127.63,126.41,127.59,0,0
03/03/2003,127.47,128.2,127.17,128.2,0,0
03/04/2003,128.2,128.74,128.08,128.64,0,0
03/05/2003,128.66,128.98,128.45,128.6,0,0
03/06/2003,128.6,128.99,128.38,128.75,0,0
03/07/2003,128.75,129.37,127.94,128.8,0,0
03/10/2003,128.89,129.21,128.55,129.06,0,0
03/11/2003,129.06,129.45,129.01,129.24,0,0
03/12/2003,129.25,129.64,128.95,129.06,0,0
03/13/2003,129.06,129.4,127.75,128.09,0,0
03/14/2003,128.12,128.12,126.86,127.03,0,0
03/17/2003,127.42,127.66,125.52,126.14,0,0
03/18/2003,126.14,126.46,125.42,126.24,0,0
03/19/2003,126.24,127.49,126,127.06,0,0
03/20/2003,127.07,128.06,126.65,127.58,0,0
03/21/2003,127.58,128.25,127.39,128.04,0,0
03/24/2003,128.19,128.65,128.12,128.53,0,0
03/25/2003,128.51,128.57,127.7,127.84,0,0
03/26/2003,127.84,128.39,127.61,128.3,0,0
03/27/2003,128.3,128.66,128.03,128.3,0,0
03/28/2003,128.3,129.49,128.25,129.05,0,0
03/31/2003,129.31,129.77,128.46,128.76,0,0
04/01/2003,128.76,129.13,128.54,128.9,0,0
04/02/2003,128.9,128.98,127.81,128.02,0,0
04/03/2003,128.01,128.54,127.64,128.42,0,0
04/04/2003,128.42,128.88,128.28,128.68,0,0
04/07/2003,128.35,128.82,127.46,128.07,0,0
04/08/2003,128.09,128.42,127.72,128.32,0,0
04/09/2003,128.32,129.53,128.3,129.35,0,0
04/10/2003,129.35,129.66,128.85,128.98,0,0
04/11/2003,128.97,129.71,128.89,129.56,0,0
04/14/2003,129.54,129.82,129.35,129.65,0,0
04/15/2003,129.65,130.06,129.29,129.91,0,0
04/16/2003,129.91,130.68,129.84,130.44,0,0
04/17/2003,130.45,130.77,129.9,130.18,0,0
04/18/2003,130.18,130.48,130.13,130.3,0,0
04/21/2003,130.29,131,130.23,130.91,0,0
04/22/2003,130.91,131.73,130.68,131.4,0,0
04/23/2003,131.4,132.15,131.34,131.95,0,0
04/24/2003,131.95,132.41,131.68,132.22,0,0
04/25/2003,132.22,132.97,132.12,132.71,0,0
04/28/2003,132.64,132.96,132.12,132.29,0,0
04/29/2003,132.29,132.78,131.53,132.66,0,0
04/30/2003,132.66,133.33,132.51,132.78,0,0
05/01/2003,132.78,133.44,132.38,133.21,0,0
05/02/2003,133.21,133.73,133.04,133.48,0,0
05/05/2003,133.6,133.93,133.29,133.81,0,0
05/06/2003,133.81,134.49,133.66,134.4,0,0
05/07/2003,134.38,134.41,131.92,132.19,0,0
05/08/2003,132.21,134.61,131.63,134.5,0,0
05/09/2003,134.5,135.25,134.25,134.67,0,0
05/12/2003,135.44,135.45,134.73,135.25,0,0
05/13/2003,135.25,135.27,133.95,134.64,0,0
05/14/2003,134.64,134.69,133.15,133.5,0,0
05/15/2003,133.5,133.5,132.25,132.6,0,0
05/16/2003,132.59,134.22,132.45,134.2,0,0
05/19/2003,134.79,136.87,134.42,136.35,0,0
05/20/2003,136.35,136.89,136.05,136.88,0,0
05/21/2003,136.88,137.43,136.43,136.95,0,0
05/22/2003,136.95,137.37,136.74,137.17,0,0
05/23/2003,137.15,138.32,136.8,138.2,0,0
05/26/2003,138.24,138.59,137.96,138.35,0,0
05/27/2003,138.62,139.14,138.29,138.52,0,0
05/28/2003,138.52,139.73,138.1,139.37,0,0
05/29/2003,139.37,140.65,139.12,140.57,0,0
05/30/2003,140.57,140.89,140.22,140.66,0,0
06/02/2003,140.06,140.12,138.27,139.36,0,0
06/03/2003,139.39,139.99,138.9,139.84,0,0
06/04/2003,139.81,140.07,138.27,138.45,0,0
06/05/2003,138.44,139.8,137.74,139.42,0,0
06/06/2003,139.42,139.97,138.86,138.94,0,0
06/09/2003,138.92,139.2,138.05,138.43,0,0
06/10/2003,138.43,138.79,137.3,137.48,0,0
06/11/2003,137.48,138.78,137.21,138.42,0,0
06/12/2003,138.38,138.81,137.9,138.48,0,0
06/13/2003,138.48,139.31,138.17,139.22,0,0
06/16/2003,139.34,140.23,139.05,139.08,0,0
06/17/2003,139.07,139.7,139.02,139.18,0,0
06/18/2003,139.17,139.42,137.55,137.79,0,0
06/19/2003,137.78,138.97,137.47,138.67,0,0
06/20/2003,138.7,138.94,136.85,137.09,0,0
06/23/2003,137.29,137.37,135.5,135.98,0,0
06/24/2003,135.98,136.46,135.26,135.59,0,0
06/25/2003,135.59,136.57,135.16,136.1,0,0
06/26/2003,136.09,136.69,135.73,136.46,0,0
06/27/2003,136.46,137.04,136.28,136.79,0,0
06/30/2003,136.79,138.11,136.66,137.89,0,0
07/01/2003,137.92,138.55,137.47,137.9,0,0
07/02/2003,137.91,138,136.09,136.28,0,0
07/03/2003,136.28,136.52,135.24,135.82,0,0
07/04/2003,135.82,135.95,135.11,135.63,0,0
07/07/2003,135.45,135.56,133.57,133.73,0,0
07/08/2003,133.75,134.18,133.18,133.83,0,0
07/09/2003,133.83,134.2,133.19,133.62,0,0
07/10/2003,133.6,134.06,133.07,133.68,0,0
07/11/2003,133.68,133.72,132.83,132.98,0,0
07/14/2003,132.82,132.93,132.22,132.74,0,0
07/15/2003,132.74,133.12,130.82,131.79,0,0
07/16/2003,131.8,132.66,131.5,132.57,0,0
07/17/2003,132.57,133.53,132.29,133.49,0,0
07/18/2003,133.48,133.85,132.95,133.64,0,0
07/21/2003,133.51,134.55,133.24,134.38,0,0
07/22/2003,134.4,135.45,134.31,134.79,0,0
07/23/2003,134.78,136.5,134.56,136.38,0,0
07/24/2003,136.38,136.75,136.08,136.6,0,0
07/25/2003,136.58,137.11,136.2,136.77,0,0
07/28/2003,136.73,137.43,136.47,137.19,0,0
07/29/2003,137.19,137.74,137.04,137.16,0,0
07/30/2003,137.16,137.39,136.37,136.5,0,0
07/31/2003,136.51,136.62,135.01,135.47,0,0
08/01/2003,135.47,135.55,134.27,135.18,0,0
08/04/2003,135.4,136.87,134.96,136.56,0,0
08/05/2003,136.58,137.03,135.82,136.61,0,0
08/06/2003,136.6,137,136.2,136.28,0,0
08/07/2003,136.26,136.42,135.18,135.5,0,0
08/08/2003,135.54,135.54,134.29,134.57,0,0
08/11/2003,134.47,134.9,133.44,134.49,0,0
08/12/2003,134.49,135.03,133.58,133.68,0,0
08/13/2003,133.69,134.98,133.58,134.91,0,0
08/14/2003,134.91,135.29,133.81,133.92,0,0
08/15/2003,133.93,134.43,133.7,134.15,0,0
08/18/2003,134.16,134.24,132.95,132.96,0,0
08/19/2003,132.96,133.01,131.59,132.06,0,0
08/20/2003,132.06,132.14,130.86,131.18,0,0
08/21/2003,131.19,131.21,128.23,128.78,0,0
08/22/2003,128.79,128.93,127.22,127.96,0,0
08/25/2003,127.55,128.23,126.69,127.17,0,0
08/26/2003,127.16,128,126.89,127.68,0,0
08/27/2003,127.69,128.67,127.34,127.49,0,0
08/28/2003,127.5,128.15,126.9,127.69,0,0
08/29/2003,127.69,128.3,126.74,128.08,0,0
09/01/2003,128.13,128.51,127.53,127.73,0,0
09/02/2003,127.72,127.87,125.54,125.94,0,0
09/03/2003,125.94,126.15,125.07,125.46,0,0
09/04/2003,125.47,127.81,125.41,127.68,0,0
09/05/2003,127.69,129.81,127.51,129.7,0,0
09/08/2003,130.48,130.49,128.96,129.1,0,0
09/09/2003,129.09,131.35,128.97,131.07,0,0
09/10/2003,131.08,131.36,130.31,130.9,0,0
09/11/2003,130.9,132.03,130.15,131.03,0,0
09/12/2003,131.03,132.83,130.33,132.4,0,0
09/15/2003,132.23,132.81,132.02,132.4,0,0
09/16/2003,132.39,132.59,129.55,129.71,0,0
09/17/2003,129.73,131.41,129.3,130.95,0,0
09/18/2003,130.96,131.05,129.35,129.68,0,0
09/19/2003,129.68,130.35,128.94,129.79,0,0
09/22/2003,128.44,128.92,128.18,128.55,0,0
09/23/2003,128.54,128.73,127.55,128.45,0,0
09/24/2003,128.43,128.74,127.5,128.52,0,0
09/25/2003,128.52,128.97,128.03,128.56,0,0
09/26/2003,128.56,128.84,128.16,128.29,0,0
09/29/2003,127.93,129.72,126.92,129.39,0,0
09/30/2003,129.38,130.16,128.29,129.95,0,0
10/01/2003,129.92,130.4,129.23,130.06,0,0
10/02/2003,130.07,130.5,129.32,129.58,0,0
10/03/2003,129.58,129.66,128.19,128.25,0,0
10/06/2003,128.72,130.11,128.09,130.11,0,0
10/07/2003,130.11,130.3,128.85,129.08,0,0
10/08/2003,129.06,129.81,129.05,129.53,0,0
10/09/2003,129.52,129.62,127.6,128.1,0,0
10/10/2003,128.1,128.46,127.18,128.15,0,0
10/13/2003,128.07,128.14,126.56,127.46,0,0
10/14/2003,127.47,128.52,126.72,127.65,0,0
10/15/2003,127.65,127.99,127.14,127.31,0,0
10/16/2003,127.31,127.86,126.93,126.93,0,0
10/17/2003,126.92,127.56,126.82,127.53,0,0
10/20/2003,127.46,128.77,127.29,128.23,0,0
10/21/2003,128.26,128.32,127.49,127.69,0,0
10/22/2003,127.68,128.82,127.58,128.78,0,0
10/23/2003,128.77,129.96,128.51,129.38,0,0
10/24/2003,129.4,129.78,128.94,128.94,0,0
10/27/2003,127.45,127.8,127.21,127.45,0,0
10/28/2003,127.47,127.55,126.33,126.54,0,0
10/29/2003,126.56,126.65,126.11,126.4,0,0
10/30/2003,126.39,127.08,126.02,126.45,0,0
10/31/2003,126.46,127.85,126.27,127.3,0,0
11/03/2003,127.21,128.07,126.82,127.4,0,0
11/04/2003,127.41,127.44,125.78,126.01,0,0
11/05/2003,125.96,126.35,125.35,125.72,0,0
11/06/2003,125.75,126.03,125.5,125.83,0,0
11/07/2003,125.83,126.03,125.48,125.94,0,0
11/10/2003,125.79,126.3,124.16,124.54,0,0
11/11/2003,124.46,125.36,124.42,125.2,0,0
11/12/2003,125.21,126.7,125.06,126.55,0,0
11/13/2003,126.54,127.04,126.09,126.88,0,0
11/14/2003,126.88,127.58,126.77,127.42,0,0
11/17/2003,127.72,129.28,127.72,128.22,0,0
11/18/2003,128.22,129.24,127.87,129.18,0,0
11/19/2003,129.19,130.24,128.45,129.83,0,0
11/20/2003,129.85,130.24,129.41,129.65,0,0
11/21/2003,129.66,130.08,128.95,129.64,0,0
11/24/2003,129.53,129.81,128.42,128.79,0,0
11/25/2003,128.8,129.79,128.6,128.99,0,0
11/26/2003,129,130.34,128.76,130.02,0,0
11/27/2003,130.02,130.34,129.81,129.91,0,0
11/28/2003,129.91,131.5,129.86,131.38,0,0
12/01/2003,131.37,132.25,130.77,131.08,0,0
12/02/2003,131.15,131.94,130.49,131.16,0,0
12/03/2003,131.17,131.57,130.63,130.92,0,0
12/04/2003,130.85,131.39,130.33,130.88,0,0
12/05/2003,130.82,131.18,130.51,130.93,0,0
12/08/2003,130.95,131.44,130.77,131.26,0,0
12/09/2003,131.23,131.65,130.73,130.98,0,0
12/10/2003,131.07,132.7,130.81,132.26,0,0
12/11/2003,132.26,132.53,131.2,131.85,0,0
12/12/2003,131.93,132.49,131.73,132.46,0,0
12/15/2003,131.58,132.58,131.22,132.38,0,0
12/16/2003,132.31,133.06,132.27,132.5,0,0
12/17/2003,132.5,133.33,132.17,133.23,0,0
12/18/2003,133.22,133.79,133.01,133.74,0,0
12/19/2003,133.75,133.86,133.21,133.43,0,0
12/22/2003,133.75,133.75,133.19,133.35,0,0
12/23/2003,133.33,133.5,133.03,133.04,0,0
12/24/2003,133.03,133.74,133,133.52,0,0
12/26/2003,133.48,133.72,133.06,133.54,0,0
12/29/2003,133.44,133.75,133.16,133.53,0,0
12/30/2003,133.55,134.42,133.47,134.26,0,0
12/31/2003,134.27,135.21,134.13,135.09,0,0
01/02/2004,134.71,135.09,134.09,134.73,0,0
01/05/2004,134.67,135.74,134.33,134.45,0,0
01/06/2004,134.43,136.02,134.32,135.51,0,0
01/07/2004,135.51,135.53,134.12,134.38,0,0
01/08/2004,134.31,135.65,133.36,135.49,0,0
01/09/2004,135.46,137.85,135.41,136.57,0,0
01/12/2004,137.11,137.24,135.77,135.98,0,0
01/13/2004,136.02,136.19,135.11,135.42,0,0
01/14/2004,135.44,135.87,134.08,134.39,0,0
01/15/2004,134.37,134.61,133.46,133.67,0,0
01/16/2004,133.68,133.93,131.66,132.17,0,0
01/19/2004,131.84,132.98,131.66,132.48,0,0
01/20/2004,132.59,135.01,132.43,134.64,0,0
01/21/2004,134.61,135.38,134.48,135.07,0,0
01/22/2004,135.07,135.55,134.43,134.78,0,0
01/23/2004,134.82,135.39,133.47,133.9,0,0
01/26/2004,134.08,134.18,132.51,132.58,0,0
01/27/2004,132.58,133.59,131.99,133.32,0,0
01/28/2004,133.31,134.18,132.16,132.37,0,0
01/29/2004,132.34,132.82,131.11,131.37,0,0
01/30/2004,131.36,132.04,130.75,131.79,0,0
02/02/2004,131.68,131.96,130.85,131.09,0,0
02/03/2004,131.09,133.03,131.05,132.39,0,0
02/04/2004,132.4,132.46,131.82,132.13,0,0
02/05/2004,132.14,133.23,132.09,132.83,0,0
02/06/2004,132.81,134.3,132.63,133.93,0,0
02/09/2004,133.35,134.92,133.29,134.02,0,0
02/10/2004,134.04,134.74,133.66,134.11,0,0
02/11/2004,134.09,135.15,133.54,134.95,0,0
02/12/2004,134.97,135.33,134.8,134.84,0,0
02/13/2004,134.91,135.78,134.18,134.3,0,0
02/16/2004,134.42,134.81,134.1,134.67,0,0
02/17/2004,134.69,135.96,134.55,135.62,0,0
02/18/2004,135.62,136.46,135.33,135.58,0,0
02/19/2004,135.56,136.24,135.2,136.14,0,0
02/20/2004,136.13,137.24,135.96,136.66,0,0
02/23/2004,136.39,136.49,135.52,136.13,0,0
02/24/2004,136.11,137.4,135.94,137.11,0,0
02/25/2004,137.09,137.54,135.99,136.17,0,0
02/26/2004,136.17,136.63,135.83,136.38,0,0
02/27/2004,136.38,136.49,134.86,136.41,0,0
03/01/2004,136.09,137.02,135.37,135.62,0,0
03/02/2004,135.64,136.08,134.27,134.65,0,0
03/03/2004,134.62,134.62,132.81,134.2,0,0
03/04/2004,134.17,135.49,133.79,135.38,0,0
03/05/2004,135.36,138.95,135.21,138.6,0,0
03/08/2004,138.84,139.04,137.69,137.97,0,0
03/09/2004,137.95,138.67,137.18,137.33,0,0
03/10/2004,137.32,137.49,135.27,135.54,0,0
03/11/2004,135.57,136.74,134.47,136.62,0,0
03/12/2004,136.61,137.31,134.79,135.57,0,0
03/15/2004,135.29,136.37,134.1,135.26,0,0
03/16/2004,135.29,135.46,133.28,133.41,0,0
03/17/2004,133.4,133.63,131.67,132.45,0,0
03/18/2004,132.4,132.74,130.75,132.05,0,0
03/19/2004,132.07,133.1,130.83,131.02,0,0
03/22/2004,131.17,132.55,131.1,131.67,0,0
03/23/2004,131.67,132,131,131.55,0,0
03/24/2004,131.57,132.16,128.62,128.71,0,0
03/25/2004,128.69,129.3,128.2,128.71,0,0
03/26/2004,128.7,128.99,127.56,128.39,0,0
03/29/2004,127.9,128.52,127.18,128.29,0,0
03/30/2004,128.28,129.79,128.09,128.69,0,0
03/31/2004,128.72,129.01,126.53,128.36,0,0
04/01/2004,128.33,128.6,127.51,128.16,0,0
04/02/2004,128.16,128.82,126.3,126.74,0,0
04/05/2004,126.63,127.13,125.79,126.06,0,0
04/06/2004,126.06,128.76,125.95,128.1,0,0
04/07/2004,128.11,128.44,127.18,128.07,0,0
04/08/2004,128.08,129.26,127.86,128.42,0,0
04/09/2004,128.44,129.09,127.91,128.71,0,0
04/12/2004,128.67,128.67,126.88,127.26,0,0
04/13/2004,127.24,127.72,126.42,127.29,0,0
04/14/2004,127.3,130.32,127.24,129.92,0,0
04/15/2004,129.92,130.17,129.16,129.74,0,0
04/16/2004,129.72,130.37,128.91,129.23,0,0
04/19/2004,129.45,130.66,129.34,130.38,0,0
04/20/2004,130.36,130.58,128.32,129.05,0,0
04/21/2004,129.05,129.94,128.52,129.52,0,0
04/22/2004,129.5,130.42,128.89,130.23,0,0
04/23/2004,130.23,131.01,128.81,128.98,0,0
04/26/2004,128.78,129.21,128.23,128.86,0,0
04/27/2004,128.83,130.71,128.39,130.44,0,0
04/28/2004,130.46,130.88,129.52,130.44,0,0
04/29/2004,130.3,131.69,130.14,131.39,0,0
04/30/2004,131.39,132.49,131.32,132.33,0,0
05/03/2004,132.29,132.48,131.31,131.77,0,0
05/04/2004,131.77,133.01,131.44,132.24,0,0
05/05/2004,132.27,132.86,131.47,132.3,0,0
05/06/2004,132.3,133.25,132,132.55,0,0
05/07/2004,132.58,133.76,132.44,133.32,0,0
05/10/2004,133.34,135.22,133.1,134.69,0,0
05/11/2004,134.66,134.86,133.99,134.29,0,0
05/12/2004,134.29,134.97,133.26,134.44,0,0
05/13/2004,134.44,135.82,134.31,135.33,0,0
05/14/2004,135.33,135.88,134.8,135.79,0,0
05/17/2004,135.75,137.49,135.41,137.46,0,0
05/18/2004,137.48,137.86,135.78,136.57,0,0
05/19/2004,136.56,136.59,135.08,135.83,0,0
05/20/2004,135.82,136.24,134.47,134.9,0,0
05/21/2004,134.89,135.22,134.25,134.58,0,0
05/24/2004,134.7,135.69,134.29,135.52,0,0
05/25/2004,135.54,136.29,135.13,135.23,0,0
05/26/2004,135.25,135.54,134.74,135.46,0,0
05/27/2004,135.46,136.36,135.2,135.91,0,0
05/28/2004,135.91,136.29,134.27,134.67,0,0
05/31/2004,135.18,135.2,133.01,133.37,0,0
06/01/2004,133.45,135.55,133.35,135.41,0,0
06/02/2004,135.45,136,134.16,134.19,0,0
06/03/2004,134.19,136.27,134.07,135.51,0,0
06/04/2004,135.46,136.63,135.22,136.52,0,0
06/07/2004,136.35,136.68,134.87,134.95,0,0
06/08/2004,134.94,135.44,134.42,134.47,0,0
06/09/2004,134.49,134.54,132.02,133.01,0,0
06/10/2004,133.02,133.12,131.55,132.33,0,0
06/11/2004,132.34,132.52,131.93,132.13,0,0
06/14/2004,132.18,134.41,131.71,133.86,0,0
06/15/2004,133.85,134.44,132.67,133.12,0,0
