"Date","Open","High","Low","Close","Volume","OI"
04/09/1998,220.44,223.71,217.18,218.46,0,0
04/10/1998,218.51,223.69,213.72,214.62,0,0
04/13/1998,215.98,216.83,213.69,216.01,0,0
04/14/1998,216.02,218.76,215.79,218.02,0,0
04/15/1998,217.89,219.59,216.76,218.92,0,0
04/16/1998,218.98,223.31,218.61,222.27,0,0
04/17/1998,222.3,223.84,220.86,221.84,0,0
04/20/1998,222.17,222.97,221.09,221.28,0,0
04/21/1998,221.35,221.52,219.51,219.54,0,0
04/22/1998,219.38,220.79,217.63,218.09,0,0
04/23/1998,218.14,218.2,215.64,216.77,0,0
04/24/1998,216.9,219.14,215.8,218.86,0,0
04/27/1998,218.9,221.64,218.13,221.27,0,0
04/28/1998,221.43,221.91,219.31,219.87,0,0
04/29/1998,219.98,221.41,219.74,221.41,0,0
04/30/1998,221.13,222.4,220.11,221.93,0,0
05/01/1998,221.81,223.2,220.76,222.06,0,0
05/04/1998,221.8,222.43,221.28,221.65,0,0
05/05/1998,221.69,221.84,218.26,218.74,0,0
05/06/1998,218.65,221.26,218.42,220.76,0,0
05/07/1998,220.78,221.89,218.92,219.89,0,0
05/08/1998,219.93,220.11,216.76,217.77,0,0
05/11/1998,218.02,218.32,216.04,216.82,0,0
05/12/1998,216.75,219.2,216.39,218.63,0,0
05/13/1998,218.77,220.05,218.28,218.79,0,0
05/14/1998,218.75,219.15,217.09,218,0,0
05/15/1998,218.12,219.47,217.96,218.81,0,0
05/18/1998,218.62,221.34,218.36,220.4,0,0
05/19/1998,220.47,222.14,220.13,221.42,0,0
05/20/1998,221.47,222.33,220.69,221.92,0,0
05/21/1998,221.72,222.04,219.61,219.89,0,0
05/22/1998,220.08,221.97,219.65,221.45,0,0
05/25/1998,222.42,223.56,222.4,223.47,0,0
05/26/1998,223.48,225.95,223.39,225.42,0,0
05/27/1998,225.41,226.12,223.92,224.49,0,0
05/28/1998,224.44,226.3,223.35,226.04,0,0
05/29/1998,225.79,226.87,224.98,226.31,0,0
06/01/1998,226.26,229.25,225.76,228.83,0,0
06/02/1998,229.08,229.08,226.87,227.31,0,0
06/03/1998,227.18,227.64,224.45,227.01,0,0
06/04/1998,226.9,228.43,226.11,226.67,0,0
06/05/1998,226.63,228.92,226.45,228.43,0,0
06/08/1998,228.7,230.73,228.7,230.42,0,0
06/09/1998,230.18,230.49,228.56,230.08,0,0
06/10/1998,230.05,231.7,229.25,230.74,0,0
06/11/1998,230.7,234.26,227.716,227.886,0,0
06/12/1998,227.896,236.32,227.726,235.59,0,0
06/15/1998,235.2,239.66,235.19,239.6,0,0
06/16/1998,239.69,239.98,235.61,236.66,0,0
06/17/1998,237.12,238.09,233.984,234.854,0,0
06/18/1998,235.144,235.144,226.66,229.71,0,0
06/19/1998,229.73,232.014,225.47,229.48,0,0
06/22/1998,228.86,231.79,228.21,230.86,0,0
06/23/1998,230.52,232.91,229.65,231.95,0,0
06/24/1998,231.71,236.23,231.51,235.86,0,0
06/25/1998,235.92,238.47,234.47,237.39,0,0
06/26/1998,237.46,238.99,235.67,236.52,0,0
06/29/1998,236.89,237.76,235.3,236.3,0,0
06/30/1998,237.8,237.95,231.09,231.18,0,0
07/01/1998,231.1,231.93,228.95,229.01,0,0
07/02/1998,228.95,229.81,226.04,226.33,0,0
07/03/1998,226.39,236.76,226.05,236.17,0,0
07/06/1998,230.95,231.65,229.33,229.35,0,0
07/07/1998,229.4,229.76,226.78,226.85,0,0
07/08/1998,226.81,229.34,226.23,229.17,0,0
07/09/1998,228.99,231.32,228.04,230.2,0,0
07/10/1998,230.17,230.99,229.27,230.89,0,0
07/13/1998,233.41,233.57,230.71,231.33,0,0
07/14/1998,231.36,232.38,228.67,229.16,0,0
07/15/1998,229.17,231.29,228.9,230.04,0,0
07/16/1998,229.99,230.74,226.96,229.7,0,0
07/17/1998,229.59,229.87,227.55,229.67,0,0
07/20/1998,229.07,229.48,227.99,229.06,0,0
07/21/1998,229.05,231.11,228.56,230.44,0,0
07/22/1998,230.56,232.3,230.21,232.06,0,0
07/23/1998,232.02,233.73,230.92,232.57,0,0
07/24/1998,232.66,235.25,231.81,235.04,0,0
07/27/1998,235.34,236.21,234.63,236.07,0,0
07/28/1998,236.16,236.34,232.22,232.62,0,0
07/29/1998,232.69,234.69,231.82,234.6,0,0
07/30/1998,234.19,235.61,232.69,235.17,0,0
07/31/1998,234.99,236.86,234.82,236.61,0,0
08/03/1998,236.76,237.8,235.73,237.19,0,0
08/04/1998,236.99,237.75,234.84,237.13,0,0
08/05/1998,236.88,236.88,234.93,235.05,0,0
08/06/1998,234.98,237.07,234.75,236.35,0,0
08/07/1998,236.34,238.6,235.65,238.31,0,0
08/10/1998,238.3,239.56,237.84,239.26,0,0
08/11/1998,239.23,240.96,238.68,239.86,0,0
08/12/1998,240.24,240.41,236.15,237.66,0,0
08/13/1998,237.63,239.55,235.15,235.47,0,0
08/14/1998,235.18,237.14,234.23,237.09,0,0
08/17/1998,237,237.37,235.31,236.18,0,0
08/18/1998,236.23,236.27,234.01,234.17,0,0
08/19/1998,234.39,234.68,232.67,233.56,0,0
08/20/1998,233.45,234.04,230.22,233.66,0,0
08/21/1998,233.47,236.17,229.626,230.236,0,0
08/24/1998,236.65,237.3,235.35,235.81,0,0
08/25/1998,235.69,237.81,235.15,236.47,0,0
08/26/1998,236.45,237.45,235.85,236.25,0,0
08/27/1998,236.28,236.62,234.06,234.06,0,0
08/28/1998,233.98,237.29,230.746,231.756,0,0
08/31/1998,237.44,238.02,235.29,235.7,0,0
09/01/1998,233.53,236.794,230.28,235.754,0,0
09/02/1998,235.844,236.804,228.92,230.95,0,0
09/03/1998,230.99,232.484,225.94,230.964,0,0
09/04/1998,230.814,231.804,222.92,223.3,0,0
09/07/1998,223.67,224,217.85,218.92,0,0
09/08/1998,219.32,220.53,217.43,217.54,0,0
09/09/1998,217.71,221.67,215.13,219.03,0,0
09/10/1998,219.52,227.5,218.79,227.11,0,0
09/11/1998,226.99,229.034,222.49,225.144,0,0
09/14/1998,219.41,223.71,219.02,223.15,0,0
09/15/1998,223.31,225.02,222.09,224.85,0,0
09/16/1998,224.8,227.37,224.04,225.49,0,0
09/17/1998,225.73,226.61,221.77,221.81,0,0
09/18/1998,221.79,224.16,220.58,223.38,0,0
09/21/1998,223.63,226.33,222.83,225.8,0,0
09/22/1998,225.75,228.56,225.08,227.79,0,0
09/23/1998,227.82,230.24,227.33,228.94,0,0
09/24/1998,228.79,230.79,228.18,229.05,0,0
09/25/1998,228.65,231.51,227.4,231.06,0,0
09/28/1998,231.29,232.91,229.39,232.71,0,0
09/29/1998,232.79,232.9,228.32,229.51,0,0
09/30/1998,229.38,232.65,229.15,232.01,0,0
10/01/1998,232.03,232.57,230.32,230.43,0,0
10/02/1998,230.51,231.34,227.23,230.79,0,0
10/05/1998,229.59,232.5,225.96,232.3,0,0
10/06/1998,232.37,232.37,222.1,225.714,0,0
10/07/1998,225.794,226.594,216.364,220.327,0,0
10/08/1998,220.207,220.497,203.36,209.43,0,0
10/09/1998,204.26,204.64,196.96,199.37,0,0
10/12/1998,199.33,200.17,195.76,199.22,0,0
10/13/1998,198.84,204.46,198.84,203.46,0,0
10/14/1998,203.19,204.7,201.89,202.78,0,0
10/15/1998,202.79,205.984,199.44,204.874,0,0
10/16/1998,204.884,205.884,195.39,196.2,0,0
10/19/1998,196.67,197.09,193.83,194.64,0,0
10/20/1998,194.75,198.1,191.666,191.716,0,0
10/21/1998,198.09,199.59,191.556,199.05,0,0
10/22/1998,199.07,201.65,198.86,198.96,0,0
10/23/1998,199.09,202.54,199.04,199.25,0,0
10/26/1998,200.07,200.67,198.22,199.04,0,0
10/27/1998,198.94,199.83,197.4,198.03,0,0
10/28/1998,197.95,198.57,195.67,197.04,0,0
10/29/1998,197.02,197.65,194.51,196.16,0,0
10/30/1998,196.2,196.46,193.38,194.32,0,0
11/02/1998,193.09,194.39,190.4,191.3,0,0
11/03/1998,191.33,192.38,189.81,191.28,0,0
11/04/1998,191.22,194.33,190.68,194.29,0,0
11/05/1998,194.31,196.56,193.77,196.24,0,0
11/06/1998,196.27,197.76,195.69,197.58,0,0
11/09/1998,197.73,201.47,195.036,195.736,0,0
11/10/1998,195.436,204.86,195.356,203.15,0,0
11/11/1998,202.89,203.09,199.85,202.11,0,0
11/12/1998,201.99,205.47,201.97,202.53,0,0
11/13/1998,202.47,204.6,201.23,204.56,0,0
11/16/1998,203.2,204.6,200.57,201.9,0,0
11/17/1998,201.73,203.75,201.11,203.38,0,0
11/18/1998,203.34,203.98,202.32,203.56,0,0
11/19/1998,203.59,203.79,199.92,199.96,0,0
11/20/1998,200.48,200.56,197.78,199.48,0,0
11/23/1998,199.82,201.26,199.05,201.25,0,0
11/24/1998,201.22,201.72,199.4,201.41,0,0
11/25/1998,201.44,202.81,199.67,202.18,0,0
11/26/1998,202.31,203.54,201.41,202.92,0,0
11/27/1998,202.9,204.2,202.65,203.34,0,0
11/30/1998,203.91,204.93,202.15,202.2,0,0
12/01/1998,202.29,202.74,200.98,201.4,0,0
12/02/1998,201.39,201.86,199.24,199.97,0,0
12/03/1998,200.02,200.78,195.85,196.73,0,0
12/04/1998,196.6,198.65,196.39,197.96,0,0
12/07/1998,196.95,199.23,196.82,198.66,0,0
12/08/1998,198.74,198.97,196.93,197.52,0,0
12/09/1998,197.44,197.91,194.93,195.8,0,0
12/10/1998,195.74,196.44,193.95,196.27,0,0
12/11/1998,196.39,197.85,195.17,196.46,0,0
12/14/1998,196.54,197.11,194.18,195.59,0,0
12/15/1998,195.75,198.27,195,196.45,0,0
12/16/1998,196.43,196.76,193.61,194.86,0,0
12/17/1998,194.94,195.4,193.97,194.52,0,0
12/18/1998,194.43,195.18,192.79,195.13,0,0
12/21/1998,194.44,195.84,193.06,195.04,0,0
12/22/1998,195.02,197.47,194.7,196.05,0,0
12/23/1998,196.02,196.02,193.49,194.01,0,0
12/24/1998,193.8,195.1,193.13,194,0,0
12/25/1998,194.25,194.9,193.92,194.63,0,0
12/28/1998,194.58,195.81,193.69,194.16,0,0
12/29/1998,194.29,194.94,193,194.68,0,0
12/30/1998,194.49,194.78,190.96,191.02,0,0
12/31/1998,190.96,191.24,188.04,188.04,0,0
01/04/1999,188.94,190.1,185.75,186.13,0,0
01/05/1999,184.84,184.95,183.08,184.23,0,0
01/06/1999,185.35,187.17,185.07,186.8,0,0
01/07/1999,186.45,186.45,181.47,183.78,0,0
01/08/1999,183.79,184.46,182.13,182.27,0,0
01/11/1999,180.81,181.9,177.58,178.22,0,0
01/12/1999,178.23,184.37,177.88,183.82,0,0
01/13/1999,183.91,187.07,182.4,186.96,0,0
01/14/1999,187.01,189.18,186.26,187.92,0,0
01/15/1999,187.87,188.67,186.32,188.37,0,0
01/18/1999,188.47,190.25,186.9,188.28,0,0
01/19/1999,188.13,189.48,187.61,188.19,0,0
01/20/1999,188.13,188.2,185.51,185.77,0,0
01/21/1999,185.83,189.12,184.82,188.27,0,0
01/22/1999,188.31,190.04,187.37,189.79,0,0
01/25/1999,189.95,190.08,188.17,188.64,0,0
01/26/1999,188.71,189.69,187.89,188.76,0,0
01/27/1999,188.69,191.19,187.84,190.32,0,0
01/28/1999,190.3,192.57,189.72,191.63,0,0
01/29/1999,191.53,191.91,190.27,191.35,0,0
02/01/1999,190.94,190.94,188.26,188.99,0,0
02/02/1999,189.03,192.324,185.78,189.624,0,0
02/03/1999,189.614,190.794,183.06,185.24,0,0
02/04/1999,185.47,186.82,183.12,183.87,0,0
02/05/1999,183.86,186.42,183.28,184.72,0,0
02/08/1999,184.53,188.19,183.96,187.65,0,0
02/09/1999,187.67,188.38,186.23,186.54,0,0
02/10/1999,186.53,188.73,185.48,185.85,0,0
02/11/1999,185.7,186.7,184.35,186.02,0,0
02/12/1999,186.01,187.87,185.05,186.28,0,0
02/15/1999,186.04,188.84,185.77,188.43,0,0
02/16/1999,188.55,193.31,186.816,187.136,0,0
02/17/1999,187.096,195.25,186.806,193.82,0,0
02/18/1999,193.78,196.38,193.66,195.46,0,0
02/19/1999,195.59,197.18,195.41,196.83,0,0
02/22/1999,197.07,198.51,195.1,196.85,0,0
02/23/1999,196.86,197.15,194.75,194.85,0,0
02/24/1999,194.98,196.17,193.83,193.98,0,0
02/25/1999,194.22,194.81,191.38,191.86,0,0
02/26/1999,191.85,193.84,190.1,191.23,0,0
03/01/1999,190.48,193.16,189.91,192.6,0,0
03/02/1999,192.74,195.05,192.65,194.27,0,0
03/03/1999,194.18,196.96,194.04,196.6,0,0
03/04/1999,196.55,198.93,196.55,198.62,0,0
03/05/1999,198.75,198.89,196.42,197.05,0,0
03/08/1999,196.65,197.5,194.4,196.22,0,0
03/09/1999,196.26,196.47,194.47,195.76,0,0
03/10/1999,195.77,196.21,194.58,194.6,0,0
03/11/1999,194.55,196.42,194.09,195.39,0,0
03/12/1999,195.28,196.8,193.62,193.72,0,0
03/15/1999,194.23,194.52,190.39,191.22,0,0
03/16/1999,191.27,192.29,190.1,191.13,0,0
03/17/1999,190.95,193.73,190.95,193.07,0,0
03/18/1999,193.16,193.55,191.27,191.79,0,0
03/19/1999,191.75,191.84,190.35,190.86,0,0
03/22/1999,190.66,192.84,190.66,192.65,0,0
03/23/1999,192.67,193.99,191.82,193.94,0,0
03/24/1999,193.92,194,191.8,192.91,0,0
03/25/1999,192.9,193.62,191.62,191.92,0,0
03/26/1999,191.91,195.53,191.7,195.38,0,0
03/29/1999,195.41,195.51,193.19,194.34,0,0
03/30/1999,194.35,194.92,193.35,194.22,0,0
03/31/1999,194.24,194.92,190.7,191.48,0,0
04/01/1999,191.43,193.77,190.7,193.46,0,0
04/02/1999,193.35,193.89,192.94,193.31,0,0
04/05/1999,193.46,195.53,193.16,194.73,0,0
04/06/1999,194.71,195.01,191.67,192.16,0,0
04/07/1999,192.1,193.99,191.71,193.87,0,0
04/08/1999,193.81,195.28,193.08,194.58,0,0
04/09/1999,194.62,195.25,193.85,194.55,0,0
04/12/1999,194.33,194.94,193.45,194.25,0,0
04/13/1999,194.2,194.85,193.22,193.78,0,0
04/14/1999,193.69,193.69,191.1,191.56,0,0
04/15/1999,191.59,192.4,190.89,191.79,0,0
04/16/1999,191.68,191.76,188.91,189.88,0,0
04/19/1999,189.98,191.3,189.11,189.63,0,0
04/20/1999,189.57,191.7,189.4,191.36,0,0
04/21/1999,191.38,192.73,191.01,192.27,0,0
04/22/1999,192.24,193.62,192.12,193.39,0,0
04/23/1999,193.34,193.59,192.23,192.57,0,0
04/26/1999,192.46,192.65,191.67,192.58,0,0
04/27/1999,192.55,195.07,192.1,194.43,0,0
04/28/1999,194.42,194.49,191.42,192.19,0,0
04/29/1999,192.25,192.81,191.27,191.85,0,0
04/30/1999,191.9,193.19,191.61,192.42,0,0
05/03/1999,192.31,193.78,192.17,193.44,0,0
05/04/1999,193.55,197,193.41,196.6,0,0
05/05/1999,196.58,197.96,196.26,196.99,0,0
05/06/1999,197.03,198.77,195.94,197.5,0,0
05/07/1999,197.49,198,196.51,196.78,0,0
05/10/1999,197.08,197.22,195.84,196.15,0,0
05/11/1999,195.9,196.66,195.52,196.25,0,0
05/12/1999,196.27,196.92,195.01,195.63,0,0
05/13/1999,195.64,197.7,195.64,197.48,0,0
05/14/1999,197.43,199.11,197.03,198.9,0,0
05/17/1999,199.19,200.23,198.79,199.66,0,0
05/18/1999,199.63,200.4,198.95,200.05,0,0
05/19/1999,200.06,201.9,199.63,201.44,0,0
05/20/1999,201.22,201.64,199.46,199.88,0,0
05/21/1999,199.89,200.28,198.25,198.43,0,0
05/24/1999,198.65,199.21,196.35,196.76,0,0
05/25/1999,196.78,197.06,195.81,196.43,0,0
05/26/1999,196.41,196.54,194.35,194.96,0,0
05/27/1999,194.93,195.76,192.36,192.37,0,0
05/28/1999,192.42,195.06,192.13,194.74,0,0
05/31/1999,195.06,195.57,194.19,194.85,0,0
06/01/1999,194.86,195.33,193.49,194.26,0,0
06/02/1999,194.29,195.56,193.64,195.05,0,0
06/03/1999,194.96,195.82,194.36,195.26,0,0
06/04/1999,195.27,197.19,194.73,197.02,0,0
06/07/1999,197.12,197.15,192.8,193.18,0,0
06/08/1999,193.16,195.25,190.61,191.57,0,0
06/09/1999,191.58,192.08,190.04,191.15,0,0
06/10/1999,191.29,192.17,188.6,190.6,0,0
06/11/1999,190.61,191.6,189.68,190.6,0,0
06/14/1999,190.53,195.11,190.31,193.58,0,0
06/15/1999,193.59,193.9,191.68,192.07,0,0
06/16/1999,192.08,192.42,190.33,191.11,0,0
06/17/1999,191.2,191.5,189.68,190.52,0,0
06/18/1999,190.56,192.84,189.43,191.95,0,0
06/21/1999,194.06,195.32,193.68,194.57,0,0
06/22/1999,194.6,194.97,192.87,193.89,0,0
06/23/1999,193.9,194.52,192.25,192.56,0,0
06/24/1999,192.55,193.79,191.91,193.47,0,0
06/25/1999,193.44,193.83,192.38,192.8,0,0
06/28/1999,192.31,193.33,191.34,192.19,0,0
06/29/1999,192.2,192.48,190.03,190.47,0,0
06/30/1999,190.45,191.29,189.82,190.91,0,0
07/01/1999,190.89,191.54,189.81,190.28,0,0
07/02/1999,190.27,191.42,190.01,190.96,0,0
07/05/1999,191.1,193.68,190.66,192.75,0,0
07/06/1999,192.73,192.76,190.26,190.84,0,0
07/07/1999,190.86,191.13,189.83,190.59,0,0
07/08/1999,190.61,191.57,190.33,191.05,0,0
07/09/1999,191.03,191.53,189.28,189.77,0,0
07/12/1999,189.74,190.41,189.23,190.2,0,0
07/13/1999,190.15,190.31,188.72,189.18,0,0
07/14/1999,189.14,189.32,187.91,188.85,0,0
07/15/1999,188.87,189.86,188.32,189.38,0,0
07/16/1999,189.4,189.91,188.77,189.03,0,0
07/19/1999,189.09,189.13,185.88,187.15,0,0
07/20/1999,187.13,188.06,185.68,187.5,0,0
07/21/1999,187.42,187.99,186.25,186.87,0,0
07/22/1999,186.84,187.37,184.09,185.15,0,0
07/23/1999,185.16,185.78,183.39,183.98,0,0
07/26/1999,184.65,185.88,183.63,185.87,0,0
07/27/1999,185.83,186.58,184.67,185.35,0,0
07/28/1999,185.26,185.61,183.67,185.38,0,0
07/29/1999,185.37,187.02,184.24,186.61,0,0
07/30/1999,186.57,187.61,185.42,185.96,0,0
08/02/1999,186.01,186.01,184.27,185.03,0,0
08/03/1999,184.91,187.01,184.91,186.78,0,0
08/04/1999,186.7,187.17,184.78,185.54,0,0
08/05/1999,185.34,185.96,184.06,184.77,0,0
08/06/1999,184.74,185.48,184.47,184.61,0,0
08/09/1999,185.45,185.85,184.44,185.04,0,0
08/10/1999,184.97,185.6,184.29,185.35,0,0
08/11/1999,185.3,186.29,184.86,186.21,0,0
08/12/1999,186.31,186.65,185.59,185.88,0,0
08/13/1999,185.86,186.44,184.6,185.77,0,0
08/16/1999,186.04,186.25,183.17,183.34,0,0
08/17/1999,183.48,183.96,182.29,182.8,0,0
08/18/1999,182.91,183.25,179.11,179.3,0,0
08/19/1999,179.64,180.57,177.7,180.38,0,0
08/20/1999,180.36,181.33,179.5,179.84,0,0
08/23/1999,179.77,180.19,178.3,178.63,0,0
08/24/1999,178.7,180.43,176.36,176.65,0,0
08/25/1999,177.94,177.99,175.8,176.25,0,0
08/26/1999,176.23,177.76,175.8,177.76,0,0
08/27/1999,177.74,177.82,176.52,177.18,0,0
08/30/1999,176.43,176.7,175.64,176.09,0,0
08/31/1999,176.07,177.09,174.14,176.13,0,0
09/01/1999,176,176.63,174.42,175.04,0,0
09/02/1999,175.06,176.46,174.08,175.68,0,0
09/03/1999,175.69,177.5,175.64,176.57,0,0
09/06/1999,176.04,176.88,175.29,176.01,0,0
09/07/1999,176.02,178.88,175.57,177.71,0,0
09/08/1999,177.7,180.32,177.7,179.67,0,0
09/09/1999,179.6,180.04,175.51,176.19,0,0
09/10/1999,176.25,179.32,175.78,175.96,0,0
09/13/1999,176.33,179.054,172.51,178.094,0,0
09/14/1999,178.154,179.044,168.95,170.19,0,0
09/15/1999,170.2,170.5,166.11,169.08,0,0
09/16/1999,169.19,171.16,167.49,170.35,0,0
09/17/1999,170.34,174.02,169.81,174.01,0,0
09/20/1999,174.55,175.58,171.74,172.48,0,0
09/21/1999,172.47,174.27,170.04,171.15,0,0
09/22/1999,171.16,172.12,169.08,169.74,0,0
09/23/1999,169.79,171.18,168.65,170.94,0,0
09/24/1999,170.96,172.97,170.71,170.84,0,0
09/27/1999,172.51,175.25,170.82,174.71,0,0
09/28/1999,174.72,176.08,173.54,175.03,0,0
09/29/1999,175.13,176.5,174.8,176.17,0,0
09/30/1999,176.18,176.42,173.25,174.99,0,0
10/01/1999,174.9,175.17,173.26,174.08,0,0
10/04/1999,173.82,176.3,173.21,175.68,0,0
10/05/1999,175.7,177.26,175.21,176.02,0,0
10/06/1999,176.04,178.51,175.46,177.9,0,0
10/07/1999,177.76,178.8,176.73,177.14,0,0
10/08/1999,177.1,178.28,176.77,177.64,0,0
10/11/1999,177.35,177.76,176.06,176.45,0,0
10/12/1999,176.52,176.71,175.34,176.22,0,0
10/13/1999,176.24,178.56,175.57,176.47,0,0
10/14/1999,176.46,178.85,176.31,178.7,0,0
10/15/1999,178.68,178.92,175.5,175.5,0,0
10/18/1999,176.06,176.61,174.94,176.18,0,0
10/19/1999,176.14,176.76,175.5,176.22,0,0
10/20/1999,176.24,178.09,176,177.01,0,0
10/21/1999,177.02,178.07,176.56,177.82,0,0
10/22/1999,177.81,178.09,174.93,175.11,0,0
10/25/1999,175.29,176.17,174.84,175.23,0,0
10/26/1999,175.21,175.67,172.63,173.08,0,0
10/27/1999,173.11,173.33,171.01,171.84,0,0
10/28/1999,171.95,172.65,170.71,172.27,0,0
10/29/1999,172.42,172.67,170.35,171.27,0,0
11/01/1999,171.22,172.44,170.53,171.13,0,0
11/02/1999,170.85,172.96,170.81,171.07,0,0
11/03/1999,171.03,173.14,170.69,172.41,0,0
11/04/1999,172.39,173.4,169.78,170.59,0,0
11/05/1999,170.54,172.95,169.87,171.77,0,0
11/08/1999,172.59,172.61,170.1,170.37,0,0
11/09/1999,170.48,171.1,169.83,170.2,0,0
11/10/1999,170.24,170.74,169.74,170.38,0,0
11/11/1999,170.33,171.3,169.96,170.29,0,0
11/12/1999,170.3,170.39,169.09,170.06,0,0
11/15/1999,169.93,170.31,168.96,170.11,0,0
11/16/1999,170.01,171.91,170.01,170.95,0,0
11/17/1999,170.96,172.16,170.83,171.18,0,0
11/18/1999,171.2,172.36,170.78,171.15,0,0
11/19/1999,171.2,172.38,170.98,172.28,0,0
11/22/1999,172.52,172.54,169.34,169.57,0,0
11/23/1999,169.51,170.19,168.79,169.3,0,0
11/24/1999,169.29,170.2,167.85,168.55,0,0
11/25/1999,168.55,169.1,167.84,168.34,0,0
11/26/1999,168.42,171.474,164.98,170.394,0,0
11/29/1999,165.19,166.89,162.67,164.97,0,0
11/30/1999,164.87,165.21,162.08,163.22,0,0