06/16/2004,133.17,133.22,131.97,132.17,0,0
06/17/2004,132.2,132.41,131.35,132.12,0,0
06/18/2004,132.11,132.16,131.06,132.09,0,0
06/21/2004,132.01,132.05,130.83,131.92,0,0
06/22/2004,131.93,132.33,130.91,132.27,0,0
06/23/2004,132.29,132.38,131.02,131.17,0,0
06/24/2004,131.17,131.27,130.08,130.35,0,0
06/25/2004,130.39,131.05,130.19,130.95,0,0
06/28/2004,130.95,131.79,130.69,131.47,0,0
06/29/2004,131.49,132.13,130.7,130.74,0,0
06/30/2004,130.74,133.38,130.69,132.66,0,0
07/01/2004,132.65,132.7,131.24,131.79,0,0
07/02/2004,131.78,133.83,131.66,133.4,0,0
07/05/2004,133.39,134.09,133.39,133.97,0,0
07/06/2004,134.02,134.87,133.77,134.46,0,0
07/07/2004,134.46,134.65,133.85,134.37,0,0
07/08/2004,134.37,134.98,134.07,134.96,0,0
07/09/2004,134.96,134.99,133.83,134.28,0,0
07/12/2004,133.95,134.42,133.42,134.28,0,0
07/13/2004,134.32,134.88,133.8,133.97,0,0
07/14/2004,133.93,135.3,133.63,135.16,0,0
07/15/2004,135.14,135.72,134.88,135.61,0,0
07/16/2004,135.62,135.79,134.97,135.34,0,0
07/19/2004,135.35,135.54,134.1,134.63,0,0
07/20/2004,134.66,135.39,133.69,133.98,0,0
07/21/2004,133.98,134.71,133.49,134.57,0,0
07/22/2004,134.58,134.81,134.07,134.51,0,0
07/23/2004,134.53,134.67,133.05,133.22,0,0
07/26/2004,133.27,133.71,132.8,133.52,0,0
07/27/2004,133.48,134.1,133.17,133.68,0,0
07/28/2004,133.73,134.92,133.59,134.56,0,0
07/29/2004,134.58,135.38,134.46,134.85,0,0
07/30/2004,134.89,135.06,133.63,133.79,0,0
08/02/2004,133.9,134.2,133.1,133.13,0,0
08/03/2004,133.13,133.6,132.83,133.35,0,0
08/04/2004,133.31,134.27,133.23,133.88,0,0
08/05/2004,133.92,134.88,133.66,134.83,0,0
08/06/2004,134.78,135.67,134.41,135.62,0,0
08/09/2004,135.67,135.88,135.17,135.75,0,0
08/10/2004,135.75,136.57,135.57,136.17,0,0
08/11/2004,136.18,136.36,135.1,135.5,0,0
08/12/2004,135.51,136.11,135.11,135.87,0,0
08/13/2004,135.86,136.99,135.63,136.95,0,0
08/16/2004,136.51,137.05,136.08,136.56,0,0
08/17/2004,136.54,136.65,135.49,135.96,0,0
08/18/2004,135.96,135.97,134.67,134.84,0,0
08/19/2004,134.86,135.44,134.8,135.23,0,0
08/20/2004,135.2,135.48,134.28,134.37,0,0
08/23/2004,134.47,134.57,133.23,133.36,0,0
08/24/2004,133.33,133.58,131.99,132.4,0,0
08/25/2004,132.41,133.57,132.06,133.12,0,0
08/26/2004,133.14,133.19,132.29,132.7,0,0
08/27/2004,132.7,132.84,131.55,131.68,0,0
08/30/2004,131.7,132.71,131.57,132.4,0,0
08/31/2004,132.37,133.47,132.21,132.96,0,0
09/01/2004,132.98,133.69,132.73,133.51,0,0
09/02/2004,133.46,133.57,132.75,133.26,0,0
09/03/2004,133.25,133.57,132.14,133.22,0,0
09/06/2004,133.26,133.42,132.6,132.86,0,0
09/07/2004,132.85,132.97,132,132.34,0,0
09/08/2004,132.38,133.22,131.77,133.17,0,0
09/09/2004,133.18,133.99,132.98,133.92,0,0
09/10/2004,133.93,134.91,133.79,134.45,0,0
09/13/2004,134.29,135.07,134.1,134.85,0,0
09/14/2004,134.87,135.09,134.08,134.29,0,0
09/15/2004,134.33,134.34,133.6,133.67,0,0
09/16/2004,133.66,133.77,133.05,133.51,0,0
09/17/2004,133.46,134.44,133.34,133.81,0,0
09/20/2004,133.86,134.05,133.13,133.77,0,0
09/21/2004,133.77,135.56,133.67,135.25,0,0
09/22/2004,135.26,135.68,135.1,135.61,0,0
09/23/2004,135.66,136.5,135.57,135.93,0,0
09/24/2004,135.93,136.47,135.53,135.72,0,0
09/27/2004,135.73,136.94,135.66,136.81,0,0
09/28/2004,136.78,137.55,136.64,137.26,0,0
09/29/2004,137.27,137.29,136.27,136.72,0,0
09/30/2004,136.72,137.41,136.38,136.83,0,0
10/01/2004,136.83,137.19,136.52,137.16,0,0
10/04/2004,137.26,137.34,136.02,136.32,0,0
10/05/2004,136.35,136.99,135.84,136.84,0,0
10/06/2004,136.81,137.01,136.36,136.79,0,0
10/07/2004,136.8,136.94,136.47,136.62,0,0
10/08/2004,136.62,136.74,135.75,135.91,0,0
10/11/2004,135.96,136.02,135.14,135.37,0,0
10/12/2004,135.44,135.73,134.97,135.19,0,0
10/13/2004,135.2,135.55,134.55,135.49,0,0
10/14/2004,135.5,135.94,135.19,135.81,0,0
10/15/2004,135.82,136.38,135.39,136.26,0,0
10/18/2004,136.22,136.88,136.13,136.47,0,0
10/19/2004,136.47,136.55,135.47,135.59,0,0
10/20/2004,135.58,136.61,135.49,136.23,0,0
10/21/2004,136.25,136.35,135.33,135.55,0,0
10/22/2004,135.55,136.02,135.47,136,0,0
10/25/2004,136.07,136.86,135.72,136.71,0,0
10/26/2004,136.68,136.97,135.7,136.23,0,0
10/27/2004,136.26,136.48,135.19,135.31,0,0
10/28/2004,135.3,135.54,134.8,135.45,0,0
10/29/2004,135.44,135.54,134.88,135.34,0,0
11/01/2004,135.6,136.04,135.3,135.71,0,0
11/02/2004,135.72,135.88,134.72,135.1,0,0
11/03/2004,135.11,136.26,134.63,136.17,0,0
11/04/2004,136.18,136.77,135.99,136.49,0,0
11/05/2004,136.48,136.98,135.94,136.83,0,0
11/08/2004,136.71,136.95,136.19,136.28,0,0
11/09/2004,136.27,136.69,136.16,136.27,0,0
11/10/2004,136.29,138.29,136.23,138.06,0,0
11/11/2004,138.07,138.16,137.51,137.58,0,0
11/12/2004,137.58,137.83,136.56,136.95,0,0
11/15/2004,137.03,137.12,136.03,136.29,0,0
11/16/2004,136.3,136.84,136.2,136.47,0,0
11/17/2004,136.46,136.75,135.27,135.63,0,0
11/18/2004,135.57,135.91,134.87,135.04,0,0
11/19/2004,134.98,135.19,134,134.29,0,0
11/22/2004,134.63,134.73,134.14,134.55,0,0
11/23/2004,134.56,135.56,134.27,135.2,0,0
11/24/2004,135.18,135.81,135.02,135.55,0,0
11/25/2004,135.53,136.01,135.02,135.93,0,0
11/26/2004,135.92,136.56,135.64,136.39,0,0
11/29/2004,136.29,136.64,136.02,136.55,0,0
11/30/2004,136.57,136.94,136.33,136.84,0,0
12/01/2004,136.84,137.08,136.58,136.89,0,0
12/02/2004,136.87,136.99,136.19,136.92,0,0
12/03/2004,136.95,137.52,136.69,137.4,0,0
12/06/2004,137.31,138.69,137.05,138.3,0,0
12/07/2004,138.31,138.4,137.54,138.15,0,0
12/08/2004,138.14,139,137.78,138.66,0,0
12/09/2004,138.67,139.36,138.44,139.28,0,0
12/10/2004,139.28,139.85,139.03,139.12,0,0
12/13/2004,139.28,139.62,138.9,139.54,0,0
12/14/2004,139.54,140.49,139.3,140.31,0,0
12/15/2004,140.31,140.36,139.3,139.63,0,0
12/16/2004,139.6,140.1,138.42,138.74,0,0
12/17/2004,138.75,138.84,138.31,138.65,0,0
12/20/2004,138.57,139.7,138.55,139.43,0,0
12/21/2004,139.45,139.94,138.86,139.51,0,0
12/22/2004,139.51,139.59,139.06,139.56,0,0
12/23/2004,139.54,139.99,139.19,139.94,0,0
12/24/2004,139.96,140.33,139.8,140.25,0,0
12/27/2004,140.29,140.77,140.03,140.32,0,0
12/28/2004,140.32,140.6,140.06,140.26,0,0
12/29/2004,140.3,141.55,140.09,141.24,0,0
12/30/2004,141.28,141.58,140.37,140.51,0,0
12/31/2004,140.52,140.58,138.76,139.05,0,0
01/03/2005,139.27,139.32,138.12,138.4,0,0
01/04/2005,138.38,138.97,137.8,138.81,0,0
01/05/2005,138.82,138.96,137.73,138.07,0,0
01/06/2005,138.07,138.59,137.88,138.31,0,0
01/07/2005,138.3,138.51,136.55,136.7,0,0
01/10/2005,136.86,137.04,136.22,136.42,0,0
01/11/2005,136.39,136.96,135.37,135.41,0,0
01/12/2005,135.41,136.12,135.03,135.74,0,0
01/13/2005,135.75,136.17,135.08,135.37,0,0
01/14/2005,135.38,135.48,133.29,133.74,0,0
01/17/2005,133.61,133.99,133.24,133.4,0,0
01/18/2005,133.41,134.38,133.11,133.14,0,0
01/19/2005,133.11,134.35,132.97,133.65,0,0
01/20/2005,133.66,134.25,133.04,134.05,0,0
01/21/2005,134.04,134.83,133.8,133.88,0,0
01/24/2005,134.02,134.72,133.79,133.99,0,0
01/25/2005,134.01,135.33,133.59,134.97,0,0
01/26/2005,135,135.06,134.21,134.73,0,0
01/27/2005,134.72,135.43,133.99,134.07,0,0
01/28/2005,133.96,135.14,133.75,134.65,0,0
01/31/2005,134.95,135.26,134.5,135.17,0,0
02/01/2005,135.16,135.54,135.04,135.26,0,0
02/02/2005,135.25,135.8,134.87,134.91,0,0
02/03/2005,134.92,135.76,134.88,135.53,0,0
02/04/2005,135.53,135.6,133.74,133.94,0,0
02/07/2005,134.17,134.53,133.54,133.7,0,0
02/08/2005,133.72,135.22,133.63,135.08,0,0
02/09/2005,135.04,135.48,134.64,135.24,0,0
02/10/2005,135.23,136.33,135.15,136.23,0,0
02/11/2005,136.23,136.33,135.79,135.99,0,0
02/14/2005,135.77,136.4,135.48,136.36,0,0
02/15/2005,136.33,136.58,135.54,135.99,0,0
02/16/2005,135.99,137.41,135.93,137.33,0,0
02/17/2005,137.33,138.03,137.2,137.92,0,0
02/18/2005,137.93,138.3,137.45,138.08,0,0
02/21/2005,137.9,138.2,137.6,137.9,0,0
02/22/2005,137.93,138.11,137.08,137.93,0,0
02/23/2005,137.92,138.83,137.83,138.49,0,0
02/24/2005,138.5,139.32,138.42,139.05,0,0
02/25/2005,139.06,139.37,138.52,139.36,0,0
02/28/2005,139.39,139.39,138,138.33,0,0
03/01/2005,138.39,138.4,137.46,137.62,0,0
03/02/2005,137.63,137.94,137.3,137.58,0,0
03/03/2005,137.65,138.13,137.55,137.98,0,0
03/04/2005,138.01,138.72,137.92,138.68,0,0
03/07/2005,138.65,138.98,138.33,138.96,0,0
03/08/2005,138.97,139.76,138.72,139.66,0,0
03/09/2005,139.64,139.86,138.61,139.21,0,0
03/10/2005,139.18,139.95,139.1,139.69,0,0
03/11/2005,139.71,140.04,139.41,139.91,0,0
03/14/2005,139.75,140.69,139.68,140.14,0,0
03/15/2005,140.14,140.3,138.89,139.14,0,0
03/16/2005,139.09,139.92,138.83,139.74,0,0
03/17/2005,139.72,140.02,139.47,139.81,0,0
03/18/2005,139.81,140.19,139.13,139.57,0,0
03/21/2005,139.43,139.49,138.27,138.35,0,0
03/22/2005,138.39,138.91,137.82,138.14,0,0
03/23/2005,138.19,138.19,137.31,137.51,0,0
03/24/2005,137.53,138.51,137.49,137.53,0,0
03/25/2005,137.53,137.93,137.51,137.8,0,0
03/28/2005,137.81,138.25,137.6,138.18,0,0
03/29/2005,138.21,139.08,138.16,138.99,0,0
03/30/2005,139,139.36,138.67,138.88,0,0
03/31/2005,138.88,139.11,138.27,138.89,0,0
04/01/2005,138.87,139.47,138.5,138.79,0,0
04/04/2005,138.76,139.36,138.59,139.13,0,0
04/05/2005,139.1,139.47,138.97,139.19,0,0
04/06/2005,139.16,139.94,138.88,139.85,0,0
04/07/2005,139.85,140.09,139.54,139.61,0,0
04/08/2005,139.63,140.08,139.06,139.96,0,0
04/11/2005,139.95,140.24,139.61,139.92,0,0
04/12/2005,139.92,140.02,139.09,139.2,0,0
04/13/2005,139.23,139.25,138.27,138.64,0,0
04/14/2005,138.6,138.91,138.35,138.58,0,0
04/15/2005,138.58,139.32,138.42,139.31,0,0
04/18/2005,138.97,140.02,138.81,139.94,0,0
04/19/2005,139.95,139.99,139.27,139.42,0,0
04/20/2005,139.41,139.86,139.24,139.83,0,0
04/21/2005,139.83,140.49,139.35,139.55,0,0
04/22/2005,139.53,139.61,138.08,138.49,0,0
04/25/2005,137.61,138.02,136.99,137.35,0,0
04/26/2005,137.4,137.72,137.16,137.64,0,0
04/27/2005,137.63,137.94,136.73,136.87,0,0
04/28/2005,136.89,137.35,136.42,136.82,0,0
04/29/2005,136.82,136.96,134.77,134.83,0,0
05/02/2005,135.12,135.63,134.83,135.11,0,0
05/03/2005,135.11,135.71,134.88,135.27,0,0
05/04/2005,135.24,135.77,134.91,135.34,0,0
05/05/2005,135.37,135.6,134.89,135.33,0,0
05/06/2005,135.33,135.72,134.39,134.62,0,0
05/09/2005,134.64,135.69,134.64,135.65,0,0
05/10/2005,135.61,136.05,135.58,135.92,0,0
05/11/2005,135.92,136.22,134.97,135.5,0,0
05/12/2005,135.51,135.88,135.19,135.55,0,0
05/13/2005,135.52,135.69,135.08,135.53,0,0
05/16/2005,135.47,135.9,134.89,134.94,0,0
05/17/2005,134.91,135.62,134.53,135.52,0,0
05/18/2005,135.54,135.89,135.23,135.63,0,0
05/19/2005,135.63,136.06,135.46,136.04,0,0
05/20/2005,136.06,136.15,135.58,135.85,0,0
05/23/2005,135.8,135.87,135.28,135.4,0,0
05/24/2005,135.37,135.61,135.03,135.39,0,0
05/25/2005,135.43,135.88,134.98,135.74,0,0
05/26/2005,135.74,135.98,134.89,135.05,0,0
05/27/2005,135.08,135.83,134.95,135.79,0,0
05/30/2005,135.24,135.49,134.52,134.69,0,0
05/31/2005,134.71,134.8,133.02,133.57,0,0
06/01/2005,133.55,133.66,132.31,132.4,0,0
06/02/2005,132.43,133.05,132.14,132.85,0,0
06/03/2005,132.8,132.91,131.65,131.7,0,0
06/06/2005,131.68,131.9,130.94,131.08,0,0
06/07/2005,131.08,131.43,130.7,130.96,0,0
06/08/2005,130.94,131.86,130.79,131.23,0,0
06/09/2005,131.24,131.65,130.9,131.36,0,0
06/10/2005,131.36,131.7,131.04,131.66,0,0
06/13/2005,131.66,132.69,131.15,132.66,0,0
06/14/2005,132.63,133.01,131.56,131.66,0,0
06/15/2005,131.66,132.46,131.42,132.31,0,0
06/16/2005,132.24,132.4,131.61,131.86,0,0
06/17/2005,131.85,133.44,131.63,133.39,0,0
06/20/2005,132.94,133.14,132.51,132.78,0,0
06/21/2005,132.78,132.9,131.44,131.8,0,0
06/22/2005,131.78,132.4,131.66,132,0,0
06/23/2005,132,132.02,130.6,131.14,0,0
06/24/2005,131.12,132.24,130.78,131.85,0,0
06/27/2005,132.01,133.16,132,132.84,0,0
06/28/2005,132.88,133.37,132.55,132.61,0,0
06/29/2005,132.61,133.47,132.45,133.28,0,0
06/30/2005,133.29,134.39,133.08,134.27,0,0
07/01/2005,134.28,134.28,133.38,133.59,0,0
07/04/2005,133.35,133.44,132.52,132.82,0,0
07/05/2005,132.82,133.35,132.7,133.09,0,0
07/06/2005,133.08,133.83,132.9,133.83,0,0
07/07/2005,133.83,134.3,133.42,133.9,0,0
07/08/2005,133.92,134.26,133.58,134.21,0,0
07/11/2005,134.24,135.12,134.03,134.96,0,0
07/12/2005,134.96,135.72,134.6,135.61,0,0
07/13/2005,135.61,135.83,135.14,135.25,0,0
07/14/2005,135.27,135.92,134.79,135.73,0,0
07/15/2005,135.73,136.01,134.9,135.01,0,0
07/18/2005,135.02,135.49,134.67,134.96,0,0
07/19/2005,134.91,135.81,134.76,135.58,0,0
07/20/2005,135.6,137.17,135.6,137.05,0,0
07/21/2005,137.07,137.19,133.57,134.17,0,0
07/22/2005,134.12,135.32,134.03,134.21,0,0
07/25/2005,134.13,135.18,134.12,134.43,0,0
07/26/2005,134.39,135.23,134.35,135.14,0,0
07/27/2005,135.21,135.75,134.87,135.72,0,0
07/28/2005,135.62,136.29,135.3,136.03,0,0
07/29/2005,136,136.4,135.72,136.4,0,0
08/01/2005,136.4,136.99,136.34,136.69,0,0
08/02/2005,136.69,136.82,135.76,135.86,0,0
08/03/2005,135.86,137.14,135.74,137.01,0,0
08/04/2005,137.02,137.84,136.66,137.74,0,0
08/05/2005,137.71,138.4,137.63,138.3,0,0
08/08/2005,138.33,138.84,138.03,138.54,0,0
08/09/2005,138.52,138.73,138.2,138.4,0,0
08/10/2005,138.43,138.56,136.55,136.94,0,0
08/11/2005,136.99,137.12,136.51,136.76,0,0
08/12/2005,136.77,136.94,135.97,136.08,0,0
08/15/2005,136.08,136.38,135,135.1,0,0
08/16/2005,135.09,135.45,134.54,135.39,0,0
08/17/2005,135.4,135.56,134.65,134.85,0,0
08/18/2005,134.85,135.42,134.4,134.57,0,0
08/19/2005,134.56,134.7,134.15,134.29,0,0
08/22/2005,134.31,134.45,133.52,134.22,0,0
08/23/2005,134.22,134.8,133.84,134.43,0,0
08/24/2005,134.44,135.27,134.35,135.23,0,0
08/25/2005,135.22,135.56,134.78,135.32,0,0
08/26/2005,135.32,135.69,134.8,135.35,0,0
08/29/2005,135.45,136.09,135.08,135.31,0,0
08/30/2005,135.31,136.1,135.05,135.92,0,0
08/31/2005,135.93,136.74,135.79,136.57,0,0
09/01/2005,136.58,137.37,136.42,137.23,0,0
09/02/2005,137.25,137.84,137.09,137.42,0,0
09/05/2005,137.53,137.66,136.55,136.62,0,0
09/06/2005,136.91,137,136.33,136.73,0,0
09/07/2005,136.73,137.39,136.27,136.68,0,0
09/08/2005,136.67,137.3,136.57,136.96,0,0
09/09/2005,136.96,137.57,136.1,136.11,0,0
09/12/2005,135.22,135.76,134.88,135.55,0,0
09/13/2005,135.58,136.25,135.38,135.72,0,0
09/14/2005,135.73,136.07,135.27,135.6,0,0
09/15/2005,135.6,135.73,134.53,135.21,0,0
09/16/2005,135.22,136.4,135.19,136.17,0,0
09/19/2005,135.65,135.97,135,135.37,0,0
09/20/2005,135.41,135.95,135.16,135.64,0,0
09/21/2005,135.65,136.28,135.54,135.98,0,0
09/22/2005,135.95,136.51,135.39,135.77,0,0
09/23/2005,135.77,135.78,134.9,135.43,0,0
09/26/2005,135.32,135.71,134.99,135.41,0,0
09/27/2005,135.38,136.22,135.36,136.07,0,0