12/01/1999,163.21,164.6,162.9,164.29,0,0
12/02/1999,164.21,164.56,163.31,164.08,0,0
12/03/1999,164.02,164.58,163.42,164.24,0,0
12/06/1999,165.21,167.19,163.24,166.29,0,0
12/07/1999,166.28,168.16,165.8,166.49,0,0
12/08/1999,166.39,167.9,166.22,167.59,0,0
12/09/1999,167.58,168.2,165.95,166.69,0,0
12/10/1999,166.69,167.02,165.5,166.01,0,0
12/13/1999,166.03,167.79,165.89,167.5,0,0
12/14/1999,167.47,167.71,166.55,166.75,0,0
12/15/1999,166.72,167.24,165.85,166.48,0,0
12/16/1999,166.51,166.92,164.99,166.2,0,0
12/17/1999,166.2,166.98,165.18,165.26,0,0
12/20/1999,165.73,166.05,164.08,165.32,0,0
12/21/1999,165.11,165.41,163.91,165.15,0,0
12/22/1999,165.06,165.31,162.75,163.43,0,0
12/23/1999,163.3,165.45,162.89,164.79,0,0
12/24/1999,164.82,166.72,164.43,166.27,0,0
12/27/1999,166.07,166.54,164.94,165.52,0,0
12/28/1999,165.52,166.1,164.65,165.29,0,0
12/29/1999,165.15,165.86,164.72,165.02,0,0
12/30/1999,165.04,165.72,164.69,165.38,0,0
12/31/1999,165.51,165.96,164.87,165.18,0,0
01/03/2000,164.98,166.76,164.22,166.29,0,0
01/04/2000,166.32,169.19,165.44,169.15,0,0
01/05/2000,169.11,171.59,168.33,170.82,0,0
01/06/2000,170.85,173.9,170.58,173.29,0,0
01/07/2000,173.23,173.88,172.08,172.71,0,0
01/10/2000,172.26,172.61,170.6,172.14,0,0
01/11/2000,172.2,174.98,172.06,174.56,0,0
01/12/2000,174.52,175.12,173.74,173.99,0,0
01/13/2000,173.95,175.24,173.52,174.98,0,0
01/14/2000,174.99,175.15,172.5,172.89,0,0
01/17/2000,172.66,172.95,170.75,171.3,0,0
01/18/2000,171.3,173.32,170.99,172.98,0,0
01/19/2000,172.95,173.91,172.68,173.15,0,0
01/20/2000,173.17,174.77,172.8,174.37,0,0
01/21/2000,174.38,174.48,172.45,173.03,0,0
01/24/2000,173.24,175,172.5,174.67,0,0
01/25/2000,174.65,175.15,173.72,174.2,0,0
01/26/2000,174.21,174.64,172.93,173.13,0,0
01/27/2000,173.11,173.35,171.34,172.19,0,0
01/28/2000,172.18,173.86,169.84,173.67,0,0
01/31/2000,173.37,174.29,172.57,173.26,0,0
02/01/2000,173.28,174.35,172.89,173.97,0,0
02/02/2000,174.01,175.81,173.43,173.82,0,0
02/03/2000,173.87,174.25,170.83,171.52,0,0
02/04/2000,171.73,172.59,170.22,170.71,0,0
02/07/2000,170.64,174.18,170.49,174.18,0,0
02/08/2000,174.17,176.86,173.74,176.18,0,0
02/09/2000,176.22,176.82,174.45,175.8,0,0
02/10/2000,175.77,176.3,173.96,175.66,0,0
02/11/2000,175.58,175.98,172.82,173.44,0,0
02/14/2000,173.61,173.68,171.86,172.69,0,0
02/15/2000,172.49,174.51,172.38,174.2,0,0
02/16/2000,174.01,176.17,173.66,175.85,0,0
02/17/2000,175.9,178.23,175.59,177.56,0,0
02/18/2000,177.52,178.68,176.72,177.46,0,0
02/21/2000,177.1,178.42,176.56,178.42,0,0
02/22/2000,178.39,179.78,178.1,178.63,0,0
02/23/2000,178.66,179.23,177.52,178.49,0,0
02/24/2000,178.5,178.9,176.8,178.13,0,0
02/25/2000,178.1,178.23,175.15,176.07,0,0
02/28/2000,174.31,175.04,172.38,174.88,0,0
02/29/2000,174.86,176.62,173.27,173.77,0,0
03/01/2000,173.78,173.84,169.34,169.8,0,0
03/02/2000,169.68,170.69,168.94,170.17,0,0
03/03/2000,170.11,170.91,169.21,169.99,0,0
03/06/2000,170.24,170.53,168.62,169.04,0,0
03/07/2000,169.05,170.24,166.67,167.76,0,0
03/08/2000,167.95,170.1,167.63,169.82,0,0
03/09/2000,169.78,170.32,167.62,168.72,0,0
03/10/2000,168.68,168.86,167.26,167.62,0,0
03/13/2000,167.66,168.14,165.83,166.71,0,0
03/14/2000,166.75,167.25,164.24,165.87,0,0
03/15/2000,165.85,167.27,164.93,166.09,0,0
03/16/2000,166.07,166.7,164.99,166.55,0,0
03/17/2000,166.35,168.12,166,168.04,0,0
03/20/2000,168.14,168.25,166.61,166.96,0,0
03/21/2000,166.95,168.63,166.65,167.38,0,0
03/22/2000,167.34,169.26,166.75,169.01,0,0
03/23/2000,168.94,170.68,168.94,170.32,0,0
03/24/2000,170.28,171.15,169.4,170.34,0,0
03/27/2000,170.01,171.49,168.97,169.53,0,0
03/28/2000,169.52,169.76,167.7,168.6,0,0
03/29/2000,168.59,169.4,166.6,168.53,0,0
03/30/2000,168.57,168.8,166.65,168.48,0,0
03/31/2000,168.53,171.414,164.87,170.134,0,0
04/03/2000,164.37,167.82,163.62,167.21,0,0
04/04/2000,167.57,168.91,167.12,167.58,0,0
04/05/2000,167.59,168.71,165.86,166.02,0,0
04/06/2000,166,167.03,165.09,165.5,0,0
04/07/2000,165.52,167.11,165.33,166.7,0,0
04/10/2000,166.49,169.31,166.04,168.7,0,0
04/11/2000,168.68,170.18,168.37,169.9,0,0
04/12/2000,169.55,169.94,166.67,167.95,0,0
04/13/2000,167.91,168.59,167.56,167.99,0,0
04/14/2000,167.88,168.5,166.13,166.43,0,0
04/17/2000,165.73,167.01,164.06,165.35,0,0
04/18/2000,165.35,165.67,164.26,165.04,0,0
04/19/2000,165.05,166.08,164.66,165.62,0,0
04/20/2000,165.61,167.25,164.98,167.02,0,0
04/21/2000,167.06,167.54,166.59,167.01,0,0
04/24/2000,166.74,167.22,166.07,166.59,0,0
04/25/2000,166.88,168.46,165.88,167.89,0,0
04/26/2000,167.88,168.63,166.59,167.3,0,0
04/27/2000,167.43,168.01,166.66,167.39,0,0
04/28/2000,167.34,169.21,166.75,167.84,0,0
05/01/2000,167.46,169.6,167.29,168.89,0,0
05/02/2000,168.9,170.59,168.45,169.29,0,0
05/03/2000,169.3,170.84,168.99,170.1,0,0
05/04/2000,170.13,170.85,166.67,166.7,0,0
05/05/2000,166.46,166.81,164.56,166.16,0,0
05/08/2000,166.29,167.39,165.74,167.33,0,0
05/09/2000,167.34,168.08,166.39,167.29,0,0
05/10/2000,167.3,167.98,164.91,164.91,0,0
05/11/2000,165.28,166.32,162.2,163.11,0,0
05/12/2000,163.03,165.32,161.96,164.06,0,0
05/15/2000,165.2,166.01,163.94,164.25,0,0
05/16/2000,164.29,164.79,162.88,163.96,0,0
05/17/2000,163.87,164.34,162.79,162.85,0,0
05/18/2000,162.86,163.45,160.62,160.83,0,0
05/19/2000,160.85,161.38,158.15,159.2,0,0
05/22/2000,159.06,160.27,158.42,159.73,0,0
05/23/2000,159.97,160.12,156.99,157.22,0,0
05/24/2000,157.23,159.55,156.45,158.76,0,0
05/25/2000,158.88,159.8,157.59,158,0,0
05/26/2000,158.01,159.65,157.77,159.65,0,0
05/29/2000,159.12,160.25,158.94,159.73,0,0
05/30/2000,159.75,160.73,158.67,159.35,0,0
05/31/2000,159.48,161.97,158.88,161.55,0,0
06/01/2000,161.59,163.1,161.44,162.23,0,0
06/02/2000,162.25,163.62,161.74,162.96,0,0
06/05/2000,163.08,163.76,161.87,162.96,0,0
06/06/2000,163,163.45,160.33,161.63,0,0
06/07/2000,161.75,162.25,160.21,160.6,0,0
06/08/2000,160.67,161.24,159.34,159.89,0,0
06/09/2000,159.88,161.72,159.64,161.33,0,0
06/12/2000,161.19,161.91,160.4,161.85,0,0
06/13/2000,161.82,162.02,160.89,161.14,0,0
06/14/2000,161.1,161.54,159.73,159.92,0,0
06/15/2000,160.17,161.46,159.14,160.99,0,0
06/16/2000,160.98,161.41,160.24,161.06,0,0
06/19/2000,161.12,161.49,159.74,160.06,0,0
06/20/2000,160.07,160.42,158.66,159.97,0,0
06/21/2000,160,160.16,157.6,158.36,0,0
06/22/2000,158.42,159.02,157.1,158.15,0,0
06/23/2000,158.21,158.68,156.18,157.35,0,0
06/26/2000,157.17,158.85,156.42,158.14,0,0
06/27/2000,158.08,158.94,157.65,158.71,0,0
06/28/2000,158.74,159.94,158.25,159.48,0,0
06/29/2000,159.49,160.1,158.33,159.81,0,0
06/30/2000,159.78,161.35,158.51,161.08,0,0
07/03/2000,160.78,161.37,159.67,160.18,0,0
07/04/2000,160.16,161.2,159.29,160.92,0,0
07/05/2000,160.77,161.98,159.94,161.14,0,0
07/06/2000,161.18,162.8,161.05,161.81,0,0
07/07/2000,161.84,163.54,161.6,163.25,0,0
07/10/2000,163.22,163.46,161.68,161.83,0,0
07/11/2000,161.86,162.72,161.22,162.48,0,0
07/12/2000,162.49,164.42,162.18,162.94,0,0
07/13/2000,162.96,163.16,160.74,162.45,0,0
07/14/2000,162.56,163.34,161.36,162.36,0,0
07/17/2000,161.28,162.88,161.04,161.41,0,0
07/18/2000,161.36,162.43,160.9,161.95,0,0
07/19/2000,161.88,162.56,161.24,162.22,0,0
07/20/2000,162.04,163.13,161.25,162.54,0,0
07/21/2000,162.53,165.6,162.27,165.18,0,0
07/24/2000,165.13,165.7,164.55,164.55,0,0
07/25/2000,164.57,166.3,164.32,165.47,0,0
07/26/2000,165.56,166.25,165.14,165.38,0,0
07/27/2000,165.42,165.66,164.78,165.27,0,0
07/28/2000,165.25,165.46,164.01,164.8,0,0
07/31/2000,164.74,165.07,163.45,163.89,0,0
08/01/2000,163.9,164.72,162.9,163.13,0,0
08/02/2000,163.12,163.15,161.65,162.86,0,0
08/03/2000,162.83,163.22,160.38,162.22,0,0
08/04/2000,162.25,163.63,161.35,163.37,0,0
08/07/2000,163.45,165.18,163.07,164.78,0,0
08/08/2000,164.8,165.22,162.66,163.15,0,0
08/09/2000,163.14,163.44,161.64,162.15,0,0
08/10/2000,162.13,163.22,161.14,162.76,0,0
08/11/2000,162.73,163.92,162.55,162.89,0,0
08/14/2000,163.18,165.51,162.97,164.82,0,0
08/15/2000,164.83,165.88,163.74,164.01,0,0
08/16/2000,164.06,164.42,162.43,162.83,0,0
08/17/2000,162.78,163.06,162.25,162.74,0,0
08/18/2000,162.78,163.28,160.9,161.4,0,0
08/21/2000,161.34,162.07,160.77,161.62,0,0
08/22/2000,161.6,161.74,160.24,160.67,0,0
08/23/2000,160.61,160.64,158.03,159.04,0,0
08/24/2000,159.13,159.13,157.94,158.28,0,0
08/25/2000,158.26,158.67,156.92,157.01,0,0
08/28/2000,157,157.11,156.13,156.41,0,0
08/29/2000,156.43,156.99,153.94,154.04,0,0
08/30/2000,154.22,155.57,152.96,155.46,0,0
08/31/2000,155.47,155.78,154.09,154.47,0,0
09/01/2000,154.43,155.19,153.98,155.19,0,0
09/04/2000,154.78,155.31,153.98,154.31,0,0
09/05/2000,154.28,155.26,153.41,153.96,0,0
09/06/2000,153.98,154.16,152.04,152.33,0,0
09/07/2000,152.4,153.18,150.2,151.29,0,0
09/08/2000,151.33,152.23,149.88,150.13,0,0
09/11/2000,149.81,151.39,148.59,149.06,0,0
09/12/2000,148.97,151.34,148.2,150.3,0,0
09/13/2000,150.38,151.45,150,150.94,0,0
09/14/2000,150.97,152.15,150.24,151.13,0,0
09/15/2000,151.14,152.03,149.55,149.66,0,0
09/18/2000,149.85,150.43,149.17,150.24,0,0
09/19/2000,150.2,151.04,149.6,150.85,0,0
09/20/2000,150.84,151.33,149.8,150.64,0,0
09/21/2000,150.63,153.58,150.11,153.19,0,0
09/22/2000,153.15,156.92,150.376,150.556,0,0
09/25/2000,157.27,157.89,155.77,156.48,0,0
09/26/2000,156.46,157.62,155.61,157.35,0,0
09/27/2000,157.25,158.18,156.43,156.99,0,0
09/28/2000,157,158.16,156.92,157.47,0,0
09/29/2000,157.53,159.85,157.12,159.55,0,0
10/02/2000,159.67,160.28,159.19,159.52,0,0
10/03/2000,159.47,159.87,158.11,158.72,0,0
10/04/2000,158.78,159.81,157.92,159.28,0,0
10/05/2000,159.26,159.39,157.45,157.59,0,0
10/06/2000,157.61,158.1,156.89,157.51,0,0
10/09/2000,157.67,158.03,157.33,157.59,0,0
10/10/2000,157.63,157.96,156.12,156.88,0,0
10/11/2000,156.94,158.15,156.75,157.32,0,0
10/12/2000,157.31,158.95,156.83,158.5,0,0
10/13/2000,158.57,159.67,156.07,156.66,0,0
10/16/2000,156.26,157.19,155.97,156.54,0,0
10/17/2000,156.5,156.81,155,156.61,0,0
10/18/2000,156.67,157.55,154.64,155.48,0,0
10/19/2000,155.49,157.12,155.38,156.73,0,0
10/20/2000,156.76,158.18,156.57,158.11,0,0
10/23/2000,158.18,158.91,156.94,157.48,0,0
10/24/2000,157.43,157.74,156.04,156.27,0,0
10/25/2000,156.24,156.74,154.37,155.01,0,0
10/26/2000,154.98,155.81,153.47,155.47,0,0
10/27/2000,155.31,158.32,155.1,158.04,0,0
10/30/2000,158.09,159.47,157.75,158.06,0,0
10/31/2000,158,158.83,157.3,157.58,0,0
11/01/2000,157.64,158.24,156.42,157.18,0,0
11/02/2000,157.15,157.64,156.08,156.14,0,0
11/03/2000,156.19,157.36,154.81,155.22,0,0
11/06/2000,155.3,155.9,153.09,153.36,0,0
11/07/2000,153.37,153.89,152.67,153.52,0,0
11/08/2000,153.53,153.84,152.5,152.6,0,0
11/09/2000,152.58,154.25,151.53,154.25,0,0
11/10/2000,154.23,154.62,153.52,153.81,0,0
11/13/2000,154.11,155.03,153.82,154.58,0,0
11/14/2000,154.57,155.48,154.14,154.79,0,0
11/15/2000,154.77,155.51,154.33,155.15,0,0
11/16/2000,155.21,155.55,154.56,155.15,0,0
11/17/2000,155.1,155.23,154.59,154.85,0,0
11/20/2000,154.79,156.86,154.79,156.21,0,0
11/21/2000,156.19,157.34,155.74,155.92,0,0
11/22/2000,155.9,156.31,154.54,154.91,0,0
11/23/2000,154.89,155.2,154.12,154.57,0,0
11/24/2000,154.56,156.59,154.46,156.18,0,0
11/27/2000,156.14,157.18,155.51,156.72,0,0
11/28/2000,156.71,157.17,155.92,156.31,0,0
11/29/2000,156.24,158.6,155.95,158.3,0,0
11/30/2000,158.29,158.35,156.92,157.34,0,0
12/01/2000,157.33,160.77,157.24,160.37,0,0
12/04/2000,160.25,161.92,159.58,161.58,0,0
12/05/2000,161.64,161.64,159.04,159.11,0,0
12/06/2000,159.11,159.76,158.44,159.03,0,0
12/07/2000,159.05,160.46,158.85,159.72,0,0
12/08/2000,159.73,161.64,159.45,161,0,0
12/11/2000,160.94,161.74,159.89,161.12,0,0
12/12/2000,161.1,162.22,160.87,161.54,0,0
12/13/2000,161.54,163.84,161.43,163.54,0,0
12/14/2000,163.51,165.53,163.46,165.02,0,0
12/15/2000,165.03,166.4,164.96,166.08,0,0
12/18/2000,165.83,166.59,163.82,165.54,0,0
12/19/2000,165.49,165.65,163.69,165.3,0,0
12/20/2000,165.28,166.92,164.95,166.53,0,0
12/21/2000,166.52,167.06,164.64,165.17,0,0
12/22/2000,165.14,167.39,165.01,165.84,0,0
12/25/2000,166.87,167.32,166.36,166.98,0,0
12/26/2000,167,168.83,166.87,168.77,0,0
12/27/2000,168.82,171.26,168.7,171.2,0,0
12/28/2000,171.17,171.59,170.33,170.87,0,0
12/29/2000,170.88,171.84,170.62,170.83,0,0
01/01/2001,170.88,171.62,170.78,171.54,0,0
01/02/2001,171.49,172.2,170.38,171.84,0,0
01/03/2001,171.81,172.89,169.06,169.63,0,0
01/04/2001,169.59,174.226,169.42,174.196,0,0
01/05/2001,174.176,175.69,173.8,175.25,0,0
01/08/2001,175.19,175.74,172.81,173.9,0,0
01/09/2001,173.89,174.36,171.93,174.26,0,0
01/10/2001,174.31,174.42,172.27,173.15,0,0
01/11/2001,173.18,176.78,173.16,176.42,0,0
01/12/2001,176.4,177.68,173.88,175.13,0,0
01/15/2001,175.61,176.45,175,175.87,0,0
01/16/2001,175.8,176.01,171.76,173.22,0,0
01/17/2001,173.23,175.586,172,175.526,0,0
01/18/2001,175.526,176.466,173.31,173.65,0,0
01/19/2001,173.62,174.61,171.23,171.23,0,0
01/22/2001,170.87,171.56,169.09,170.77,0,0
01/23/2001,170.78,173,170.62,171.25,0,0
01/24/2001,171.2,173.22,171.02,171.57,0,0
01/25/2001,171.56,171.84,169.08,170.37,0,0
01/26/2001,170.4,171.56,169.84,171.31,0,0
01/29/2001,171.84,171.96,169.45,170.3,0,0
01/30/2001,170.3,170.81,169.02,169.17,0,0
01/31/2001,169.12,170.89,169.03,170.79,0,0
02/01/2001,170.82,171.57,170.11,170.55,0,0
02/02/2001,170.6,170.92,169.53,169.93,0,0
02/05/2001,170.08,170.94,168.96,169.13,0,0
02/06/2001,169.11,169.85,167.19,167.48,0,0
02/07/2001,167.54,170.23,167.3,168.79,0,0
02/08/2001,168.8,169.47,167.15,168.72,0,0
02/09/2001,168.74,170.53,167.77,169.82,0,0
02/12/2001,169.81,171.47,169.69,170.65,0,0
02/13/2001,170.61,171.1,169.11,169.33,0,0
02/14/2001,169.36,170.24,168.89,169.11,0,0
02/15/2001,169.22,169.84,167.17,167.55,0,0
02/16/2001,167.58,168.54,166.53,167.43,0,0
02/19/2001,168.01,168.43,167.41,167.96,0,0
02/20/2001,167.92,168.24,165.39,167.27,0,0
02/21/2001,167.33,168.82,166.73,167.92,0,0
02/22/2001,167.89,169.54,167.15,169.25,0,0
02/23/2001,169.18,169.37,167.8,168.41,0,0
02/26/2001,168.52,169.28,168.03,168.17,0,0
02/27/2001,168.21,168.34,167.2,167.99,0,0
02/28/2001,167.94,170.19,167.17,169.74,0,0
03/01/2001,169.76,171.23,169.28,170.91,0,0
03/02/2001,170.93,175.536,170.59,174.636,0,0
03/05/2001,175.29,176.37,174.2,174.53,0,0
03/06/2001,174.55,174.81,173.31,174.1,0,0
03/07/2001,174.09,176.16,174.06,174.8,0,0
03/08/2001,174.79,176.16,174.45,176.16,0,0
03/09/2001,176.12,176.54,174.65,175.67,0,0
03/12/2001,175.41,177.12,175.27,176.66,0,0
03/13/2001,176.65,176.67,173.37,173.52,0,0
03/14/2001,173.49,175.99,172.32,174.69,0,0
03/15/2001,174.7,176.47,174,175.21,0,0
03/16/2001,175.17,176.48,174.99,176.25,0,0
03/19/2001,176.24,176.69,174.06,175.04,0,0
03/20/2001,175.05,175.91,174.75,175.5,0,0
03/21/2001,175.46,177.36,175.46,176.14,0,0
03/22/2001,176.09,177.19,175.33,175.86,0,0
03/23/2001,175.87,175.91,174.48,174.94,0,0
03/26/2001,175.66,176.89,175.56,176.07,0,0
03/27/2001,176.07,176.97,174.07,175.14,0,0
03/28/2001,175.21,176.35,173.34,175.87,0,0
03/29/2001,175.88,178.24,175.45,176.59,0,0
03/30/2001,176.58,179.35,175.96,179.22,0,0
04/02/2001,178.46,180.35,178.18,179.81,0,0
04/03/2001,179.78,180.38,178.43,179.91,0,0
04/04/2001,179.92,180.86,178.89,179.76,0,0
04/05/2001,179.74,180.01,176.87,177.48,0,0
04/06/2001,177.42,179.54,176.98,178.11,0,0
04/09/2001,178.95,181.42,178.52,180.86,0,0
04/10/2001,180.83,181.05,177.85,178.29,0,0
04/11/2001,178.29,179.55,177.4,179.1,0,0
04/12/2001,179.21,179.57,176.15,177.92,0,0
04/13/2001,177.91,178.99,177.8,178.85,0,0
04/16/2001,178.52,179.35,178.35,179,0,0
04/17/2001,179.02,179.24,176.04,176.69,0,0
04/18/2001,176.71,176.83,173.52,174.36,0,0
04/19/2001,174.37,175.81,173.8,175.29,0,0
04/20/2001,175.22,177,175.11,176.68,0,0
04/23/2001,175.44,177.03,174.13,174.36,0,0
04/24/2001,174.35,176.22,174.27,175.34,0,0
04/25/2001,175.34,176.26,174.9,175.98,0,0
04/26/2001,175.99,177.78,175.46,177.58,0,0
04/27/2001,177.59,179.22,177.41,178.64,0,0
04/30/2001,178.09,178.17,176.39,176.82,0,0
05/01/2001,176.82,176.99,174.64,175.16,0,0
05/02/2001,175.2,175.55,173.8,174.55,0,0
05/03/2001,174.57,174.84,173.27,174.33,0,0
05/04/2001,174.35,174.77,173.42,174.63,0,0
05/07/2001,174.49,174.95,173.9,173.97,0,0
05/08/2001,173.96,175.14,172.72,173.03,0,0
05/09/2001,173.02,174.16,172.76,174,0,0
05/10/2001,173.97,174.63,173.48,174.31,0,0
05/11/2001,174.29,174.7,172.91,173.74,0,0
05/14/2001,173.93,175.17,173.52,174.92,0,0
05/15/2001,174.97,175.91,174.56,175.42,0,0
05/16/2001,175.4,176.98,175.27,176.4,0,0
05/17/2001,176.38,176.56,175.22,175.62,0,0
05/18/2001,175.67,178.04,175.42,177.82,0,0
05/21/2001,177.99,178.13,176.34,176.6,0,0
05/22/2001,176.59,177.2,174.8,175.19,0,0
05/23/2001,175.21,175.38,169.274,170.444,0,0
05/24/2001,170.474,170.954,167.954,169.05,0,0
05/25/2001,169.06,171.86,168.86,171.6,0,0
05/28/2001,171.03,172.24,171.03,172.09,0,0
05/29/2001,172.16,172.59,170.04,170.84,0,0
05/30/2001,170.83,171.92,170.48,171.81,0,0
05/31/2001,171.8,172.13,167.88,169.03,0,0
06/01/2001,169.07,169.43,167.69,169.1,0,0
06/04/2001,169.1,170.1,168.42,168.54,0,0
06/05/2001,168.51,170.14,167.72,169.87,0,0
06/06/2001,169.84,170.54,166.77,166.91,0,0
06/07/2001,166.91,167.74,165.43,167.67,0,0
06/08/2001,167.7,167.71,165.62,166.62,0,0
06/11/2001,167.5,168.77,167.14,167.4,0,0
06/12/2001,167.42,168.25,166.62,166.98,0,0
06/13/2001,167,170.06,166.87,169.84,0,0
06/14/2001,169.86,170.3,169.03,169.96,0,0
06/15/2001,169.88,173.19,169.81,172.5,0,0
06/18/2001,172.82,173.85,172.38,172.94,0,0
06/19/2001,172.94,173.59,171.54,172.07,0,0
06/20/2001,172.11,173.7,171.18,173,0,0
06/21/2001,173.01,176.56,172.63,176.27,0,0
06/22/2001,176.28,176.57,175.05,175.83,0,0
06/25/2001,175.58,176.04,174.75,175.09,0,0
06/26/2001,175.08,175.57,174.06,175.46,0,0
06/27/2001,175.44,176.95,175.26,176.08,0,0
06/28/2001,176.14,177.16,175.29,175.67,0,0
06/29/2001,175.69,176.71,174.23,176.47,0,0
07/02/2001,176.49,177.02,175.36,175.69,0,0
07/03/2001,175.68,175.84,174.19,175.17,0,0
07/04/2001,175.16,175.81,174.38,175.06,0,0
07/05/2001,175.04,176.66,174.89,176.21,0,0
07/06/2001,176.2,178,175.57,177.74,0,0
07/09/2001,177.48,177.72,176.29,176.52,0,0
07/10/2001,176.46,177.57,176.41,176.89,0,0
07/11/2001,176.93,177.69,174.89,174.99,0,0
07/12/2001,175.01,175.38,173.56,174.4,0,0
07/13/2001,174.43,175.61,173.5,175.49,0,0
07/16/2001,175.07,175.88,174.59,175.55,0,0
07/17/2001,175.58,175.87,174.7,174.93,0,0
07/18/2001,174.92,176.52,174.73,176.14,0,0
07/19/2001,176.06,176.75,174.41,176.34,0,0
07/20/2001,176.4,177.28,175.23,175.7,0,0
07/23/2001,175.56,176.89,175.49,176.64,0,0
07/24/2001,176.67,176.85,175.7,176.55,0,0
07/25/2001,176.5,177.13,176.1,176.5,0,0
07/26/2001,176.45,177.26,175.91,176.61,0,0
07/27/2001,176.59,177.16,175.53,175.84,0,0
07/30/2001,176.24,178.93,175.37,178.52,0,0
07/31/2001,178.55,178.63,177.67,178.3,0,0
08/01/2001,178.32,178.95,177.81,178.51,0,0
08/02/2001,178.5,178.86,176.74,177.17,0,0
08/03/2001,177.16,177.39,175.91,176.75,0,0
08/06/2001,176.52,177.25,175.38,175.67,0,0
08/07/2001,175.7,175.84,174.8,175.13,0,0
08/08/2001,174.94,175.32,173.72,174.94,0,0
08/09/2001,175,175.59,172.85,173.92,0,0
08/10/2001,173.93,174.65,173.49,173.74,0,0
08/13/2001,173.95,174.24,172.81,173.93,0,0
08/14/2001,173.9,174.91,172.62,173.68,0,0
08/15/2001,173.71,174.11,171.28,172.44,0,0
08/16/2001,172.64,174.25,171.92,173.59,0,0
08/17/2001,173.61,174.57,173.06,173.99,0,0
08/20/2001,173.93,174.62,173.57,174.35,0,0
08/21/2001,174.42,174.66,173.19,174.12,0,0
08/22/2001,174.13,174.92,173.55,174.56,0,0
08/23/2001,174.55,174.84,173.2,173.43,0,0
08/24/2001,173.34,173.62,172.83,173.37,0,0
08/27/2001,173.19,173.78,172.73,173.09,0,0
08/28/2001,173.1,175.66,172.79,174.31,0,0
08/29/2001,174.33,175.66,172.9,174.18,0,0
08/30/2001,174.2,174.47,173.3,173.98,0,0
08/31/2001,173.99,174.14,172.06,173.06,0,0
09/03/2001,173.01,173.12,172.48,173.06,0,0
09/04/2001,172.49,173.27,171.05,172.59,0,0
09/05/2001,172.61,176.14,172.17,175.79,0,0
09/06/2001,175.89,176.82,175.27,176.1,0,0
09/07/2001,176.12,176.83,175.09,175.55,0,0
09/10/2001,175.54,176.92,175.13,176.66,0,0
09/11/2001,176.65,177.75,174.14,176.68,0,0
09/12/2001,176.28,176.32,174.6,175.42,0,0
09/13/2001,175.4,175.71,174.33,174.81,0,0
09/14/2001,174.86,175.51,171.73,172.24,0,0
09/17/2001,173.11,174.54,171.5,172.54,0,0
09/18/2001,172.54,173.05,171.38,172.12,0,0
09/19/2001,172.11,173.06,171.67,172.64,0,0
09/20/2001,172.56,172.68,169.56,170.75,0,0
09/21/2001,170.74,171.77,169.24,169.92,0,0
09/24/2001,170.03,172.23,169.19,172.01,0,0
09/25/2001,171.99,173.16,170.87,172.8,0,0
09/26/2001,172.87,174.07,172.33,173.87,0,0
09/27/2001,173.87,176.86,173.61,176.46,0,0
09/28/2001,176.42,176.59,174.41,175.81,0,0
10/01/2001,175.2,178.07,175.11,177.98,0,0
10/02/2001,178,178.94,176.5,177.06,0,0
10/03/2001,177.49,179.05,176.78,178.13,0,0
10/04/2001,178.12,178.34,176.83,177.72,0,0
10/05/2001,177.88,178.27,177.32,178.11,0,0
10/08/2001,178.15,178.2,176.28,176.53,0,0
10/09/2001,176.52,177.07,174.89,175.92,0,0
10/10/2001,175.96,175.96,173.97,174.64,0,0
10/11/2001,174.65,175.73,174.31,175.59,0,0
10/12/2001,175.72,176.26,175.23,176.01,0,0
10/15/2001,175.61,176.09,174.8,174.93,0,0
10/16/2001,175.17,176.08,174.61,175.76,0,0
10/17/2001,175.75,176.22,175.19,175.42,0,0
10/18/2001,175.4,175.65,174.38,174.9,0,0
10/19/2001,174.88,175.12,173.73,173.84,0,0
10/22/2001,174.04,174.8,173.32,174.4,0,0
10/23/2001,174.34,175.03,174.11,174.73,0,0
10/24/2001,174.74,175.68,174.57,175.33,0,0
10/25/2001,175.35,176.58,175.03,175.14,0,0
10/26/2001,175.15,176.74,174.92,176.41,0,0
10/29/2001,176.2,177.78,175.88,177.39,0,0
10/30/2001,177.4,177.69,176.71,177.37,0,0
10/31/2001,177.33,178.32,176.84,177.99,0,0
11/01/2001,178,179.05,177.55,178.44,0,0
11/02/2001,178.45,178.57,177.5,177.88,0,0
11/05/2001,177.55,177.94,176.53,177.24,0,0
11/06/2001,177.21,177.61,176.17,176.55,0,0
11/07/2001,176.56,177.75,176.28,177.34,0,0
11/08/2001,177.36,177.69,173.94,174.65,0,0
11/09/2001,174.67,175.51,174.25,175.28,0,0
11/12/2001,175.4,176.21,174.79,175.36,0,0
11/13/2001,175.37,175.9,174.78,175.04,0,0
11/14/2001,175.05,175.7,173.85,175.19,0,0
11/15/2001,175.21,176.19,175.02,175.44,0,0
11/16/2001,175.43,177.15,174.99,175.37,0,0
11/19/2001,175.33,175.79,172.49,173.93,0,0
11/20/2001,174,174.45,173.47,174.11,0,0
11/21/2001,174.1,175,173.82,174.45,0,0
11/22/2001,174.45,175.08,174.23,174.85,0,0
11/23/2001,174.93,175.71,174.17,175.36,0,0
11/26/2001,175.41,176.1,174.84,175.25,0,0
11/27/2001,175.29,175.84,174.33,175.29,0,0
11/28/2001,175.29,175.58,174.28,175.57,0,0
11/29/2001,175.51,176.77,175.07,176.62,0,0
11/30/2001,176.61,176.99,175.13,175.9,0,0
12/03/2001,175.56,176.94,175.34,176.9,0,0
12/04/2001,176.88,176.9,175.88,176.65,0,0
12/05/2001,176.65,176.89,175.63,175.8,0,0
12/06/2001,175.8,178.26,175.27,177.86,0,0
12/07/2001,177.86,180.03,177.72,179.94,0,0
12/10/2001,180,181.18,179.8,180.7,0,0
12/11/2001,180.74,181.59,180.18,181.02,0,0
12/12/2001,181.02,183.02,180.86,182.14,0,0
12/13/2001,182.13,183.02,181.26,181.6,0,0
12/14/2001,181.61,185.72,181.58,185.21,0,0
12/17/2001,185.01,186.52,184.86,186.26,0,0
12/18/2001,186.26,187.31,185.77,186.84,0,0
12/19/2001,186.82,186.82,184.7,186.13,0,0
12/20/2001,186.13,187.37,184.6,187.22,0,0
12/21/2001,187.19,188.27,185.51,186.32,0,0
12/24/2001,186.55,187.49,185.94,187.13,0,0
12/26/2001,188.57,190.69,188.31,190.61,0,0
12/27/2001,190.59,191.37,189.93,191.24,0,0
12/28/2001,191.24,191.24,189.13,189.86,0,0
12/31/2001,190.47,191.72,189.95,191.6,0,0
01/02/2002,190.82,191.4,190.26,191.06,0,0
01/03/2002,191.05,191.05,189.07,189.53,0,0
01/04/2002,189.51,189.51,187.91,189.35,0,0
01/07/2002,189.03,189.18,187.92,189.04,0,0
01/08/2002,189.04,191.45,189.04,191.38,0,0
01/09/2002,191.36,191.92,190.05,191.14,0,0
01/10/2002,191.14,191.64,189.93,190.16,0,0
01/11/2002,190.11,191.28,189.72,190.89,0,0
01/14/2002,190.95,191.43,190.39,190.76,0,0
01/15/2002,190.74,191.04,188.62,189.15,0,0
01/16/2002,189.18,190.16,188.4,189.95,0,0
01/17/2002,189.91,190.37,188.59,190.2,0,0
01/18/2002,190.23,191.06,189.98,190.34,0,0
01/21/2002,190.49,190.81,189.98,190.7,0,0
01/22/2002,190.71,192.05,190.41,191.04,0,0
01/23/2002,191.06,192.23,191.02,191.6,0,0
01/24/2002,191.6,192.19,190.63,192.15,0,0
01/25/2002,192.15,192.22,188.77,189.16,0,0
01/28/2002,189.78,189.81,187.44,188.13,0,0
01/29/2002,188.1,188.97,186.82,188.59,0,0
01/30/2002,188.61,188.83,187.24,187.9,0,0
01/31/2002,187.93,190.67,187.23,190.18,0,0
02/01/2002,190.14,190.14,188.19,188.61,0,0
02/04/2002,188.86,188.98,187.7,187.86,0,0
02/05/2002,187.84,190.15,187.77,189.38,0,0
02/06/2002,189.38,190.03,188.32,188.75,0,0
02/07/2002,188.72,189.65,187.99,189.43,0,0
02/08/2002,189.43,191.38,188.54,190.54,0,0
02/11/2002,190.78,191.17,189.33,189.7,0,0
02/12/2002,189.72,190.91,189.53,190.17,0,0
02/13/2002,190.17,190.96,189.16,189.98,0,0
02/14/2002,189.98,189.98,188.36,188.67,0,0
02/15/2002,188.7,190.44,188.64,189.99,0,0
02/18/2002,189.97,190.24,189.25,189.45,0,0
02/19/2002,189.45,191.42,189.29,191.03,0,0
02/20/2002,191.03,191.36,190.43,190.9,0,0
02/21/2002,190.92,191.69,190.06,191.41,0,0
02/22/2002,191.43,192.3,190.87,192.18,0,0
02/25/2002,191.86,191.96,190.55,190.79,0,0
02/26/2002,190.79,191.64,190.32,190.59,0,0
02/27/2002,190.59,191.34,190.21,190.51,0,0
02/28/2002,190.5,190.74,188.74,189.01,0,0
03/01/2002,189.02,190.22,188.69,189.02,0,0
03/04/2002,189.34,189.43,187.11,187.81,0,0
03/05/2002,187.74,188.61,186.92,188.29,0,0
03/06/2002,188.29,188.43,185.78,186.11,0,0
03/07/2002,186.1,186.29,180.05,182.21,0,0
03/08/2002,182.17,183.08,181.54,182.67,0,0
03/11/2002,182.18,183.6,181.66,181.93,0,0
03/12/2002,181.93,182.99,181.54,182.52,0,0
03/13/2002,182.49,183.51,182.13,183.18,0,0
03/14/2002,183.21,183.66,182.1,183.56,0,0
03/15/2002,183.56,184.21,183.26,183.69,0,0
03/18/2002,184.06,187.45,183.98,187.05,0,0
03/19/2002,187.05,188.49,186.68,188.1,0,0
03/20/2002,188.08,188.41,186.7,187.9,0,0
03/21/2002,187.9,188.86,187.46,188.4,0,0
03/22/2002,188.41,189.67,188.41,189.27,0,0
03/25/2002,189.14,190.35,188.87,190.16,0,0
03/26/2002,190.16,190.31,188.74,189.81,0,0
03/27/2002,189.81,189.81,188.46,189.1,0,0
03/28/2002,189.1,189.32,188.17,189.24,0,0
03/29/2002,189.25,189.76,188.63,189.18,0,0
04/01/2002,189.86,192.46,189.41,191.8,0,0
04/02/2002,191.8,192.35,191.11,191.23,0,0
04/03/2002,191.23,191.3,190.19,190.55,0,0
04/04/2002,190.53,191.02,189.31,189.74,0,0
04/05/2002,189.74,189.79,188.51,188.58,0,0
04/08/2002,188.47,188.92,187.45,188.08,0,0
04/09/2002,188.12,188.75,187.46,187.73,0,0
04/10/2002,187.7,188.03,187.19,187.8,0,0
04/11/2002,187.78,189.43,187.72,189.03,0,0
04/12/2002,189.03,190.03,188.67,189.72,0,0
04/15/2002,189.65,190.04,188.68,189.79,0,0
04/16/2002,189.79,189.85,188.32,188.82,0,0
04/17/2002,188.82,189.37,188.37,188.93,0,0
04/18/2002,188.93,189.2,187.29,188.19,0,0
04/19/2002,188.2,188.97,188.09,188.65,0,0
04/22/2002,188.76,188.93,187.56,188.74,0,0
04/23/2002,188.74,188.8,187.85,188.44,0,0
04/24/2002,188.44,188.7,187.48,187.91,0,0
04/25/2002,187.89,187.92,186.3,187.17,0,0
04/26/2002,187.17,187.38,185.88,186.28,0,0
04/29/2002,186.24,187.1,186.17,186.8,0,0
04/30/2002,186.77,187.48,186.18,187.44,0,0
05/01/2002,187.44,187.49,186.04,186.37,0,0
05/02/2002,186.37,187.69,186.08,186.99,0,0
05/03/2002,186.99,187.13,186.18,186.49,0,0
05/06/2002,186.58,187.08,186.39,186.7,0,0
05/07/2002,186.71,188.2,186.19,187.95,0,0
05/08/2002,187.95,188.39,186.9,187.57,0,0
05/09/2002,187.57,187.85,186.93,187.34,0,0
05/10/2002,187.37,188.23,186.44,186.51,0,0
05/13/2002,186.65,186.76,185.87,186.22,0,0
05/14/2002,186.22,186.79,185.97,186.18,0,0
05/15/2002,186.18,186.45,185.26,186.36,0,0
05/16/2002,186.34,187.03,185.62,186.37,0,0
05/17/2002,186.37,186.41,183.31,183.39,0,0
05/20/2002,183.69,184.11,182.46,183.03,0,0
05/21/2002,183.03,183.76,180.15,181.29,0,0
05/22/2002,181.29,182.59,180.16,181.49,0,0
05/23/2002,181.51,182.39,180.72,181.88,0,0
05/24/2002,181.88,182.01,181.34,181.58,0,0
05/27/2002,181.62,181.98,181.57,181.59,0,0
05/28/2002,181.58,182.18,181.51,181.7,0,0
05/29/2002,181.7,181.96,181.33,181.79,0,0
05/30/2002,181.79,181.94,180.05,180.78,0,0
05/31/2002,180.8,182.41,180.41,180.92,0,0
06/03/2002,181.03,181.16,180.67,180.85,0,0
06/04/2002,180.85,181.63,180.28,181.16,0,0
06/05/2002,181.16,181.93,180.6,181.15,0,0
06/06/2002,181.17,182.15,180.94,181.15,0,0
06/07/2002,181.15,182,180.97,181.53,0,0
06/10/2002,181.62,182.25,181.44,182.19,0,0
06/11/2002,182.19,184.6,181.81,184.31,0,0
06/12/2002,184.33,185.19,184.25,184.74,0,0
06/13/2002,184.73,185.06,183.7,183.95,0,0
06/14/2002,183.97,184.1,182.96,183.15,0,0
06/17/2002,183.47,184.12,183.04,183.83,0,0
06/18/2002,183.8,185.66,183.74,185.26,0,0
06/19/2002,185.26,185.64,184.25,184.8,0,0
06/20/2002,184.78,185.12,184.25,184.99,0,0
06/21/2002,184.99,185.72,181.15,181.63,0,0
06/24/2002,182,183.91,181.34,182.55,0,0
06/25/2002,182.55,183.17,182.24,182.79,0,0
06/26/2002,182.79,184.22,181.57,182.96,0,0
06/27/2002,182.88,183.42,181.72,182.74,0,0
06/28/2002,182.74,183.81,181.55,183.23,0,0
07/01/2002,183.32,184.04,182.9,183.62,0,0
07/02/2002,183.63,184.33,183.03,183.98,0,0
07/03/2002,184.01,184.18,182.5,183.09,0,0
07/04/2002,183.08,183.81,182.92,183.08,0,0
07/05/2002,183.73,183.73,181.89,183.16,0,0
07/08/2002,183.08,183.12,181.58,182.87,0,0
07/09/2002,182.89,183.26,182.03,182.51,0,0
07/10/2002,182.48,183.14,181.76,182.35,0,0
07/11/2002,182.35,182.58,180.51,181.53,0,0
07/12/2002,181.53,181.73,180.57,181.28,0,0
07/15/2002,181.53,182.87,180.47,182.43,0,0
07/16/2002,182.43,182.95,181.49,182.48,0,0
07/17/2002,182.49,182.94,181.73,182.75,0,0
07/18/2002,182.77,183.94,182.44,183.31,0,0
07/19/2002,183.31,183.65,182.46,182.59,0,0
07/22/2002,182.61,183.78,182.4,183.58,0,0
07/23/2002,183.55,184.36,183,183.87,0,0
07/24/2002,183.84,183.91,182.53,183.48,0,0
07/25/2002,183.44,184.77,182.93,184.56,0,0
07/26/2002,184.57,186.71,184.27,186.07,0,0
07/29/2002,185.96,187.44,185.63,187.14,0,0
07/30/2002,187.12,189.21,186.41,189.04,0,0
07/31/2002,189.04,189.26,186.82,187.28,0,0
08/01/2002,187.26,187.58,185.37,186,0,0
08/02/2002,185.98,187.32,185.72,186.87,0,0
08/05/2002,186.5,187.28,185.75,186.7,0,0
08/06/2002,186.7,187,185.54,185.86,0,0
08/07/2002,185.86,186.37,184.58,184.95,0,0
08/08/2002,184.94,185.49,184.23,185.39,0,0
08/09/2002,185.4,185.8,182.72,183,0,0
08/12/2002,182.86,183.56,181.74,182.3,0,0
08/13/2002,182.28,182.58,181.54,181.8,0,0
08/14/2002,181.8,181.93,179.29,180,0,0
08/15/2002,179.99,180.79,179.14,180.21,0,0
08/16/2002,180.23,180.88,179.8,180.81,0,0
08/19/2002,180.92,182.62,180.65,180.91,0,0
08/20/2002,180.91,182.17,180.81,181.38,0,0
08/21/2002,181.38,181.61,180.31,181.43,0,0
08/22/2002,181.43,182.52,181.03,182.14,0,0
08/23/2002,182.14,182.65,181.68,181.68,0,0
08/26/2002,181.93,182.27,181.68,182.11,0,0
08/27/2002,182.11,182.31,180.27,181.05,0,0
08/28/2002,181.05,182.49,181.04,182.35,0,0
08/29/2002,182.35,183.29,181.07,182.7,0,0
08/30/2002,182.75,184.01,182.24,183.71,0,0
09/02/2002,183.52,183.52,182.83,182.92,0,0
09/03/2002,182.94,183.36,182.37,183.27,0,0
09/04/2002,183.23,184.78,183.05,184.35,0,0
09/05/2002,184.35,185.76,184.18,185.2,0,0
09/06/2002,185.2,185.85,184.25,184.54,0,0
09/09/2002,184.68,185.79,184.24,184.96,0,0
09/10/2002,184.99,186.79,184.51,186.72,0,0
09/11/2002,186.75,187.03,186.05,186.78,0,0
09/12/2002,186.78,187.7,186.4,187.29,0,0
09/13/2002,187.29,189.91,186.36,188.85,0,0
09/16/2002,189.01,189.36,188.09,188.27,0,0
09/17/2002,188.28,188.89,187.57,188.13,0,0
09/18/2002,188.13,189.18,186.5,188.16,0,0
09/19/2002,188.16,189.31,187.78,189.24,0,0
09/20/2002,189.24,192.03,189.18,191.71,0,0
09/23/2002,191.79,193.27,190.89,191.94,0,0
09/24/2002,191.94,192.75,191.05,192.7,0,0
09/25/2002,192.71,192.76,190.65,191.14,0,0
09/26/2002,191.14,191.95,189.85,190.39,0,0
09/27/2002,190.38,191.79,190.16,191.6,0,0
09/30/2002,191.56,191.65,189.63,191.16,0,0
10/01/2002,191.18,192.87,191.04,191.4,0,0
10/02/2002,191.4,193.21,191.4,192.59,0,0
10/03/2002,192.59,193.34,192.17,192.24,0,0
10/04/2002,192.27,193.25,192.03,193.04,0,0
10/07/2002,192.76,194.77,192.39,194.57,0,0
10/08/2002,194.57,194.97,192.54,192.56,0,0
10/09/2002,192.51,193.1,192.17,192.51,0,0
10/10/2002,192.51,193.75,192.51,193.41,0,0
10/11/2002,193.38,194.22,192.94,193.67,0,0
10/14/2002,193.73,193.89,193.19,193.58,0,0
10/15/2002,193.58,194.25,192.73,193.52,0,0
10/16/2002,193.52,194.22,192.53,193.43,0,0
10/17/2002,193.41,194.04,192.41,193.94,0,0
10/18/2002,193.94,194.26,193.39,194.14,0,0
10/21/2002,193.98,194.09,192.2,192.65,0,0
10/22/2002,192.65,194,192.56,193.41,0,0
10/23/2002,193.41,193.41,191.68,192.68,0,0
10/24/2002,192.68,193.72,191.81,193.72,0,0
10/25/2002,193.72,193.72,192.16,192.74,0,0
10/28/2002,192.35,193.33,191.87,192.63,0,0
10/29/2002,192.61,192.81,190.78,191.39,0,0
10/30/2002,191.39,191.78,190.73,191.23,0,0
10/31/2002,191.23,191.92,190.82,191.72,0,0
11/01/2002,191.74,192.11,190.18,191,0,0
11/04/2002,191.2,191.31,190.08,190.25,0,0
11/05/2002,190.23,190.56,189.42,190.52,0,0
11/06/2002,190.52,191,189.95,190.37,0,0
11/07/2002,190.37,191.78,190.19,191.34,0,0
11/08/2002,191.34,191.89,190.1,190.62,0,0
11/11/2002,190.77,190.94,189.24,189.92,0,0
11/12/2002,189.92,190.26,189.38,190.23,0,0
11/13/2002,190.23,191.04,189.8,190.48,0,0
11/14/2002,190.48,191.11,189.98,190.4,0,0
11/15/2002,190.4,190.72,189.74,190.18,0,0
11/18/2002,190.35,191.66,190.26,191.19,0,0
11/19/2002,191.21,193.55,191.08,193.06,0,0
11/20/2002,193.06,193.7,192.38,192.91,0,0
11/21/2002,192.9,194.01,191.82,193.9,0,0
11/22/2002,193.9,194.44,193.75,193.96,0,0
11/25/2002,194.2,194.33,190.39,191,0,0
11/26/2002,191,191.12,188.18,188.73,0,0
11/27/2002,188.73,189.4,187.62,189.31,0,0
11/28/2002,189.31,189.84,188.93,189.64,0,0
11/29/2002,189.64,191.01,189.37,190.72,0,0
12/02/2002,191.09,194.31,191.05,193.76,0,0
12/03/2002,193.75,195.77,193.38,194.96,0,0
12/04/2002,194.96,196.49,194.93,195.5,0,0
12/05/2002,195.5,197.24,195.34,195.98,0,0
12/06/2002,195.95,197.15,192.35,194.98,0,0
12/09/2002,194.45,195.18,193.02,195.09,0,0
12/10/2002,195.09,195.36,193.85,194.6,0,0
12/11/2002,194.6,195.06,193.5,194.91,0,0
12/12/2002,194.89,195.08,193.48,193.61,0,0
12/13/2002,193.61,193.91,191.18,191.6,0,0
12/16/2002,191.86,193.46,191.26,192.96,0,0
12/17/2002,192.97,194.38,192.17,194.31,0,0
12/18/2002,194.29,194.45,193.18,193.72,0,0
12/19/2002,193.71,194.38,192.79,193.24,0,0
12/20/2002,193.19,193.84,192.61,193.06,0,0
12/23/2002,192.94,192.94,191.12,191.88,0,0
12/24/2002,191.87,192.04,190.57,191.91,0,0
12/26/2002,192.1,192.11,191.57,192.11,0,0
12/27/2002,192.14,192.59,191.7,192.17,0,0
12/30/2002,192.29,192.53,189.74,190.04,0,0
12/31/2002,190.03,191.49,189.84,191.27,0,0
01/02/2003,191.56,191.63,190.51,191.63,0,0
01/03/2003,191.58,192.74,190.85,192.58,0,0
01/06/2003,192.77,193,191.06,191.61,0,0
01/07/2003,191.62,193.35,191.35,192.94,0,0
01/08/2003,192.9,193.09,191.39,192.01,0,0
01/09/2003,191.96,192.26,191.28,191.78,0,0
01/10/2003,191.78,192.74,191.6,191.66,0,0
01/13/2003,191.74,191.99,189.98,190.26,0,0
01/14/2003,190.26,190.65,189.15,189.44,0,0
01/15/2003,189.41,190.57,188.73,189.46,0,0
01/16/2003,189.51,190.24,188.89,189.74,0,0
01/17/2003,189.75,190.89,189.62,190.1,0,0
01/20/2003,190.06,190.52,189.63,189.83,0,0
01/21/2003,189.82,191.43,189.82,191.13,0,0
01/22/2003,191.1,191.83,190.02,191.62,0,0
01/23/2003,191.64,192.15,190.93,191.56,0,0
01/24/2003,191.54,192.9,191.42,192.4,0,0
01/27/2003,192.41,194.68,192.32,193.78,0,0
01/28/2003,193.78,194.83,193.39,194.6,0,0
01/29/2003,194.62,195.27,194.11,195.27,0,0
01/30/2003,195.3,197.07,194.87,196.94,0,0
01/31/2003,196.94,197.58,196.51,197.33,0,0
02/03/2003,197.32,198.54,196.9,197.65,0,0
02/04/2003,197.71,198.04,197.18,197.61,0,0
02/05/2003,197.64,197.67,196.71,197.08,0,0
02/06/2003,197.05,197.54,195.79,196.26,0,0
02/07/2003,196.25,196.33,195.15,196.18,0,0
02/10/2003,196.57,197.55,195.96,196.98,0,0
02/11/2003,196.98,197.41,195.67,195.95,0,0
02/12/2003,195.92,196.38,195.03,196.02,0,0
02/13/2003,196.02,196.57,194.93,195.18,0,0
02/14/2003,195.09,195.63,193.41,193.89,0,0
02/17/2003,194.22,194.32,191.86,192.16,0,0
02/18/2003,192.17,192.21,189,189.36,0,0
02/19/2003,189.37,190,189.02,189.48,0,0
02/20/2003,189.47,190.59,188.03,188.66,0,0
02/21/2003,188.66,189.61,187.41,187.6,0,0
02/24/2003,187.24,187.64,185.61,187.55,0,0
02/25/2003,187.59,187.61,184.02,184.63,0,0
02/26/2003,184.66,185.58,184.55,185.45,0,0
02/27/2003,185.43,185.98,184.58,185.9,0,0
02/28/2003,185.9,186.7,185.64,185.79,0,0
03/03/2003,185.9,186.42,184.6,185.84,0,0
03/04/2003,185.83,186.81,185.61,186.09,0,0
03/05/2003,186.06,188.1,186.06,187.77,0,0
03/06/2003,187.78,188.62,187.39,187.79,0,0
03/07/2003,187.79,188.42,186.4,187.49,0,0
03/10/2003,187.61,187.69,185.82,187,0,0
03/11/2003,186.99,188.37,186.97,188.16,0,0
03/12/2003,188.18,189.41,188.02,189.27,0,0
03/13/2003,189.27,190.56,188.55,190.07,0,0
03/14/2003,190.07,190.07,187.34,187.4,0,0
03/17/2003,187.34,187.46,185.44,185.9,0,0
03/18/2003,185.95,186.82,185.51,185.88,0,0
03/19/2003,185.9,188.53,184.85,188.01,0,0
03/20/2003,188.03,188.58,187.35,188.34,0,0
03/21/2003,188.32,190.6,187.78,190.13,0,0
03/24/2003,189.37,190.35,189.25,190.07,0,0
03/25/2003,190.04,190.12,188.15,188.83,0,0
03/26/2003,188.82,189.51,188.71,188.91,0,0
03/27/2003,188.92,189.39,187.44,187.73,0,0