09/28/2005,136.09,136.22,135.78,136.12,0,0
09/29/2005,136.1,136.38,135.74,135.94,0,0
09/30/2005,135.94,136.82,135.93,136.41,0,0
10/03/2005,136.34,136.73,135.89,135.99,0,0
10/04/2005,136.01,136.47,135.91,136.16,0,0
10/05/2005,136.14,136.47,135.84,136.46,0,0
10/06/2005,136.48,138.02,136.36,137.95,0,0
10/07/2005,137.96,138.16,137.62,137.93,0,0
10/10/2005,137.82,138.23,137.53,137.7,0,0
10/11/2005,137.67,137.77,137,137.36,0,0
10/12/2005,137.38,137.72,137.05,137.52,0,0
10/13/2005,137.52,137.71,136.97,137.65,0,0
10/14/2005,137.69,137.9,137.44,137.82,0,0
10/17/2005,137.82,138.45,137.63,138.17,0,0
10/18/2005,138.17,138.63,138.01,138.33,0,0
10/19/2005,138.34,138.55,137.65,138.41,0,0
10/20/2005,138.41,138.68,138.05,138.62,0,0
10/21/2005,138.63,139.13,138.31,138.48,0,0
10/24/2005,138.33,138.46,137.96,138.37,0,0
10/25/2005,138.35,139.27,138.03,139.24,0,0
10/26/2005,139.26,139.93,139.1,139.79,0,0
10/27/2005,139.81,140.17,139.59,140.16,0,0
10/28/2005,140.14,140.19,139.37,139.56,0,0
10/31/2005,139.58,139.87,139.32,139.6,0,0
11/01/2005,139.6,140.35,139.5,140.31,0,0
11/02/2005,140.31,141.14,140.16,141.13,0,0
11/03/2005,141.1,141.15,139.81,140,0,0
11/04/2005,139.99,140.83,139.4,139.79,0,0
11/07/2005,139.67,139.71,138.5,138.9,0,0
11/08/2005,138.91,138.94,137.8,138.14,0,0
11/09/2005,138.18,138.42,137.6,138.26,0,0
11/10/2005,138.23,138.75,138.04,138.11,0,0
11/11/2005,138.11,138.28,137.5,138.24,0,0
11/14/2005,138.32,139.34,138.25,138.84,0,0
11/15/2005,138.81,139.37,138.77,139.35,0,0
11/16/2005,139.35,139.81,138.88,139.07,0,0
11/17/2005,139.07,139.65,138.5,139.59,0,0
11/18/2005,139.59,140.23,139.05,140.17,0,0
11/21/2005,140.32,140.72,139.27,139.59,0,0
11/22/2005,139.58,140.4,139.46,140.26,0,0
11/23/2005,140.26,140.44,139.53,140.32,0,0
11/24/2005,140.31,140.4,139.94,140.06,0,0
11/25/2005,140.06,140.6,140.06,140.19,0,0
11/28/2005,140.14,140.94,139.97,140.81,0,0
11/29/2005,140.82,141.06,140.38,140.89,0,0
11/30/2005,140.93,141.32,140.53,141.19,0,0
12/01/2005,141.19,141.59,140.76,141.59,0,0
12/02/2005,141.57,141.74,140.69,141.24,0,0
12/05/2005,141.68,142.69,141.61,142.42,0,0
12/06/2005,142.4,142.79,142.33,142.37,0,0
12/07/2005,142.37,142.55,141.53,141.87,0,0
12/08/2005,141.87,142.57,141.29,142.19,0,0
12/09/2005,142.17,142.65,141.76,142.52,0,0
12/12/2005,142.23,143.59,142.2,143.15,0,0
12/13/2005,143.14,143.57,143.09,143.25,0,0
12/14/2005,143.25,143.55,140.16,140.86,0,0
12/15/2005,140.85,141.13,138.97,139.21,0,0
12/16/2005,139.2,139.95,138.2,138.92,0,0
12/19/2005,138.98,140.04,138.89,139.41,0,0
12/20/2005,139.42,139.93,138.56,139.02,0,0
12/21/2005,139.02,139.39,138.55,138.94,0,0
12/22/2005,138.95,139.21,138.28,138.48,0,0
12/23/2005,138.41,138.63,137.58,137.99,0,0
12/27/2005,137.99,139.06,137.92,138.86,0,0
12/28/2005,138.86,139.89,138.82,139.52,0,0
12/29/2005,139.52,139.87,139.3,139.52,0,0
12/30/2005,139.53,139.81,138.72,139.65,0,0
01/03/2006,139.14,139.84,138.92,139.6,0,0
01/04/2006,139.6,140.76,139.39,140.69,0,0
01/05/2006,140.68,140.87,140,140.38,0,0
01/06/2006,140.38,140.63,138.88,139,0,0
01/09/2006,139.11,139.12,137.65,138.37,0,0
01/10/2006,138.37,138.46,137.8,137.93,0,0
01/11/2006,137.94,138.5,137.9,138.4,0,0
01/12/2006,138.42,138.79,137.11,137.67,0,0
01/13/2006,137.62,138.71,137.59,138.57,0,0
01/16/2006,138.7,139.4,138.44,139.36,0,0
01/17/2006,139.41,139.91,139.03,139.78,0,0
01/18/2006,139.76,140.08,139.2,139.58,0,0
01/19/2006,139.57,139.7,138.82,139.6,0,0
01/20/2006,139.6,139.93,138.99,139.9,0,0
01/23/2006,139.91,141.02,139.67,140.78,0,0
01/24/2006,140.79,141.05,140.38,140.81,0,0
01/25/2006,140.8,142.03,140.75,141.78,0,0
01/26/2006,141.84,142.29,141.57,142.14,0,0
01/27/2006,142.15,142.42,141.68,141.83,0,0
01/30/2006,141.94,142.3,141.54,142.15,0,0
01/31/2006,142.18,142.66,141.62,142.45,0,0
02/01/2006,142.46,142.73,142.03,142.38,0,0
02/02/2006,142.4,143.38,142.29,143.37,0,0
02/03/2006,143.35,143.4,142.71,142.95,0,0
02/06/2006,142.97,143.09,142.15,142.44,0,0
02/07/2006,142.46,142.58,141.03,141.25,0,0
02/08/2006,141.28,141.78,140.94,141.76,0,0
02/09/2006,141.74,142.38,141.67,142.35,0,0
02/10/2006,142.35,142.52,140,140.28,0,0
02/13/2006,140.14,140.58,139.78,140.1,0,0
02/14/2006,140.1,140.2,139.38,139.87,0,0
02/15/2006,139.86,140.37,139.52,140.14,0,0
02/16/2006,140.13,140.28,139.83,139.99,0,0
02/17/2006,139.99,141.31,139.74,140.96,0,0
02/20/2006,140.97,141.49,140.95,141.16,0,0
02/21/2006,141.16,141.66,141.07,141.38,0,0
02/22/2006,141.37,141.62,140.66,141.19,0,0
02/23/2006,141.19,141.2,139.29,139.58,0,0
02/24/2006,139.59,139.61,138.64,138.76,0,0
02/27/2006,138.73,138.96,137.21,137.54,0,0
02/28/2006,137.5,138.4,137.47,137.97,0,0
03/01/2006,137.98,138.83,137.78,138.38,0,0
03/02/2006,138.39,139.5,138.24,139.47,0,0
03/03/2006,139.49,140.28,139.14,140.25,0,0
03/06/2006,140.15,141.36,140.13,141.27,0,0
03/07/2006,141.27,141.32,139.77,140.06,0,0
03/08/2006,140.09,140.61,139.53,140.52,0,0
03/09/2006,140.51,141.1,139.77,140.76,0,0
03/10/2006,140.78,141.83,140.42,141.71,0,0
03/13/2006,141.61,142.31,141.6,142.04,0,0
03/14/2006,142.04,142.09,140.96,141.25,0,0
03/15/2006,141.23,141.65,141.11,141.65,0,0
03/16/2006,141.65,142.45,141.56,142.27,0,0
03/17/2006,142.29,142.33,141.14,141.24,0,0
03/20/2006,141.26,141.71,140.69,141.54,0,0
03/21/2006,141.55,141.91,141.2,141.82,0,0
03/22/2006,141.81,141.96,140.98,141.29,0,0
03/23/2006,141.3,141.4,140.73,141.04,0,0
03/24/2006,141.09,141.85,140.95,141.35,0,0
03/27/2006,141.51,141.59,139.98,140.22,0,0
03/28/2006,140.25,141.68,139.71,141.49,0,0
03/29/2006,141.53,141.8,141.19,141.65,0,0
03/30/2006,141.66,142.82,141.54,142.69,0,0
03/31/2006,142.69,142.99,142.29,142.56,0,0
04/03/2006,142.64,143.06,142.39,142.84,0,0
04/04/2006,142.83,144.13,142.68,144.04,0,0
04/05/2006,144.04,144.49,143.21,144.27,0,0
04/06/2006,144.25,144.85,143.66,143.97,0,0
04/07/2006,143.97,143.97,142.68,143.05,0,0
04/10/2006,143.01,143.57,142.82,143.31,0,0
04/11/2006,143.31,143.96,143.21,143.6,0,0
04/12/2006,143.61,143.7,142.82,143.39,0,0
04/13/2006,143.4,143.58,143.07,143.51,0,0
04/14/2006,143.53,143.74,143.47,143.62,0,0
04/17/2006,143.7,144.56,143.54,144.29,0,0
04/18/2006,144.29,144.77,144.17,144.58,0,0
04/19/2006,144.63,145.41,144.25,145.2,0,0
04/20/2006,145.19,145.49,144.52,144.78,0,0
04/21/2006,144.75,145.1,143.88,143.89,0,0
04/24/2006,142.91,143.39,141.74,142.01,0,0
04/25/2006,142,142.83,141.47,142.71,0,0
04/26/2006,142.7,143.13,142.62,142.86,0,0
04/27/2006,142.82,143.11,142.05,142.97,0,0
04/28/2006,142.96,143.78,142.86,143.71,0,0
05/01/2006,143.59,143.66,142.44,142.68,0,0
05/02/2006,142.69,143.77,142.66,143.02,0,0
05/03/2006,143,143.73,142.82,143.49,0,0
05/04/2006,143.51,144.46,143.4,144.24,0,0
05/05/2006,144.23,144.75,142.97,143.21,0,0
05/08/2006,142.65,142.93,141.63,141.89,0,0
05/09/2006,141.93,142,141.26,141.72,0,0
05/10/2006,141.65,141.88,141.02,141.28,0,0
05/11/2006,141.24,142.14,141.17,142.12,0,0
05/12/2006,142.1,142.41,141.16,142.22,0,0
05/15/2006,141.86,142.07,140.97,141.36,0,0
05/16/2006,141.37,141.73,140.82,141.12,0,0
05/17/2006,141.11,141.51,140.18,141.41,0,0
05/18/2006,141.37,142.44,141.06,142.35,0,0
05/19/2006,142.33,142.88,142.02,142.73,0,0
05/22/2006,142.57,143.75,142.43,143.47,0,0
05/23/2006,143.52,143.76,142.65,143.48,0,0
05/24/2006,143.49,144.21,143.12,144.02,0,0
05/25/2006,144.04,144.11,142.83,143.09,0,0
05/26/2006,143.08,143.57,142.77,143.48,0,0
05/29/2006,143.33,143.69,143.02,143.4,0,0
05/30/2006,143.4,144.41,143.27,144.31,0,0
05/31/2006,144.32,144.44,143.79,144.26,0,0
06/01/2006,144.28,144.36,143.72,144.3,0,0
06/02/2006,144.3,144.73,144.02,144.22,0,0
06/05/2006,144.4,144.97,144.2,144.84,0,0
06/06/2006,144.83,145.46,144.5,145.38,0,0
06/07/2006,145.38,145.4,144.71,145.18,0,0
06/08/2006,145.19,145.68,144.31,144.48,0,0
06/09/2006,144.5,144.56,143.71,144.07,0,0
06/12/2006,144.12,144.27,143.64,143.96,0,0
06/13/2006,143.96,144.92,143.86,144.67,0,0
06/14/2006,144.67,145.16,144.35,144.95,0,0
06/15/2006,144.92,145.26,144.78,144.98,0,0
06/16/2006,144.98,145.64,144.91,145.57,0,0
06/19/2006,145.66,145.85,144.84,145.26,0,0
06/20/2006,145.27,145.29,144.17,144.61,0,0
06/21/2006,144.6,145.48,144.43,145.43,0,0
06/22/2006,145.43,146.27,145.25,146.04,0,0
06/23/2006,146.04,146.13,145.16,145.8,0,0
06/26/2006,145.81,146.36,145.55,146.24,0,0
06/27/2006,146.23,146.64,146.07,146.24,0,0
06/28/2006,146.25,146.35,145.63,146.24,0,0
06/29/2006,146.24,146.28,145.32,145.85,0,0
06/30/2006,145.85,146.42,145.57,146.4,0,0
07/03/2006,146.21,147.01,145.95,146.82,0,0
07/04/2006,146.81,146.92,146.51,146.88,0,0
07/05/2006,146.91,147.37,146.56,147.27,0,0
07/06/2006,147.24,147.4,146.63,147.1,0,0
07/07/2006,147.1,147.26,145.96,146.01,0,0
07/10/2006,146.1,146.1,145.01,145.46,0,0
07/11/2006,145.46,145.94,145.17,145.93,0,0
07/12/2006,145.91,146.75,145.76,146.71,0,0
07/13/2006,146.75,146.81,146.19,146.44,0,0
07/14/2006,146.42,147.18,146.35,146.91,0,0
07/17/2006,146.96,147.13,146.48,146.75,0,0
07/18/2006,146.74,146.96,146.22,146.7,0,0
07/19/2006,146.71,147.27,146.3,147.09,0,0
07/20/2006,147.05,147.85,146.97,147.79,0,0
07/21/2006,147.77,147.84,146.85,147.45,0,0
07/24/2006,147.57,147.67,147.19,147.38,0,0
07/25/2006,147.39,147.74,147.29,147.46,0,0
07/26/2006,147.46,147.84,146.79,147.84,0,0
07/27/2006,147.83,148.03,146.88,147.01,0,0
07/28/2006,147,147.12,146.11,146.29,0,0
07/31/2006,146.37,146.59,145.72,146.37,0,0
08/01/2006,146.37,147,145.89,146.94,0,0
08/02/2006,146.93,146.98,146.38,146.63,0,0
08/03/2006,146.6,147.41,146.19,147.23,0,0
08/04/2006,147.23,147.75,147.03,147.31,0,0
08/07/2006,147.03,148.01,147.03,147.84,0,0
08/08/2006,147.85,147.97,147.36,147.97,0,0
08/09/2006,147.97,148.43,147.61,148.37,0,0
08/10/2006,148.32,148.6,147.21,147.47,0,0
08/11/2006,147.46,148.35,147.26,147.99,0,0
08/14/2006,147.98,148.55,147.87,148.37,0,0
08/15/2006,148.4,148.58,148.03,148.42,0,0
08/16/2006,148.4,148.88,148.21,148.78,0,0
08/17/2006,148.79,148.85,148.27,148.74,0,0
08/18/2006,148.74,148.93,148.11,148.51,0,0
08/21/2006,148.5,149.72,148.47,149.34,0,0
08/22/2006,149.36,149.67,148.94,149.16,0,0
08/23/2006,149.17,149.31,148.76,148.84,0,0
08/24/2006,148.84,149.45,148.51,148.73,0,0
08/25/2006,148.74,149.78,148.56,149.6,0,0
08/28/2006,149.59,149.96,149.57,149.78,0,0
08/29/2006,149.76,150.04,149.01,149.57,0,0
08/30/2006,149.6,150.42,149.56,150.34,0,0
08/31/2006,150.31,150.7,150.05,150.41,0,0
09/01/2006,150.4,150.47,149.65,150.33,0,0
09/04/2006,150.33,150.35,149.06,149.39,0,0
09/05/2006,149.41,149.41,148.24,148.77,0,0
09/06/2006,148.76,149.42,148.65,149.36,0,0
09/07/2006,149.38,149.79,147.84,148.24,0,0
09/08/2006,148.22,148.34,147.55,148.14,0,0
09/11/2006,148.1,149.47,147.75,149.46,0,0
09/12/2006,149.43,149.76,149.16,149.63,0,0
09/13/2006,149.63,149.74,149.03,149.33,0,0
09/14/2006,149.31,149.84,149.03,149.61,0,0
09/15/2006,149.62,149.82,148.39,148.83,0,0
09/18/2006,148.21,149.9,148.21,149.83,0,0
09/19/2006,149.83,150.25,148.59,149.27,0,0
09/20/2006,149.27,149.29,148.24,149.01,0,0
09/21/2006,148.95,149.18,148.5,148.71,0,0
09/22/2006,148.71,149.32,148.6,149,0,0
09/25/2006,148.97,149.17,148.29,148.59,0,0
09/26/2006,148.61,148.73,147.7,148.59,0,0
09/27/2006,148.62,149.37,148.26,149.19,0,0
09/28/2006,149.24,149.78,149.11,149.62,0,0
09/29/2006,149.61,149.87,149.09,149.79,0,0
10/02/2006,149.86,150.22,149.48,149.83,0,0
10/03/2006,149.81,150.2,149.58,150.12,0,0
10/04/2006,150.11,150.45,149.46,149.92,0,0
10/05/2006,149.89,149.95,149,149.4,0,0
10/06/2006,149.41,149.98,149.18,149.96,0,0
10/09/2006,149.78,150.27,149.6,150.04,0,0
10/10/2006,149.99,150.19,149.78,150.09,0,0
10/11/2006,150.06,150.15,149.73,149.89,0,0
10/12/2006,149.89,150.09,149.62,149.84,0,0
10/13/2006,149.86,150.16,149.61,149.71,0,0
10/16/2006,149.66,149.75,148.96,149.2,0,0
10/17/2006,149.18,149.33,148.55,148.96,0,0
10/18/2006,148.96,149.12,148.5,149.01,0,0
10/19/2006,149.02,149.24,148.74,149.15,0,0
10/20/2006,149.15,149.83,149.06,149.68,0,0
10/23/2006,149.82,149.89,149.51,149.77,0,0
10/24/2006,149.78,150.01,149.62,149.88,0,0
10/25/2006,149.88,150.15,149.57,150.07,0,0
10/26/2006,150.13,150.45,149.93,150.26,0,0
10/27/2006,150.27,150.72,149.36,149.72,0,0
10/30/2006,149.56,149.64,149.1,149.45,0,0
10/31/2006,149.48,149.78,148.95,149.26,0,0
11/01/2006,149.27,149.58,149.05,149.34,0,0
11/02/2006,149.31,149.71,148.84,149.68,0,0
11/03/2006,149.66,150.18,149.43,150.09,0,0
11/06/2006,150.16,150.56,149.85,150.5,0,0
11/07/2006,150.51,150.56,150.16,150.34,0,0
11/08/2006,150.35,150.47,150.15,150.33,0,0
11/09/2006,150.3,151.45,150.27,151.28,0,0
11/10/2006,151.27,151.3,150.9,150.98,0,0
11/13/2006,151.01,151.44,150.8,151.3,0,0
11/14/2006,151.3,151.34,150.53,150.66,0,0
11/15/2006,150.64,151.42,150.6,151.37,0,0
11/16/2006,151.37,151.44,151.08,151.25,0,0
11/17/2006,151.26,151.3,150.8,150.96,0,0
11/20/2006,151.19,151.67,151.07,151.27,0,0
11/21/2006,151.28,151.53,151.13,151.43,0,0
11/22/2006,151.44,151.44,150.65,151.1,0,0
11/23/2006,151.08,151.11,150.34,150.56,0,0
11/24/2006,150.53,151.73,150.49,151.71,0,0
11/27/2006,152.08,152.47,151.82,152.43,0,0
11/28/2006,152.43,153.35,152.31,153.32,0,0
11/29/2006,153.34,153.41,152.53,153.12,0,0
11/30/2006,153.08,153.44,152.89,153.32,0,0
12/01/2006,153.34,154.08,153.04,153.93,0,0
12/04/2006,153.97,154.16,153.6,153.79,0,0
12/05/2006,153.78,153.88,152.61,153.02,0,0
12/06/2006,153.01,153.17,152.44,153.13,0,0
12/07/2006,153.1,153.27,152.6,153.15,0,0
12/08/2006,153.14,154.03,152.94,153.63,0,0
12/11/2006,153.41,154.87,153.21,154.83,0,0
12/12/2006,154.82,155.25,154.53,155.12,0,0
12/13/2006,155.12,155.45,154.94,155.36,0,0
12/14/2006,155.35,155.56,154.75,154.88,0,0
12/15/2006,154.87,155.48,153.79,154.56,0,0
12/18/2006,154.31,154.78,154.09,154.73,0,0
12/19/2006,154.72,155.88,154.35,155.85,0,0
12/20/2006,155.85,156.38,155.79,156.02,0,0
12/21/2006,156,156.4,155.58,155.89,0,0
12/22/2006,155.88,156.37,155.79,156.05,0,0
12/26/2006,156.28,156.34,155.93,156.03,0,0
12/27/2006,156.01,156.23,155.43,155.86,0,0
12/28/2006,155.87,156.71,155.67,156.36,0,0
12/29/2006,156.34,157.18,156.25,157.12,0,0
01/02/2007,156.95,157.9,156.88,157.74,0,0
01/03/2007,157.73,158.04,157.06,157.21,0,0
01/04/2007,157.2,157.3,155.68,155.76,0,0
01/05/2007,155.77,155.81,154.01,154.24,0,0
01/08/2007,154.38,154.72,153.66,154.7,0,0
01/09/2007,154.69,155.4,154.67,155.17,0,0
01/10/2007,155.16,155.24,154.52,154.77,0,0
01/11/2007,154.76,156.32,154.63,155.33,0,0
01/12/2007,155.32,155.85,155.1,155.46,0,0
01/15/2007,155.6,156.07,155.07,155.78,0,0