03/28/2003,187.7,189.03,187.41,188.75,0,0
03/31/2003,188.57,189.24,186.15,186.67,0,0
04/01/2003,186.67,187.22,185.79,186.21,0,0
04/02/2003,186.23,187.19,185.82,186.5,0,0
04/03/2003,186.48,188.19,185.86,187.6,0,0
04/04/2003,187.63,188.46,187.05,187.27,0,0
04/07/2003,187.28,188.15,185.97,186.28,0,0
04/08/2003,186.32,186.63,185.64,186.13,0,0
04/09/2003,186.13,188.03,185.75,187.84,0,0
04/10/2003,187.84,188.35,186.91,188.06,0,0
04/11/2003,188.06,189.62,187.86,189.35,0,0
04/14/2003,189.42,190.18,188.8,188.99,0,0
04/15/2003,189.04,189.54,188.55,188.84,0,0
04/16/2003,188.84,189.8,187.9,189.04,0,0
04/17/2003,189.05,189.08,187.72,188.11,0,0
04/18/2003,188.11,188.65,187.99,188.14,0,0
04/21/2003,188.07,189.5,187.84,188.27,0,0
04/22/2003,188.27,189.28,188.05,188.96,0,0
04/23/2003,188.96,191.25,188.65,190.91,0,0
04/24/2003,190.91,191.51,190.21,190.78,0,0
04/25/2003,190.78,192.42,190.51,191.17,0,0
04/28/2003,191.51,192.04,190.95,191.35,0,0
04/29/2003,191.35,191.64,190.31,191.15,0,0
04/30/2003,191.13,191.3,189.93,189.94,0,0
05/01/2003,189.94,191.11,189.33,190.84,0,0
05/02/2003,190.85,191.31,190.38,190.81,0,0
05/05/2003,190.88,190.98,190.21,190.31,0,0
05/06/2003,190.33,190.95,189.49,189.72,0,0
05/07/2003,189.09,189.13,185.09,185.64,0,0
05/08/2003,185.67,187.72,185.28,187.57,0,0
05/09/2003,187.54,188.78,187.47,188.03,0,0
05/12/2003,188.32,188.59,187.17,188.44,0,0
05/13/2003,188.44,188.79,187.08,187.91,0,0
05/14/2003,187.94,188.7,187.09,187.98,0,0
05/15/2003,187.98,189.11,186.85,188.7,0,0
05/16/2003,188.7,188.99,188.23,188.3,0,0
05/19/2003,187.98,191.73,187.56,191.27,0,0
05/20/2003,191.25,191.82,190.82,191.58,0,0
05/21/2003,191.58,193.04,191.13,192.22,0,0
05/22/2003,192.17,192.53,191.14,191.6,0,0
05/23/2003,191.57,192.4,191.11,191.34,0,0
05/26/2003,191.14,192.35,191.07,191.99,0,0
05/27/2003,191.22,192.39,191.03,192.17,0,0
05/28/2003,192.17,194.66,191.92,194.24,0,0
05/29/2003,194.24,195.88,193.93,195.42,0,0
05/30/2003,195.42,196.11,194.94,195.52,0,0
06/02/2003,194.33,194.54,192.82,194.05,0,0
06/03/2003,194.05,194.84,193.43,194.09,0,0
06/04/2003,194.05,194.72,193.04,194,0,0
06/05/2003,193.99,195.74,192.78,195.53,0,0
06/06/2003,195.54,197.79,195.03,197.43,0,0
06/09/2003,196.96,197.33,194.01,194.47,0,0
06/10/2003,194.47,195.7,193.73,194.44,0,0
06/11/2003,194.44,196.67,194.17,196.23,0,0
06/12/2003,196.18,197.48,196.06,196.26,0,0
06/13/2003,196.26,196.97,195.36,196.14,0,0
06/16/2003,196.46,198.63,196.18,197.38,0,0
06/17/2003,197.36,199.51,197.3,198.73,0,0
06/18/2003,198.73,199.64,197.65,198.09,0,0
06/19/2003,198.09,199.21,198.05,198.73,0,0
06/20/2003,198.73,199.18,196.24,196.67,0,0
06/23/2003,196.83,197.22,195.33,196.17,0,0
06/24/2003,196.17,196.75,195.43,196.04,0,0
06/25/2003,196.05,197.56,195.25,197.37,0,0
06/26/2003,197.37,198.77,196.88,198.36,0,0
06/27/2003,198.36,198.83,197.01,197.2,0,0
06/30/2003,197.52,198.78,197.41,198.15,0,0
07/01/2003,198.19,198.94,197.23,198.35,0,0
07/02/2003,198.37,198.69,196.2,196.76,0,0
07/03/2003,196.76,197.84,196.08,197.31,0,0
07/04/2003,197.31,197.63,196.5,196.74,0,0
07/07/2003,196.89,197.02,194.27,194.77,0,0
07/08/2003,194.79,195.03,193.04,193.41,0,0
07/09/2003,193.41,193.72,191.63,192.72,0,0
07/10/2003,192.7,192.74,190.95,192.36,0,0
07/11/2003,192.34,192.95,191.76,191.83,0,0
07/14/2003,191.6,191.79,189.29,189.59,0,0
07/15/2003,189.59,189.93,185.25,187.77,0,0
07/16/2003,187.78,188.75,187.61,188.72,0,0
07/17/2003,188.67,189.69,188.35,189.62,0,0
07/18/2003,189.62,190.17,187.74,188.27,0,0
07/21/2003,187.43,189.94,186.74,189.46,0,0
07/22/2003,189.48,191.3,189.43,189.94,0,0
07/23/2003,190.01,191.42,189.26,190.9,0,0
07/24/2003,190.92,192.3,190.83,192.09,0,0
07/25/2003,192.09,192.85,191.65,192.51,0,0
07/28/2003,192.53,194.48,192.37,194.06,0,0
07/29/2003,194.06,194.8,193.68,194.64,0,0
07/30/2003,194.63,194.97,194.07,194.34,0,0
07/31/2003,194.34,194.47,192.9,194.15,0,0
08/01/2003,194.1,194.29,192.37,192.99,0,0
08/04/2003,193.34,194.3,192.81,193.82,0,0
08/05/2003,193.82,194.38,191.98,193.56,0,0
08/06/2003,193.56,194.21,192.84,193.34,0,0
08/07/2003,193.32,193.44,191.57,192.55,0,0
08/08/2003,192.56,192.58,190.93,190.97,0,0
08/11/2003,190.47,191.1,189.28,190.2,0,0
08/12/2003,190.21,190.95,189.43,189.83,0,0
08/13/2003,189.87,191.91,189.81,191.55,0,0
08/14/2003,191.54,192.45,190.21,190.48,0,0
08/15/2003,190.43,190.92,189.73,190.15,0,0
08/18/2003,190.33,190.59,189.53,189.69,0,0
08/19/2003,189.69,189.85,187.68,188.3,0,0
08/20/2003,188.3,188.94,187.69,188.17,0,0
08/21/2003,188.17,188.25,185.39,186.02,0,0
08/22/2003,185.95,186.28,184.23,185.17,0,0
08/25/2003,184.42,185.44,183.42,183.96,0,0
08/26/2003,183.98,184.82,183.44,184.25,0,0
08/27/2003,184.17,185.46,183.84,184.05,0,0
08/28/2003,184.11,185.38,183.63,185.09,0,0
08/29/2003,185.06,185.29,183.33,183.67,0,0
09/01/2003,184.06,184.49,182.57,183.12,0,0
09/02/2003,183.13,183.7,181.95,182.56,0,0
09/03/2003,182.47,182.67,181.27,182.09,0,0
09/04/2003,182.03,184.95,181.59,184.63,0,0
09/05/2003,184.64,186.11,184.31,185.6,0,0
09/08/2003,186.79,186.81,184.49,184.72,0,0
09/09/2003,184.68,186.02,183.56,185.83,0,0
09/10/2003,185.83,186.51,185.37,186.16,0,0
09/11/2003,186.13,187.03,185.34,186.66,0,0
09/12/2003,186.66,188.48,186.16,188.21,0,0
09/15/2003,188.14,188.85,187.9,188.05,0,0
09/16/2003,188.03,188.27,184.08,184.37,0,0
09/17/2003,184.41,187.34,184.1,186.67,0,0
09/18/2003,186.67,187.02,185.67,186.3,0,0
09/19/2003,186.31,187.62,185.48,186.64,0,0
09/22/2003,184.78,185.27,183.83,184.62,0,0
09/23/2003,184.65,185.54,183.37,185.2,0,0
09/24/2003,185.2,185.68,183.94,185.16,0,0
09/25/2003,185.16,186.31,184.65,185.73,0,0
09/26/2003,185.73,186.14,185.17,185.52,0,0
09/29/2003,185.17,186.3,183.5,185.84,0,0
09/30/2003,185.85,185.9,183.91,185.04,0,0
10/01/2003,184.99,185.55,183.25,185.01,0,0
10/02/2003,185.01,185.61,184.68,185.04,0,0
10/03/2003,185.02,185.34,183.96,184.4,0,0
10/06/2003,184.39,186.21,183.92,185.89,0,0
10/07/2003,185.89,186.06,181.93,182.22,0,0
10/08/2003,182.22,182.95,181.65,182.22,0,0
10/09/2003,182.22,182.33,180.7,181.71,0,0
10/10/2003,181.71,181.93,180.1,180.74,0,0
10/13/2003,180.46,181.7,179.43,181.19,0,0
10/14/2003,181.17,183.1,180.88,181.9,0,0
10/15/2003,181.96,183.17,181.75,182.68,0,0
10/16/2003,182.67,184.1,182.58,183.39,0,0
10/17/2003,183.31,184.08,182.88,183.23,0,0
10/20/2003,182.88,185.05,182.7,184.33,0,0
10/21/2003,184.34,184.34,183.17,183.34,0,0
10/22/2003,183.35,184.82,183.23,184.8,0,0
10/23/2003,184.7,186.11,184.38,185.62,0,0
10/24/2003,185.62,186.38,185.62,185.69,0,0
10/27/2003,183.76,184.15,183.46,183.99,0,0
10/28/2003,184.01,184.08,182.88,183.75,0,0
10/29/2003,183.76,184.31,183.37,184.09,0,0
10/30/2003,184.08,184.71,183.34,184.37,0,0
10/31/2003,184.38,186.94,184.06,186.45,0,0
11/03/2003,186.2,187.31,185.86,186.35,0,0
11/04/2003,186.39,186.41,183.48,184.27,0,0
11/05/2003,184.22,185.02,183.41,183.77,0,0
11/06/2003,183.82,184.56,183.44,183.82,0,0
11/07/2003,183.8,183.99,182.23,182.52,0,0
11/10/2003,182.91,183.55,180.4,181.12,0,0
11/11/2003,181.04,182.06,180.66,181.08,0,0
11/12/2003,181.02,182.7,180.73,182.02,0,0
11/13/2003,182,182.85,181.42,182.34,0,0
11/14/2003,182.4,182.93,182.16,182.5,0,0
11/17/2003,182.81,185.09,182.78,184.43,0,0
11/18/2003,184.39,184.96,183.42,183.91,0,0
11/19/2003,183.93,185.55,182.78,185.42,0,0
11/20/2003,185.43,185.91,184.82,185.36,0,0
11/21/2003,185.34,186.12,184.87,185.35,0,0
11/24/2003,185.29,185.83,184.54,185.57,0,0
11/25/2003,185.57,186.82,185.35,185.81,0,0
11/26/2003,185.84,186.85,185.49,186.57,0,0
11/27/2003,186.53,187.33,186.19,186.93,0,0
11/28/2003,186.94,188.69,186.86,188.57,0,0
12/01/2003,188.69,189.64,187.94,188.32,0,0
12/02/2003,188.31,188.87,187.57,187.7,0,0
12/03/2003,187.77,188.2,186.52,186.8,0,0
12/04/2003,186.74,187.34,185.88,186.23,0,0
12/05/2003,186.22,186.73,185.9,186.21,0,0
12/08/2003,186.11,186.7,185.57,186.13,0,0
12/09/2003,186.09,187.27,185.86,186.91,0,0
12/10/2003,186.97,189.21,186.75,188.64,0,0
12/11/2003,188.64,188.99,188.07,188.5,0,0
12/12/2003,188.56,188.82,187.81,188.17,0,0
12/15/2003,188.08,188.47,187.54,187.87,0,0
12/16/2003,187.8,188.73,187.7,188.58,0,0
12/17/2003,188.52,190.03,188.1,189.79,0,0
12/18/2003,189.7,191.02,189.46,190.69,0,0
12/19/2003,190.71,190.95,189.81,190.43,0,0
12/22/2003,190.49,190.49,188.86,189.55,0,0
12/23/2003,189.65,189.79,189.1,189.35,0,0
12/24/2003,189.34,190.6,189.19,190.39,0,0
12/26/2003,190.2,190.48,189.51,190.23,0,0
12/29/2003,190.13,190.26,189.18,189.49,0,0
12/30/2003,189.48,190.49,189.38,190.34,0,0
12/31/2003,190.32,191.87,189.91,191.69,0,0
01/02/2004,191.93,191.93,189.2,191.81,0,0
01/05/2004,191.9,192.67,191,191.8,0,0
01/06/2004,191.76,194.19,191.58,193.6,0,0
01/07/2004,193.59,193.94,192.36,193.12,0,0
01/08/2004,193.08,194.93,192.19,194.46,0,0
01/09/2004,194.45,198.11,194.45,196.34,0,0
01/12/2004,197,197.76,196.46,196.9,0,0
01/13/2004,196.91,197.14,195.54,195.68,0,0
01/14/2004,195.71,196.4,194.52,194.61,0,0
01/15/2004,194.51,195,192.88,193.57,0,0
01/16/2004,193.56,194.05,191.35,191.95,0,0
01/19/2004,191.57,192.79,191,191.23,0,0
01/20/2004,191.41,195.35,191.11,194.88,0,0
01/21/2004,194.82,196.07,194.41,195.52,0,0
01/22/2004,195.59,196.49,195.12,195.58,0,0
01/23/2004,195.63,196.07,192.91,193.95,0,0
01/26/2004,194.62,194.62,192.37,192.55,0,0
01/27/2004,192.63,193.1,190.91,192.81,0,0
01/28/2004,192.81,194.34,192.6,193.03,0,0
01/29/2004,192.91,193.68,191.83,192.19,0,0
01/30/2004,192.21,193.15,191.07,192.83,0,0
02/02/2004,192.53,192.95,191.51,191.94,0,0
02/03/2004,191.91,194.54,191.85,194.02,0,0
02/04/2004,194.05,194.15,192.9,193.25,0,0
02/05/2004,193.25,194.41,193.01,194.19,0,0
02/06/2004,194.23,196.11,193.79,194.87,0,0
02/09/2004,195.07,196.91,194.79,196.29,0,0
02/10/2004,196.28,197.67,196.11,197.4,0,0
02/11/2004,197.35,199,196.88,198.78,0,0
02/12/2004,198.81,199.79,198.77,199.2,0,0
02/13/2004,199.39,200.03,198.32,198.68,0,0
02/16/2004,198.77,199.36,198.34,199.3,0,0
02/17/2004,199.26,201.6,199.1,201.15,0,0
02/18/2004,201.09,202.59,201.02,201.39,0,0
02/19/2004,201.45,203.16,201.03,203.15,0,0
02/20/2004,203.17,203.81,202.24,203.04,0,0
02/23/2004,202.61,202.76,200.75,202.24,0,0
02/24/2004,202.21,204.74,202.04,204.29,0,0
02/25/2004,204.24,205.82,203.84,203.98,0,0
02/26/2004,203.89,204.58,203.46,204.04,0,0
02/27/2004,204.01,204.22,201.31,203.82,0,0
03/01/2004,203.85,204.88,203.12,203.52,0,0
03/02/2004,203.45,204.07,202.01,202.66,0,0
03/03/2004,202.63,202.7,199.95,201.34,0,0
03/04/2004,201.32,202.84,200.81,202.42,0,0
03/05/2004,202.45,207.32,201.98,206.83,0,0
03/08/2004,207.12,208.01,205.1,205.48,0,0
03/09/2004,205.46,206.69,202.55,203.62,0,0
03/10/2004,203.65,203.68,199.25,199.88,0,0
03/11/2004,199.91,201.07,198.51,200.65,0,0
03/12/2004,200.63,201.21,198.35,199.88,0,0
03/15/2004,199.62,200.81,196.89,198.77,0,0
03/16/2004,198.78,199.27,196.84,197.1,0,0
03/17/2004,197.08,197.66,195.34,196.49,0,0
03/18/2004,196.46,197.34,194.41,195.62,0,0
03/19/2004,195.6,196.91,194.91,195.43,0,0
03/22/2004,195.8,197.79,195.78,197.06,0,0
03/23/2004,197.08,197.78,196.56,197.27,0,0
03/24/2004,197.27,198.09,193.44,193.49,0,0
03/25/2004,193.47,194.38,190.92,191.76,0,0
03/26/2004,191.73,192.74,190.16,192.05,0,0
03/29/2004,191.37,192.41,190.63,191.92,0,0
03/30/2004,191.92,193.98,191.7,193.16,0,0
03/31/2004,193.18,193.44,189.56,192.41,0,0
04/01/2004,192.36,193.03,191.3,192.45,0,0
04/02/2004,192.49,193.27,190.58,191.14,0,0
04/05/2004,191.17,191.82,190.01,191.02,0,0
04/06/2004,190.99,195.27,190.91,194.89,0,0
04/07/2004,194.9,195.23,193.13,193.52,0,0
04/08/2004,193.52,195.42,193.37,194.88,0,0
04/09/2004,194.91,195.5,193.95,195.23,0,0
04/12/2004,195.15,195.24,193.22,193.8,0,0
04/13/2004,193.77,194.63,192.47,193.83,0,0
04/14/2004,193.87,194.88,193.3,194.55,0,0
04/15/2004,194.55,195.14,193,194.02,0,0
04/16/2004,194.02,195.31,193.32,193.77,0,0
04/19/2004,193.66,196.5,193.58,196.07,0,0
04/20/2004,196.08,196.64,193.03,194.23,0,0
04/21/2004,194.24,194.66,192.97,194.12,0,0
04/22/2004,194.1,194.38,193.04,194.24,0,0
04/23/2004,194.26,194.82,192.37,193.01,0,0
04/26/2004,193.08,194.48,192.79,194.07,0,0
04/27/2004,193.99,196.78,193.49,196.03,0,0
04/28/2004,196.05,196.48,194.19,194.99,0,0
04/29/2004,194.88,195.76,194.55,194.81,0,0
04/30/2004,194.92,196.61,194.66,196.44,0,0
05/03/2004,196.45,196.52,194.19,195.51,0,0
05/04/2004,195.52,197.5,195.08,196.41,0,0
05/05/2004,196.42,196.87,194.02,194.85,0,0
05/06/2004,194.85,197.14,194.55,197.1,0,0
05/07/2004,197.08,200.73,196.78,200.39,0,0
05/10/2004,200.46,202.41,200.19,202.03,0,0
05/11/2004,201.94,202.4,198.46,198.62,0,0
05/12/2004,198.66,201.38,197.84,200.26,0,0
05/13/2004,200.26,202.24,199.91,201.77,0,0
05/14/2004,201.74,202.03,200.51,201.16,0,0
05/17/2004,201.1,202.51,200,202.25,0,0
05/18/2004,202.29,202.85,199.92,201.98,0,0
05/19/2004,201.97,201.97,199.9,201.71,0,0
05/20/2004,201.69,201.92,199.74,200.4,0,0
05/21/2004,200.39,201.02,199.41,200.81,0,0
05/24/2004,200.8,202.46,200.24,202.02,0,0
05/25/2004,202.04,203.81,201.9,202.45,0,0
05/26/2004,202.55,203.13,201.88,202.98,0,0
05/27/2004,202.98,203.99,202.45,203.68,0,0
05/28/2004,203.68,203.95,201.27,201.96,0,0
05/31/2004,202.57,202.63,200.1,200.55,0,0
06/01/2004,200.6,203.64,200.36,203.4,0,0
06/02/2004,203.44,204.45,201.46,201.54,0,0
06/03/2004,201.56,204.79,201.22,203.97,0,0
06/04/2004,203.89,205.31,203.33,204.55,0,0
06/07/2004,204.15,204.55,201.08,201.7,0,0
06/08/2004,201.68,202.62,201.12,201.26,0,0
06/09/2004,201.24,202.3,198.83,202.08,0,0
06/10/2004,202.04,202.18,198.95,201.47,0,0
06/11/2004,201.47,202.08,199.81,200.19,0,0
06/14/2004,200.13,202.05,199.68,201.12,0,0
06/15/2004,201.08,201.98,199.82,200.56,0,0
06/16/2004,200.63,201.62,200.06,201.13,0,0
06/17/2004,201.13,201.56,199.92,201.06,0,0
06/18/2004,201.06,201.2,199.33,200.07,0,0
06/21/2004,199.96,200.26,197.99,199.45,0,0
06/22/2004,199.45,199.57,197.31,198.87,0,0
06/23/2004,198.91,199,196.91,197.01,0,0
06/24/2004,197.04,197.25,194.54,195.45,0,0
06/25/2004,195.51,196.88,195.05,196.45,0,0
06/28/2004,196.37,197.76,196.05,197.47,0,0
06/29/2004,197.49,198.23,195.33,195.54,0,0
06/30/2004,195.55,198.59,195.39,197.9,0,0
07/01/2004,197.94,198.13,195.83,197.18,0,0
07/02/2004,197.17,198.94,197.11,198.36,0,0
07/05/2004,198.34,200,198.26,199.44,0,0
07/06/2004,199.47,201.7,199.42,201.6,0,0
07/07/2004,201.59,201.87,200.27,201.54,0,0
07/08/2004,201.6,202.15,200.97,201.5,0,0
07/09/2004,201.52,201.78,200.17,201.12,0,0
07/12/2004,200.69,202.01,200.07,201.5,0,0
07/13/2004,201.56,202.88,201.09,201.77,0,0
07/14/2004,201.74,203.39,201.27,202.56,0,0
07/15/2004,202.53,203.59,201.79,203.35,0,0
07/16/2004,203.37,203.96,202.64,203.59,0,0
07/19/2004,203.64,204.13,201.95,202.12,0,0
07/20/2004,202.11,203.05,200.45,201.3,0,0
07/21/2004,201.33,202.26,200.56,202.11,0,0
07/22/2004,202.11,202.57,201.23,202.33,0,0
07/23/2004,202.36,202.64,201.37,201.76,0,0
07/26/2004,201.84,202.56,201,202.34,0,0
07/27/2004,202.35,202.9,201.87,201.97,0,0
07/28/2004,201.99,204.12,201.89,203.67,0,0
07/29/2004,203.7,204.06,202.98,203.42,0,0
07/30/2004,203.44,203.9,201.93,202.55,0,0
08/02/2004,202.37,203.18,201.79,202.27,0,0
08/03/2004,202.26,202.54,201.29,201.98,0,0
08/04/2004,201.88,203.31,201.6,202.8,0,0
08/05/2004,202.81,203.98,202.37,203.86,0,0
08/06/2004,203.87,204.26,202.5,203.36,0,0
08/09/2004,203.29,203.98,202.9,203.62,0,0
08/10/2004,203.61,204.01,203.06,203.31,0,0
08/11/2004,203.31,203.73,202.12,202.91,0,0
08/12/2004,202.93,203.17,201.96,202.04,0,0
08/13/2004,202.06,204.13,201.8,204.02,0,0
08/16/2004,203.34,204.75,203.04,203.27,0,0
08/17/2004,203.26,203.52,200.89,201.2,0,0
08/18/2004,201.19,201.37,199.21,199.34,0,0
08/19/2004,199.35,200.57,199.21,200.4,0,0
08/20/2004,200.42,200.64,198.27,198.49,0,0
08/23/2004,198.73,199.33,198.12,198.56,0,0
08/24/2004,198.55,198.84,195.67,196.43,0,0
08/25/2004,196.43,198.48,196.23,197.92,0,0
08/26/2004,197.92,198.12,196.3,196.99,0,0
08/27/2004,196.99,197.31,196.01,196.3,0,0
08/30/2004,196.24,197.59,196.08,197.26,0,0
08/31/2004,197.23,197.87,196.19,196.73,0,0
09/01/2004,196.71,197.02,195.93,196.32,0,0
09/02/2004,196.31,196.59,195.32,196,0,0
09/03/2004,195.99,196.56,194.93,196.31,0,0
09/06/2004,196.34,196.41,195.39,196.03,0,0
09/07/2004,196.05,196.31,193.63,193.85,0,0
09/08/2004,193.85,195.52,193.79,195.23,0,0
09/09/2004,195.25,196.08,194.96,195.83,0,0
09/10/2004,195.84,197.32,195.58,196.91,0,0
09/13/2004,196.91,198.6,196.41,197.62,0,0
09/14/2004,197.65,198,196.77,197.05,0,0
09/15/2004,197.07,197.1,195.02,195.44,0,0
09/16/2004,195.44,196.7,195.03,196.45,0,0
09/17/2004,196.42,197.87,196.18,196.86,0,0
09/20/2004,196.88,197.36,195.69,196.25,0,0
09/21/2004,196.25,197.73,196.08,196.91,0,0
09/22/2004,196.94,198.45,196.84,198.23,0,0
09/23/2004,198.27,199.69,198.2,198.99,0,0
09/24/2004,198.96,200.14,198.43,199.69,0,0
09/27/2004,199.66,201.41,199.45,201.3,0,0
09/28/2004,201.29,202.45,201.18,201.89,0,0
09/29/2004,201.88,201.99,199.16,199.46,0,0
09/30/2004,199.46,200.23,198.78,199.35,0,0
10/01/2004,199.33,199.65,197.61,198.73,0,0
10/04/2004,199.05,199.06,197.48,197.93,0,0
10/05/2004,197.96,198.38,197.5,198.1,0,0
10/06/2004,198.04,198.92,197.56,198.08,0,0
10/07/2004,198.07,198.32,197.53,198.21,0,0
10/08/2004,198.18,198.27,196.08,196.46,0,0
10/11/2004,196.53,196.67,195.85,196.62,0,0
10/12/2004,196.64,197.03,195.98,196.5,0,0
10/13/2004,196.51,197.06,195.85,196.85,0,0
10/14/2004,196.89,197.3,196.37,197.04,0,0
10/15/2004,197.04,197.28,196.2,197.19,0,0
10/18/2004,197.1,197.51,196.3,196.36,0,0
10/19/2004,196.42,196.62,195.18,195.41,0,0
10/20/2004,195.42,196.89,195.27,196.75,0,0
10/21/2004,196.75,197.08,195.71,196.37,0,0
10/22/2004,196.34,197,195.66,196,0,0
10/25/2004,195.97,196.72,195.32,196.51,0,0
10/26/2004,196.47,196.83,195.41,195.73,0,0
10/27/2004,195.79,196.47,194.47,194.57,0,0
10/28/2004,194.53,195.24,193.86,194.47,0,0
10/29/2004,194.51,194.66,193.75,194.23,0,0
11/01/2004,194.74,195.38,194.47,195.19,0,0
11/02/2004,195.19,195.6,194.72,195.17,0,0
11/03/2004,195.18,196.75,194.79,196.37,0,0
11/04/2004,196.42,196.57,195.05,195.54,0,0
11/05/2004,195.52,196.1,194.86,195.76,0,0
11/08/2004,195.46,196.33,195.32,195.81,0,0
11/09/2004,195.8,196.52,195.48,196.22,0,0
11/10/2004,196.24,197.94,196.06,197.76,0,0
11/11/2004,197.73,197.85,196.23,196.36,0,0
11/12/2004,196.35,196.79,195.15,195.96,0,0
11/15/2004,195.94,196.12,194.24,194.4,0,0
11/16/2004,194.42,195.52,194.3,195.14,0,0
11/17/2004,195.14,195.53,192.82,193.46,0,0
11/18/2004,193.43,193.58,192.63,192.75,0,0
11/19/2004,192.67,193.11,190.91,191.43,0,0
11/22/2004,191.85,191.98,190.96,191.8,0,0
11/23/2004,191.81,193.7,191.43,193.02,0,0
11/24/2004,193.05,193.82,192.77,193.38,0,0
11/25/2004,193.35,194.01,192.91,193.9,0,0
11/26/2004,193.95,195.02,193.59,194.27,0,0
11/29/2004,194.16,194.96,193.89,194.71,0,0
11/30/2004,194.73,196.96,194.45,196.75,0,0
12/01/2004,196.77,198.58,196.21,198.4,0,0
12/02/2004,198.41,198.76,197.42,198.6,0,0
12/03/2004,198.59,199.11,197.99,198.48,0,0
12/06/2004,198.41,200.69,198,200.01,0,0
12/07/2004,199.97,200.3,199.13,200.25,0,0
12/08/2004,200.23,201.99,199.71,201.12,0,0
12/09/2004,201.16,201.74,199.69,201.47,0,0
12/10/2004,201.49,202.35,200.89,201.36,0,0
12/13/2004,201.13,201.94,200.66,201.76,0,0
12/14/2004,201.81,203.66,201.18,203.5,0,0
12/15/2004,203.43,203.49,201.68,202.42,0,0
12/16/2004,202.42,203,201.52,202.41,0,0
12/17/2004,202.4,202.76,201.49,202.28,0,0
12/20/2004,202.13,203.39,202.08,202.6,0,0
12/21/2004,202.64,202.81,200.78,201.14,0,0
12/22/2004,201.13,201.38,198.51,199.69,0,0
12/23/2004,199.66,199.93,198.58,199.2,0,0
12/24/2004,199.2,199.89,198.74,199.38,0,0
12/27/2004,199.34,199.95,198.92,199.27,0,0
12/28/2004,199.27,200.04,198.54,198.65,0,0
12/29/2004,198.64,199.76,198.41,199.11,0,0
12/30/2004,199.18,199.7,197.85,198.42,0,0
12/31/2004,198.44,198.51,196.22,196.77,0,0
01/03/2005,196.96,197.06,195.35,195.7,0,0
01/04/2005,195.7,197.03,195.08,196.77,0,0
01/05/2005,196.8,197,195.56,196.04,0,0
01/06/2005,196,197.26,195.82,196.86,0,0
01/07/2005,196.88,197.01,195.38,195.95,0,0
01/10/2005,196.02,196.3,195.05,195.61,0,0
01/11/2005,195.64,195.76,193.62,194,0,0
01/12/2005,194,194.32,192.59,193.62,0,0
01/13/2005,193.64,193.86,192.44,192.68,0,0
01/14/2005,192.7,193.16,190.02,190.82,0,0
01/17/2005,190.63,191.35,189.51,189.83,0,0
01/18/2005,189.85,192.41,189.73,190.84,0,0
01/19/2005,190.82,192.79,190.45,192.28,0,0
01/20/2005,192.24,193.99,191.6,193.51,0,0
01/21/2005,193.57,194.25,192.39,192.65,0,0
01/24/2005,193.05,193.81,192.62,192.95,0,0
01/25/2005,192.99,194.52,192.45,193.93,0,0
01/26/2005,193.95,194.43,192.98,193.99,0,0
01/27/2005,193.97,194.89,193.87,194.21,0,0
01/28/2005,194.03,195.32,193.54,194.99,0,0
01/31/2005,195.41,195.52,194.66,195.2,0,0
02/01/2005,195.18,195.73,194.92,195.3,0,0
02/02/2005,195.29,195.98,194.89,195.31,0,0
02/03/2005,195.32,196.97,195.28,196.6,0,0
02/04/2005,196.58,196.7,194.71,195.23,0,0
02/07/2005,195.5,195.92,194.5,194.66,0,0
02/08/2005,194.69,196.62,194.49,196.3,0,0
02/09/2005,196.26,196.85,195.6,196.2,0,0
02/10/2005,196.18,197.89,196.05,197.72,0,0
02/11/2005,197.72,197.96,196.79,197.51,0,0
02/14/2005,197.08,198.66,196.58,198.39,0,0
02/15/2005,198.32,198.74,197.16,198.04,0,0
02/16/2005,198.05,199.02,197.53,198.69,0,0
02/17/2005,198.7,200.1,198.32,199.99,0,0
02/18/2005,200,200.54,199.17,200.07,0,0
02/21/2005,200.06,200.65,199.75,200.19,0,0
02/22/2005,200.23,200.23,198.19,198.85,0,0
02/23/2005,198.84,200.36,198.61,200.01,0,0
02/24/2005,200.02,201.57,199.46,201.2,0,0
02/25/2005,201.2,201.97,200.5,201.91,0,0
02/28/2005,201.85,201.94,200.06,200.93,0,0
03/01/2005,200.93,201.02,199.91,200.49,0,0
03/02/2005,200.5,200.94,199.94,200.4,0,0
03/03/2005,200.45,200.99,199.98,200.69,0,0
03/04/2005,200.73,201.56,200.61,201.38,0,0
03/07/2005,201.44,201.63,200.82,201.34,0,0
03/08/2005,201.31,202.02,200.78,201.87,0,0
03/09/2005,201.9,201.97,199.54,200.11,0,0
03/10/2005,200.08,201.16,199.82,200.16,0,0
03/11/2005,200.17,200.46,199.53,200.18,0,0
03/14/2005,199.91,201.42,199.87,200.59,0,0
03/15/2005,200.58,200.91,199.69,200,0,0
03/16/2005,199.97,200.98,199.58,200.56,0,0
03/17/2005,200.57,201.37,200.23,201.16,0,0
03/18/2005,201.19,201.53,200.53,201.26,0,0
03/21/2005,201.1,201.19,199.14,199.44,0,0
03/22/2005,199.47,199.8,198.6,199.16,0,0
03/23/2005,199.16,199.16,197.49,197.91,0,0
03/24/2005,197.92,199.32,197.86,198.67,0,0
03/25/2005,198.64,199.08,198.53,198.88,0,0
03/28/2005,198.84,200.25,198.5,200,0,0
03/29/2005,200.03,201.81,199.94,201.52,0,0
03/30/2005,201.58,202.52,201.09,201.99,0,0
03/31/2005,201.97,202.73,200.77,202.5,0,0
04/01/2005,202.52,203,201.96,202.33,0,0
04/04/2005,202.39,203.19,202.09,203.05,0,0
04/05/2005,203.05,204.02,203.02,203.41,0,0
04/06/2005,203.46,204.43,202.97,204.33,0,0
04/07/2005,204.36,204.47,202.93,203.05,0,0
04/08/2005,203.07,204.22,202.64,204.07,0,0
04/11/2005,204,204.3,203.47,203.91,0,0
04/12/2005,203.92,204.64,203.28,203.83,0,0
04/13/2005,203.86,203.9,202.59,203.36,0,0
04/14/2005,203.32,203.75,203.05,203.5,0,0
04/15/2005,203.5,204.16,203.25,203.94,0,0
04/18/2005,203.69,204.78,203.52,204.61,0,0
04/19/2005,204.59,205.27,204.07,204.75,0,0
04/20/2005,204.69,205.33,204.34,205.05,0,0
04/21/2005,205.08,205.32,203.81,204.08,0,0
04/22/2005,204.08,204.11,202.4,202.91,0,0
04/25/2005,201.72,202.64,201.6,201.86,0,0
04/26/2005,201.91,202.36,201.58,202.03,0,0
04/27/2005,202.01,202.47,201.2,201.55,0,0
04/28/2005,201.58,202.44,201.24,202.17,0,0
04/29/2005,202.19,202.43,199.72,199.91,0,0
05/02/2005,200.32,200.81,198.68,198.93,0,0
05/03/2005,198.95,199.36,198.39,198.8,0,0
05/04/2005,198.78,199.24,197.89,198.87,0,0
05/05/2005,198.87,199.18,198.44,199.13,0,0
05/06/2005,199.1,199.19,198.08,198.53,0,0
05/09/2005,198.61,199.08,198.34,198.94,0,0
05/10/2005,198.93,199.26,198.26,198.66,0,0
05/11/2005,198.69,199.31,197.67,198.03,0,0
05/12/2005,198.02,199.22,197.71,199.13,0,0
05/13/2005,199.12,199.42,198.38,198.55,0,0
05/16/2005,198.51,199.01,196.11,196.17,0,0
05/17/2005,196.19,197.44,195.58,197.13,0,0
05/18/2005,197.13,197.39,196.39,196.83,0,0
05/19/2005,196.84,197.61,196.69,197.61,0,0
05/20/2005,197.7,197.96,197.22,197.58,0,0
05/23/2005,197.58,197.6,196.75,196.97,0,0
05/24/2005,196.99,197.16,196.32,196.61,0,0
05/25/2005,196.66,197.41,196.07,197.25,0,0
05/26/2005,197.25,197.66,196.3,196.44,0,0
05/27/2005,196.44,197.08,196.25,196.8,0,0
05/30/2005,196.88,197.19,196.47,196.91,0,0
05/31/2005,196.89,197.34,195.83,197.24,0,0
06/01/2005,197.25,197.38,196.23,196.73,0,0
06/02/2005,196.75,196.99,196.3,196.52,0,0
06/03/2005,196.55,196.63,195.19,195.41,0,0
06/06/2005,195.26,195.54,194.1,195.04,0,0
06/07/2005,195.06,195.69,194.6,195.6,0,0
06/08/2005,195.58,196.49,195.29,195.63,0,0
06/09/2005,195.58,196.14,195.37,195.54,0,0
06/10/2005,195.52,196.96,195.19,196.95,0,0
06/13/2005,196.8,198.09,196.28,197.91,0,0
06/14/2005,197.91,198.01,197.28,197.69,0,0
06/15/2005,197.66,199.26,197.34,198.99,0,0
06/16/2005,198.96,199.09,198.31,198.44,0,0
06/17/2005,198.44,199.02,197.91,198.73,0,0
06/20/2005,198.7,199.76,198.3,199.4,0,0
06/21/2005,199.32,199.66,197.75,197.9,0,0
06/22/2005,197.86,198.77,197.7,198.28,0,0
06/23/2005,198.22,198.3,197.37,197.69,0,0
06/24/2005,197.67,199.25,197.58,198.88,0,0
06/27/2005,198.88,200.14,198.88,199.71,0,0
06/28/2005,199.72,200.27,199.35,199.66,0,0
06/29/2005,199.66,200.38,198.81,199.44,0,0
06/30/2005,199.43,199.69,198.13,198.66,0,0
07/01/2005,198.7,198.93,197.02,197.53,0,0
07/04/2005,197.19,197.25,195.85,196.37,0,0
07/05/2005,196.38,196.73,195.88,196.26,0,0
07/06/2005,196.2,197.32,195.89,196.7,0,0
07/07/2005,196.73,196.92,194.46,195.48,0,0
07/08/2005,195.52,195.82,194.48,194.95,0,0
07/11/2005,194.94,196.69,194.73,196.49,0,0
07/12/2005,196.49,197.23,195.91,196.96,0,0
07/13/2005,196.98,197.38,196.34,197.36,0,0
07/14/2005,197.37,197.68,196.77,197.31,0,0
07/15/2005,197.33,197.52,196.44,196.51,0,0
07/18/2005,196.64,196.94,195.32,195.78,0,0
07/19/2005,195.68,196.57,195.36,196.08,0,0
07/20/2005,196.09,196.83,195.59,196.09,0,0
07/21/2005,196.25,196.82,192.62,193.12,0,0
07/22/2005,193.11,195,192.97,193.48,0,0
07/25/2005,193.85,195.1,193.4,194.61,0,0
07/26/2005,194.59,195.73,194.47,195.45,0,0
07/27/2005,195.47,196.28,195.22,196.16,0,0
07/28/2005,196.05,197.31,195.5,196.8,0,0
07/29/2005,196.85,197.71,196.44,197.69,0,0
08/01/2005,197.71,198.62,197.32,198.4,0,0
08/02/2005,198.39,198.59,196.89,197.35,0,0
08/03/2005,197.33,198.51,197.13,197.44,0,0
08/04/2005,197.44,198.51,196.86,198,0,0
08/05/2005,198.02,199.24,197.86,199.03,0,0
08/08/2005,199.19,200.21,199.17,200.15,0,0
08/09/2005,200.14,200.27,199.54,199.95,0,0
08/10/2005,199.95,200.13,198.23,198.56,0,0
08/11/2005,198.6,199.1,198.11,198.6,0,0
08/12/2005,198.61,199.01,198.34,198.5,0,0
08/15/2005,198.5,199.01,197.51,197.84,0,0
08/16/2005,197.8,198.34,197.3,198.32,0,0
08/17/2005,198.33,198.75,197.67,198.45,0,0
08/18/2005,198.44,199.31,198.15,198.39,0,0
08/19/2005,198.4,198.71,197.79,198.28,0,0
08/22/2005,198.31,198.51,196.74,197.54,0,0
08/23/2005,197.55,198.08,197.21,197.93,0,0
08/24/2005,197.92,198.57,197.79,198.46,0,0
08/25/2005,198.42,198.74,197.73,198.37,0,0
08/26/2005,198.38,198.64,197.58,198.31,0,0
08/29/2005,198.54,199.4,198.21,198.66,0,0
08/30/2005,198.69,199.21,198.41,198.69,0,0
08/31/2005,198.72,199.94,198.5,199.5,0,0
09/01/2005,199.54,201.55,199.36,201.36,0,0
09/02/2005,201.38,202.36,200.81,201.95,0,0
09/05/2005,201.88,202.02,201.06,201.17,0,0
09/06/2005,201.45,202.39,200.97,202.05,0,0
09/07/2005,202.05,202.64,201.16,202.18,0,0
09/08/2005,202.17,203.45,201.96,202.81,0,0
09/09/2005,202.85,203.39,201.58,201.74,0,0
09/12/2005,201.14,201.63,199.98,200.76,0,0
09/13/2005,200.78,202.22,200.52,201.62,0,0
09/14/2005,201.62,202.15,200.86,201.27,0,0
09/15/2005,201.25,201.54,199.05,199.74,0,0
09/16/2005,199.75,201.49,199.73,201.28,0,0
09/19/2005,201.07,201.6,200.46,200.98,0,0
09/20/2005,200.98,201.54,200.49,201.28,0,0
09/21/2005,201.27,201.81,200.93,201.36,0,0
09/22/2005,201.36,201.99,199.56,199.98,0,0
09/23/2005,199.99,200.13,198.66,199.68,0,0
09/26/2005,199.67,199.76,198.93,199.52,0,0
09/27/2005,199.5,200.43,199.23,200.09,0,0
09/28/2005,200.09,200.37,199.39,199.89,0,0
09/29/2005,199.92,200.02,198.96,199.02,0,0
09/30/2005,199,200.65,198.9,200.12,0,0
10/03/2005,199.87,200.64,199.77,200.26,0,0
10/04/2005,200.23,201.21,200.12,200.94,0,0
10/05/2005,200.93,201.15,200.2,200.84,0,0
10/06/2005,200.84,202.01,200.61,201.53,0,0
10/07/2005,201.5,201.62,200.06,200.27,0,0
10/10/2005,200.21,200.56,199.84,200.37,0,0
10/11/2005,200.34,200.45,199.18,199.99,0,0
10/12/2005,200.03,200.55,199.5,200.29,0,0
10/13/2005,200.3,201.37,200.16,201.11,0,0
10/14/2005,201.1,201.88,200.63,201.8,0,0
10/17/2005,201.8,201.97,201.17,201.56,0,0
10/18/2005,201.54,202.65,201.37,202.52,0,0
10/19/2005,202.55,203.77,202.01,203.74,0,0
10/20/2005,203.74,204.73,203.22,204.54,0,0
10/21/2005,204.6,205.57,204.32,204.87,0,0
10/24/2005,204.87,204.87,203.73,204.16,0,0
10/25/2005,204.18,205.37,203.73,205.22,0,0
10/26/2005,205.23,205.81,204.75,205.59,0,0
10/27/2005,205.62,206.39,205.27,205.84,0,0
10/28/2005,205.81,205.87,205.01,205.23,0,0
10/31/2005,205.31,206.59,205.12,205.99,0,0
11/01/2005,206,206.57,205.43,206.05,0,0
11/02/2005,206.04,207.65,205.8,207.65,0,0
11/03/2005,207.6,207.99,207.14,207.51,0,0
11/04/2005,207.51,208.11,206.39,207,0,0
11/07/2005,206.73,206.81,204.83,205.2,0,0
11/08/2005,205.18,205.31,203.87,204.53,0,0
11/09/2005,204.57,205.01,203.74,204.87,0,0
11/10/2005,204.84,206.22,204.79,205.8,0,0
11/11/2005,205.79,205.8,204.8,205.39,0,0
11/14/2005,205.57,207.08,205.3,206.33,0,0
11/15/2005,206.31,206.83,206.03,206.34,0,0
11/16/2005,206.33,206.95,204.14,204.57,0,0
11/17/2005,204.54,204.86,203.69,204.21,0,0
11/18/2005,204.24,204.8,203.77,204.47,0,0
11/21/2005,204.59,205.05,203.9,204.2,0,0
11/22/2005,204.16,204.78,203.45,204.45,0,0
11/23/2005,204.45,204.86,203.66,204.59,0,0
11/24/2005,204.64,205.2,204.26,204.73,0,0
11/25/2005,204.73,205.65,204.73,204.99,0,0
11/28/2005,204.89,205.71,204.32,205.48,0,0
11/29/2005,205.5,205.76,205.03,205.51,0,0
11/30/2005,205.57,207.54,205.14,207.15,0,0
12/01/2005,207.16,208.97,206.9,208.8,0,0
12/02/2005,208.81,209.66,208.07,208.87,0,0
12/05/2005,209.66,210.58,209.4,210.45,0,0
12/06/2005,210.45,211.39,209.76,210.4,0,0
12/07/2005,210.32,210.5,209.13,209.98,0,0
12/08/2005,210.01,211.03,208.82,210.87,0,0
12/09/2005,210.91,211.8,210.4,211.73,0,0
12/12/2005,211.27,212.89,211.13,212.73,0,0
12/13/2005,212.73,213.02,211.91,212.34,0,0
12/14/2005,212.32,212.72,206.91,208.09,0,0
12/15/2005,208.05,208.59,204.96,205.13,0,0
12/16/2005,205.13,206.35,203.92,204.95,0,0
12/19/2005,204.42,206.52,204.08,204.65,0,0
12/20/2005,204.7,206,204.42,205.69,0,0
12/21/2005,205.69,205.92,204.08,204.74,0,0
12/22/2005,204.76,205.18,202.31,202.66,0,0
12/23/2005,202.57,202.92,201.1,201.47,0,0
12/27/2005,201.47,203.51,201.47,202.81,0,0
12/28/2005,202.81,203.81,201.83,202.39,0,0
12/29/2005,202.37,203.49,202.2,203.24,0,0
12/30/2005,203.22,203.61,201.8,203.16,0,0
01/03/2006,202.4,203.16,202.26,202.83,0,0
01/04/2006,202.81,204.73,202.36,204.13,0,0
01/05/2006,204.12,204.56,202.91,203.52,0,0
01/06/2006,203.5,203.97,202.09,202.46,0,0
01/09/2006,202.54,202.71,201.1,202.09,0,0
01/10/2006,202.05,202.58,201.5,201.76,0,0
01/11/2006,201.76,202.33,200.52,201.35,0,0
01/12/2006,201.37,201.9,200.67,201.31,0,0
01/13/2006,201.24,203.17,201.13,202.79,0,0
01/16/2006,202.82,203.49,202.33,203.23,0,0
01/17/2006,203.25,204.33,202.4,204.06,0,0
01/18/2006,204.07,204.45,202.76,203.21,0,0
01/19/2006,203.18,203.35,202.01,203.03,0,0
01/20/2006,203,204.17,202.35,204.09,0,0
01/23/2006,204,204.88,203.41,204.47,0,0
01/24/2006,204.49,205.08,204.1,204.65,0,0
01/25/2006,204.65,207.14,204.63,206.61,0,0
01/26/2006,206.65,207.63,206.12,207.2,0,0
01/27/2006,207.14,208.15,206.55,207.19,0,0
01/30/2006,207.32,208.26,206.97,207.92,0,0
01/31/2006,207.94,209.01,207.3,208.5,0,0
02/01/2006,208.51,209.89,208.21,209.39,0,0
02/02/2006,209.4,211.12,209.24,211.11,0,0
02/03/2006,211.1,211.1,209.35,209.49,0,0
02/06/2006,209.32,209.64,207.53,208.01,0,0
02/07/2006,208.02,208.18,205.42,205.65,0,0
02/08/2006,205.71,206.71,205.16,206.37,0,0
02/09/2006,206.38,207.15,206.01,206.94,0,0
02/10/2006,206.92,207.28,204.76,205.6,0,0
02/13/2006,205.35,205.66,204.84,205.01,0,0
02/14/2006,205.01,205.11,202.91,203.8,0,0
02/15/2006,203.8,205.38,203.65,205.19,0,0
02/16/2006,205.2,205.28,204.09,204.48,0,0
02/17/2006,204.47,206.29,204.05,205.64,0,0
02/20/2006,205.71,206.36,205.64,206.16,0,0
02/21/2006,206.16,207.74,206.15,207.18,0,0
02/22/2006,207.18,207.47,206.02,206.67,0,0
02/23/2006,206.66,206.66,204.67,205.06,0,0
02/24/2006,205.06,205.15,203.63,203.83,0,0
02/27/2006,203.75,204.2,201.63,202.05,0,0
02/28/2006,202,203.42,201.93,202.94,0,0
03/01/2006,202.97,204.17,202.54,203.1,0,0
03/02/2006,203.09,203.49,202.48,203.13,0,0
03/03/2006,203.16,204.67,202.69,204.36,0,0
03/06/2006,204.28,206.06,204,205.8,0,0
03/07/2006,205.78,205.89,203.96,204.57,0,0
03/08/2006,204.56,205.1,203.75,204.88,0,0
03/09/2006,204.87,205.49,203.69,205.12,0,0
03/10/2006,205.14,205.94,204.77,205.38,0,0
03/13/2006,205.14,206.18,204.88,205.75,0,0
03/14/2006,205.69,206.06,204.64,205.34,0,0
03/15/2006,205.3,205.64,204.69,205.09,0,0
03/16/2006,205.18,205.81,204.99,205.26,0,0
03/17/2006,205.25,205.43,203.2,203.5,0,0
03/20/2006,203.6,204.39,202.75,204.33,0,0
03/21/2006,204.33,204.96,203.53,204.91,0,0
03/22/2006,204.91,205.22,203.85,204.39,0,0
03/23/2006,204.41,204.69,203.51,204.38,0,0
03/24/2006,204.43,205.73,204.24,204.69,0,0
03/27/2006,204.79,204.99,203.34,203.8,0,0
03/28/2006,203.87,205.78,203.15,205.46,0,0
03/29/2006,205.52,205.58,204,204.23,0,0
03/30/2006,204.21,205.15,203.87,204.82,0,0
03/31/2006,204.82,205.34,204.09,204.5,0,0
04/03/2006,204.42,205.27,204.03,204.64,0,0
04/04/2006,204.63,206.35,204.39,206.24,0,0
04/05/2006,206.22,206.27,205.18,205.85,0,0
04/06/2006,205.88,206.84,205.55,206.43,0,0
04/07/2006,206.41,206.59,205.08,206.2,0,0
04/10/2006,205.86,206.85,205.7,206.19,0,0
04/11/2006,206.22,207.3,206.08,206.82,0,0
04/12/2006,206.81,207.43,206.12,207.22,0,0
04/13/2006,207.26,207.93,207.07,207.65,0,0
04/14/2006,207.71,207.93,207.53,207.7,0,0
04/17/2006,207.85,208.64,207.54,208.36,0,0
04/18/2006,208.36,209.25,208.27,208.79,0,0
04/19/2006,208.79,210.8,208.12,210.2,0,0
04/20/2006,210.21,210.48,208.78,209.1,0,0
04/21/2006,209.04,209.72,207.68,207.74,0,0
04/24/2006,206.35,207.1,204.43,204.92,0,0
04/25/2006,204.95,205.54,204.12,205.29,0,0
04/26/2006,205.28,205.86,204.56,204.72,0,0
04/27/2006,204.71,205.82,203.78,205.54,0,0
04/28/2006,205.42,207.65,205.31,207.58,0,0
05/01/2006,207.38,207.69,206.15,206.89,0,0
05/02/2006,207.01,208.81,206.87,208.5,0,0
05/03/2006,208.5,209.6,207.89,209.18,0,0
05/04/2006,209.22,210.63,209.05,210.43,0,0
05/05/2006,210.37,211.11,208.6,209.11,0,0
05/08/2006,208.44,208.95,206.85,207.49,0,0
05/09/2006,207.52,207.63,206.63,207.33,0,0
05/10/2006,207.22,207.48,205.38,205.96,0,0
05/11/2006,205.92,208.42,205.83,208.41,0,0
05/12/2006,208.4,208.98,207.17,208.47,0,0
05/15/2006,207.66,208.36,206.86,207.62,0,0
05/16/2006,207.65,208.05,206.92,207.17,0,0
05/17/2006,207.15,209.13,206.39,208.94,0,0
05/18/2006,208.83,209.96,208.18,209.76,0,0
05/19/2006,209.78,210.18,209.05,209.93,0,0
05/22/2006,209.74,211.13,209.34,210.38,0,0
05/23/2006,210.49,210.69,209.11,210.47,0,0
05/24/2006,210.48,211.23,210.09,211.03,0,0
05/25/2006,211.05,211.07,209.02,209.37,0,0
05/26/2006,209.36,209.78,208.56,209.29,0,0
05/29/2006,209.2,209.33,208.68,209.12,0,0
05/30/2006,209.11,211.39,208.84,211.22,0,0
05/31/2006,211.26,211.44,209.66,210.53,0,0
06/01/2006,210.57,210.86,209.85,210.22,0,0
06/02/2006,210.25,210.77,209.77,210.16,0,0
06/05/2006,210.26,210.88,209.56,210.1,0,0
06/06/2006,210.1,211.13,209.86,210.81,0,0
06/07/2006,210.78,210.95,210.35,210.56,0,0
06/08/2006,210.59,211.07,210.14,210.41,0,0
06/09/2006,210.45,210.6,209.57,209.78,0,0
06/12/2006,210.06,210.92,209.75,210.66,0,0
06/13/2006,210.71,212.06,210.47,211.47,0,0
06/14/2006,211.48,212.41,211.05,212,0,0
06/15/2006,211.94,212.78,211.65,212.2,0,0
06/16/2006,212.2,213.21,212.07,213.03,0,0
06/19/2006,213.14,213.68,211.92,212.72,0,0
06/20/2006,212.7,212.71,211.26,211.77,0,0
06/21/2006,211.73,212.13,211.21,211.89,0,0
06/22/2006,211.93,212.59,211.4,212.22,0,0
06/23/2006,212.21,212.43,210.88,211.85,0,0
06/26/2006,211.93,212.1,211.37,211.95,0,0
06/27/2006,211.95,212.31,211.38,211.75,0,0
06/28/2006,211.77,212.02,211.12,211.79,0,0
06/29/2006,211.78,211.89,209.9,210.48,0,0
06/30/2006,210.51,211.75,209.82,211.64,0,0
07/03/2006,211.25,211.86,210.79,211.21,0,0
07/04/2006,211.22,211.93,210.96,211.92,0,0
07/05/2006,211.97,212.47,211.48,212.25,0,0
07/06/2006,212.23,212.31,211.19,211.45,0,0
07/07/2006,211.45,211.77,210.7,210.95,0,0
07/10/2006,210.95,210.95,209.52,210.31,0,0
07/11/2006,210.3,210.93,210.04,210.88,0,0
07/12/2006,210.88,212.03,210.64,211.88,0,0
07/13/2006,211.89,212.74,211.41,212.71,0,0
07/14/2006,212.73,213.71,212.6,213.38,0,0
07/17/2006,213.56,213.87,212.73,213.17,0,0
07/18/2006,213.16,214.69,212.56,214.24,0,0
07/19/2006,214.22,215.37,213.87,215.22,0,0
07/20/2006,215.19,216.55,214.95,216.35,0,0
07/21/2006,216.33,216.49,214.91,215.91,0,0