01/16/2007,155.77,156.31,155.71,155.86,0,0
01/17/2007,155.85,156.21,155.49,156.09,0,0
01/18/2007,156.08,157.35,155.94,157.11,0,0
01/19/2007,157.12,157.66,156.85,157.18,0,0
01/22/2007,157.14,157.61,157.04,157.53,0,0
01/23/2007,157.54,158.45,157.33,158.41,0,0
01/24/2007,158.42,158.61,156.46,157.18,0,0
01/25/2007,157.17,157.19,155.77,156.77,0,0
01/26/2007,156.76,157.41,156.52,157.01,0,0
01/29/2007,156.9,157.98,156.89,157.75,0,0
01/30/2007,157.73,158.13,157.4,157.73,0,0
01/31/2007,157.74,157.86,156.79,157.28,0,0
02/01/2007,157.27,157.48,156.58,157.29,0,0
02/02/2007,157.28,157.75,156.77,156.97,0,0
02/05/2007,156.92,157,155.47,155.56,0,0
02/06/2007,155.55,156.16,155.25,155.9,0,0
02/07/2007,155.91,157.23,155.8,157.01,0,0
02/08/2007,157.02,158,156.94,157.83,0,0
02/09/2007,157.82,158.35,157.53,158.21,0,0
02/12/2007,158.22,158.99,157.56,158.1,0,0
02/13/2007,158.09,158.12,157.26,157.96,0,0
02/14/2007,157.95,158.74,157.76,158.6,0,0
02/15/2007,158.64,158.64,156.64,156.73,0,0
02/16/2007,156.72,157.03,156.23,156.81,0,0
02/19/2007,157.06,157.44,156.85,157.28,0,0
02/20/2007,157.28,158.07,157.28,157.67,0,0
02/21/2007,157.66,159.01,157.27,158.88,0,0
02/22/2007,158.87,159.59,158.54,159.56,0,0
02/23/2007,159.57,159.61,159.11,159.3,0,0
02/26/2007,159.36,159.56,158.61,159.09,0,0
02/27/2007,159.1,159.24,155.73,156.18,0,0
02/28/2007,156.19,156.9,155.87,156.83,0,0
03/01/2007,156.7,157.27,154.52,155.06,0,0
03/02/2007,155.05,155.17,153.58,154.05,0,0
03/05/2007,153.97,154.12,150.88,151.2,0,0
03/06/2007,151.18,153.17,150.73,153.05,0,0
03/07/2007,153.04,153.55,152.42,152.91,0,0
03/08/2007,152.9,154.29,152.21,153.88,0,0
03/09/2007,153.89,155.2,153.8,155.18,0,0
03/12/2007,155.45,155.7,154.18,155.22,0,0
03/13/2007,155.25,155.26,153.36,153.44,0,0
03/14/2007,153.43,154.88,152.66,154.8,0,0
03/15/2007,154.79,155.82,154.69,155.61,0,0
03/16/2007,155.6,155.85,155.21,155.39,0,0
03/19/2007,155.05,156.56,154.77,156.33,0,0
03/20/2007,156.34,156.95,155.57,156.17,0,0
03/21/2007,156.17,157.44,156.03,157.33,0,0
03/22/2007,157.35,157.63,156.82,157.45,0,0
03/23/2007,157.46,157.62,156.39,156.88,0,0
03/26/2007,156.83,157.47,156.28,157.45,0,0
03/27/2007,157.44,158,157.17,157.28,0,0
03/28/2007,157.29,157.56,155.51,155.55,0,0
03/29/2007,155.56,157.45,155.34,157.36,0,0
03/30/2007,157.37,157.56,156.63,157.34,0,0
04/02/2007,157.24,157.6,156.94,157.48,0,0
04/03/2007,157.49,158.84,157.33,158.54,0,0
04/04/2007,158.55,158.96,158.09,158.6,0,0
04/05/2007,158.62,159.41,158.38,159.38,0,0
04/06/2007,159.4,159.65,159.24,159.53,0,0
04/09/2007,159.53,159.6,159.24,159.33,0,0
04/10/2007,159.36,160.09,159.03,160,0,0
04/11/2007,160,160.41,159.58,160.34,0,0
04/12/2007,160.33,160.85,160.16,160.64,0,0
04/13/2007,160.63,161.43,159.9,161.29,0,0
04/16/2007,161.8,162.4,161.43,162.05,0,0
04/17/2007,162.03,162.16,161.22,161.31,0,0
04/18/2007,161.41,161.6,160.41,161.49,0,0
04/19/2007,161.47,161.49,159.6,161.26,0,0
04/20/2007,161.27,161.92,161.09,161.27,0,0
04/23/2007,161.49,161.8,160.44,161.08,0,0
04/24/2007,161.07,161.75,160.23,161.71,0,0
04/25/2007,161.72,161.96,161.25,161.91,0,0
04/26/2007,161.9,162.77,161.65,162.58,0,0
04/27/2007,162.59,163.26,162.2,163.25,0,0
04/30/2007,162.57,163.12,162.39,163.02,0,0
05/01/2007,163.02,163.29,162.79,163.07,0,0
05/02/2007,163.08,163.36,162.48,163.31,0,0
05/03/2007,163.3,163.59,163.11,163.18,0,0
05/04/2007,163.18,163.36,162.84,163.3,0,0
05/07/2007,163.31,163.4,162.95,163.34,0,0
05/08/2007,163.35,163.38,161.9,162.54,0,0
05/09/2007,162.53,162.57,162.06,162.44,0,0
05/10/2007,162.45,163,161.59,161.67,0,0
05/11/2007,161.66,162.62,161.05,162.54,0,0
05/14/2007,162.78,163.18,162.5,163.01,0,0
05/15/2007,163.01,163.64,162.64,163.44,0,0
05/16/2007,163.45,163.87,163.09,163.27,0,0
05/17/2007,163.26,163.8,163.18,163.67,0,0
05/18/2007,163.66,163.87,162.59,163.6,0,0
05/21/2007,163.7,163.92,163.23,163.59,0,0
05/22/2007,163.59,163.63,163.23,163.48,0,0
05/23/2007,163.49,164,163.37,163.7,0,0
05/24/2007,163.69,163.72,162.86,163.01,0,0
05/25/2007,163.02,163.79,162.16,163.71,0,0
05/28/2007,163.68,163.78,163.58,163.71,0,0
05/29/2007,163.72,164.27,162.97,163.61,0,0
05/30/2007,163.62,163.7,162.95,163.36,0,0
05/31/2007,163.37,163.94,163.02,163.75,0,0
06/01/2007,163.75,164.15,163.55,164.14,0,0
06/04/2007,164.08,164.33,163.86,164.26,0,0
06/05/2007,164.28,164.59,163.9,164.15,0,0
06/06/2007,164.14,164.37,163.26,163.5,0,0
06/07/2007,163.51,163.97,162.31,162.51,0,0
06/08/2007,162.51,162.87,161.75,162.76,0,0
06/11/2007,162.77,162.78,162.09,162.59,0,0
06/12/2007,162.58,162.7,161.82,161.86,0,0
06/13/2007,161.87,163.35,161.49,163.33,0,0
06/14/2007,163.33,163.76,163.07,163.61,0,0
06/15/2007,163.6,165.27,163.55,165.26,0,0
06/18/2007,165.17,165.96,165.15,165.88,0,0
06/19/2007,165.88,166.09,165.3,165.63,0,0
06/20/2007,165.62,166,165.18,165.61,0,0
06/21/2007,165.58,165.73,165.33,165.64,0,0
06/22/2007,165.65,166.92,165.59,166.85,0,0
06/25/2007,166.71,166.89,165.91,166.49,0,0
06/26/2007,166.48,166.55,165.08,165.82,0,0
06/27/2007,165.81,165.83,164.23,165.23,0,0
06/28/2007,165.23,165.95,165.13,165.66,0,0
06/29/2007,165.65,166.91,165.44,166.79,0,0
07/02/2007,166.724,166.867,166.121,166.748,0,0
07/03/2007,166.742,167.162,166.217,166.643,0,0
07/04/2007,166.637,167.082,166.348,167.021,0,0
07/05/2007,167.032,167.272,166.785,167.163,0,0
07/06/2007,167.163,168.147,167.012,168.061,0,0
07/09/2007,168.233,168.504,167.915,168.132,0,0
07/10/2007,168.132,168.352,167.346,167.365,0,0
07/11/2007,167.37,168.407,166.508,168.341,0,0
07/12/2007,168.31,168.849,167.799,168.789,0,0
07/13/2007,168.789,168.94,168.001,168.037,0,0
07/16/2007,168.098,168.331,167.714,167.857,0,0
07/17/2007,167.867,168.686,167.707,168.569,0,0
07/18/2007,168.576,168.584,167.998,168.314,0,0
07/19/2007,168.272,168.803,168.077,168.42,0,0
07/20/2007,168.417,168.857,167.193,167.681,0,0
07/23/2007,168.229,168.344,167.013,167.184,0,0
07/24/2007,167.187,167.342,165.852,166.215,0,0
07/25/2007,166.21,166.312,164.703,165.311,0,0
07/26/2007,165.301,165.488,162.889,163.133,0,0
07/27/2007,163.123,163.929,161.503,161.653,0,0
07/30/2007,161.351,163.172,160.652,163.067,0,0
07/31/2007,163.067,163.797,162.036,162.249,0,0
08/01/2007,162.199,162.922,160.452,162.55,0,0
08/02/2007,162.545,163.48,161.561,163.353,0,0
08/03/2007,163.358,163.743,162.498,162.586,0,0
08/06/2007,162.328,164.23,162,163.963,0,0
08/07/2007,163.96,164.12,162.212,163.211,0,0
08/08/2007,163.226,165.388,163.093,165.191,0,0
08/09/2007,165.181,165.271,161.524,161.604,0,0
08/10/2007,161.694,162.59,159.958,162.103,0,0
08/13/2007,161.805,162.211,160.589,160.951,0,0
08/14/2007,160.941,160.999,159.086,159.103,0,0
08/15/2007,159.086,159.22,156.675,156.735,0,0
08/16/2007,156.735,156.735,150.007,152.861,0,0
08/17/2007,152.912,155.281,149.249,154.099,0,0
08/20/2007,153.939,155.937,153.354,154.786,0,0
08/21/2007,154.786,155.353,153.51,154.067,0,0
08/22/2007,154.067,156.229,153.364,156.173,0,0
08/23/2007,156.17,159.097,156.141,157.6,0,0
08/24/2007,157.6,159.27,156.607,159.25,0,0
08/27/2007,159.22,159.668,158.095,158.103,0,0
08/28/2007,158.103,158.139,155.357,155.413,0,0
08/29/2007,155.41,158.955,154.527,158.888,0,0
08/30/2007,158.886,158.963,156.775,157.844,0,0
08/31/2007,157.844,159.602,157.392,157.745,0,0
09/03/2007,157.728,158.422,157.495,157.984,0,0
09/04/2007,157.984,158.398,156.536,158.243,0,0
09/05/2007,158.24,158.654,156.694,157.304,0,0
09/06/2007,157.305,158.221,156.742,157.948,0,0
09/07/2007,157.933,158.277,155.71,156.095,0,0
09/10/2007,155.706,157.342,155.142,156.942,0,0
09/11/2007,156.941,158.189,156.304,158.123,0,0
09/12/2007,158.119,158.909,157.762,158.819,0,0
09/13/2007,158.823,160.455,158.556,159.791,0,0
09/14/2007,159.791,160.234,158.767,160.048,0,0
09/17/2007,159.803,160.15,159,159.622,0,0
09/18/2007,159.629,162.546,158.798,162.292,0,0
09/19/2007,162.288,162.432,161.372,162.022,0,0
09/20/2007,162.012,162.383,160.683,161.374,0,0
09/21/2007,161.367,162.83,161.113,162.762,0,0
09/24/2007,162.62,162.643,161.493,161.778,0,0
09/25/2007,161.778,162.402,161.003,162.254,0,0
09/26/2007,162.254,163.422,162.088,163.234,0,0
09/27/2007,163.234,163.959,163.014,163.623,0,0
09/28/2007,163.628,163.839,162.669,163.785,0,0
10/01/2007,163.823,165.049,163.709,164.703,0,0
10/02/2007,164.709,164.875,163.647,163.797,0,0
10/03/2007,163.797,165.294,163.565,164.49,0,0
10/04/2007,164.49,164.882,163.917,164.638,0,0
10/05/2007,164.641,165.397,164.2,165.346,0,0
10/08/2007,165.44,165.773,164.646,164.92,0,0
10/09/2007,164.916,165.412,164.137,165.207,0,0
10/10/2007,165.207,166.232,165.093,165.812,0,0
10/11/2007,165.809,167.615,165.508,166.496,0,0
10/12/2007,166.506,167.106,166.106,166.719,0,0
10/15/2007,166.638,167.73,166.29,166.746,0,0
10/16/2007,166.746,166.955,164.854,165.695,0,0
10/17/2007,165.701,166.45,164.568,165.745,0,0
10/18/2007,165.763,166.088,164.821,165.271,0,0
10/19/2007,165.256,165.271,163.687,163.772,0,0
10/22/2007,163.561,163.736,160.464,162.424,0,0
10/23/2007,162.428,163.947,162.037,163.677,0,0
10/24/2007,163.677,163.89,161.699,162.986,0,0
10/25/2007,162.986,163.99,162.432,163.514,0,0
10/26/2007,163.514,164.557,163.179,164.351,0,0
10/29/2007,164.56,165.477,164.276,165.377,0,0
10/30/2007,165.377,165.857,164.427,165.437,0,0
10/31/2007,165.437,167.252,165.367,167.209,0,0
11/01/2007,167.209,167.22,164.926,165.394,0,0
11/02/2007,165.388,167.134,165.024,166.581,0,0
11/05/2007,166.587,166.601,164.932,165.711,0,0
11/06/2007,165.733,167.043,165.45,166.987,0,0
11/07/2007,166.987,167.635,164.796,164.834,0,0
11/08/2007,164.826,166.144,164.013,165.293,0,0
11/09/2007,165.171,165.991,162.137,162.475,0,0
11/12/2007,161.782,162.327,158.826,158.974,0,0
11/13/2007,158.774,162.106,158.679,161.937,0,0
11/14/2007,161.836,164.306,161.817,163.093,0,0
11/15/2007,163,163.762,161.032,161.151,0,0
11/16/2007,161.129,163.249,160.442,162.875,0,0
11/19/2007,162.623,163.073,160.873,160.937,0,0
11/20/2007,160.949,163.292,160.416,163.202,0,0
11/21/2007,163.142,163.157,160.061,161.096,0,0
11/22/2007,161.133,162.241,160.823,161.005,0,0
11/23/2007,161.033,161.656,159.461,160.686,0,0
11/26/2007,160.657,161.471,159.543,159.719,0,0
11/27/2007,159.709,161.825,159.361,161.573,0,0
11/28/2007,161.585,163.574,160.216,163.284,0,0
11/29/2007,163.254,163.602,161.56,162.078,0,0
11/30/2007,162.089,163.822,161.826,162.756,0,0
12/03/2007,162.524,162.71,161.408,161.997,0,0
12/04/2007,162.02,162.328,160.897,162.123,0,0
12/05/2007,162.11,163.047,161.479,162.006,0,0
12/06/2007,161.992,163.12,161.202,162.933,0,0
12/07/2007,162.911,163.877,162.363,163.687,0,0
12/10/2007,163.301,164.56,163.198,164.33,0,0
12/11/2007,164.332,164.979,161.899,162.156,0,0
12/12/2007,162.19,165.292,162.177,165.043,0,0
12/13/2007,164.967,165.114,163.595,164.223,0,0
12/14/2007,164.227,164.644,163.244,163.441,0,0
12/17/2007,163.304,163.521,162.334,162.633,0,0
12/18/2007,162.654,163.621,162.391,163.436,0,0
12/19/2007,163.413,163.457,162.292,163.134,0,0
12/20/2007,163.065,163.087,161.733,162.086,0,0
12/21/2007,162.133,164.06,161.972,163.966,0,0
12/24/2007,164.047,164.882,163.749,164.466,0,0
12/26/2007,164.55,165.706,164.524,165.638,0,0
12/27/2007,165.551,166.649,165.361,166.321,0,0
12/28/2007,166.291,166.473,164.993,165.338,0,0
12/31/2007,165.611,165.76,162.422,162.954,0,0
01/02/2008,163.522,164.052,160.97,161.354,0,0
01/03/2008,161.382,161.678,159.737,161.249,0,0
01/04/2008,161.219,161.531,159.777,160.116,0,0
01/07/2008,160,160.951,159.909,160.425,0,0
01/08/2008,160.426,161.498,160.104,160.132,0,0
01/09/2008,160.13,161.648,160.008,161.294,0,0
01/10/2008,161.208,162.179,160.573,161.852,0,0
01/11/2008,161.863,162.275,160.647,160.793,0,0
01/14/2008,160.554,161.548,159.912,160.811,0,0
01/15/2008,160.796,161.049,158.006,158.082,0,0
01/16/2008,158.029,158.467,156.285,157.705,0,0
01/17/2008,157.643,157.828,155.971,155.975,0,0
01/18/2008,155.97,157.788,155.698,156.21,0,0
01/21/2008,155.819,156.098,152.821,153.166,0,0
01/22/2008,153.21,156.429,152.108,155.703,0,0
01/23/2008,155.664,157.133,152.787,156.117,0,0
01/24/2008,156.037,158.212,154.85,158.102,0,0
01/25/2008,158.122,159.11,156.53,156.682,0,0
01/28/2008,156.705,158.227,155.537,157.998,0,0
01/29/2008,157.997,158.521,157.109,158.259,0,0
01/30/2008,158.29,159.471,157.399,157.959,0,0
01/31/2008,157.845,158.695,156.684,158.183,0,0
02/01/2008,158.153,158.868,157.177,157.613,0,0
02/04/2008,157.714,158.702,157.66,158.234,0,0
02/05/2008,158.201,158.509,156.19,156.448,0,0
02/06/2008,156.424,156.519,155.138,155.869,0,0
02/07/2008,155.739,156.179,154.054,155.674,0,0
02/08/2008,155.556,156.174,155.032,155.736,0,0
02/11/2008,155.802,156.374,154.311,155.29,0,0
02/12/2008,155.279,157.009,154.874,156.492,0,0
02/13/2008,156.422,157.884,155.817,157.862,0,0
02/14/2008,157.822,158.467,157.323,157.929,0,0
02/15/2008,157.929,158.878,157.515,158.254,0,0
02/18/2008,158.296,158.693,158.08,158.61,0,0
02/19/2008,158.601,159.043,157.941,158.682,0,0
02/20/2008,158.714,159.264,157.707,159.066,0,0
02/21/2008,159.001,159.577,158.764,159.064,0,0
02/22/2008,159.077,159.271,158.159,158.863,0,0
02/25/2008,159.248,160.411,158.902,160.251,0,0
02/26/2008,160.219,160.738,159.627,160.651,0,0
02/27/2008,160.6,161.403,159.829,161.003,0,0
02/28/2008,160.992,161.037,159.91,160.071,0,0
02/29/2008,160.051,160.18,157.446,157.446,0,0
03/03/2008,157.446,157.728,155.931,157.336,0,0
03/04/2008,157.342,157.394,156.106,157.269,0,0
03/05/2008,157.219,159.201,156.999,158.763,0,0
03/06/2008,158.699,158.892,157.693,157.899,0,0
03/07/2008,157.888,158.408,156.697,157.642,0,0
03/10/2008,157.474,157.584,155.95,156.112,0,0
03/11/2008,156.129,158.934,155.582,158.586,0,0
03/12/2008,158.613,159.125,157.937,158.31,0,0
03/13/2008,158.242,158.242,155.537,157.345,0,0
03/14/2008,157.342,157.585,154.839,155.358,0,0
03/17/2008,155.358,155.477,151.802,153.067,0,0
03/18/2008,153.202,156.131,152.55,155.924,0,0
03/19/2008,155.95,157.005,154.047,154.756,0,0
03/20/2008,154.73,155.166,151.709,153.539,0,0
03/21/2008,153.531,154.155,152.998,153.675,0,0
03/24/2008,153.46,155.595,153.07,155.35,0,0
03/25/2008,155.346,156.752,155.123,156.482,0,0
03/26/2008,156.487,157.468,155.673,156.482,0,0
03/27/2008,157.146,158.015,155.879,157.201,0,0
03/28/2008,157.178,158.345,156.568,156.739,0,0
03/31/2008,156.651,158.123,156.033,157.371,0,0
04/01/2008,157.388,159.189,156.331,158.99,0,0
04/02/2008,158.998,160.716,158.532,160.548,0,0
04/03/2008,160.545,161.052,159.306,160.342,0,0
04/04/2008,160.35,161.078,159.6,159.67,0,0
04/07/2008,159.668,161.447,159.549,160.857,0,0
04/08/2008,160.857,161.706,160.467,161.277,0,0
04/09/2008,161.238,161.462,160.593,161.167,0,0
04/10/2008,161.131,161.223,158.763,160.47,0,0
04/11/2008,160.462,161.359,159.347,159.663,0,0
04/14/2008,159.204,160.068,158.232,160.029,0,0
04/15/2008,159.999,160.781,159.692,160.761,0,0
04/16/2008,160.801,162.476,160.425,162.383,0,0
04/17/2008,162.353,163.248,162.153,163.008,0,0
04/18/2008,163.006,164.667,162.648,163.947,0,0
04/21/2008,164.179,164.841,163.88,164.301,0,0
04/22/2008,164.299,164.92,163.286,164.738,0,0
04/23/2008,164.764,164.971,163.802,164.265,0,0
04/24/2008,164.251,164.499,162.903,163.462,0,0
04/25/2008,163.456,163.812,162.664,163.184,0,0
04/28/2008,163.017,163.872,162.838,163.09,0,0
04/29/2008,163.075,163.215,161.101,161.947,0,0
04/30/2008,161.969,162.978,161.588,162.255,0,0
05/01/2008,162.228,162.449,160.594,161.589,0,0
05/02/2008,161.588,162.599,161.427,162.533,0,0
05/05/2008,162.389,163.088,162.315,162.476,0,0
05/06/2008,162.483,162.775,161.994,162.713,0,0
05/07/2008,162.673,163.042,161.018,161.217,0,0
05/08/2008,161.178,161.279,159.033,159.682,0,0
05/09/2008,159.646,160.055,158.598,159.18,0,0
05/12/2008,159.226,161.506,158.603,161.34,0,0
05/13/2008,161.313,162.322,160.128,162.084,0,0
05/14/2008,162.09,162.885,161.729,162.526,0,0
05/15/2008,162.548,162.944,161.656,161.794,0,0
05/16/2008,161.779,162.467,161.268,162.114,0,0
05/19/2008,162.25,162.524,161.553,161.804,0,0
05/20/2008,161.804,163.028,161.449,162.208,0,0
05/21/2008,162.204,163.158,161.572,162.742,0,0
05/22/2008,162.685,163.85,162.242,163.714,0,0
05/23/2008,163.702,163.848,162.606,162.943,0,0
05/26/2008,162.821,163.278,162.732,163.068,0,0
05/27/2008,163.093,163.883,162.993,163.542,0,0
05/28/2008,163.556,164.471,163.098,163.698,0,0
05/29/2008,163.721,164.218,163.303,163.708,0,0
05/30/2008,163.694,164.219,163.066,164.101,0,0
06/02/2008,163.624,164.201,162.07,162.245,0,0
06/03/2008,162.259,163.204,161.817,162.296,0,0
06/04/2008,162.293,162.585,161.732,162.459,0,0
06/05/2008,162.459,165.241,162.238,165.164,0,0
06/06/2008,165.167,166.143,165.003,165.53,0,0
06/09/2008,165.201,167.137,164.963,166.326,0,0
06/10/2008,166.307,166.644,165.52,166.173,0,0
06/11/2008,166.156,166.953,165.663,166.333,0,0
06/12/2008,166.305,166.662,165.634,166.662,0,0
06/13/2008,166.664,166.905,165.639,166.37,0,0
06/16/2008,166.439,167.668,166.403,167.483,0,0
06/17/2008,167.488,167.819,167.052,167.395,0,0
06/18/2008,167.393,168.037,167.012,167.569,0,0
06/19/2008,167.569,167.77,166.775,167.451,0,0
06/20/2008,167.422,168.11,167.218,167.499,0,0
06/23/2008,167.351,167.791,166.863,167.34,0,0
06/24/2008,167.329,168.37,167.295,167.839,0,0
06/25/2008,167.835,169.152,167.626,168.868,0,0
06/26/2008,169.059,169.439,167.991,168.282,0,0
06/27/2008,168.277,168.58,167.019,167.594,0,0
06/30/2008,167.52,168.102,166.08,167.31,0,0
07/01/2008,167.285,167.637,166.154,167.591,0,0
07/02/2008,167.61,168.622,167.304,168.165,0,0
07/03/2008,168.25,169.12,167.357,167.581,0,0
07/04/2008,167.598,168.052,167.121,167.689,0,0
07/07/2008,167.562,168.611,167.119,168.56,0,0
07/08/2008,168.535,168.543,167.205,168.448,0,0
07/09/2008,168.454,168.884,167.991,168.054,0,0
07/10/2008,168.003,169.043,167.811,169.033,0,0
07/11/2008,169.038,169.607,168.12,169.371,0,0
07/14/2008,169.258,169.645,168.76,168.838,0,0
07/15/2008,168.869,168.954,166.407,166.601,0,0
07/16/2008,166.682,166.842,165.311,166.375,0,0
07/17/2008,166.341,169.103,166,168.56,0,0
07/18/2008,168.549,169.485,168.228,169.459,0,0
07/21/2008,169.323,169.911,169.095,169.477,0,0
07/22/2008,169.474,169.711,169.04,169.423,0,0
07/23/2008,169.411,169.966,169.128,169.363,0,0
07/24/2008,169.389,169.441,167.921,168.259,0,0
07/25/2008,168.201,169.453,167.499,169.442,0,0
07/28/2008,169.294,169.712,169.014,169.145,0,0
07/29/2008,169.133,169.473,168.297,168.504,0,0
07/30/2008,168.511,168.619,167.943,168.401,0,0
07/31/2008,168.381,169.173,168.074,168.373,0,0
08/01/2008,168.25,168.281,166.978,167.577,0,0
08/04/2008,167.644,168.777,167.297,168.648,0,0
08/05/2008,168.62,168.657,166.855,167.433,0,0
08/06/2008,167.433,169.328,167.279,169.159,0,0
08/07/2008,169.133,169.463,167.589,167.692,0,0
08/08/2008,167.679,167.8,165.304,165.358,0,0
08/11/2008,164.64,165.569,163.634,164.089,0,0
08/12/2008,164.09,164.387,163.028,163.093,0,0
08/13/2008,163.038,163.877,161.378,163.398,0,0
08/14/2008,163.324,163.702,162.218,162.669,0,0
08/15/2008,162.654,163.091,161.862,162.279,0,0
08/18/2008,162.225,162.642,161.675,161.805,0,0
08/19/2008,161.824,162.393,160.856,162.109,0,0
08/20/2008,162.105,162.584,161.455,162.011,0,0
08/21/2008,161.98,162.19,160.18,161.546,0,0
08/22/2008,161.528,163.088,161.433,162.821,0,0
08/25/2008,162.426,162.572,161.154,161.261,0,0
08/26/2008,161.271,161.492,159.935,160.597,0,0
08/27/2008,160.587,161.505,160.052,161.254,0,0
08/28/2008,161.215,162.012,160.703,161.017,0,0
08/29/2008,161.055,161.089,159.206,159.625,0,0
09/01/2008,159.297,159.62,157.536,158.005,0,0
09/02/2008,158.023,158.443,156.978,157.687,0,0
09/03/2008,157.683,158.035,156.255,156.977,0,0
09/04/2008,157.014,157.751,153.252,153.364,0,0
09/05/2008,153.405,153.669,150.53,153.66,0,0
09/08/2008,155.717,156.996,151.643,152.932,0,0
09/09/2008,152.939,153.52,150.672,150.952,0,0
09/10/2008,150.866,152.495,150.141,150.746,0,0
09/11/2008,150.725,150.773,147.512,149.96,0,0
09/12/2008,150.07,153.554,149.572,153.377,0,0
09/15/2008,151.376,152.928,148.544,149.097,0,0
09/16/2008,149.08,150.48,147.01,149.269,0,0
09/17/2008,149.234,151.541,147.506,149.919,0,0
09/18/2008,149.821,151.965,148.987,151.268,0,0
09/19/2008,151.422,155.504,150.76,155.415,0,0
09/22/2008,154.755,156.833,153.808,155.866,0,0
09/23/2008,155.849,156.285,154.524,154.654,0,0
09/24/2008,154.507,156.177,154.445,155.134,0,0
09/25/2008,155.151,156.326,155.083,155.642,0,0
09/26/2008,155.591,155.787,153.472,154.935,0,0
09/29/2008,154.498,155.082,150.107,150.334,0,0
09/30/2008,150.244,151.361,148.535,149.54,0,0
10/01/2008,149.547,150.577,147.512,148.082,0,0
10/02/2008,148.086,148.681,144.872,145.531,0,0
10/03/2008,145.586,146.823,143.963,145.078,0,0
10/06/2008,143.379,143.875,135.016,137.458,0,0
10/07/2008,137.386,141.056,136.581,137.849,0,0
10/08/2008,137.845,138.749,134.105,135.385,0,0
10/09/2008,135.079,139.69,134.928,135.743,0,0
10/10/2008,135.755,136.341,132.207,134.998,0,0
10/13/2008,136.701,138.829,134.162,138.506,0,0
10/14/2008,138.566,141.717,138.449,139.014,0,0
10/15/2008,139.009,139.339,134.766,134.907,0,0
10/16/2008,134.911,137.188,133.35,136.635,0,0
10/17/2008,136.667,137.396,134.811,136.271,0,0
10/20/2008,136.353,138.545,134.788,135.889,0,0
10/21/2008,135.905,136.393,130.669,130.802,0,0
10/22/2008,130.772,131.477,124.606,125.564,0,0
10/23/2008,125.538,126.277,123.139,125.98,0,0
10/24/2008,126.014,127.269,113.756,118.952,0,0
10/27/2008,117.492,119.396,113.606,115.882,0,0
10/28/2008,115.847,124.617,114.377,124.278,0,0
10/29/2008,124.304,127.304,121.388,126.218,0,0
10/30/2008,126.19,131.014,124.779,127.26,0,0
10/31/2008,127.304,127.532,122.209,125.32,0,0
11/03/2008,125.691,128.434,124.718,125.301,0,0
11/04/2008,125.259,130.977,123.389,129.443,0,0
11/05/2008,129.456,130.169,126.064,126.866,0,0
11/06/2008,126.84,127.074,123.911,124.256,0,0
11/07/2008,124.281,126.375,122.44,124.891,0,0
11/10/2008,127.256,128.418,124.206,124.934,0,0
11/11/2008,124.917,125.5,121.837,122.257,0,0
11/12/2008,122.231,123.834,118.086,118.772,0,0
11/13/2008,118.631,126.037,117.636,124.771,0,0
11/14/2008,124.668,125.706,121.348,122.344,0,0
11/17/2008,120.185,123.879,120.135,121.946,0,0
11/18/2008,121.969,123.579,120.993,122.407,0,0
11/19/2008,122.41,124.29,119.465,119.525,0,0
11/20/2008,119.644,121.165,116.402,116.692,0,0
11/21/2008,116.68,120.82,116.458,120.744,0,0
11/24/2008,120.641,126.091,119.524,126.091,0,0
11/25/2008,126.209,126.214,122.619,124.406,0,0
11/26/2008,124.419,124.602,121.952,123.194,0,0
11/27/2008,123.175,123.653,122.44,122.913,0,0
11/28/2008,122.917,123.434,120.477,121.207,0,0
12/01/2008,121.346,121.439,117.314,117.483,0,0
12/02/2008,117.521,119.445,116.55,118.437,0,0
12/03/2008,118.39,119.271,116.802,118.616,0,0
12/04/2008,118.605,119.281,116.338,117.858,0,0
12/05/2008,117.837,118.741,115.865,118.163,0,0
12/08/2008,118.122,120.96,117.893,120.246,0,0
12/09/2008,120.237,120.263,118.393,119.067,0,0
12/10/2008,119.072,121.459,118.997,120.771,0,0
12/11/2008,120.766,122.717,120.273,122.054,0,0
12/12/2008,122.1,122.514,118.195,121.808,0,0
12/15/2008,122.06,124.581,121.625,124.078,0,0
12/16/2008,124.08,125.448,122.546,124.745,0,0
12/17/2008,124.648,126.768,124.21,125.781,0,0
12/18/2008,125.769,131.019,125.653,127.374,0,0
12/19/2008,127.402,128.208,123.691,124.18,0,0
12/22/2008,124.097,126.598,123.926,125.789,0,0
12/23/2008,125.786,126.981,125.654,126.694,0,0
12/24/2008,126.745,126.815,125.983,126.553,0,0
12/26/2008,127.188,127.714,127.1,127.326,0,0
12/29/2008,127.525,129.697,126.205,126.261,0,0
12/30/2008,126.208,128.112,126.202,126.935,0,0
12/31/2008,126.98,127.76,125.364,126.716,0,0
01/02/2009,126.301,128.013,126.176,127.815,0,0
01/05/2009,127.771,128.55,126.366,127.297,0,0
01/06/2009,127.31,127.31,125.17,126.728,0,0
01/07/2009,126.761,127.652,125.643,126.414,0,0
01/08/2009,126.431,126.496,124.098,124.953,0,0
01/09/2009,124.942,125.271,121.152,121.756,0,0
01/12/2009,121.411,121.432,118.636,119.201,0,0
01/13/2009,119.172,119.57,117.125,117.798,0,0
01/14/2009,117.766,119.729,116.548,117.449,0,0
01/15/2009,117.411,118.632,116.218,117.848,0,0
01/16/2009,117.838,120.713,117.748,120.358,0,0
01/19/2009,121.287,122.15,118.451,118.453,0,0
01/20/2009,118.463,118.806,115.514,115.804,0,0
01/21/2009,115.785,117.185,112.078,116.517,0,0
01/22/2009,116.501,116.786,113.959,115.576,0,0
01/23/2009,115.549,116.031,112.508,115.103,0,0
01/26/2009,114.991,117.962,113.715,117.477,0,0
01/27/2009,117.47,119.452,116.107,117.079,0,0
01/28/2009,117.055,119.569,117.032,118.898,0,0
01/29/2009,118.76,119.286,115.966,116.581,0,0
01/30/2009,116.613,116.661,114.595,115.283,0,0
02/02/2009,114.897,115.983,113.13,114.858,0,0
02/03/2009,114.84,116.695,114.373,116.619,0,0
02/04/2009,116.62,117.018,114.208,114.89,0,0
02/05/2009,114.892,118.896,114.359,116.66,0,0
02/06/2009,116.597,119.711,115.7,118.85,0,0
02/09/2009,118.937,120.009,117.075,118.925,0,0
02/10/2009,118.958,119.648,115.726,116.812,0,0
02/11/2009,116.757,117.272,115.918,116.648,0,0
02/12/2009,116.652,117.139,114.887,116.938,0,0
02/13/2009,116.965,118.812,116.533,118.166,0,0
02/16/2009,117.238,117.734,116.514,117.444,0,0
02/17/2009,117.445,117.454,115.632,116.258,0,0
02/18/2009,116.264,118.04,115.941,117.502,0,0
02/19/2009,117.488,120.332,117.282,119.37,0,0
02/20/2009,119.355,119.976,117.887,119.723,0,0
02/23/2009,119.71,121.924,119.069,120.089,0,0
02/24/2009,120.069,124.763,119.374,124.12,0,0
02/25/2009,124.122,125.141,123.076,123.92,0,0
02/26/2009,123.899,126.074,123.812,125.52,0,0
02/27/2009,125.49,125.528,122.083,123.59,0,0
03/02/2009,123.445,123.53,121.93,122.552,0,0
03/03/2009,122.543,124.234,121.728,123.28,0,0
03/04/2009,123.282,125.643,122.368,125.521,0,0
03/05/2009,125.492,125.746,122.688,122.975,0,0
03/06/2009,122.929,124.968,122.367,124.319,0,0
03/09/2009,124.415,125.456,123.959,124.64,0,0
03/10/2009,124.681,126.051,124.322,125.113,0,0
03/11/2009,125.122,125.701,124.081,124.848,0,0
03/12/2009,124.798,126.4,122.097,126.133,0,0
03/13/2009,126.128,127.639,125.424,126.694,0,0
03/16/2009,126.372,128.726,125.529,127.298,0,0
03/17/2009,127.315,128.531,127.141,128.318,0,0
03/18/2009,128.308,129.81,127.996,129.669,0,0
03/19/2009,129.673,130.308,128.164,129.166,0,0
03/20/2009,129.106,130.474,129,130.27,0,0
03/23/2009,130.259,132.554,130.154,132.145,0,0
03/24/2009,132.157,134.507,131.426,131.785,0,0
03/25/2009,131.832,132.872,130.771,132.458,0,0
03/26/2009,132.452,133.907,132.328,133.496,0,0
03/27/2009,133.499,133.858,129.356,130.013,0,0
03/30/2009,129.608,130.55,126.385,128.344,0,0
03/31/2009,128.354,131.883,128.19,131.122,0,0
04/01/2009,131.063,131.883,129.861,130.506,0,0
04/02/2009,130.507,134.24,130.294,133.957,0,0
04/03/2009,133.965,135.282,133.153,135.25,0,0
04/06/2009,135.162,137.412,134.421,135.461,0,0
04/07/2009,135.442,135.563,132.202,133.268,0,0
04/08/2009,133.272,133.775,130.937,132.456,0,0
04/09/2009,132.47,133.524,131.873,132.207,0,0
04/10/2009,132.192,132.296,131.524,132.126,0,0
04/13/2009,132.269,133.996,131.614,133.801,0,0
04/14/2009,133.796,134.321,131.041,131.219,0,0
04/15/2009,131.202,131.806,129.921,131.432,0,0
04/16/2009,131.433,132.014,129.358,130.884,0,0
04/17/2009,130.867,131.448,128.815,129.304,0,0
04/20/2009,129.565,129.572,126.168,126.532,0,0
04/21/2009,126.496,128.071,126.081,127.784,0,0
04/22/2009,127.79,128.107,126.211,127.449,0,0
04/23/2009,127.447,128.946,126.785,128.75,0,0
04/24/2009,128.742,129.256,127.249,128.63,0,0
04/27/2009,128.199,128.294,125.65,126.084,0,0
04/28/2009,126.071,126.871,124.373,126.78,0,0
04/29/2009,126.776,130.035,126.617,129.542,0,0
04/30/2009,129.553,131.252,128.917,130.448,0,0
05/01/2009,130.449,132.354,130.284,131.518,0,0
05/04/2009,131.695,132.864,131.325,132.42,0,0
05/05/2009,132.425,132.793,131.509,131.701,0,0
05/06/2009,131.717,132.412,129.856,131.069,0,0
05/07/2009,131.056,133.561,130.716,132.687,0,0
05/08/2009,132.684,134.336,132.152,134.256,0,0
05/11/2009,134.52,134.804,132.065,132.378,0,0
05/12/2009,132.368,133.583,130.745,131.62,0,0
05/13/2009,131.621,132.39,129.343,129.586,0,0
05/14/2009,129.627,130.934,128.861,130.643,0,0
05/15/2009,130.685,131.143,127.946,128.445,0,0
05/18/2009,127.832,130.658,126.964,130.609,0,0
05/19/2009,130.581,131.835,130.148,130.799,0,0
05/20/2009,130.787,131.699,129.712,130.727,0,0
05/21/2009,130.776,131.483,129.831,131.142,0,0
05/22/2009,131.156,132.971,130.711,132.636,0,0
05/25/2009,132.655,133.415,132.051,132.909,0,0
05/26/2009,132.878,133.279,131.471,132.888,0,0
05/27/2009,132.823,133.497,131.801,131.821,0,0
05/28/2009,131.865,135.276,131.699,135.02,0,0
05/29/2009,135.024,135.688,134.244,134.951,0,0
06/01/2009,134.574,137.232,133.882,136.802,0,0
06/02/2009,136.7,137.433,135.769,136.97,0,0
06/03/2009,136.953,137.996,135.282,135.93,0,0
06/04/2009,135.908,137.424,135.574,136.923,0,0
06/05/2009,136.982,139.21,136.261,137.822,0,0
06/08/2009,137.715,138.009,135.977,136.885,0,0
06/09/2009,136.852,137.33,135.698,136.968,0,0
06/10/2009,136.959,138.332,136.673,137.204,0,0
06/11/2009,137.17,137.983,136.579,137.728,0,0