07/24/2006,215.93,216.35,215.59,215.96,0,0
07/25/2006,215.97,216.21,215.46,215.66,0,0
07/26/2006,215.61,216.2,214.67,215.59,0,0
07/27/2006,215.65,215.83,214.93,215.03,0,0
07/28/2006,214.99,215.28,213.6,213.63,0,0
07/31/2006,213.63,214.35,212.96,214.12,0,0
08/01/2006,214.14,215.27,213.57,214.96,0,0
08/02/2006,214.96,215.37,214.33,215.19,0,0
08/03/2006,215.21,217.42,214.92,217.05,0,0
08/04/2006,217.05,218.54,216.89,218.26,0,0
08/07/2006,217.84,219.73,217.76,219.51,0,0
08/08/2006,219.52,219.95,218.9,219.91,0,0
08/09/2006,219.91,220.1,219.13,219.69,0,0
08/10/2006,219.61,219.91,217.99,218.21,0,0
08/11/2006,218.2,220.32,218.04,219.81,0,0
08/14/2006,219.95,220.54,219.81,220.27,0,0
08/15/2006,220.28,220.55,219.64,219.78,0,0
08/16/2006,219.81,220.24,219.22,219.58,0,0
08/17/2006,219.52,219.72,218.4,218.6,0,0
08/18/2006,218.6,218.88,217.45,217.78,0,0
08/21/2006,217.73,219.81,217.69,219.41,0,0
08/22/2006,219.42,220.31,219.25,219.98,0,0
08/23/2006,220.01,220.77,219.5,220.4,0,0
08/24/2006,220.42,220.51,219.75,219.84,0,0
08/25/2006,219.83,221.64,219.73,221.34,0,0
08/28/2006,221.32,222.34,221.16,221.87,0,0
08/29/2006,221.83,222.09,220.92,221.39,0,0
08/30/2006,221.45,223.21,221.31,223.08,0,0
08/31/2006,223.01,223.81,222.77,223.57,0,0
09/01/2006,223.59,223.61,222.21,223.09,0,0
09/04/2006,223.09,223.1,220.68,221.35,0,0
09/05/2006,221.33,221.42,219.33,219.89,0,0
09/06/2006,219.89,220.63,219.2,219.81,0,0
09/07/2006,219.78,220.33,217.59,218.39,0,0
09/08/2006,218.38,218.5,217.34,217.98,0,0
09/11/2006,217.98,219.5,217.58,219.48,0,0
09/12/2006,219.35,221.2,219.22,221.08,0,0
09/13/2006,221.08,221.12,220.15,220.74,0,0
09/14/2006,220.75,222.11,220.32,221.8,0,0
09/15/2006,221.87,222.06,220.18,220.97,0,0
09/18/2006,220.27,222.23,220.19,221.76,0,0
09/19/2006,221.77,222.21,220.79,221.64,0,0
09/20/2006,221.6,221.96,220.17,221.82,0,0
09/21/2006,221.74,221.99,221.06,221.36,0,0
09/22/2006,221.32,221.93,220.89,221.41,0,0
09/25/2006,221.3,222.07,221.04,221.49,0,0
09/26/2006,221.52,222.24,220.45,221.83,0,0
09/27/2006,221.82,222.03,221.04,221.94,0,0
09/28/2006,221.94,222.17,220.67,221.13,0,0
09/29/2006,221.13,221.27,219.94,221.23,0,0
10/02/2006,221.62,222.09,220.61,221.99,0,0
10/03/2006,221.92,222.71,221.61,222.58,0,0
10/04/2006,222.58,222.91,221.8,222.4,0,0
10/05/2006,222.37,222.46,220.45,221.16,0,0
10/06/2006,221.19,222.74,221.08,222.71,0,0
10/09/2006,222.33,223.13,221.97,222.4,0,0
10/10/2006,222.36,222.6,221.63,221.94,0,0
10/11/2006,221.94,222.15,221.5,221.98,0,0
10/12/2006,221.99,222.38,221.63,221.85,0,0
10/13/2006,221.9,222.38,221.62,222.12,0,0
10/16/2006,222.02,222.19,221.38,221.59,0,0
10/17/2006,221.58,222.56,221.21,222.08,0,0
10/18/2006,222.1,222.57,221.5,222.11,0,0
10/19/2006,222.14,222.29,221.33,221.88,0,0
10/20/2006,221.85,223.75,221.77,223.39,0,0
10/23/2006,223.66,223.67,223.01,223.55,0,0
10/24/2006,223.55,223.78,223.15,223.55,0,0
10/25/2006,223.52,223.76,223.24,223.57,0,0
10/26/2006,223.58,224.06,223.31,223.8,0,0
10/27/2006,223.79,224.33,222.55,222.94,0,0
10/30/2006,222.67,223.48,222.43,223.32,0,0
10/31/2006,223.31,224.01,222.54,223.04,0,0
11/01/2006,223.07,223.52,222.73,223.38,0,0
11/02/2006,223.35,223.74,222.6,223.54,0,0
11/03/2006,223.52,224.53,223.19,224.31,0,0
11/06/2006,224.57,224.64,224,224.47,0,0
11/07/2006,224.48,224.62,223.99,224.3,0,0
11/08/2006,224.3,224.57,223.91,224.54,0,0
11/09/2006,224.52,225.27,224.32,224.64,0,0
11/10/2006,224.66,225.01,224.23,224.67,0,0
11/13/2006,224.55,224.78,224.21,224.62,0,0
11/14/2006,224.62,224.68,222.6,222.9,0,0
11/15/2006,222.93,223.44,222.46,222.93,0,0
11/16/2006,222.87,223.43,222.52,223.15,0,0
11/17/2006,223.19,223.36,222.72,223.09,0,0
11/20/2006,223.34,224.18,223.13,223.99,0,0
11/21/2006,223.98,224.26,223.68,223.89,0,0
11/22/2006,223.87,223.98,222.97,223.49,0,0
11/23/2006,223.5,223.58,222.35,222.76,0,0
11/24/2006,222.75,223.93,222.57,223.82,0,0
11/27/2006,224.76,224.98,223.76,224.93,0,0
11/28/2006,224.95,226.74,224.72,226.66,0,0
11/29/2006,226.69,227.15,225.71,226.56,0,0
11/30/2006,226.5,227.81,226.16,227.62,0,0
12/01/2006,227.65,229.03,227.11,228.56,0,0
12/04/2006,228.63,228.96,228.01,228.38,0,0
12/05/2006,228.4,228.56,226.3,226.67,0,0
12/06/2006,226.66,226.85,225.7,226.63,0,0
12/07/2006,226.59,226.77,225.86,226.24,0,0
12/08/2006,226.25,227.75,225.91,227.34,0,0
12/11/2006,227.22,228.99,226.96,228.97,0,0
12/12/2006,228.99,230.33,228.74,230.21,0,0
12/13/2006,230.17,231.31,229.9,231.23,0,0
12/14/2006,231.15,231.4,230.66,230.98,0,0
12/15/2006,230.98,231.78,229.36,230.62,0,0
12/18/2006,230.31,230.88,229.4,230.09,0,0
12/19/2006,230.04,232.62,229.66,232.56,0,0
12/20/2006,232.59,233.24,232.39,232.72,0,0
12/21/2006,232.69,232.99,231.54,232.06,0,0
12/22/2006,232.04,232.94,231.85,232.66,0,0
12/26/2006,233.03,233.1,232.54,232.76,0,0
12/27/2006,232.76,232.96,231.54,232.49,0,0
12/28/2006,232.51,233.62,232.07,233.42,0,0
12/29/2006,233.43,233.86,232.91,233.18,0,0
01/02/2007,233.04,234.57,232.96,234.55,0,0
01/03/2007,234.54,234.81,232.64,232.94,0,0
01/04/2007,232.88,233.12,231.19,231.27,0,0
01/05/2007,231.28,231.35,228.64,228.86,0,0
01/08/2007,229.02,230.22,228.05,230.17,0,0
01/09/2007,230.18,231.86,230.12,231.52,0,0
01/10/2007,231.53,231.74,230.72,231.11,0,0
01/11/2007,231.09,234.8,230.83,234.32,0,0
01/12/2007,234.34,235.93,233.87,235.7,0,0
01/15/2007,235.9,236.96,234.96,236.54,0,0
01/16/2007,236.55,237.25,236.3,236.62,0,0
01/17/2007,236.64,237.87,236.55,237.66,0,0
01/18/2007,237.62,240.05,237.43,239.28,0,0
01/19/2007,239.27,239.8,238.97,239.36,0,0
01/22/2007,239.34,240.57,239.21,240.37,0,0
01/23/2007,240.38,241.49,240.24,240.97,0,0
01/24/2007,240.99,241.37,237.47,238.69,0,0
01/25/2007,238.68,238.69,236.33,238.13,0,0
01/26/2007,238.14,239.18,237.54,238.25,0,0
01/29/2007,238.06,239.16,237.98,238.72,0,0
01/30/2007,238.71,240.02,238.29,238.71,0,0
01/31/2007,238.72,238.89,236.35,237.2,0,0
02/01/2007,237.18,237.75,236.54,237.57,0,0
02/02/2007,237.56,238.76,237.27,238.18,0,0
02/05/2007,238.07,238.18,235.47,235.86,0,0
02/06/2007,235.85,237.27,235.36,236.69,0,0
02/07/2007,236.7,238.03,236.42,237.79,0,0
02/08/2007,237.76,238.88,236.91,237.04,0,0
02/09/2007,237.03,237.83,236.21,237.18,0,0
02/12/2007,237.26,238.55,236.63,237.4,0,0
02/13/2007,237.39,237.47,235.4,235.87,0,0
02/14/2007,235.88,237.19,235.62,237.06,0,0
02/15/2007,237.02,237.11,232.48,232.67,0,0
02/16/2007,232.66,233.46,232.13,232.68,0,0
02/19/2007,233.34,233.84,232.09,233.29,0,0
02/20/2007,233.28,235.11,233.24,234.64,0,0
02/21/2007,234.63,236.36,233.78,236.3,0,0
02/22/2007,236.28,237.98,235.7,237.82,0,0
02/23/2007,237.85,238.15,237.35,237.5,0,0
02/26/2007,237.67,237.83,236.24,236.87,0,0
02/27/2007,236.88,237.04,230.65,231.36,0,0
02/28/2007,231.34,232.99,230.95,232.81,0,0
03/01/2007,232.59,233.47,229.43,230.31,0,0
03/02/2007,230.3,230.6,226.53,226.92,0,0
03/05/2007,226.75,226.9,221.25,221.83,0,0
03/06/2007,221.81,225.42,221.05,225.17,0,0
03/07/2007,225.18,226.23,223.83,224.33,0,0
03/08/2007,224.31,226.85,222.8,225.91,0,0
03/09/2007,225.92,228.7,225.84,228.54,0,0
03/12/2007,229.06,229.66,225.79,227.5,0,0
03/13/2007,227.51,227.59,224.06,224.27,0,0
03/14/2007,224.28,226.81,222.62,226.65,0,0
03/15/2007,226.64,228.04,226.21,227.75,0,0
03/16/2007,227.76,227.83,226.37,226.59,0,0
03/19/2007,226,229.12,225.35,228.47,0,0
03/20/2007,228.46,230.76,228.1,230,0,0
03/21/2007,230.01,231.5,229.85,231.28,0,0
03/22/2007,231.29,232.23,230.63,232.04,0,0
03/23/2007,232.03,232.34,230.46,231.7,0,0
03/26/2007,231.57,232.7,230.81,232.62,0,0
03/27/2007,232.61,233.01,231.44,231.57,0,0
03/28/2007,231.56,231.9,228.77,229.22,0,0
03/29/2007,229.21,231.72,229.1,231.6,0,0
03/30/2007,231.59,231.94,230.54,231.85,0,0
04/02/2007,231.59,233.09,231.21,233.04,0,0
04/03/2007,233.03,235.06,232.81,234.81,0,0
04/04/2007,234.76,234.89,234.05,234.49,0,0
04/05/2007,234.54,234.79,233.53,233.93,0,0
04/06/2007,233.96,234.59,233.79,234.37,0,0
04/09/2007,234.45,234.53,233.74,234.17,0,0
04/10/2007,234.2,235.36,233.66,234.83,0,0
04/11/2007,234.85,236.27,234.56,235.74,0,0
04/12/2007,235.72,236.09,235.15,235.83,0,0
04/13/2007,235.85,236.95,234.73,236.78,0,0
04/16/2007,236.99,238.57,236.4,238.21,0,0
04/17/2007,238.22,239.42,237.15,238.62,0,0
04/18/2007,238.81,238.93,236.78,238.35,0,0
04/19/2007,238.33,238.34,235.2,237.3,0,0
04/20/2007,237.32,238.32,236.88,237.63,0,0
04/23/2007,238.02,238.31,236.31,237.4,0,0
04/24/2007,237.39,237.99,235.96,237.34,0,0
04/25/2007,237.33,237.97,236.87,237.62,0,0
04/26/2007,237.61,238.72,237.23,238.05,0,0
04/27/2007,238.04,239.37,237.31,238.9,0,0
04/30/2007,238.16,239,237.77,238.95,0,0
05/01/2007,238.77,239.74,238.56,239.52,0,0
05/02/2007,239.55,239.58,238.49,239.05,0,0
05/03/2007,239.04,239.54,238.89,239.23,0,0
05/04/2007,239.21,239.51,238.74,239.36,0,0
05/07/2007,239.41,239.6,239.14,239.34,0,0
05/08/2007,239.32,239.42,238.17,238.77,0,0
05/09/2007,238.76,239.51,238.03,239.38,0,0
05/10/2007,239.38,239.75,237.14,237.37,0,0
05/11/2007,237.36,238.41,236.41,238.14,0,0
05/14/2007,238.41,238.68,237.88,238.17,0,0
05/15/2007,238.18,238.96,237.72,238.8,0,0
05/16/2007,238.81,239.35,238.53,238.81,0,0
05/17/2007,238.82,239.59,238.58,239.49,0,0
05/18/2007,239.5,239.85,237.8,239.13,0,0
05/21/2007,239.17,239.59,238.98,239.45,0,0
05/22/2007,239.43,240.16,239.07,239.98,0,0
05/23/2007,239.98,241.82,239.88,241.65,0,0
05/24/2007,241.66,241.66,240.7,240.91,0,0
05/25/2007,240.88,241.78,239.65,241.52,0,0
05/28/2007,241.48,241.63,241.16,241.39,0,0
05/29/2007,241.4,241.52,240.51,240.96,0,0
05/30/2007,240.98,241.09,239.75,240.32,0,0
05/31/2007,240.33,241.16,239.86,240.95,0,0
06/01/2007,240.91,242.06,240.82,241.99,0,0
06/04/2007,241.94,242.62,241.61,242.45,0,0
06/05/2007,242.44,242.97,241.52,241.94,0,0
06/06/2007,241.93,242.23,240.89,241.22,0,0
06/07/2007,241.24,242.11,238.85,239.29,0,0
06/08/2007,239.26,240.1,237.64,239.75,0,0
06/11/2007,239.8,239.95,238.92,239.66,0,0
06/12/2007,239.65,240.83,239.49,240.23,0,0
06/13/2007,240.24,242.17,239.72,242.08,0,0
06/14/2007,242.06,242.36,241.65,241.99,0,0
06/15/2007,242.05,244.34,241.97,243.92,0,0
06/18/2007,243.94,245.46,243.87,245.23,0,0
06/19/2007,245.24,245.51,245.04,245.29,0,0
06/20/2007,245.28,246.59,244.67,246.24,0,0
06/21/2007,246.16,246.52,245.83,246.5,0,0
06/22/2007,246.49,247.91,246.36,247.65,0,0
06/25/2007,247.38,247.78,246.45,246.99,0,0
06/26/2007,247,247.11,245.19,246.36,0,0
06/27/2007,246.35,246.36,243.95,245.52,0,0
06/28/2007,245.51,246.75,245.34,246.68,0,0
06/29/2007,246.69,247.79,246.45,247.39,0,0
07/02/2007,247.274,247.589,246.029,246.897,0,0
07/03/2007,246.873,247.596,246.231,246.844,0,0
07/04/2007,246.834,247.383,246.561,247.381,0,0
07/05/2007,247.376,247.608,246.575,247.268,0,0
07/06/2007,247.268,248.162,247.011,247.968,0,0
07/09/2007,248.203,248.772,248.124,248.665,0,0
07/10/2007,248.675,248.736,246.834,246.864,0,0
07/11/2007,246.854,248.948,245.072,248.881,0,0
07/12/2007,248.878,248.878,247.688,248.499,0,0
07/13/2007,248.499,248.908,247.956,248.002,0,0
07/16/2007,247.932,248.628,247.577,248.156,0,0
07/17/2007,248.16,250.428,247.979,250.361,0,0
07/18/2007,250.371,250.505,249.596,250.318,0,0
07/19/2007,250.248,250.428,249.718,249.958,0,0
07/20/2007,249.948,251.098,248.592,249.374,0,0
07/23/2007,250.031,250.094,248.557,249.348,0,0
07/24/2007,249.348,249.448,247.261,248.016,0,0
07/25/2007,248.033,248.096,246.263,247.43,0,0
07/26/2007,247.416,247.732,242.793,243.136,0,0
07/27/2007,243.146,244.348,239.715,240.016,0,0
07/30/2007,239.668,241.42,238.288,241,0,0
07/31/2007,240.995,242.908,240.548,240.828,0,0
08/01/2007,240.748,241.828,237.608,241.725,0,0
08/02/2007,241.715,243.118,240.137,242.842,0,0
08/03/2007,242.841,242.93,240.629,240.834,0,0
08/06/2007,239.739,241.792,238.898,241.451,0,0
08/07/2007,241.441,241.621,238.576,240.16,0,0
08/08/2007,240.19,244.073,239.832,243.858,0,0
08/09/2007,243.787,244.027,238.979,239.049,0,0
08/10/2007,239.049,240.477,236.287,239.537,0,0
08/13/2007,238.978,239.709,236.454,237.933,0,0
08/14/2007,237.923,238.066,234.722,234.752,0,0
08/15/2007,234.73,234.87,231.666,231.873,0,0
08/16/2007,231.89,231.896,221.507,225.78,0,0
08/17/2007,225.77,228.977,219.301,226.592,0,0
08/20/2007,226.201,229.573,224.859,228.322,0,0
08/21/2007,228.322,229.073,225.338,226.76,0,0
08/22/2007,226.76,229.851,225.697,229.797,0,0
08/23/2007,229.757,234.893,229.69,233.012,0,0
08/24/2007,233.013,234.583,230.84,234.498,0,0
08/27/2007,234.438,235.495,233.068,233.093,0,0
08/28/2007,233.093,233.113,228.427,228.736,0,0
08/29/2007,228.716,234.528,227.4,234.367,0,0
08/30/2007,234.362,234.537,231.198,233.047,0,0
08/31/2007,233.047,235.502,232.733,233.493,0,0
09/03/2007,233.436,234.548,233.018,234.021,0,0
09/04/2007,234.021,234.421,231.938,234.155,0,0
09/05/2007,234.148,234.801,231.901,232.803,0,0
09/06/2007,232.803,234.004,231.876,233.484,0,0
09/07/2007,233.459,234.107,229.128,229.991,0,0
09/10/2007,229.276,231.478,228.235,230.541,0,0
09/11/2007,230.541,232.371,229.582,232.307,0,0
09/12/2007,232.307,232.524,231.026,231.789,0,0
09/13/2007,231.799,234.766,231.43,233.038,0,0
09/14/2007,233.038,233.299,230.179,231.491,0,0
09/17/2007,231.036,231.672,228.806,229.592,0,0
09/18/2007,229.602,234.233,228.194,233.637,0,0
09/19/2007,233.633,233.854,231.103,232.244,0,0
09/20/2007,232.238,232.247,229.453,230.358,0,0
09/21/2007,230.338,233.676,230.127,233.388,0,0
09/24/2007,233.229,233.542,231.723,232.253,0,0
09/25/2007,232.253,232.393,229.761,231.658,0,0
09/26/2007,231.658,233.254,231.21,232.902,0,0
09/27/2007,232.902,234.491,232.453,234.402,0,0
09/28/2007,234.402,235.235,232.37,234.945,0,0
10/01/2007,234.737,237.065,234.593,236.468,0,0
10/02/2007,236.468,236.783,234.916,236.274,0,0
10/03/2007,236.302,237.831,235.865,237.185,0,0
10/04/2007,237.185,237.831,236.15,237.386,0,0
10/05/2007,237.38,238.968,236.674,238.878,0,0
10/08/2007,238.862,239.705,238.549,239,0,0
10/09/2007,239,239.371,236.998,238.628,0,0
10/10/2007,238.628,240.368,238.458,239.442,0,0
10/11/2007,239.432,239.858,237.755,238.239,0,0
10/12/2007,238.26,239.458,237.391,239.36,0,0
10/15/2007,239.205,240.668,238.878,239.81,0,0
10/16/2007,239.804,240.018,236.624,237.648,0,0
10/17/2007,237.648,238.808,235.897,238.003,0,0
10/18/2007,238.025,238.09,236.134,236.358,0,0
10/19/2007,236.356,237,234.788,234.932,0,0
10/22/2007,234.439,234.454,230.279,232.845,0,0
10/23/2007,232.845,235.834,232.319,235.386,0,0
10/24/2007,235.382,235.706,232.823,234.199,0,0
10/25/2007,234.198,235.122,233.04,234.164,0,0
10/26/2007,234.165,235.367,233.612,234.383,0,0
10/29/2007,234.55,236.771,234.167,236.423,0,0
10/30/2007,236.423,237.708,235.262,237.012,0,0
10/31/2007,237.012,240.17,236.888,240.029,0,0
11/01/2007,240.029,241.353,237.928,238.478,0,0
11/02/2007,238.468,240.294,237.648,239.923,0,0
11/05/2007,239.74,239.76,237.093,238.304,0,0
11/06/2007,238.334,239.614,237.761,239.487,0,0
11/07/2007,239.519,239.661,236.639,236.737,0,0
11/08/2007,236.679,238.835,235.157,237.308,0,0
11/09/2007,237.164,238.057,231.07,231.338,0,0
11/12/2007,229.975,231.01,224.569,224.57,0,0
11/13/2007,224.342,229.84,224.181,229.644,0,0
11/14/2007,229.53,232.382,227.966,228.473,0,0
11/15/2007,228.296,229.663,225.107,225.539,0,0
11/16/2007,225.509,228.355,223.937,228.251,0,0
11/19/2007,227.71,228.34,224.544,224.993,0,0
11/20/2007,224.967,228.303,224.279,227.218,0,0
11/21/2007,227.15,227.237,222.418,223.872,0,0
11/22/2007,223.965,225.626,223.209,223.539,0,0
11/23/2007,223.564,224.789,221.27,223.338,0,0
11/26/2007,223.308,224.813,221.908,222.44,0,0
11/27/2007,222.401,225.783,221.922,225.382,0,0
11/28/2007,225.361,229.28,223.68,229.099,0,0
11/29/2007,228.972,229.15,225.739,226.584,0,0
11/30/2007,226.595,229.316,226.109,228.724,0,0
12/03/2007,228.099,228.47,226.529,228.185,0,0
12/04/2007,228.185,228.21,225.566,226.196,0,0
12/05/2007,226.163,227.39,223.698,224.703,0,0
12/06/2007,224.656,226.078,223.953,225.733,0,0
12/07/2007,225.717,227.055,224.868,226.734,0,0
12/10/2007,226.257,228.829,226.155,228.535,0,0
12/11/2007,228.551,229.809,224.797,225.089,0,0
12/12/2007,225.124,230.334,225.102,229.725,0,0
12/13/2007,229.67,229.685,227.448,229.073,0,0
12/14/2007,229.091,230.054,228.286,228.518,0,0
12/17/2007,228.607,229.113,227.378,228.174,0,0
12/18/2007,228.18,229.053,227.73,228.418,0,0
12/19/2007,228.399,228.565,225.953,226.605,0,0
12/20/2007,226.42,226.455,223.563,224.381,0,0
12/21/2007,224.475,226.524,224.238,226.159,0,0
12/24/2007,226.339,226.453,225.585,225.93,0,0
12/26/2007,226.179,226.871,225.951,226.785,0,0
12/27/2007,226.645,228.362,226.396,226.935,0,0
12/28/2007,226.843,227.601,224.069,224.198,0,0
12/31/2007,224.469,224.882,220.929,221.663,0,0
01/02/2008,222.204,222.222,216.395,217.192,0,0
01/03/2008,217.193,217.616,213.58,215.463,0,0
01/04/2008,215.439,216.831,213.494,214.334,0,0
01/07/2008,214.153,216.171,214.034,215.048,0,0
01/08/2008,215.047,217.307,214.454,214.837,0,0
01/09/2008,214.808,216.444,213.78,215.473,0,0
01/10/2008,215.343,216.038,213.56,214.427,0,0
01/11/2008,214.453,215.113,211.982,212.944,0,0
01/14/2008,212.649,213.435,210.727,211.527,0,0
01/15/2008,211.528,212.112,209.345,209.548,0,0
01/16/2008,209.416,211.986,207.006,211.295,0,0
01/17/2008,211.18,212.391,209.418,210.013,0,0
01/18/2008,210.008,211.528,208.218,208.918,0,0
01/21/2008,208.874,209.343,205.63,205.893,0,0
01/22/2008,205.923,209.993,204.728,208.658,0,0
01/23/2008,208.548,210.47,204.608,208.634,0,0
01/24/2008,208.527,211.878,207.087,211.778,0,0
01/25/2008,211.788,214.015,211.128,211.648,0,0
01/28/2008,211.783,212.718,209.388,212.07,0,0
01/29/2008,212.103,213.418,210.888,213.058,0,0
01/30/2008,213.113,213.692,211.018,211.018,0,0
01/31/2008,211.022,212.569,209.953,211.516,0,0
02/01/2008,211.505,212.371,208.832,209.231,0,0
02/04/2008,209.362,211.747,209.255,210.542,0,0
02/05/2008,210.507,212.097,209.446,209.859,0,0
02/06/2008,209.84,209.927,207.739,208.974,0,0
02/07/2008,208.756,209.373,205.874,208.734,0,0
02/08/2008,208.638,209.887,208.063,208.844,0,0
02/11/2008,208.817,209.488,206.787,208.663,0,0
02/12/2008,208.633,210.977,207.814,210.284,0,0
02/13/2008,210.203,212.791,209.347,212.642,0,0
02/14/2008,212.526,213.865,211.904,212.349,0,0
02/15/2008,212.339,213.301,210.329,211.385,0,0
02/18/2008,211.037,211.792,210.551,211.284,0,0
02/19/2008,211.26,211.26,208.759,209.971,0,0
02/20/2008,209.982,210.892,209.063,209.908,0,0
02/21/2008,209.85,211.945,209.691,210.773,0,0
02/22/2008,210.738,211.496,210.007,210.721,0,0
02/25/2008,211.317,212.869,210.467,212.532,0,0
02/26/2008,212.504,213.237,211.82,213.157,0,0
02/27/2008,213.128,213.488,210.648,210.996,0,0