06/12/2009,137.768,138.287,136.881,137.935,0,0
06/15/2009,137.786,137.828,134.427,134.997,0,0
06/16/2009,134.957,135.351,132.725,133.346,0,0
06/17/2009,133.34,134.606,132.348,133.488,0,0
06/18/2009,133.499,134.981,133.026,134.179,0,0
06/19/2009,134.168,135.159,134.056,134.204,0,0
06/22/2009,134.151,134.287,132.487,132.917,0,0
06/23/2009,132.857,134.383,131.409,134.037,0,0
06/24/2009,133.997,134.974,132.97,133.204,0,0
06/25/2009,133.206,134.809,133.201,134.203,0,0
06/26/2009,134.149,134.936,133.701,133.849,0,0
06/29/2009,133.811,135.482,133.361,135.294,0,0
06/30/2009,135.222,135.942,134.351,135.194,0,0
07/01/2009,135.23,136.88,135.033,136.681,0,0
07/02/2009,136.684,136.764,134.129,134.322,0,0
07/03/2009,134.319,134.805,133.576,134.256,0,0
07/06/2009,134.155,134.2,131.72,133.327,0,0
07/07/2009,133.327,133.905,131.813,132.096,0,0
07/08/2009,132.027,132.088,127.009,128.941,0,0
07/09/2009,128.89,130.861,128.089,130.351,0,0
07/10/2009,130.361,130.607,127.8,128.967,0,0
07/13/2009,128.831,130.203,127.997,129.876,0,0
07/14/2009,129.875,130.943,129.342,130.602,0,0
07/15/2009,130.636,133.394,130.453,132.937,0,0
07/16/2009,132.956,133.197,131.594,132.875,0,0
07/17/2009,132.89,133.475,131.721,132.883,0,0
07/20/2009,132.858,134.747,132.766,134.031,0,0
07/21/2009,134.039,134.49,132.388,133.336,0,0
07/22/2009,133.335,133.589,132.085,133.143,0,0
07/23/2009,133.159,135.623,132.83,134.288,0,0
07/24/2009,134.302,135.185,133.841,134.725,0,0
07/27/2009,134.915,136.086,134.25,135.453,0,0
07/28/2009,135.462,135.973,132.89,133.931,0,0
07/29/2009,133.932,134.392,132.768,133.457,0,0
07/30/2009,133.458,134.876,133.194,134.477,0,0
07/31/2009,134.489,135.544,134.275,134.952,0,0
08/03/2009,135.192,137.557,134.57,137.285,0,0
08/04/2009,137.306,137.683,135.969,137.197,0,0
08/05/2009,137.206,137.586,136.196,136.769,0,0
08/06/2009,136.768,137.953,136.582,136.934,0,0
08/07/2009,136.911,138.715,136.515,138.349,0,0
08/10/2009,138.564,138.663,136.92,137.34,0,0
08/11/2009,137.34,137.413,135.241,135.792,0,0
08/12/2009,135.744,137.255,134.069,136.302,0,0
08/13/2009,136.288,137.838,135.543,136.441,0,0
08/14/2009,136.292,136.451,134.187,134.841,0,0
08/17/2009,134.351,134.513,132.499,133.053,0,0
08/18/2009,133.075,134.785,132.781,133.821,0,0
08/19/2009,133.782,134.501,132.171,133.777,0,0
08/20/2009,133.79,134.606,133.391,134.228,0,0
08/21/2009,134.251,135.458,132.902,135.223,0,0
08/24/2009,135.249,136.079,134.979,135.237,0,0
08/25/2009,135.225,135.865,133.943,134.63,0,0
08/26/2009,134.634,135.114,133.899,134.348,0,0
08/27/2009,134.377,134.441,132.907,134.116,0,0
08/28/2009,134.115,135.009,133.665,133.859,0,0
08/31/2009,133.463,133.841,132.134,133.451,0,0
09/01/2009,133.41,134.149,131.845,132.163,0,0
09/02/2009,132.106,132.505,131.015,131.529,0,0
09/03/2009,131.525,132.552,131.145,132.005,0,0
09/04/2009,132.002,133.227,131.732,132.978,0,0
09/07/2009,132.924,133.87,132.856,133.362,0,0
09/08/2009,133.389,133.856,132.806,133.681,0,0
09/09/2009,133.686,134.399,133.578,133.984,0,0
09/10/2009,133.972,134.359,133.297,133.741,0,0
09/11/2009,133.769,133.825,131.543,132.155,0,0
09/14/2009,131.831,133.066,131.288,132.923,0,0
09/15/2009,132.947,133.725,132.777,133.461,0,0
09/16/2009,133.491,134.015,132.457,133.759,0,0
09/17/2009,133.767,134.77,133.397,134.27,0,0
09/18/2009,134.228,134.609,133.706,134.289,0,0
09/21/2009,134.282,135.483,134.153,134.951,0,0
09/22/2009,134.951,135.328,134.572,134.753,0,0
09/23/2009,134.772,135.191,134.102,134.532,0,0
09/24/2009,134.529,134.669,133.337,133.856,0,0
09/25/2009,133.831,133.876,131.508,131.668,0,0
09/28/2009,131.672,131.797,129.791,131.054,0,0
09/29/2009,131.02,131.778,130.693,131.379,0,0
09/30/2009,131.374,132.02,130.614,131.287,0,0
10/01/2009,131.264,131.8,130.11,130.315,0,0
10/02/2009,130.323,131.227,129.017,130.871,0,0
10/05/2009,130.507,131.652,130.447,131.13,0,0
10/06/2009,131.136,131.552,130.542,130.759,0,0
10/07/2009,130.731,131.085,129.573,130.188,0,0
10/08/2009,130.12,130.937,129.976,130.753,0,0
10/09/2009,130.753,132.306,130.669,132.179,0,0
10/12/2009,131.818,133.312,131.815,132.689,0,0
10/13/2009,132.683,133.346,132.522,133.246,0,0
10/14/2009,133.213,133.762,132.246,133.466,0,0
10/15/2009,133.461,135.388,133.318,135.355,0,0
10/16/2009,135.329,136.066,134.958,135.47,0,0
10/19/2009,135.563,135.908,134.747,135.48,0,0
10/20/2009,135.466,135.842,134.857,135.652,0,0
10/21/2009,135.511,136.968,135.361,136.586,0,0
10/22/2009,136.586,137.41,136.257,137.222,0,0
10/23/2009,137.211,138.353,137.157,138.139,0,0
10/26/2009,138.161,138.476,136.803,137.1,0,0
10/27/2009,137.075,137.379,135.657,135.884,0,0
10/28/2009,135.849,135.992,133.26,133.384,0,0
10/29/2009,133.429,135.967,132.789,135.504,0,0
10/30/2009,135.518,135.908,132.312,132.656,0,0
11/02/2009,132.014,134.517,130.988,133.302,0,0
11/03/2009,133.27,133.986,131.723,132.99,0,0
11/04/2009,132.973,135.721,132.488,134.877,0,0
11/05/2009,134.852,135.163,133.356,134.939,0,0
11/06/2009,134.935,135.148,133.203,133.421,0,0
11/09/2009,133.946,135.067,133.351,134.896,0,0
11/10/2009,134.916,135.382,134.119,134.629,0,0
11/11/2009,134.627,135.349,133.804,134.628,0,0
11/12/2009,134.614,135.029,133.929,134.152,0,0
11/13/2009,134.132,134.455,132.833,133.607,0,0
11/16/2009,133.595,134.329,133.172,133.309,0,0
11/17/2009,133.297,133.581,132.433,132.757,0,0
11/18/2009,132.731,134.014,132.576,133.651,0,0
11/19/2009,133.587,133.762,131.758,132.781,0,0
11/20/2009,132.79,132.947,131.793,132.042,0,0
11/23/2009,132.18,133.605,132.053,133.104,0,0
11/24/2009,133.091,133.254,132.01,132.469,0,0
11/25/2009,132.444,132.683,131.5,132.195,0,0
11/26/2009,132.188,132.304,129.52,130.013,0,0
11/27/2009,129.928,130.149,126.865,129.597,0,0
11/30/2009,130.223,130.807,128.959,129.664,0,0
12/01/2009,129.546,131.268,129.319,130.709,0,0
12/02/2009,130.711,131.977,130.642,131.441,0,0
12/03/2009,131.455,133.544,131.423,132.868,0,0
12/04/2009,132.796,134.564,132.491,134.482,0,0
12/07/2009,133.906,134.348,132.366,132.694,0,0
12/08/2009,132.665,132.681,129.658,129.998,0,0
12/09/2009,130.004,130.458,128.775,129.371,0,0
12/10/2009,129.45,130.441,129.035,129.915,0,0
12/11/2009,129.926,131.599,129.918,130.185,0,0
12/14/2009,130.046,130.63,129.169,129.861,0,0
12/15/2009,129.876,130.727,129.524,130.278,0,0
12/16/2009,130.22,130.763,129.928,130.441,0,0
12/17/2009,130.495,130.677,128.82,128.973,0,0
12/18/2009,128.975,130.013,127.328,129.643,0,0
12/21/2009,129.26,130.368,129.195,130.144,0,0
12/22/2009,130.153,131.071,129.956,130.838,0,0
12/23/2009,130.833,131.468,130.53,131.374,0,0
12/24/2009,131.354,131.872,130.887,131.577,0,0
12/28/2009,131.528,131.92,131.372,131.745,0,0
12/29/2009,131.742,132.598,131.631,132.034,0,0
12/30/2009,132.007,132.776,131.786,132.535,0,0
12/31/2009,132.504,133.586,132.458,133.229,0,0
01/04/2010,132.968,133.782,132.375,133.306,0,0
01/05/2010,133.311,133.463,131.446,131.715,0,0
01/06/2010,131.741,133.472,131.246,133.01,0,0
01/07/2010,133.028,133.654,132.386,133.536,0,0
01/08/2010,133.521,134.126,132.458,133.5,0,0
01/11/2010,133.586,134.369,133.403,133.622,0,0
01/12/2010,133.625,133.808,131.621,131.781,0,0
01/13/2010,131.831,133.207,131.505,132.581,0,0
01/14/2010,132.58,133.636,131.699,132.244,0,0
01/15/2010,132.239,132.397,130.296,130.573,0,0
01/18/2010,130.275,130.933,130.071,130.567,0,0
01/19/2010,130.535,130.703,129.624,130.216,0,0
01/20/2010,130.204,130.311,128.389,128.668,0,0
01/21/2010,128.664,129.485,127.036,127.361,0,0
01/22/2010,127.317,128.2,126.526,126.974,0,0
01/25/2010,127.743,128.126,127.058,127.729,0,0
01/26/2010,127.729,128.357,125.659,126.143,0,0
01/27/2010,126.169,126.379,125.22,126.217,0,0
01/28/2010,126.153,127.075,125.093,125.595,0,0
01/29/2010,125.602,126.674,124.784,125.127,0,0
02/01/2010,124.714,126.51,124.67,126.219,0,0
02/02/2010,126.202,126.682,125.807,126.191,0,0
02/03/2010,126.211,126.967,125.963,126.402,0,0
02/04/2010,126.368,126.451,121.553,122.137,0,0
02/05/2010,122.101,123.307,120.69,122.065,0,0
02/08/2010,122.017,122.769,121.55,121.819,0,0
02/09/2010,121.809,124.162,121.727,123.735,0,0
02/10/2010,123.749,124.254,122.674,123.526,0,0
02/11/2010,123.567,124.147,122.039,122.902,0,0
02/12/2010,122.897,123.082,121.357,122.638,0,0
02/15/2010,122.738,122.88,122.238,122.373,0,0
02/16/2010,122.372,124.464,122.297,124.098,0,0
02/17/2010,124.127,124.83,123.403,124.122,0,0
02/18/2010,124.103,124.453,122.737,124.223,0,0
02/19/2010,124.171,124.781,123.532,124.558,0,0
02/22/2010,124.765,125.228,123.625,123.901,0,0
02/23/2010,123.893,124.52,121.565,121.851,0,0
02/24/2010,121.874,122.603,121.593,122.019,0,0
02/25/2010,122.065,122.284,119.642,120.688,0,0
02/26/2010,120.67,121.644,120.493,121.172,0,0
03/01/2010,121.045,121.89,120.052,120.838,0,0
03/02/2010,120.848,121.328,119.75,120.949,0,0
03/03/2010,120.937,121.723,120.593,121.142,0,0
03/04/2010,121.159,121.814,120.279,120.901,0,0
03/05/2010,120.904,123.317,120.871,122.946,0,0
03/08/2010,123.23,123.891,122.809,123.109,0,0
03/09/2010,123.106,123.131,121.445,122.345,0,0
03/10/2010,122.326,123.991,121.87,123.621,0,0
03/11/2010,123.574,123.898,123.004,123.802,0,0
03/12/2010,123.795,125.194,123.675,124.675,0,0
03/15/2010,125.125,125.141,123.307,123.795,0,0
03/16/2010,123.777,124.603,123.218,124.3,0,0
03/17/2010,124.331,125.058,123.908,124.045,0,0
03/18/2010,124.044,124.251,122.635,122.978,0,0
03/19/2010,123.03,123.344,122.245,122.497,0,0
03/22/2010,122.443,122.615,121.041,122.195,0,0
03/23/2010,122.163,122.603,121.737,122.012,0,0
03/24/2010,122.058,123.019,121.411,122.88,0,0
03/25/2010,122.831,123.883,122.261,123.051,0,0
03/26/2010,123.082,124.189,122.969,124.02,0,0
03/29/2010,124.54,125.063,124.088,124.649,0,0
03/30/2010,124.62,125.462,124.164,124.412,0,0
03/31/2010,124.432,126.558,124.398,126.246,0,0
04/01/2010,126.251,127.546,125.955,127.479,0,0
04/02/2010,127.477,127.906,127.142,127.762,0,0
04/05/2010,127.773,127.906,126.92,127.231,0,0
04/06/2010,127.226,127.355,125.343,125.655,0,0
04/07/2010,125.644,126.142,124.469,124.553,0,0
04/08/2010,124.508,124.831,123.422,124.736,0,0
04/09/2010,124.772,125.811,124.671,125.774,0,0
04/12/2010,126.938,127.446,126.568,126.73,0,0
04/13/2010,126.712,127.073,125.682,126.862,0,0
04/14/2010,126.852,127.675,126.767,127.277,0,0
04/15/2010,127.275,127.656,125.801,126.266,0,0
04/16/2010,126.305,126.42,123.85,124.44,0,0
04/19/2010,123.701,124.663,123.144,124.637,0,0
04/20/2010,124.662,125.621,124.473,125.222,0,0
04/21/2010,125.265,125.529,124.27,124.758,0,0
04/22/2010,124.754,125.166,123.304,124.267,0,0
04/23/2010,124.199,126.038,123.4,125.736,0,0
04/26/2010,125.45,126.293,125.034,125.735,0,0
04/27/2010,125.858,125.966,122.558,122.848,0,0
04/28/2010,122.831,124.908,122.35,124.295,0,0
04/29/2010,124.261,124.871,123.735,124.435,0,0
04/30/2010,124.389,125.95,124.309,124.747,0,0
05/03/2010,125.313,125.405,123.978,124.721,0,0
05/04/2010,124.696,125.447,122.626,122.775,0,0
05/05/2010,122.797,123.375,119.943,120.208,0,0
05/06/2010,120.112,120.713,110.562,114.32,0,0
05/07/2010,114.326,118.513,113.617,116.788,0,0
05/10/2010,119.423,122.281,118.042,119.269,0,0
05/11/2010,119.256,119.42,116.892,117.306,0,0
05/12/2010,117.2,118.425,116.561,117.598,0,0
05/13/2010,117.615,118.716,116.032,116.244,0,0
05/14/2010,116.203,117.009,113.491,114.348,0,0
05/17/2010,113.838,114.897,112.456,114.751,0,0
05/18/2010,114.728,115.479,112.083,112.553,0,0
05/19/2010,112.448,113.97,110.848,113.829,0,0
05/20/2010,113.812,114.107,109.447,111.982,0,0
05/21/2010,111.997,114.394,111.005,113.099,0,0
05/24/2010,113.205,113.376,111.215,111.681,0,0
05/25/2010,111.602,111.643,108.823,111.381,0,0
05/26/2010,111.37,111.966,109.404,109.464,0,0
05/27/2010,109.453,112.756,109.19,112.524,0,0
05/28/2010,112.634,113.664,111.341,111.748,0,0
05/31/2010,111.645,112.917,111.543,112.284,0,0
06/01/2010,112.298,112.85,109.745,111.217,0,0
06/02/2010,111.146,113.056,110.992,112.83,0,0
06/03/2010,112.876,114.142,112.11,112.739,0,0
06/04/2010,112.697,113.361,109.395,109.995,0,0
06/07/2010,109.427,110.292,108.057,108.929,0,0
06/08/2010,108.898,110.049,108.309,109.485,0,0
06/09/2010,109.513,110.581,108.851,109.358,0,0
06/10/2010,109.304,110.847,108.959,110.716,0,0
06/11/2010,110.666,111.376,110.274,110.981,0,0
06/14/2010,111.368,112.858,111.077,111.899,0,0
06/15/2010,111.904,113.041,110.853,112.77,0,0
06/16/2010,112.713,113.312,111.708,112.55,0,0
06/17/2010,112.54,113.177,111.634,112.732,0,0
06/18/2010,112.711,112.797,111.914,112.35,0,0
06/21/2010,112.406,113.398,111.836,112.155,0,0
06/22/2010,112.126,112.463,110.848,111.118,0,0
06/23/2010,111.103,111.359,109.883,110.551,0,0
06/24/2010,110.539,110.998,109.53,110.509,0,0
06/25/2010,110.538,110.879,109.571,110.393,0,0
06/28/2010,110.439,110.799,109.595,109.706,0,0
06/29/2010,109.68,109.856,107.307,107.966,0,0
06/30/2010,107.954,109.115,107.673,108.233,0,0
07/01/2010,108.118,109.807,107.486,109.723,0,0
07/02/2010,109.695,110.714,109.454,110.239,0,0
07/05/2010,110.178,110.419,109.694,110.027,0,0
07/06/2010,110.015,110.838,109.135,110.494,0,0
07/07/2010,110.468,110.938,109.297,110.822,0,0
07/08/2010,110.797,112.497,110.715,112.167,0,0
07/09/2010,112.159,112.661,111.52,111.987,0,0
07/12/2010,112.099,112.379,111.128,111.601,0,0
07/13/2010,111.593,112.923,110.675,112.891,0,0
07/14/2010,112.831,113.274,112.012,112.641,0,0
07/15/2010,112.695,113.364,111.815,113.151,0,0
07/16/2010,113.174,113.345,111.524,111.976,0,0
07/19/2010,111.635,113.048,111.427,112.183,0,0
07/20/2010,112.176,113.341,111.445,112.687,0,0
07/21/2010,112.679,112.826,110.765,110.998,0,0
07/22/2010,110.981,112.727,110,112.059,0,0
07/23/2010,112.047,112.992,111.57,112.89,0,0
07/26/2010,112.759,113.463,112.2,112.878,0,0
07/27/2010,112.903,114.416,112.774,114.209,0,0
07/28/2010,114.216,114.728,113.194,113.644,0,0
07/29/2010,113.655,114.217,113.166,113.497,0,0
07/30/2010,113.458,113.791,112.016,112.865,0,0
08/02/2010,112.769,114.172,112.698,113.991,0,0
08/03/2010,113.983,114.136,113.097,113.49,0,0
08/04/2010,113.494,113.657,112.695,113.519,0,0
08/05/2010,113.509,113.898,112.756,113.156,0,0
08/06/2010,113.176,113.692,112.557,113.521,0,0
08/09/2010,113.488,113.926,113.267,113.612,0,0
08/10/2010,113.624,113.736,112.273,112.57,0,0
08/11/2010,112.558,112.604,109.642,109.735,0,0
08/12/2010,109.738,110.881,109.214,110.163,0,0
08/13/2010,110.171,111.103,109.531,109.92,0,0
08/16/2010,109.988,110.271,109.155,109.426,0,0
08/17/2010,109.442,110.425,109.062,110.183,0,0
08/18/2010,110.174,110.331,109.574,109.827,0,0
08/19/2010,109.788,110.119,109.198,109.478,0,0
08/20/2010,109.505,109.612,108.244,108.818,0,0
08/23/2010,108.704,108.852,107.707,107.777,0,0
08/24/2010,107.778,107.797,105.419,105.917,0,0
08/25/2010,105.976,107.628,105.901,107.041,0,0
08/26/2010,107.027,108.006,107.006,107.37,0,0
08/27/2010,107.385,108.879,106.979,108.722,0,0
08/30/2010,108.857,109.544,107.019,107.148,0,0
08/31/2010,107.146,107.761,106.168,106.746,0,0
09/01/2010,106.751,108.599,106.569,108.135,0,0
09/02/2010,108.145,108.302,107.444,108.067,0,0
09/03/2010,108.06,109.545,107.91,108.685,0,0
09/06/2010,108.441,108.944,108.269,108.404,0,0
09/07/2010,108.417,108.449,106.249,106.309,0,0
09/08/2010,106.289,107.101,105.791,106.672,0,0
09/09/2010,106.673,106.943,105.958,106.35,0,0
09/10/2010,106.369,107.363,106.24,106.698,0,0
09/13/2010,107.08,107.923,106.941,107.824,0,0
09/14/2010,107.803,108.238,106.758,107.911,0,0
09/15/2010,107.904,111.58,107.721,111.541,0,0
09/16/2010,111.523,112.379,110.642,112.165,0,0
09/17/2010,112.165,112.973,111.591,112.028,0,0
09/20/2010,111.994,112.349,111.688,111.911,0,0
09/21/2010,111.898,112.924,111.457,112.851,0,0
09/22/2010,112.844,113.509,112.546,113.243,0,0
09/23/2010,113.233,113.404,112.152,112.331,0,0
09/24/2010,112.327,113.763,112.268,113.583,0,0
09/27/2010,113.612,113.761,113.056,113.389,0,0
09/28/2010,113.396,114.01,112.668,113.925,0,0
09/29/2010,113.917,114.169,113.479,114.043,0,0
09/30/2010,114.034,114.213,112.964,113.868,0,0
10/01/2010,113.858,114.853,113.744,114.754,0,0
10/04/2010,114.886,115.271,113.738,114.065,0,0
10/05/2010,114.071,115.338,113.876,115.15,0,0
10/06/2010,115.176,115.636,114.679,115.511,0,0
10/07/2010,115.48,115.656,114.238,114.746,0,0
10/08/2010,114.719,114.936,113.655,114.156,0,0
10/11/2010,114.663,114.727,113.818,113.877,0,0
10/12/2010,113.867,114.168,112.838,113.773,0,0
10/13/2010,113.806,114.683,113.733,114.192,0,0
10/14/2010,114.183,114.77,113.986,114.742,0,0
10/15/2010,114.73,114.754,113.536,113.833,0,0
10/18/2010,113.831,113.831,112.389,113.233,0,0
10/19/2010,113.208,113.651,111.792,111.969,0,0
10/20/2010,111.983,113.362,111.547,113.219,0,0
10/21/2010,113.229,113.921,112.799,113.2,0,0
10/22/2010,113.2,113.537,112.581,113.513,0,0
10/25/2010,113.557,113.775,112.532,112.84,0,0
10/26/2010,112.851,113.268,112.398,112.855,0,0
10/27/2010,112.88,113.179,112.211,112.551,0,0
10/28/2010,112.554,112.964,112.177,112.85,0,0
10/29/2010,112.854,112.971,111.515,112.113,0,0
11/01/2010,112.101,113.135,111.784,111.828,0,0
11/02/2010,111.842,113.471,111.764,113.125,0,0
11/03/2010,113.148,114.891,112.821,114.624,0,0
11/04/2010,114.61,115.41,114.032,114.698,0,0
11/05/2010,114.698,115.041,113.887,114.017,0,0
11/08/2010,114.179,114.286,112.653,112.993,0,0
11/09/2010,112.972,113.082,111.708,112.494,0,0
11/10/2010,112.495,113.782,112.215,113.387,0,0
11/11/2010,113.458,113.527,112.506,112.724,0,0
11/12/2010,112.719,113.377,111.039,112.993,0,0
11/15/2010,113.042,113.628,112.59,112.866,0,0
11/16/2010,112.87,113.438,112.263,112.366,0,0
11/17/2010,112.319,112.779,112.319,112.526,0,0
11/18/2010,112.519,114.08,112.503,113.919,0,0
11/19/2010,113.927,114.301,113.517,114.206,0,0
11/22/2010,114.558,114.934,113.245,113.547,0,0
11/23/2010,113.536,113.658,110.736,111.153,0,0
11/24/2010,111.131,111.769,110.304,111.373,0,0
11/25/2010,111.347,111.907,111.002,111.657,0,0
11/26/2010,111.68,111.815,110.548,111.304,0,0
11/29/2010,111.603,111.754,110.246,110.578,0,0
11/30/2010,110.573,110.685,108.334,108.644,0,0
12/01/2010,108.646,110.75,108.406,110.596,0,0
12/02/2010,110.6,111.187,109.964,110.692,0,0
12/03/2010,110.689,111.1,109.856,110.696,0,0
12/06/2010,110.558,111.073,109.616,109.981,0,0
12/07/2010,109.985,111.104,109.552,110.701,0,0
12/08/2010,110.757,111.46,110.5,111.433,0,0
12/09/2010,111.39,111.64,110.572,110.872,0,0
12/10/2010,110.842,111.129,110.476,111.007,0,0
12/13/2010,110.861,112.064,110.637,111.649,0,0
12/14/2010,111.669,112.187,111.523,111.903,0,0
12/15/2010,111.903,112.127,111.224,111.31,0,0
12/16/2010,111.304,111.619,111.069,111.119,0,0
12/17/2010,111.141,111.935,110.389,110.744,0,0
12/20/2010,110.665,110.704,109.565,109.989,0,0
12/21/2010,109.957,110.476,109.604,109.692,0,0
12/22/2010,109.669,110.098,109.192,109.45,0,0
12/23/2010,109.445,109.607,108.441,108.711,0,0
12/24/2010,108.803,109.043,108.546,108.647,0,0
12/27/2010,108.561,109.056,108.408,108.985,0,0
12/28/2010,109.017,109.506,107.613,108.032,0,0
12/29/2010,108.036,108.156,107.609,107.928,0,0
12/30/2010,107.924,108.91,107.593,108.339,0,0
12/31/2010,108.322,108.91,108.271,108.549,0,0
01/03/2011,108.405,109.254,107.787,109.186,0,0
01/04/2011,109.179,110.232,108.612,109.149,0,0
01/05/2011,109.144,109.745,108.501,109.454,0,0
01/06/2011,109.451,109.649,108.099,108.345,0,0
01/07/2011,108.324,108.541,106.934,107.297,0,0
01/10/2011,107.164,107.663,106.813,107.102,0,0
01/11/2011,107.095,108.263,107.047,107.984,0,0
01/12/2011,107.956,109.014,107.845,108.98,0,0
01/13/2011,108.946,110.673,108.678,110.652,0,0
01/14/2011,110.633,110.975,110.062,110.918,0,0
01/17/2011,110.817,110.936,109.566,109.89,0,0
01/18/2011,109.895,111.147,109.574,110.515,0,0
01/19/2011,110.512,111.046,110.319,110.489,0,0
01/20/2011,110.485,111.914,110.309,111.808,0,0
01/21/2011,111.756,112.472,111.623,112.444,0,0
01/24/2011,112.583,112.894,112.22,112.532,0,0
01/25/2011,112.534,112.815,111.812,112.511,0,0
01/26/2011,112.464,112.912,112.145,112.664,0,0
01/27/2011,112.675,113.999,112.435,113.867,0,0
01/28/2011,113.879,113.887,111.498,111.753,0,0
01/31/2011,111.424,112.687,111.404,112.321,0,0
02/01/2011,112.328,112.688,111.862,112.485,0,0
02/02/2011,112.484,112.905,112.191,112.61,0,0
02/03/2011,112.599,112.861,111.032,111.272,0,0
02/04/2011,111.299,112.051,110.769,111.587,0,0
02/07/2011,111.457,112.184,111.226,111.8,0,0
02/08/2011,111.789,112.305,111.585,112.246,0,0
02/09/2011,112.17,113.189,112.048,113.077,0,0
02/10/2011,113.066,113.396,112.604,113.189,0,0
02/11/2011,113.178,113.433,112.759,113.095,0,0
02/14/2011,112.759,112.957,112.08,112.372,0,0
02/15/2011,112.36,113.387,112.304,112.964,0,0
02/16/2011,113.005,113.637,112.892,113.526,0,0
02/17/2011,113.508,113.663,113.05,113.35,0,0
02/18/2011,113.368,113.915,112.934,113.864,0,0
02/21/2011,113.814,113.959,113.553,113.701,0,0
02/22/2011,113.705,114.207,112.223,112.969,0,0
02/23/2011,112.995,113.813,112.983,113.43,0,0
02/24/2011,113.437,113.529,112.182,112.999,0,0
02/25/2011,112.994,113.453,112.216,112.32,0,0
02/28/2011,112.366,113.338,111.953,112.898,0,0
03/01/2011,112.896,113.719,112.73,112.756,0,0
03/02/2011,112.761,113.562,112.523,113.5,0,0
03/03/2011,113.506,115.151,113.089,115.15,0,0
03/04/2011,115.121,115.981,114.863,115.099,0,0
03/07/2011,115.174,115.254,114.541,114.874,0,0
03/08/2011,114.879,115.211,114.544,114.93,0,0
03/09/2011,114.924,115.25,114.741,115.057,0,0
03/10/2011,115.066,115.241,114.2,114.471,0,0
03/11/2011,114.508,115.007,112.916,113.768,0,0
03/14/2011,114.024,114.828,112.486,114.193,0,0
03/15/2011,114.199,114.649,111.952,112.98,0,0
03/16/2011,112.984,113.475,110.55,110.594,0,0
03/17/2011,110.253,111.256,107.017,110.588,0,0
03/18/2011,110.589,115.55,110.497,114.244,0,0
03/21/2011,114.793,115.4,114.436,115.243,0,0
03/22/2011,115.241,115.53,114.817,114.929,0,0
03/23/2011,114.913,115.036,113.84,113.971,0,0
03/24/2011,113.995,114.95,113.541,114.782,0,0
03/25/2011,114.762,115.206,114.468,114.564,0,0
03/28/2011,114.3,115.297,114.154,115.056,0,0
03/29/2011,115.061,116.382,114.799,116.379,0,0
03/30/2011,116.363,117.269,116.202,117.07,0,0
03/31/2011,117.054,117.977,116.73,117.675,0,0
04/01/2011,117.686,119.791,117.685,119.634,0,0
04/04/2011,119.78,120.054,119.178,119.521,0,0
04/05/2011,119.517,120.715,119.316,120.689,0,0
04/06/2011,120.697,122.605,120.684,122.526,0,0
04/07/2011,122.516,122.545,120.752,121.483,0,0
04/08/2011,121.468,123.073,121.331,122.746,0,0
04/11/2011,122.75,123.32,122.012,122.105,0,0
04/12/2011,122.092,122.401,120.15,120.975,0,0
04/13/2011,120.95,122.162,120.759,121.059,0,0
04/14/2011,121.06,121.358,119.258,120.947,0,0
04/15/2011,120.937,121.469,119.682,119.917,0,0
04/18/2011,119.939,120.058,116.47,117.633,0,0
04/19/2011,117.63,118.425,117.081,118.367,0,0
04/20/2011,118.366,120.385,118.263,119.881,0,0
04/21/2011,119.888,120.259,118.621,119.101,0,0
04/22/2011,119.113,119.711,118.814,119.205,0,0
04/25/2011,119.049,120.026,119.034,119.293,0,0
04/26/2011,119.29,119.893,118.494,119.4,0,0
04/27/2011,119.394,121.458,119.346,121.45,0,0
04/28/2011,121.439,121.829,120.393,120.806,0,0
04/29/2011,120.808,121.134,120.05,120.121,0,0
05/02/2011,120.118,121.027,120.047,120.423,0,0
05/03/2011,120.426,120.578,119.201,119.957,0,0
05/04/2011,119.96,120.824,119.249,119.477,0,0
05/05/2011,119.501,119.78,116.143,116.353,0,0
05/06/2011,116.352,117.592,115.206,115.364,0,0
05/09/2011,115.788,116.47,115.021,115.391,0,0
05/10/2011,115.37,116.555,114.79,116.535,0,0
05/11/2011,116.523,116.89,114.558,115.019,0,0
05/12/2011,115.045,115.623,114.174,115.285,0,0
05/13/2011,115.233,115.531,113.501,114.01,0,0
05/16/2011,113.938,115.224,113.404,114.359,0,0
05/17/2011,114.285,116.224,114.276,115.889,0,0
05/18/2011,115.837,116.399,115.223,116.356,0,0
05/19/2011,116.278,117.23,116.195,116.8,0,0
05/20/2011,116.704,117.167,115.51,115.649,0,0
05/23/2011,115.526,115.62,113.863,115.163,0,0
05/24/2011,115.112,116.17,114.716,115.546,0,0
05/25/2011,115.487,115.784,114.715,115.447,0,0
05/26/2011,115.355,116.376,114.461,114.958,0,0
05/27/2011,114.855,115.985,114.674,115.631,0,0
05/30/2011,115.59,115.686,115.199,115.569,0,0
05/31/2011,115.586,117.794,115.556,117.358,0,0
06/01/2011,117.347,117.701,115.874,116.002,0,0
06/02/2011,115.975,117.339,115.767,117.195,0,0
06/03/2011,117.185,117.579,115.917,117.465,0,0
06/06/2011,117.201,117.694,116.575,116.754,0,0
06/07/2011,116.683,117.89,116.67,117.665,0,0
06/08/2011,117.627,117.848,116.29,116.48,0,0
06/09/2011,116.455,117.46,115.918,116.592,0,0
06/10/2011,116.555,116.862,114.947,115.158,0,0
06/13/2011,115.018,115.751,114.953,115.63,0,0
06/14/2011,115.505,116.699,115.259,116.222,0,0
06/15/2011,116.105,116.469,114.547,114.808,0,0
06/16/2011,114.775,114.961,113.489,114.627,0,0
06/17/2011,114.51,114.8,113.715,114.485,0,0
06/20/2011,114.363,114.982,113.586,114.772,0,0
06/21/2011,114.784,115.616,114.644,115.557,0,0
06/22/2011,115.521,115.813,115.129,115.275,0,0
06/23/2011,115.219,115.412,113.836,114.757,0,0
06/24/2011,114.689,114.89,113.767,114.063,0,0
06/27/2011,113.98,115.614,113.832,115.544,0,0
06/28/2011,115.505,116.667,115.123,116.552,0,0
06/29/2011,116.513,117.171,115.896,116.587,0,0
06/30/2011,116.533,117.2,116.117,116.833,0,0
07/01/2011,116.762,117.475,116.727,117.339,0,0
07/04/2011,117.466,117.738,117.024,117.397,0,0
07/05/2011,117.416,117.609,116.682,116.901,0,0
07/06/2011,116.908,117.041,115.542,115.843,0,0
07/07/2011,115.793,116.796,115.523,116.609,0,0
07/08/2011,116.626,116.805,114.655,114.814,0,0
07/11/2011,114.4,114.761,112.342,112.523,0,0
07/12/2011,112.525,112.948,109.574,110.673,0,0
07/13/2011,110.671,112.065,109.601,111.815,0,0
07/14/2011,111.816,112.93,111.535,111.838,0,0
07/15/2011,111.839,112.35,111.35,111.942,0,0
07/18/2011,111.455,111.854,110.648,111.467,0,0
07/19/2011,111.469,112.308,111.165,112.013,0,0
07/20/2011,112.004,112.345,111.658,111.974,0,0
07/21/2011,111.972,113.142,111.453,112.904,0,0
07/22/2011,112.908,113.563,112.255,112.745,0,0
07/25/2011,112.624,113.014,112.023,112.528,0,0
07/26/2011,112.545,113.542,112.256,112.989,0,0
07/27/2011,113.003,113.225,111.938,112.021,0,0
07/28/2011,112.024,112.095,110.822,111.31,0,0
07/29/2011,111.312,111.556,110.339,110.556,0,0
08/01/2011,110.87,112.242,108.705,110.008,0,0
08/02/2011,110.001,111.015,109.198,109.53,0,0
08/03/2011,109.531,110.603,109.057,110.357,0,0
08/04/2011,110.358,114.169,110.269,111.131,0,0
08/05/2011,111.106,112.295,110.339,111.879,0,0
08/08/2011,112.24,112.673,109.711,110.225,0,0
08/09/2011,110.232,110.77,109.082,110.604,0,0
08/10/2011,110.609,111.24,108.303,108.953,0,0
08/11/2011,108.949,109.89,108.018,109.422,0,0
08/12/2011,109.411,109.605,108.516,109.235,0,0
08/15/2011,109.583,111.031,109.48,110.955,0,0
08/16/2011,110.951,111.047,110.096,110.621,0,0
08/17/2011,110.627,110.971,109.791,110.483,0,0
08/18/2011,110.493,110.714,109.236,109.751,0,0
08/19/2011,109.747,110.266,109.013,110.149,0,0
08/22/2011,110.3,110.926,110.012,110.239,0,0
08/23/2011,110.233,111.092,110.069,110.673,0,0
08/24/2011,110.675,111.147,110.101,110.955,0,0
08/25/2011,110.939,111.64,110.601,111.363,0,0
08/26/2011,111.365,111.583,110.099,111.121,0,0
08/29/2011,111.242,111.939,111.003,111.479,0,0
08/30/2011,111.487,111.798,110.439,110.812,0,0
08/31/2011,110.816,110.876,109.887,110.158,0,0
09/01/2011,110.159,110.963,109.522,109.666,0,0
09/02/2011,109.663,109.879,108.849,109.045,0,0
09/05/2011,108.871,108.999,108.132,108.365,0,0
09/06/2011,108.373,109.943,107.829,108.686,0,0
09/07/2011,108.696,109.082,108.268,108.885,0,0
09/08/2011,108.886,109.022,107.542,107.581,0,0
09/09/2011,107.584,107.998,105.291,105.914,0,0
09/12/2011,105.173,105.739,103.887,105.588,0,0
09/13/2011,105.589,105.628,104.396,105.225,0,0
09/14/2011,105.224,105.574,104.544,105.376,0,0
09/15/2011,105.385,106.984,105.084,106.409,0,0
09/16/2011,106.385,106.582,105.529,105.896,0,0
09/19/2011,105.29,105.505,103.957,104.795,0,0
09/20/2011,104.791,105.176,103.979,104.723,0,0
09/21/2011,104.726,105.343,103.687,103.746,0,0
09/22/2011,103.749,104.363,102.198,102.633,0,0
09/23/2011,102.626,103.723,102.236,103.322,0,0
09/26/2011,103.353,103.759,101.935,103.315,0,0
09/27/2011,103.31,104.957,102.84,104.324,0,0
09/28/2011,104.322,104.507,103.498,103.722,0,0
09/29/2011,103.728,104.924,103.303,104.453,0,0
09/30/2011,104.468,104.477,103.02,103.085,0,0
10/03/2011,102.826,103.225,100.941,100.955,0,0
10/04/2011,100.952,102.774,100.747,102.556,0,0
10/05/2011,102.498,102.721,101.605,102.461,0,0
10/06/2011,102.473,103.081,101.652,103.072,0,0
10/07/2011,103.057,103.855,102.544,102.669,0,0
10/10/2011,102.789,104.985,102.726,104.612,0,0
10/11/2011,104.576,104.89,104.012,104.526,0,0
10/12/2011,104.51,107.044,104.193,106.516,0,0
10/13/2011,106.471,106.565,105.119,105.943,0,0
10/14/2011,105.901,107.441,105.584,107.126,0,0
10/17/2011,106.816,107.673,105.355,105.532,0,0
10/18/2011,105.527,106.2,104.767,105.628,0,0
10/19/2011,105.619,106.53,105.32,105.668,0,0