02/28/2008,210.975,211.267,209.443,209.518,0,0
02/29/2008,209.478,209.598,205.948,206.306,0,0
03/03/2008,205.993,205.993,203.47,205.321,0,0
03/04/2008,205.269,205.676,203.671,205.282,0,0
03/05/2008,205.217,207.738,204.408,207.158,0,0
03/06/2008,207.082,207.608,205.86,206.254,0,0
03/07/2008,206.276,207.948,204.867,206.709,0,0
03/10/2008,206.503,206.827,204.298,204.428,0,0
03/11/2008,204.492,207.684,203.584,207.469,0,0
03/12/2008,207.523,207.969,205.952,206.332,0,0
03/13/2008,206.244,206.263,202.982,204.651,0,0
03/14/2008,204.6,205.138,199.9,200.382,0,0
03/17/2008,199.948,199.948,192.598,194.551,0,0
03/18/2008,194.468,200.498,193.396,200.169,0,0
03/19/2008,200.252,201.788,195.801,196.502,0,0
03/20/2008,196.502,198.308,195.085,197.503,0,0
03/21/2008,197.518,197.961,196.546,197.326,0,0
03/24/2008,196.984,200.39,196.752,200.003,0,0
03/25/2008,200.038,200.908,198.987,200.538,0,0
03/26/2008,200.553,201.007,197.549,199.161,0,0
03/27/2008,199.211,201.708,197.739,199.975,0,0
03/28/2008,199.96,200.465,197.528,197.882,0,0
03/31/2008,197.84,200.073,196.813,197.718,0,0
04/01/2008,197.728,201.675,196.998,201.191,0,0
04/02/2008,201.218,204.015,200.826,203.386,0,0
04/03/2008,203.385,204.541,202.643,204.119,0,0
04/04/2008,204.144,205.122,202.142,202.241,0,0
04/07/2008,202.501,204.423,202.34,203.564,0,0
04/08/2008,203.588,204.098,201.162,202.153,0,0
04/09/2008,202.178,202.582,200.563,201.136,0,0
04/10/2008,201.102,201.261,198.066,200.883,0,0
04/11/2008,200.874,201.866,198.417,198.913,0,0
04/14/2008,199.3,200.78,198.073,199.955,0,0
04/15/2008,199.939,200.293,198.481,199.823,0,0
04/16/2008,199.823,200.894,199.117,200.777,0,0
04/17/2008,200.772,204.398,200.502,204.022,0,0
04/18/2008,204.078,208.942,203.534,207.049,0,0
04/21/2008,207.36,208.076,203.933,204.483,0,0
04/22/2008,204.471,206.068,203.359,205.515,0,0
04/23/2008,205.429,206.051,204.097,204.665,0,0
04/24/2008,204.618,206.15,204.16,205.766,0,0
04/25/2008,205.715,207.605,205.378,207.292,0,0
04/28/2008,207.255,208.598,206.757,207.438,0,0
04/29/2008,207.402,207.627,203.472,204.877,0,0
04/30/2008,204.939,207.822,203.675,206.401,0,0
05/01/2008,206.242,207.142,204.822,206.213,0,0
05/02/2008,206.232,208.98,206.158,207.702,0,0
05/05/2008,207.522,208.287,206.468,206.74,0,0
05/06/2008,206.797,207.178,205.529,206.768,0,0
05/07/2008,206.778,206.912,204.238,204.62,0,0
05/08/2008,204.584,204.745,202.365,202.701,0,0
05/09/2008,202.652,203.266,199.79,200.891,0,0
05/12/2008,201.018,203.725,200.162,203.098,0,0
05/13/2008,203.046,204.154,201.518,203.754,0,0
05/14/2008,203.761,204.968,203.368,204.367,0,0
05/15/2008,204.352,204.823,203.096,203.933,0,0
05/16/2008,203.933,204.399,202.595,203.687,0,0
05/19/2008,203.538,204.079,202.921,203.292,0,0
05/20/2008,203.318,204.835,202.698,204.023,0,0
05/21/2008,204.018,204.105,202.616,203.291,0,0
05/22/2008,203.292,206.525,202.708,206.059,0,0
05/23/2008,206.072,206.236,204.145,204.638,0,0
05/26/2008,204.444,205.138,204.267,204.956,0,0
05/27/2008,204.961,206.148,204.648,205.993,0,0
05/28/2008,206.057,207.708,205.19,207.339,0,0
05/29/2008,207.349,208.914,206.779,208.506,0,0
05/30/2008,208.506,209.314,207.678,209.113,0,0
06/02/2008,207.47,208.336,204.666,205.388,0,0
06/03/2008,205.403,207.111,203.97,206.305,0,0
06/04/2008,206.282,206.621,204.496,205.769,0,0
06/05/2008,205.798,207.545,205.517,207.495,0,0
06/06/2008,207.432,208.107,206.643,206.751,0,0
06/09/2008,206.062,210.034,205.683,209.937,0,0
06/10/2008,209.866,210.783,208.596,209.977,0,0
06/11/2008,209.958,210.62,209.413,209.988,0,0
06/12/2008,209.935,210.285,209.525,210.084,0,0
06/13/2008,210.056,210.878,209.679,210.663,0,0
06/16/2008,210.624,212.808,210.307,212.443,0,0
06/17/2008,212.458,212.644,210.634,211.172,0,0
06/18/2008,211.182,211.488,210.396,211.409,0,0
06/19/2008,211.334,213.289,210.788,213.003,0,0
06/20/2008,212.973,213.113,211.7,212.063,0,0
06/23/2008,211.503,212.196,211.063,211.958,0,0
06/24/2008,211.971,212.853,211.637,212.484,0,0
06/25/2008,212.462,213.294,212.148,212.901,0,0
06/26/2008,212.956,213.907,211.899,212.419,0,0
06/27/2008,212.428,212.958,210.568,211.717,0,0
06/30/2008,211.796,212.3,209.403,211.599,0,0
07/01/2008,211.541,211.92,210.027,211.678,0,0
07/02/2008,211.632,212.067,210.798,211.019,0,0
07/03/2008,211.119,211.899,210.567,211.652,0,0
07/04/2008,211.667,212.059,211.24,211.656,0,0
07/07/2008,211.609,212.419,210.968,211.789,0,0
07/08/2008,211.769,211.811,210.233,211.703,0,0
07/09/2008,211.691,212.3,211.014,211.705,0,0
07/10/2008,211.614,212.143,211.128,211.321,0,0
07/11/2008,211.755,212.103,210.219,211.321,0,0
07/14/2008,210.991,212.251,210.991,211.724,0,0
07/15/2008,211.73,212.001,208.912,209.993,0,0
07/16/2008,210.093,210.257,207.992,210.129,0,0
07/17/2008,210.072,213.608,209.629,212.919,0,0
07/18/2008,212.776,213.835,211.579,213.816,0,0
07/21/2008,213.571,213.805,212.138,213.219,0,0
07/22/2008,213.241,213.835,212.817,213.724,0,0
07/23/2008,213.771,215.839,213.434,215.674,0,0
07/24/2008,215.727,215.814,212.764,213.217,0,0
07/25/2008,213.121,214.905,211.588,214.819,0,0
07/28/2008,214.644,214.857,213.688,214.226,0,0
07/29/2008,214.252,214.787,213.719,213.895,0,0
07/30/2008,213.894,214.375,213.247,214.257,0,0
07/31/2008,214.217,214.557,213.363,214.069,0,0
08/01/2008,213.913,213.933,212.013,212.671,0,0
08/04/2008,212.569,212.877,212.067,212.443,0,0
08/05/2008,212.417,212.421,210.563,211.761,0,0
08/06/2008,211.755,213.925,211.43,213.82,0,0
08/07/2008,213.781,213.81,212.409,212.729,0,0
08/08/2008,212.678,212.723,210.822,211.636,0,0
08/11/2008,210.871,211.528,209.694,210.289,0,0
08/12/2008,210.259,210.605,207.161,207.231,0,0
08/13/2008,207.178,207.317,202.509,204.839,0,0
08/14/2008,204.766,205.852,203.449,205.154,0,0
08/15/2008,205.147,206.497,204.384,206.128,0,0
08/18/2008,206.022,206.178,205.044,205.369,0,0
08/19/2008,205.358,205.378,203.878,204.822,0,0
08/20/2008,204.822,205.133,204.108,204.549,0,0
08/21/2008,204.498,204.624,201.778,203.629,0,0
08/22/2008,203.516,204.574,202.768,203.954,0,0
08/25/2008,203.456,203.737,202.344,202.533,0,0
08/26/2008,202.532,202.854,200.677,201.648,0,0
08/27/2008,201.599,202.268,200.508,200.973,0,0
08/28/2008,200.955,201.135,199.798,200.285,0,0
08/29/2008,200.256,200.323,197.612,198.146,0,0
09/01/2008,196.766,196.892,194.138,194.702,0,0
09/02/2008,194.752,194.857,192.592,193.719,0,0
09/03/2008,193.709,194.068,191.912,192.384,0,0
09/04/2008,192.389,193.598,189.199,189.334,0,0
09/05/2008,189.334,190.267,186.158,190.262,0,0
09/08/2008,193.248,195.638,188.483,190.329,0,0
09/09/2008,190.244,190.951,187.759,188.029,0,0
09/10/2008,187.91,190.088,187.172,188.735,0,0
09/11/2008,188.729,188.965,185.885,188.339,0,0
09/12/2008,188.363,193.718,187.558,193.475,0,0
09/15/2008,190.403,192.174,187.258,188.385,0,0
09/16/2008,188.298,190.005,184.472,188.34,0,0
09/17/2008,188.378,192.024,186.858,190.163,0,0
09/18/2008,190.018,192.054,188.822,191.634,0,0
09/19/2008,191.881,197.039,191.295,196.74,0,0
09/22/2008,195.796,197.127,194.264,195.633,0,0
09/23/2008,195.532,196.583,194.918,195.497,0,0
09/24/2008,195.29,197.431,195.194,195.914,0,0
09/25/2008,195.919,197.174,195.205,195.715,0,0
09/26/2008,195.675,195.825,193.152,195.508,0,0
09/29/2008,194.709,195.438,188.052,188.343,0,0
09/30/2008,188.169,190.987,186.399,188.929,0,0
10/01/2008,188.918,189.887,185.937,187.066,0,0
10/02/2008,187.029,188.084,184.697,185.749,0,0
10/03/2008,185.784,188.482,184.651,186.539,0,0
10/06/2008,185.52,185.999,174.034,177.531,0,0
10/07/2008,177.474,181.953,175.918,177.079,0,0
10/08/2008,177.082,178.884,171.511,171.581,0,0
10/09/2008,171.184,176.382,169.807,170.589,0,0
10/10/2008,170.467,172.126,165.911,171.607,0,0
10/13/2008,172.747,177.478,168.614,176.839,0,0
10/14/2008,176.896,181.324,176.819,177.521,0,0
10/15/2008,177.513,178.687,172.484,172.494,0,0
10/16/2008,172.494,176.207,170.289,175.699,0,0
10/17/2008,175.639,176.492,173.928,175.618,0,0
10/20/2008,175.892,179.178,173.577,174.661,0,0
10/21/2008,174.676,175.536,166.753,167.246,0,0
10/22/2008,167.235,167.991,157.699,158.791,0,0
10/23/2008,158.649,160.628,154.516,157.946,0,0
10/24/2008,158.044,159.889,138.981,150.044,0,0
10/27/2008,147.914,149.773,140.643,144.229,0,0
10/28/2008,144.189,156.27,142.809,155.894,0,0
10/29/2008,155.994,161.178,153.32,159.366,0,0
10/30/2008,159.486,165.027,158.179,162.138,0,0
10/31/2008,162.138,162.329,155.485,158.166,0,0
11/03/2008,158.517,163.303,155.586,156.795,0,0
11/04/2008,156.739,161.684,153.675,159.081,0,0
11/05/2008,159.036,160.808,155.218,155.69,0,0
11/06/2008,155.616,157.628,152.123,152.661,0,0
11/07/2008,152.673,156.186,150.268,153.584,0,0
11/10/2008,156.941,157.508,152.058,152.923,0,0
11/11/2008,152.865,154.25,149.749,150.163,0,0
11/12/2008,150.163,151.72,141.043,142.12,0,0
11/13/2008,141.806,145.833,138.882,144.907,0,0
11/14/2008,144.872,146.267,140.854,143.039,0,0
11/17/2008,140.505,146.477,140.33,144.477,0,0
11/18/2008,144.487,146.522,143.577,145.092,0,0
11/19/2008,145.107,147.878,143.005,143.068,0,0
11/20/2008,142.995,143.855,137.67,137.98,0,0
11/21/2008,137.955,143.209,137.89,143.084,0,0
11/24/2008,142.949,147.77,141.038,147.743,0,0
11/25/2008,147.863,148.575,143.734,147.33,0,0
11/26/2008,147.355,147.515,144.52,146.526,0,0
11/27/2008,146.63,147.879,145.679,146.713,0,0
11/28/2008,146.649,147.559,145.577,146.765,0,0
12/01/2008,146.673,147.104,138.049,138.699,0,0
12/02/2008,138.735,140.894,137.093,138.961,0,0
12/03/2008,138.889,139.766,136.298,137.863,0,0
12/04/2008,137.84,138.29,134.104,135.351,0,0
12/05/2008,135.312,137.49,133.244,136.417,0,0
12/08/2008,136.75,140.736,136.15,138.384,0,0
12/09/2008,138.369,138.49,135.457,135.837,0,0
12/10/2008,135.916,138.355,135.727,137.101,0,0
12/11/2008,137.12,138.663,135.795,137.39,0,0
12/12/2008,137.425,138.204,132.573,136.222,0,0
12/15/2008,136.499,139.214,135.279,138.7,0,0
12/16/2008,138.705,139.067,136.799,138.717,0,0
12/17/2008,138.664,139.103,134.875,135.457,0,0
12/18/2008,135.507,138.098,133.596,134.25,0,0
12/19/2008,134.232,135.905,132.272,133.248,0,0
12/22/2008,133.137,134.666,132.031,133.774,0,0
12/23/2008,133.663,134.372,132.869,133.895,0,0
12/24/2008,133.892,134.04,132.562,133.348,0,0
12/26/2008,133.323,133.416,132.222,132.449,0,0
12/29/2008,132.909,133.479,130.185,130.425,0,0
12/30/2008,130.572,131.85,129.846,130.096,0,0
12/31/2008,130.087,133.264,129.993,132.278,0,0
01/02/2009,133.256,133.98,131.368,133.536,0,0
01/05/2009,133.529,137.551,132.824,137.185,0,0
01/06/2009,137.175,140.857,135.411,139.668,0,0
01/07/2009,139.698,141.536,137.928,139.797,0,0
01/08/2009,139.835,140.083,137.257,138.725,0,0
01/09/2009,138.748,139.872,136.516,136.979,0,0
01/12/2009,136.338,136.438,131.73,132.185,0,0
01/13/2009,132.056,132.576,128.81,129.555,0,0
01/14/2009,129.51,132.069,129.025,130.084,0,0
01/15/2009,130.039,132.024,129.084,131.507,0,0
01/16/2009,131.443,135.71,131.326,133.655,0,0
01/19/2009,134.884,135.823,130.449,130.647,0,0
01/20/2009,130.622,130.969,124.639,124.969,0,0
01/21/2009,124.76,126.159,119.358,124.827,0,0
01/22/2009,124.726,125.259,121.089,123.338,0,0
01/23/2009,123.251,123.755,118.839,122.386,0,0
01/26/2009,121.74,125.081,119.679,124.631,0,0
01/27/2009,124.637,127.648,124.238,125.659,0,0
01/28/2009,125.668,129.701,125.603,128.669,0,0
01/29/2009,128.413,129.417,126.483,128.667,0,0
01/30/2009,128.675,130.85,126.667,130.792,0,0
02/02/2009,130.203,130.339,125.299,127.545,0,0
02/03/2009,127.577,129.377,126.669,129.261,0,0
02/04/2009,129.2,130.717,127.299,129.354,0,0
02/05/2009,129.295,135.599,128.478,133.234,0,0
02/06/2009,133.176,136.766,132.454,135.828,0,0
02/09/2009,135.619,137.327,133.613,136.223,0,0
02/10/2009,136.228,136.413,130.32,131.519,0,0
02/11/2009,131.524,131.769,128.864,130.097,0,0
02/12/2009,130.089,130.223,127.097,129.712,0,0
02/13/2009,129.728,133.881,129.188,131.935,0,0
02/16/2009,130.313,131.436,129.606,131.12,0,0
02/17/2009,131.13,132.2,129.682,131.525,0,0
02/18/2009,131.539,133.714,130.365,133.239,0,0
02/19/2009,133.238,136.35,132.869,134.596,0,0
02/20/2009,134.584,135.328,132.759,134.684,0,0
02/23/2009,134.437,139.123,133.803,137.017,0,0
02/24/2009,137.011,140.637,136.232,139.892,0,0
02/25/2009,139.945,141.759,137.658,138.297,0,0
02/26/2009,138.317,141.677,138.272,141.014,0,0
02/27/2009,141.021,141.105,136.694,139.643,0,0
03/02/2009,139.681,139.788,135.544,136.922,0,0
03/03/2009,136.912,138.632,136.033,137.9,0,0
03/04/2009,137.86,140.824,137.36,140.687,0,0
03/05/2009,140.661,141.48,137.983,138.437,0,0
03/06/2009,138.374,140.165,137.24,138.473,0,0
03/09/2009,138.493,139.311,135.918,136.153,0,0
03/10/2009,136.183,137.039,135.137,135.648,0,0
03/11/2009,135.657,136.258,133.914,134.928,0,0
03/12/2009,134.913,136.551,131.434,136.17,0,0
03/13/2009,136.187,138.372,135.281,137.198,0,0
03/16/2009,136.927,140.003,135.924,138.028,0,0
03/17/2009,138.031,139.348,137.88,138.368,0,0
03/18/2009,138.333,139.014,135.071,137.342,0,0
03/19/2009,137.262,137.97,135.232,137.102,0,0
03/20/2009,137.014,138.937,136.577,138.74,0,0
03/23/2009,138.333,141.872,138.162,141.197,0,0
03/24/2009,141.199,145.073,141.035,143.627,0,0
03/25/2009,143.727,144.594,140.942,141.895,0,0
03/26/2009,141.876,143.565,141.682,142.647,0,0
03/27/2009,142.616,142.947,139.003,140.108,0,0
03/30/2009,139.729,140.454,135.702,138.695,0,0
03/31/2009,138.699,142.528,138.558,141.715,0,0
04/01/2009,141.683,142.821,140.535,142.48,0,0
04/02/2009,142.512,146.912,142.272,146.507,0,0
04/03/2009,146.499,148.91,145.527,148.862,0,0
04/06/2009,148.639,151.51,147.677,149.116,0,0
04/07/2009,149.114,149.238,145.812,147.895,0,0
04/08/2009,147.874,148.515,145.714,146.757,0,0
04/09/2009,146.754,147.995,146.267,147.364,0,0
04/10/2009,147.4,147.558,146.612,146.969,0,0
04/13/2009,146.819,148.798,146.397,148.651,0,0
04/14/2009,148.657,149.254,146.974,147.379,0,0
04/15/2009,147.384,149.233,145.83,149.002,0,0
04/16/2009,149.013,149.83,146.559,148.154,0,0
04/17/2009,148.145,148.789,146.168,146.663,0,0
04/20/2009,146.811,147.052,141.961,142.312,0,0
04/21/2009,142.307,145.151,141.475,144.851,0,0
04/22/2009,144.832,144.953,140.588,142.007,0,0
04/23/2009,141.993,144.45,141.057,144.184,0,0
04/24/2009,144.16,144.498,141.147,142.528,0,0
04/27/2009,141.98,142.061,140.115,141.663,0,0
04/28/2009,141.618,141.944,139.011,141.115,0,0
04/29/2009,141.079,144.511,140.84,144.171,0,0
04/30/2009,144.136,146.943,143.63,145.849,0,0
05/01/2009,145.853,148.329,145.596,147.856,0,0
05/04/2009,147.933,149.136,147.305,148.329,0,0
05/05/2009,148.315,149.845,147.802,149.078,0,0
05/06/2009,149.124,149.294,146.94,148.762,0,0
05/07/2009,148.747,150.875,148.057,148.812,0,0
05/08/2009,148.791,150.137,148.174,149.929,0,0
05/11/2009,150.271,150.464,146.744,147.323,0,0
05/12/2009,147.325,149.481,146.287,147.257,0,0
05/13/2009,147.227,148.078,144.167,144.405,0,0
05/14/2009,144.429,146.139,143.36,145.93,0,0
05/15/2009,145.915,146.432,143.532,144.49,0,0
05/18/2009,143.771,147.878,143.014,147.756,0,0
05/19/2009,147.755,149.618,147.072,148.487,0,0
05/20/2009,148.476,149.841,147.534,149.452,0,0
05/21/2009,149.483,150.056,146.83,149.53,0,0
05/22/2009,149.529,151.061,148.144,150.911,0,0
05/25/2009,150.541,151.522,149.794,150.811,0,0
05/26/2009,150.83,151.558,149.55,151.307,0,0
05/27/2009,151.257,153.091,151.17,152.101,0,0
05/28/2009,152.197,154.892,151.959,154.414,0,0
05/29/2009,154.4,155.735,153.251,154.269,0,0
06/01/2009,154.074,159.176,153.496,158.858,0,0
06/02/2009,158.763,159.22,156.877,158.756,0,0
06/03/2009,158.747,160.458,155.691,156.616,0,0
06/04/2009,156.594,158.598,155.173,156.173,0,0
06/05/2009,156.231,158.482,154.862,157.636,0,0
06/08/2009,157.304,158.474,155.524,158.059,0,0
06/09/2009,158.046,159.164,156.624,158.761,0,0
06/10/2009,158.751,161.299,158.466,160.481,0,0
06/11/2009,160.494,162.071,159.926,161.957,0,0
06/12/2009,161.901,162.588,160.464,161.801,0,0
06/15/2009,161.848,161.853,158.856,159.591,0,0
06/16/2009,159.589,160.383,156.464,158.157,0,0
06/17/2009,158.091,159.365,155.604,157.002,0,0
06/18/2009,157.019,158.446,154.954,157.634,0,0
06/19/2009,157.602,159.62,157.384,158.742,0,0
06/22/2009,158.801,158.875,156.386,156.682,0,0
06/23/2009,156.664,156.836,154.066,156.657,0,0
06/24/2009,156.613,158.249,156.136,156.89,0,0
06/25/2009,156.935,158.539,155.936,157.041,0,0
06/26/2009,157.028,158.235,156.648,157.302,0,0
06/29/2009,157.129,159.307,156.706,159.136,0,0
06/30/2009,159.105,160.26,158.191,158.521,0,0
07/01/2009,158.586,159.978,158.198,159.266,0,0
07/02/2009,159.271,159.336,156.838,157.245,0,0
07/03/2009,157.259,157.858,156.389,156.821,0,0
07/06/2009,156.884,156.884,153.018,155.274,0,0
07/07/2009,155.265,155.345,152.717,153.099,0,0
07/08/2009,153.055,153.07,146.744,149.259,0,0
07/09/2009,149.18,152.351,148.101,151.866,0,0
07/10/2009,151.83,152.161,148.349,150.013,0,0
07/13/2009,149.697,150.972,147.135,150.742,0,0
07/14/2009,150.77,152.997,150.687,152.462,0,0
07/15/2009,152.53,155.162,152.384,154.747,0,0
07/16/2009,154.747,155.037,153.022,154.355,0,0
07/17/2009,154.365,154.622,152.382,153.94,0,0
07/20/2009,153.825,156.44,153.685,155.82,0,0
07/21/2009,155.845,156.007,153.097,154.257,0,0
07/22/2009,154.262,154.607,152.304,154.417,0,0
07/23/2009,154.323,157.612,153.825,156.427,0,0
07/24/2009,156.432,157.18,155.353,155.77,0,0
07/27/2009,156.19,157.458,155.16,156.9,0,0
07/28/2009,156.88,157.463,154.13,155.291,0,0
07/29/2009,155.297,156.328,153.849,155.547,0,0
07/30/2009,155.57,158.064,155.217,157.582,0,0
07/31/2009,157.602,158.574,156.93,158.15,0,0
08/03/2009,158.427,161.784,158.064,161.237,0,0
08/04/2009,161.247,162.177,160.011,161.287,0,0
08/05/2009,161.307,162.443,160.417,161.289,0,0
08/06/2009,161.29,162.391,159.947,160.177,0,0
08/07/2009,160.07,163.088,158.953,162.735,0,0
08/10/2009,162.925,162.993,159.367,160.067,0,0
08/11/2009,160.037,160.203,157.814,158.145,0,0
08/12/2009,158.078,159.738,155.967,158.28,0,0
08/13/2009,158.275,160.357,157.37,158.277,0,0
08/14/2009,158.13,158.391,155.994,157.033,0,0
08/17/2009,156.259,156.545,153.447,154.445,0,0
08/18/2009,154.465,157.078,154.02,156.784,0,0
08/19/2009,156.768,157.511,153.627,155.439,0,0
08/20/2009,155.477,156.712,154.528,155.437,0,0
08/21/2009,155.44,156.577,153.57,155.785,0,0
08/24/2009,155.731,156.818,154.817,155.204,0,0
08/25/2009,155.225,155.507,153.402,153.929,0,0
08/26/2009,153.944,154.101,152.207,153.134,0,0
08/27/2009,153.127,153.177,151.045,152.258,0,0
08/28/2009,152.15,153.613,151.963,152.235,0,0
08/31/2009,151.67,152.169,150.035,151.627,0,0
09/01/2009,151.585,152.751,149.809,150.115,0,0
09/02/2009,150.097,150.557,149.015,150.021,0,0