10/20/2011,105.676,106.3,104.878,105.8,0,0
10/21/2011,105.811,106.095,104.97,105.87,0,0
10/24/2011,105.468,106.457,105.138,105.968,0,0
10/25/2011,105.958,106.318,105.266,105.805,0,0
10/26/2011,105.815,106.17,104.743,105.901,0,0
10/27/2011,105.889,108.13,105.667,107.724,0,0
10/28/2011,107.755,107.882,107.083,107.306,0,0
10/31/2011,106.891,111.591,106.891,108.314,0,0
11/01/2011,108.289,109.246,106.489,107.363,0,0
11/02/2011,107.36,107.89,106.875,107.281,0,0
11/03/2011,107.253,108.057,106.568,107.882,0,0
11/04/2011,107.883,108.25,107.216,107.818,0,0
11/07/2011,107.94,108.079,106.841,107.532,0,0
11/08/2011,107.485,107.637,107.105,107.514,0,0
11/09/2011,107.492,107.583,105.24,105.362,0,0
11/10/2011,105.361,105.977,104.726,105.629,0,0
11/11/2011,105.628,106.37,105.356,106.007,0,0
11/14/2011,106.503,106.665,104.755,105.055,0,0
11/15/2011,105.044,105.56,103.974,104.259,0,0
11/16/2011,104.295,104.379,103.4,103.738,0,0
11/17/2011,103.698,104.16,103.397,103.587,0,0
11/18/2011,103.592,104.285,103.507,104.046,0,0
11/21/2011,103.72,104.213,103.221,103.709,0,0
11/22/2011,103.694,104.349,103.672,103.955,0,0
11/23/2011,103.926,104.124,103.051,103.142,0,0
11/24/2011,103.124,103.455,102.701,102.893,0,0
11/25/2011,102.881,103.248,102.486,102.852,0,0
11/28/2011,103.268,104.518,103.059,103.857,0,0
11/29/2011,103.84,104.402,103.43,103.761,0,0
11/30/2011,103.751,104.728,103.332,104.356,0,0
12/01/2011,104.34,105.061,104.198,104.582,0,0
12/02/2011,104.58,105.691,104.114,104.486,0,0
12/05/2011,104.596,104.987,103.996,104.258,0,0
12/06/2011,104.246,104.331,103.628,104.15,0,0
12/07/2011,104.156,104.517,103.771,104.171,0,0
12/08/2011,104.156,104.221,102.998,103.587,0,0
12/09/2011,103.558,104.398,103.139,103.885,0,0
12/12/2011,103.877,103.878,102.62,102.73,0,0
12/13/2011,102.733,102.98,101.457,101.664,0,0
12/14/2011,101.652,101.822,101.088,101.325,0,0
12/15/2011,101.339,101.607,101.037,101.313,0,0
12/16/2011,101.309,101.796,101.119,101.414,0,0
12/19/2011,101.395,101.621,101.253,101.426,0,0
12/20/2011,101.409,102.171,101.37,101.877,0,0
12/21/2011,101.856,102.529,101.441,101.846,0,0
12/22/2011,101.834,102.353,101.72,101.986,0,0
12/23/2011,102.002,102.2,101.72,101.847,0,0
12/27/2011,101.763,101.9,101.651,101.781,0,0
12/28/2011,101.746,101.793,100.71,100.866,0,0
12/29/2011,100.832,100.917,100.045,100.599,0,0
12/30/2011,100.596,100.682,99.451,99.472,0,0
01/02/2012,99.579,99.919,99.357,99.446,0,0
01/03/2012,99.391,100.301,99.384,100.154,0,0
01/04/2012,100.102,100.239,99.037,99.28,0,0
01/05/2012,99.251,99.347,98.467,98.608,0,0
01/06/2012,98.598,98.844,97.874,97.876,0,0
01/09/2012,97.63,98.248,97.273,98.074,0,0
01/10/2012,98.034,98.46,97.96,98.167,0,0
01/11/2012,98.177,98.375,97.425,97.669,0,0
01/12/2012,97.643,98.555,97.635,98.352,0,0
01/13/2012,98.342,98.801,97.186,97.542,0,0
01/16/2012,97.391,97.402,97.026,97.238,0,0
01/17/2012,97.221,98.322,97.142,97.835,0,0
01/18/2012,97.83,98.875,97.681,98.812,0,0
01/19/2012,98.799,100.054,98.544,99.985,0,0
01/20/2012,99.966,100.329,99.412,99.594,0,0
01/23/2012,99.119,100.49,99.109,100.254,0,0
01/24/2012,100.243,101.29,100.02,101.253,0,0
01/25/2012,101.23,101.954,100.968,101.928,0,0
01/26/2012,101.917,102.203,101.407,101.515,0,0
01/27/2012,101.501,101.571,100.59,101.383,0,0
01/30/2012,101.347,101.446,99.984,100.314,0,0
01/31/2012,100.337,100.877,99.532,99.752,0,0
02/01/2012,99.751,100.691,99.24,100.283,0,0
02/02/2012,100.269,100.453,99.615,100.18,0,0
02/03/2012,100.15,100.874,99.923,100.787,0,0
02/06/2012,100.435,100.602,99.85,100.508,0,0
02/07/2012,100.478,101.978,100.365,101.788,0,0
02/08/2012,101.768,102.439,101.647,102.152,0,0
02/09/2012,102.124,103.283,101.844,103.163,0,0
02/10/2012,103.162,103.221,102.154,102.475,0,0
02/13/2012,102.375,103.177,102.245,102.284,0,0
02/14/2012,102.261,103.183,101.814,102.993,0,0
02/15/2012,102.988,103.485,102.182,102.48,0,0
02/16/2012,102.454,103.829,101.919,103.663,0,0
02/17/2012,103.631,104.664,103.426,104.484,0,0
02/20/2012,104.815,105.743,104.648,105.437,0,0
02/21/2012,105.419,106,105.04,105.537,0,0
02/22/2012,105.494,106.561,105.416,106.386,0,0
02/23/2012,106.367,107.023,106.154,106.936,0,0
02/24/2012,106.944,109.233,106.831,109.219,0,0
02/27/2012,109.34,109.954,107.187,108.001,0,0
02/28/2012,107.967,108.736,107.287,108.316,0,0
02/29/2012,108.255,108.717,107.877,108.112,0,0
03/01/2012,108.089,108.451,107.682,107.954,0,0
03/02/2012,107.929,108.452,107.572,107.916,0,0
03/05/2012,107.812,108.027,106.919,107.766,0,0
03/06/2012,107.775,107.857,105.64,106.065,0,0
03/07/2012,106.046,106.792,105.698,106.615,0,0
03/08/2012,106.619,108.456,106.587,108.277,0,0
03/09/2012,108.245,108.64,107.685,108.204,0,0
03/12/2012,108.074,108.275,107.506,108.167,0,0
03/13/2012,108.144,108.718,107.88,108.517,0,0
03/14/2012,108.51,109.367,108.372,109.133,0,0
03/15/2012,109.114,109.633,108.58,109.291,0,0
03/16/2012,109.294,109.967,109.004,109.934,0,0
03/19/2012,109.859,110.563,109.174,110.321,0,0
03/20/2012,110.312,110.819,110.269,110.693,0,0
03/21/2012,110.664,111.428,110.039,110.223,0,0
03/22/2012,110.209,110.461,108.48,108.941,0,0
03/23/2012,108.935,109.824,108.577,109.277,0,0
03/26/2012,109.346,110.716,109.169,110.6,0,0
03/27/2012,110.619,111.248,110.344,110.748,0,0
03/28/2012,110.729,110.909,109.862,110.375,0,0
03/29/2012,110.373,110.503,108.748,109.674,0,0
03/30/2012,109.649,110.599,109.026,110.462,0,0
04/02/2012,110.878,111.13,108.951,109.309,0,0
04/03/2012,109.296,109.807,108.673,109.572,0,0
04/04/2012,109.578,109.693,107.894,108.345,0,0
04/05/2012,108.332,108.403,106.883,107.573,0,0
04/06/2012,107.464,107.828,106.544,106.808,0,0
04/09/2012,106.752,107.24,106.109,106.769,0,0
04/10/2012,106.77,107.465,105.469,105.52,0,0
04/11/2012,105.502,106.683,105.442,105.975,0,0
04/12/2012,105.978,106.798,105.949,106.653,0,0
04/13/2012,106.647,107.098,105.724,105.757,0,0
04/16/2012,105.591,105.811,104.61,105.644,0,0
04/17/2012,105.653,106.311,105.275,106.08,0,0
04/18/2012,106.081,106.884,106.081,106.615,0,0
04/19/2012,106.612,107.342,106.502,107.171,0,0
04/20/2012,107.163,107.993,107.096,107.748,0,0
04/23/2012,107.428,107.795,106.313,106.803,0,0
04/24/2012,106.793,107.397,106.308,107.3,0,0
04/25/2012,107.28,107.646,107.071,107.487,0,0
04/26/2012,107.462,107.646,106.476,107.08,0,0
04/27/2012,107.032,107.471,106.152,106.324,0,0
04/30/2012,106.144,106.427,105.456,105.664,0,0
05/01/2012,105.646,106.201,105.537,106.002,0,0
05/02/2012,105.999,106.541,105.118,105.45,0,0
05/03/2012,105.431,106.119,105.302,105.456,0,0
05/04/2012,105.433,105.566,104.393,104.466,0,0
05/07/2012,103.808,104.439,103.222,104.244,0,0
05/08/2012,104.25,104.431,103.52,103.878,0,0
05/09/2012,103.845,103.934,102.747,102.961,0,0
05/10/2012,102.946,103.771,102.889,103.381,0,0
05/11/2012,103.375,103.589,102.963,103.253,0,0
05/14/2012,103.158,103.365,102.22,102.403,0,0
05/15/2012,102.368,102.865,102.043,102.062,0,0
05/16/2012,102.046,102.708,101.901,102.138,0,0
05/17/2012,102.106,102.381,100.549,100.672,0,0
05/18/2012,100.632,101.089,100.201,100.92,0,0
05/21/2012,100.973,101.7,100.859,101.624,0,0
05/22/2012,101.61,102.12,101.12,101.411,0,0
05/23/2012,101.403,101.467,99.528,99.98,0,0
05/24/2012,99.998,100.259,99.353,99.745,0,0
05/25/2012,99.738,100.324,99.469,99.689,0,0
05/28/2012,100.146,100.218,99.498,99.675,0,0
05/29/2012,99.642,99.938,98.932,99.386,0,0
05/30/2012,99.361,99.447,97.749,97.762,0,0
05/31/2012,97.76,98.022,96.506,96.81,0,0
06/01/2012,96.834,97.517,95.58,96.952,0,0
06/04/2012,96.942,97.998,96.758,97.915,0,0
06/05/2012,97.898,98.325,97.035,98.027,0,0
06/06/2012,98.018,99.716,97.916,99.623,0,0
06/07/2012,99.593,100.62,99.405,100,0,0
06/08/2012,99.991,100.263,98.528,99.467,0,0
06/11/2012,100.555,100.899,99.096,99.146,0,0
06/12/2012,99.127,99.783,98.696,99.387,0,0
06/13/2012,99.394,100.096,99.287,99.779,0,0
06/14/2012,99.781,100.294,99.459,100.225,0,0
06/15/2012,100.201,100.347,99.076,99.53,0,0
06/18/2012,99.944,100.844,99.116,99.462,0,0
06/19/2012,99.459,100.477,99.175,100.139,0,0
06/20/2012,100.126,101.404,99.821,101.054,0,0
06/21/2012,101.044,101.62,100.51,100.672,0,0
06/22/2012,100.647,101.223,100.372,101.062,0,0
06/25/2012,100.896,101.105,99.153,99.617,0,0
06/26/2012,99.599,99.882,98.74,99.347,0,0
06/27/2012,99.3,99.605,99.068,99.404,0,0
06/28/2012,99.367,99.469,98.321,98.855,0,0
06/29/2012,98.848,101.389,98.524,100.963,0,0
07/02/2012,101.187,101.29,99.755,99.989,0,0
07/03/2012,99.965,100.827,99.883,100.589,0,0
07/04/2012,100.579,100.663,99.786,100.052,0,0
07/05/2012,99.96,100.335,98.784,99.021,0,0
07/06/2012,99.007,99.1,97.631,97.861,0,0
07/09/2012,97.526,98.129,97.475,97.969,0,0
07/10/2012,97.929,98.052,97.218,97.281,0,0
07/11/2012,97.273,97.733,96.994,97.59,0,0
07/12/2012,97.573,97.866,96.418,96.781,0,0
07/13/2012,96.741,97.097,96.432,96.972,0,0
07/16/2012,97.255,97.266,96.16,96.757,0,0
07/17/2012,96.757,97.37,96.401,97.196,0,0
07/18/2012,97.183,97.302,96.464,96.764,0,0
07/19/2012,96.767,96.822,96.127,96.491,0,0
07/20/2012,96.483,96.702,95.342,95.446,0,0
07/23/2012,95.053,95.265,94.231,94.977,0,0
07/24/2012,94.96,95.009,94.107,94.292,0,0
07/25/2012,94.285,95.201,94.133,94.968,0,0
07/26/2012,94.993,96.422,94.657,96.054,0,0
07/27/2012,96.007,97.328,95.639,96.644,0,0
07/30/2012,96.408,96.653,95.527,95.829,0,0
07/31/2012,95.833,96.275,95.737,96.109,0,0
08/01/2012,96.094,96.454,95.693,95.913,0,0
08/02/2012,95.849,96.978,94.916,95.256,0,0
08/03/2012,95.283,97.393,95.021,97.195,0,0
08/06/2012,97.439,97.797,96.692,97.01,0,0
08/07/2012,97.004,97.809,96.826,97.45,0,0
08/08/2012,97.43,97.477,96.575,96.985,0,0
08/09/2012,96.953,97.277,96.32,96.673,0,0
08/10/2012,96.644,96.733,95.71,96.17,0,0
08/13/2012,96.107,96.904,95.934,96.573,0,0
08/14/2012,96.566,97.464,96.518,97,0,0
08/15/2012,96.983,97.419,96.527,97.013,0,0
08/16/2012,97.052,98.175,96.95,98.05,0,0
08/17/2012,97.993,98.401,97.719,98.079,0,0
08/20/2012,98.209,98.349,97.726,98.044,0,0
08/21/2012,98.012,99.176,97.954,98.889,0,0
08/22/2012,98.823,99.02,98.074,98.447,0,0
08/23/2012,98.426,98.81,98.269,98.603,0,0
08/24/2012,98.587,98.824,97.967,98.43,0,0
08/27/2012,98.416,98.71,98.309,98.412,0,0
08/28/2012,98.398,98.825,97.876,98.635,0,0
08/29/2012,98.623,98.82,98.374,98.605,0,0
08/30/2012,98.589,98.781,98.029,98.32,0,0
08/31/2012,98.296,99.022,97.977,98.479,0,0
09/03/2012,98.449,98.691,98.218,98.533,0,0
09/04/2012,98.482,99.01,98.397,98.507,0,0
09/05/2012,98.494,98.91,97.98,98.77,0,0
09/06/2012,98.743,99.802,98.743,99.61,0,0
09/07/2012,99.592,100.426,99.592,100.243,0,0
09/10/2012,100.141,100.259,99.819,99.872,0,0
09/11/2012,99.856,100.238,99.516,99.97,0,0
09/12/2012,99.937,100.638,99.748,100.4,0,0
09/13/2012,100.401,100.765,99.492,100.626,0,0
09/14/2012,100.598,103.018,100.575,102.89,0,0
09/17/2012,102.717,103.853,102.57,103.226,0,0
09/18/2012,103.224,103.266,102.395,102.832,0,0
09/19/2012,102.806,103.627,102.1,102.247,0,0
09/20/2012,102.248,102.39,100.933,101.453,0,0
09/21/2012,101.462,102.097,101.249,101.437,0,0
09/24/2012,101.41,101.519,100.35,100.653,0,0
09/25/2012,100.619,101.043,100.159,100.362,0,0
09/26/2012,100.334,100.463,99.705,100.048,0,0
09/27/2012,100.031,100.35,99.633,100.185,0,0
09/28/2012,100.18,100.667,99.917,100.075,0,0
10/01/2012,100.13,101.024,99.779,100.51,0,0
10/02/2012,100.492,101.192,100.463,100.965,0,0
10/03/2012,100.949,101.466,100.712,101.282,0,0
10/04/2012,101.278,102.2,101.277,102.148,0,0
10/05/2012,102.142,102.796,101.856,102.509,0,0
10/08/2012,102.408,102.495,101.117,101.583,0,0
10/09/2012,101.566,101.838,100.585,100.808,0,0
10/10/2012,100.791,101.163,100.433,100.666,0,0
10/11/2012,100.602,101.712,100.146,101.264,0,0
10/12/2012,101.226,101.911,101.202,101.606,0,0
10/15/2012,101.566,102.281,101.028,101.829,0,0
10/16/2012,101.803,103.073,101.793,102.976,0,0
10/17/2012,102.963,103.739,102.906,103.558,0,0
10/18/2012,103.541,104.138,103.295,103.576,0,0
10/19/2012,103.563,103.795,103.134,103.308,0,0
10/22/2012,103.198,104.447,103.129,104.393,0,0
10/23/2012,104.385,104.586,103.274,103.68,0,0
10/24/2012,103.674,103.817,102.98,103.522,0,0
10/25/2012,103.534,104.419,103.447,103.842,0,0
10/26/2012,103.829,104.035,102.679,103.032,0,0
10/29/2012,102.988,103.152,102.517,102.967,0,0
10/30/2012,102.906,103.392,102.169,103.173,0,0
10/31/2012,103.148,103.936,103.065,103.38,0,0
11/01/2012,103.37,103.99,103.33,103.709,0,0
11/02/2012,103.668,103.861,103.048,103.274,0,0
11/05/2012,103.059,103.335,102.437,102.731,0,0
11/06/2012,102.683,103.146,102.177,102.945,0,0
11/07/2012,102.941,103.413,101.792,102.141,0,0
11/08/2012,102.097,102.195,101.022,101.306,0,0
11/09/2012,101.206,101.744,100.423,100.997,0,0
11/12/2012,100.984,101.284,100.867,101.015,0,0
11/13/2012,101.002,101.244,100.319,100.833,0,0
11/14/2012,100.809,102.408,100.809,102.183,0,0
11/15/2012,102.127,103.986,102.003,103.726,0,0
11/16/2012,103.73,103.886,103.039,103.619,0,0
11/19/2012,103.704,104.322,103.506,104.311,0,0
11/20/2012,104.291,104.765,103.664,104.695,0,0
11/21/2012,104.691,105.875,104.089,105.864,0,0
11/22/2012,105.838,106.575,105.713,106.252,0,0
11/23/2012,106.185,106.975,105.714,106.894,0,0
11/26/2012,106.753,107.126,106.081,106.453,0,0
11/27/2012,106.435,106.959,106.113,106.327,0,0
11/28/2012,106.295,106.35,105.274,106.307,0,0
11/29/2012,106.32,106.807,106.148,106.564,0,0
11/30/2012,106.544,107.667,106.434,107.041,0,0
12/03/2012,106.948,107.578,106.848,107.343,0,0
12/04/2012,107.302,107.39,106.92,107.237,0,0
12/05/2012,107.202,107.957,107.131,107.73,0,0
12/06/2012,107.748,107.886,106.603,106.842,0,0
12/07/2012,106.814,107.072,106.117,106.581,0,0
12/10/2012,106.272,106.64,105.969,106.575,0,0
12/11/2012,106.536,107.422,106.471,107.294,0,0
12/12/2012,107.264,109.034,107.246,108.852,0,0
12/13/2012,108.806,109.531,108.632,109.374,0,0
12/14/2012,109.361,109.977,109.043,109.917,0,0
12/17/2012,111.004,111.169,109.925,110.412,0,0
12/18/2012,110.38,111.47,110.335,111.375,0,0
12/19/2012,111.311,112.495,111.311,111.618,0,0
12/20/2012,111.574,112.145,110.727,111.754,0,0
12/21/2012,111.671,111.782,110.617,111.047,0,0
12/24/2012,111.071,112.001,111.029,111.976,0,0
12/26/2012,111.716,113.384,111.686,113.199,0,0
12/27/2012,113.132,114.316,113.017,113.962,0,0
12/28/2012,113.955,114.686,113.291,113.673,0,0
12/31/2012,113.169,114.529,113.053,114.419,0,0
01/02/2013,114.445,115.978,114.167,115.144,0,0
01/03/2013,115.119,115.193,113.648,113.819,0,0
01/04/2013,113.817,115.405,113.817,115.193,0,0