09/03/2009,150.018,151.74,149.399,151.14,0,0
09/04/2009,151.19,152.69,150.827,152.425,0,0
09/07/2009,152.335,153.235,151.587,152.107,0,0
09/08/2009,152.1,152.908,151.317,152.227,0,0
09/09/2009,152.22,153.009,151.637,152.269,0,0
09/10/2009,152.267,153.105,151.909,152.7,0,0
09/11/2009,152.71,152.854,150.477,151.144,0,0
09/14/2009,150.574,150.9,149.894,150.78,0,0
09/15/2009,150.74,151.739,149.452,150.107,0,0
09/16/2009,150.097,150.569,148.597,149.923,0,0
09/17/2009,149.913,151.2,149.578,149.824,0,0
09/18/2009,149.775,150.045,148.237,148.505,0,0
09/21/2009,148.14,149.601,148.028,149.017,0,0
09/22/2009,149.05,149.409,148.467,148.98,0,0
09/23/2009,149.005,150.363,148.24,149.18,0,0
09/24/2009,149.21,149.54,146.288,146.557,0,0
09/25/2009,146.557,146.677,142.72,142.949,0,0
09/28/2009,143.06,143.132,139.708,142.357,0,0
09/29/2009,142.317,143.948,142.03,143.771,0,0
09/30/2009,143.711,144.527,142.834,143.317,0,0
10/01/2009,143.317,144.215,142.827,142.903,0,0
10/02/2009,142.92,143.17,140.75,143.153,0,0
10/05/2009,142.421,143.951,142.33,142.637,0,0
10/06/2009,142.647,143.227,140.947,141.382,0,0
10/07/2009,141.355,142.006,139.68,141.478,0,0
10/08/2009,141.377,142.529,140.967,142.03,0,0
10/09/2009,142.02,143.113,141.656,142.155,0,0
10/12/2009,141.805,143.21,141.534,141.882,0,0
10/13/2009,141.887,143.047,141.164,142.837,0,0
10/14/2009,142.837,143.844,141.723,142.89,0,0
10/15/2009,142.87,147.584,142.81,147.317,0,0
10/16/2009,147.34,149.299,147.16,148.635,0,0
10/19/2009,148.245,149.112,147.074,148.66,0,0
10/20/2009,148.605,149.376,147.504,148.698,0,0
10/21/2009,148.558,151.542,148.438,151.057,0,0
10/22/2009,151.077,151.965,150.544,151.706,0,0
10/23/2009,151.77,153.224,149.957,150.07,0,0
10/26/2009,150.095,151.164,149.135,150.551,0,0
10/27/2009,150.475,151.154,149.897,150.24,0,0
10/28/2009,150.22,150.387,148.279,148.51,0,0
10/29/2009,148.55,151.621,147.66,151.235,0,0
10/30/2009,151.23,151.725,147.633,148.145,0,0
11/02/2009,147.134,148.92,145.769,148.025,0,0
11/03/2009,147.973,148.558,146.359,148.45,0,0
11/04/2009,148.41,151.249,147.787,150.224,0,0
11/05/2009,150.189,150.601,148.524,150.432,0,0
11/06/2009,150.445,150.755,148.404,149.292,0,0
11/09/2009,149.894,151.604,149.205,150.7,0,0
11/10/2009,150.75,151.006,148.86,150.045,0,0
11/11/2009,150.35,151.154,148.554,148.86,0,0
11/12/2009,148.864,150.014,148.244,149.744,0,0
11/13/2009,149.745,150.444,148.964,149.485,0,0
11/16/2009,149.59,150.354,149.106,149.735,0,0
11/17/2009,149.745,150.224,149.34,150.045,0,0
11/18/2009,150.04,150.327,149.379,149.55,0,0
11/19/2009,149.48,149.67,147.31,148.25,0,0
11/20/2009,148.28,148.388,146.437,146.615,0,0
11/23/2009,146.62,148.212,146.492,147.717,0,0
11/24/2009,147.7,147.911,146.224,146.785,0,0
11/25/2009,146.75,147.652,145.636,145.875,0,0
11/26/2009,145.88,146.211,142.523,143.086,0,0
11/27/2009,142.955,143.484,139.265,142.585,0,0
11/30/2009,143.17,143.894,141.02,142.059,0,0
12/01/2009,141.91,144.425,141.62,143.97,0,0
12/02/2009,143.97,145.73,143.785,145.274,0,0
12/03/2009,145.265,146.853,145.265,145.97,0,0
12/04/2009,145.98,149.16,145.41,149.118,0,0
12/07/2009,148.07,148.81,146.62,147.175,0,0
12/08/2009,147.14,147.15,143.578,143.99,0,0
12/09/2009,143.98,144.334,141.994,142.867,0,0
12/10/2009,142.995,146.624,142.474,143.543,0,0
12/11/2009,143.548,145.649,143.548,144.77,0,0
12/14/2009,144.488,145.07,143.127,144.508,0,0
12/15/2009,144.495,146.055,144.354,145.75,0,0
12/16/2009,145.725,146.92,145.242,146.624,0,0
12/17/2009,146.7,146.855,144.67,145.3,0,0
12/18/2009,145.31,146.545,143.61,146.165,0,0
12/21/2009,145.694,146.47,145.449,146.178,0,0
12/22/2009,146.188,147.038,146.004,146.56,0,0
12/23/2009,146.57,146.722,145.754,146.19,0,0
12/24/2009,146.26,146.431,145.64,146.107,0,0
12/28/2009,146.092,146.67,145.795,146.587,0,0
12/29/2009,146.594,147.12,145.969,146.264,0,0
12/30/2009,146.264,148.935,146.051,148.58,0,0
12/31/2009,148.54,150.669,148.24,150.355,0,0
01/04/2010,149.764,150.698,148.634,148.785,0,0
01/05/2010,148.78,149.14,146.122,146.628,0,0
01/06/2010,146.638,148.445,145.998,147.866,0,0
01/07/2010,147.84,148.737,147.05,148.697,0,0
01/08/2010,148.69,149.459,148.034,148.423,0,0
01/11/2010,148.758,149.584,148.057,148.357,0,0
01/12/2010,148.333,148.63,146.639,147.055,0,0
01/13/2010,147.05,149.036,146.685,148.725,0,0
01/14/2010,148.705,149.994,148.357,148.97,0,0
01/15/2010,148.965,149.206,147.144,147.58,0,0
01/18/2010,147.563,148.88,147.502,148.335,0,0
01/19/2010,148.339,149.441,147.973,149.093,0,0
01/20/2010,149.051,149.238,147.545,148.605,0,0
01/21/2010,148.581,149.081,146.054,146.43,0,0
01/22/2010,146.371,147.215,144.593,144.693,0,0
01/25/2010,145.254,146.709,144.622,146.597,0,0
01/26/2010,146.595,147.276,144.066,144.678,0,0
01/27/2010,144.747,145.675,143.626,145.496,0,0
01/28/2010,145.457,147.204,144.604,145.066,0,0
01/29/2010,145.086,146.227,144.171,144.221,0,0
02/01/2010,143.444,144.853,143.046,144.556,0,0
02/02/2010,144.546,145.18,143.832,144.345,0,0
02/03/2010,144.336,145.271,144.193,144.507,0,0
02/04/2010,144.586,144.775,139.33,140.203,0,0
02/05/2010,140.136,141.411,138.231,139.576,0,0
02/08/2010,139.545,139.909,138.611,139.094,0,0
02/09/2010,139.056,141.182,138.907,140.944,0,0
02/10/2010,140.991,141.404,139.42,140.216,0,0
02/11/2010,140.286,141.006,139.595,140.943,0,0
02/12/2010,140.926,141.88,139.776,141.246,0,0
02/15/2010,141.196,141.369,140.683,140.923,0,0
02/16/2010,140.914,142.562,140.706,142.312,0,0
02/17/2010,142.294,143.603,142.073,142.987,0,0
02/18/2010,142.986,143.066,140.957,142.528,0,0
02/19/2010,142.491,142.664,140.848,141.573,0,0
02/22/2010,141.579,142.168,140.772,141.071,0,0
02/23/2010,141.036,141.652,138.716,139.136,0,0
02/24/2010,139.136,139.562,138.333,138.863,0,0
02/25/2010,138.895,139.21,134.952,135.968,0,0
02/26/2010,135.928,136.698,134.633,135.588,0,0
03/01/2010,134.616,135.489,131.998,133.562,0,0
03/02/2010,133.59,133.736,132.473,132.978,0,0
03/03/2010,132.968,134,132.718,133.541,0,0
03/04/2010,133.556,134.806,132.551,133.809,0,0
03/05/2010,133.796,137.04,133.733,136.649,0,0
03/08/2010,136.704,137.353,135.652,136.032,0,0
03/09/2010,136.026,136.076,133.903,134.884,0,0
03/10/2010,134.848,135.89,133.891,135.542,0,0
03/11/2010,135.556,136.47,134.901,136.286,0,0
03/12/2010,136.27,138.054,136.076,137.657,0,0
03/15/2010,137.806,137.925,135.789,136.26,0,0
03/16/2010,136.27,137.841,135.151,137.625,0,0
03/17/2010,137.623,139.343,137.084,138.372,0,0
03/18/2010,138.323,138.556,137.003,137.765,0,0
03/19/2010,137.791,138.072,135.609,135.92,0,0
03/22/2010,135.931,136.189,134.527,136.076,0,0
03/23/2010,136.066,136.517,135.21,135.988,0,0
03/24/2010,136.026,137.416,135.472,137.186,0,0
03/25/2010,137.126,138.116,136.636,137.333,0,0
03/26/2010,137.303,138.03,137.03,137.776,0,0
03/29/2010,137.885,139.106,137.66,138.546,0,0
03/30/2010,138.526,140.53,138.006,139.75,0,0
03/31/2010,139.728,142.006,139.717,141.871,0,0
04/01/2010,141.851,143.61,141.742,143.423,0,0
04/02/2010,143.473,143.932,142.946,143.876,0,0
04/05/2010,144.661,144.879,143.737,144.294,0,0
04/06/2010,144.266,144.406,142.065,143.157,0,0
04/07/2010,143.126,143.838,141.76,142.221,0,0
04/08/2010,142.226,142.788,140.942,142.632,0,0
04/09/2010,142.661,144.3,142.57,143.226,0,0
04/12/2010,143.651,144.495,143.153,143.273,0,0
04/13/2010,143.243,143.771,142.051,143.318,0,0
04/14/2010,143.284,144.632,143.211,144.161,0,0
04/15/2010,144.211,145.022,143.25,144.126,0,0
04/16/2010,144.171,144.23,141.32,141.576,0,0
04/19/2010,140.21,141.756,139.36,141.691,0,0
04/20/2010,141.746,143.51,141.52,143.134,0,0
04/21/2010,143.151,144.156,142.606,143.568,0,0
04/22/2010,143.583,144.16,142.417,143.723,0,0
04/23/2010,143.821,144.75,143.07,144.468,0,0
04/26/2010,144.625,145.952,144.476,145.213,0,0
04/27/2010,145.233,145.391,141.57,142.307,0,0
04/28/2010,142.268,143.48,141.688,142.968,0,0
04/29/2010,142.953,144.353,142.181,144.033,0,0
04/30/2010,144.028,145.196,143.222,143.311,0,0
05/03/2010,143.874,144.613,142.965,144.081,0,0
05/04/2010,144.064,144.878,142.58,143.128,0,0
05/05/2010,143.183,144.039,141.198,141.643,0,0
05/06/2010,141.678,142.296,129.934,134.323,0,0
05/07/2010,134.761,138.172,133.1,135.561,0,0
05/10/2010,137.554,140.561,135.66,138.503,0,0
05/11/2010,138.478,139.643,135.887,138.51,0,0
05/12/2010,138.463,139.82,137.392,138.183,0,0
05/13/2010,138.173,139.511,135.302,135.518,0,0
05/14/2010,135.428,136.04,133.179,134.403,0,0
05/17/2010,133.841,134.32,131.07,133.988,0,0
05/18/2010,133.993,134.792,131.798,132.193,0,0
05/19/2010,132.083,132.568,129.725,132.407,0,0
05/20/2010,132.332,132.79,126.717,128.795,0,0
05/21/2010,128.781,130.798,127.702,130.111,0,0
05/24/2010,130.568,131.361,129.111,130.211,0,0
05/25/2010,130.121,130.146,127.63,129.978,0,0
05/26/2010,129.944,130.594,129.052,129.328,0,0
05/27/2010,129.297,132.957,129.053,132.718,0,0
05/28/2010,132.798,133.215,130.856,131.611,0,0
05/31/2010,131.129,132.903,131.079,132.618,0,0
06/01/2010,132.631,134.457,130.787,133.196,0,0
06/02/2010,133.116,135.398,133.021,134.933,0,0
06/03/2010,134.943,136.4,134.534,135.443,0,0
06/04/2010,135.378,136.241,132.133,132.813,0,0
06/07/2010,132.187,133.83,131.073,132.153,0,0
06/08/2010,132.163,133.37,130.39,132.308,0,0
06/09/2010,132.373,133.755,131.406,132.596,0,0
06/10/2010,132.526,134.408,132.216,134.353,0,0
06/11/2010,134.353,135.13,132.658,133.311,0,0
06/14/2010,133.8,135.857,133.37,134.961,0,0
06/15/2010,134.991,135.643,133.911,135.341,0,0
06/16/2010,135.296,135.946,134.505,134.661,0,0
06/17/2010,134.566,135.471,133.51,134.883,0,0
06/18/2010,134.873,135.162,133.981,134.411,0,0
06/21/2010,134.21,135.998,133.913,134.403,0,0
06/22/2010,134.283,134.753,133.062,134.126,0,0
06/23/2010,134.164,134.966,133.665,134.298,0,0
06/24/2010,134.366,134.847,133.451,133.821,0,0
06/25/2010,133.891,134.588,133.086,134.363,0,0
06/28/2010,134.462,135.244,134.18,134.953,0,0
06/29/2010,134.859,135.118,132.805,133.446,0,0
06/30/2010,133.386,133.586,131.978,132.163,0,0
07/01/2010,132.043,133.061,131.271,132.921,0,0
07/02/2010,132.886,133.848,132.681,133.291,0,0
07/05/2010,133.3,133.645,132.36,132.811,0,0
07/06/2010,132.801,133.656,131.843,132.566,0,0
07/07/2010,132.561,133.337,131.241,133.176,0,0
07/08/2010,133.201,134.577,133.006,133.966,0,0
07/09/2010,133.936,134.636,133.208,133.456,0,0
07/12/2010,133.742,133.977,132.545,133.158,0,0
07/13/2010,133.173,134.676,132.425,134.636,0,0
07/14/2010,134.556,135.76,134.28,134.926,0,0
07/15/2010,134.986,135.513,133.965,135.076,0,0
07/16/2010,135.096,135.196,131.995,132.431,0,0
07/19/2010,132.135,133.42,131.765,131.997,0,0
07/20/2010,131.946,133.735,131.488,133.513,0,0
07/21/2010,133.473,133.718,131.56,131.956,0,0
07/22/2010,131.946,133.274,130.82,132.603,0,0
07/23/2010,132.598,134.99,132.41,134.849,0,0
07/26/2010,134.839,135.566,134.376,134.556,0,0
07/27/2010,134.541,137.206,134.436,137.036,0,0
07/28/2010,137.031,137.525,135.853,136.394,0,0
07/29/2010,136.443,136.86,134.953,135.481,0,0
07/30/2010,135.491,136.021,134.172,135.647,0,0
08/02/2010,135.619,137.648,135.481,137.383,0,0
08/03/2010,137.381,137.76,136.31,136.831,0,0
08/04/2010,136.841,137.206,135.826,136.996,0,0
08/05/2010,136.996,137.476,135.757,136.376,0,0
08/06/2010,136.436,137.04,135.45,136.264,0,0
08/09/2010,136.305,136.97,136.18,136.533,0,0
08/10/2010,136.543,136.713,134.892,135.413,0,0
08/11/2010,135.398,135.486,132.785,133.571,0,0
08/12/2010,133.556,134.665,132.976,133.766,0,0
08/13/2010,133.771,134.8,133.346,134.395,0,0
08/16/2010,134.467,134.506,133.149,133.634,0,0
08/17/2010,133.659,133.922,133.046,133.276,0,0
08/18/2010,133.271,133.726,132.425,133.247,0,0
08/19/2010,133.197,134.042,132.775,133.164,0,0
08/20/2010,133.216,133.321,131.971,132.946,0,0
08/23/2010,132.906,133.318,132.005,132.083,0,0
08/24/2010,132.088,132.101,128.759,129.116,0,0
08/25/2010,129.171,131.018,129.126,130.706,0,0
08/26/2010,130.696,132.01,130.691,131.101,0,0
08/27/2010,131.096,132.537,130.427,132.291,0,0
08/30/2010,132.5,133.593,130.629,130.804,0,0
08/31/2010,130.844,130.963,128.637,129.201,0,0
09/01/2010,129.201,130.91,128.785,130.466,0,0
09/02/2010,130.486,130.587,129.151,129.756,0,0
09/03/2010,129.741,131.68,129.641,130.221,0,0
09/06/2010,129.796,130.641,129.234,129.59,0,0
09/07/2010,129.605,129.64,127.887,128.73,0,0
09/08/2010,128.72,130.3,128.056,129.716,0,0
09/09/2010,129.726,129.967,128.55,129.236,0,0
09/10/2010,129.261,130.041,128.98,129.186,0,0
09/13/2010,129.33,130.098,128.76,129.13,0,0
09/14/2010,129.115,129.413,127.623,128.996,0,0
09/15/2010,128.976,134.047,128.543,133.931,0,0
09/16/2010,133.891,134.248,132.962,133.986,0,0
09/17/2010,133.996,135.031,133.656,134.166,0,0
09/20/2010,134.241,134.433,133.176,133.181,0,0
09/21/2010,133.176,133.421,132.328,132.901,0,0
09/22/2010,132.881,133.381,131.699,132.326,0,0
09/23/2010,132.299,132.765,131.816,132.306,0,0
09/24/2010,132.306,133.755,132.133,133.221,0,0
09/27/2010,133.261,133.655,132.921,133.386,0,0
09/28/2010,133.371,133.754,131.908,132.493,0,0
09/29/2010,132.493,132.915,131.826,132.088,0,0
09/30/2010,132.073,132.715,130.846,131.241,0,0
10/01/2010,131.216,132.073,131.095,131.603,0,0
10/04/2010,131.54,132.368,131.155,131.911,0,0
10/05/2010,131.946,133.006,131.866,132.186,0,0
10/06/2010,132.226,132.428,131.384,131.736,0,0
10/07/2010,131.736,131.874,130.453,130.813,0,0
10/08/2010,130.793,131.083,130.023,130.726,0,0
10/11/2010,130.681,130.995,129.824,130.316,0,0
10/12/2010,130.316,130.728,128.96,129.156,0,0
10/13/2010,129.176,130.15,128.993,130.023,0,0
10/14/2010,129.983,130.496,129.64,130.421,0,0
10/15/2010,130.426,130.694,129.99,130.229,0,0
10/18/2010,129.988,130.212,128.685,128.986,0,0
10/19/2010,128.991,129.387,127.755,128.1,0,0
10/20/2010,128.105,128.76,127.342,128.496,0,0
10/21/2010,128.496,129.216,127.48,127.7,0,0
10/22/2010,127.7,127.906,127.075,127.575,0,0
10/25/2010,127.409,127.74,126.434,127.046,0,0
10/26/2010,127.021,129.136,126.803,129.021,0,0
10/27/2010,129.026,129.586,128.514,128.906,0,0
10/28/2010,128.916,129.36,128.064,129.173,0,0
10/29/2010,129.143,129.293,127.968,128.916,0,0
11/01/2010,128.831,129.913,128.741,129.07,0,0
11/02/2010,129.075,129.666,128.952,129.3,0,0
11/03/2010,129.301,131.233,129.01,130.363,0,0
11/04/2010,130.358,131.498,130.103,131.338,0,0
11/05/2010,131.323,131.998,130.478,131.473,0,0
11/08/2010,131.447,131.602,130.527,130.983,0,0
11/09/2010,130.988,131.079,129.826,130.561,0,0
11/10/2010,130.528,133.073,130.343,132.613,0,0
11/11/2010,132.683,133.233,132.244,132.953,0,0
11/12/2010,132.943,133.553,130.963,132.935,0,0
11/15/2010,133.13,133.752,132.893,133.338,0,0
11/16/2010,133.353,133.753,132.169,132.308,0,0
11/17/2010,132.258,132.959,132.193,132.291,0,0
11/18/2010,132.298,134.198,132.216,133.95,0,0
11/19/2010,133.976,134.193,133.033,133.466,0,0
11/22/2010,133.418,134.174,132.613,132.952,0,0
11/23/2010,132.927,133.361,130.837,131.157,0,0
11/24/2010,131.117,131.987,130.83,131.725,0,0
11/25/2010,131.702,132.017,131.352,131.715,0,0
11/26/2010,131.71,132.094,130.946,131.038,0,0
11/29/2010,130.992,131.357,130.793,131.177,0,0
11/30/2010,131.212,131.247,129.332,130.205,0,0
12/01/2010,130.187,131.594,129.904,131.484,0,0
12/02/2010,131.492,131.737,130.176,130.712,0,0
12/03/2010,130.712,131.052,129.492,130.182,0,0
12/06/2010,130.238,130.612,129.527,129.874,0,0
12/07/2010,129.917,131.772,129.522,131.532,0,0
12/08/2010,131.595,132.992,131.329,132.786,0,0
12/09/2010,132.742,132.9,131.731,132.067,0,0
12/10/2010,132.025,132.783,131.923,132.609,0,0
12/13/2010,132.683,133.036,131.802,132.238,0,0
12/14/2010,132.255,132.653,131.283,131.953,0,0
12/15/2010,131.947,132.292,130.765,130.908,0,0
12/16/2010,130.927,131.622,130.837,131.145,0,0
12/17/2010,131.142,131.391,129.997,130.405,0,0
12/20/2010,130.196,130.469,129.559,129.934,0,0
12/21/2010,129.88,130.304,129.253,129.522,0,0
12/22/2010,129.462,129.692,128.318,128.538,0,0
12/23/2010,128.542,128.74,127.442,127.869,0,0
12/24/2010,127.89,128.417,127.794,127.915,0,0
12/27/2010,127.893,128.006,127.372,127.652,0,0
12/28/2010,127.685,128.016,126.102,126.557,0,0
12/29/2010,126.55,126.788,126.093,126.469,0,0
12/30/2010,126.452,126.682,125.477,125.744,0,0
12/31/2010,125.743,127.005,125.682,126.565,0,0
01/03/2011,126.4,126.583,125.755,126.576,0,0
01/04/2011,126.552,128.582,126.327,127.812,0,0
01/05/2011,127.822,129.236,127.432,129.126,0,0
01/06/2011,129.127,129.282,128.409,128.927,0,0
01/07/2011,128.832,129.422,128.411,129.226,0,0
01/10/2011,129.176,129.339,128.302,128.774,0,0
01/11/2011,128.767,130.353,128.722,129.822,0,0
01/12/2011,129.787,131.134,129.595,130.806,0,0
01/13/2011,130.756,131.408,130.48,131.143,0,0
01/14/2011,131.102,131.857,130.432,131.471,0,0
01/17/2011,131.331,131.683,130.968,131.32,0,0
01/18/2011,131.302,132.492,131.262,131.752,0,0
01/19/2011,131.752,132.15,130.813,131.166,0,0
01/20/2011,131.152,132.117,130.66,131.914,0,0
01/21/2011,131.892,132.323,131.47,132.066,0,0
01/24/2011,132.072,132.328,131.677,131.916,0,0
01/25/2011,131.912,132.022,129.635,130.057,0,0
01/26/2011,129.982,131.073,129.502,130.916,0,0
01/27/2011,130.932,132.66,130.555,132.022,0,0
01/28/2011,132.042,132.08,129.788,130.222,0,0
01/31/2011,129.902,131.581,129.806,131.349,0,0
02/01/2011,131.341,131.974,130.921,131.272,0,0
02/02/2011,131.261,132.309,131.197,132.011,0,0
02/03/2011,132.011,132.926,131.444,131.692,0,0
02/04/2011,131.686,132.732,130.874,132.361,0,0
02/07/2011,132.259,133.237,132.202,132.596,0,0
02/08/2011,132.562,132.895,131.554,132.349,0,0
02/09/2011,132.272,132.987,132.091,132.59,0,0
02/10/2011,132.572,134.232,132.457,133.945,0,0
02/11/2011,133.947,134.202,133.246,133.509,0,0
02/14/2011,133.429,133.759,133.165,133.602,0,0
02/15/2011,133.592,135.437,133.488,135.062,0,0
02/16/2011,135.092,135.444,134.164,134.645,0,0
02/17/2011,134.582,134.938,134.346,134.712,0,0
02/18/2011,134.717,135.51,134.434,135.168,0,0
02/21/2011,135.067,135.194,134.674,134.879,0,0
02/22/2011,134.842,135.446,133.24,133.517,0,0
02/23/2011,133.572,134.627,133.357,133.737,0,0
02/24/2011,133.742,133.852,131.486,132.122,0,0
02/25/2011,132.122,132.458,131.11,131.612,0,0
02/28/2011,131.64,133.3,131.25,132.917,0,0
03/01/2011,132.937,134.117,132.922,133.132,0,0
03/02/2011,133.142,133.752,132.807,133.622,0,0
03/03/2011,133.642,134.183,132.917,134.165,0,0
03/04/2011,134.132,135.205,133.637,133.858,0,0
03/07/2011,133.979,134.06,132.912,133.217,0,0
03/08/2011,133.202,133.772,133.099,133.567,0,0
03/09/2011,133.567,134.27,133.532,134.028,0,0
03/10/2011,134.032,134.335,132.902,133.255,0,0
03/11/2011,133.272,133.717,130.856,131.572,0,0
03/14/2011,131.313,132.392,129.649,131.982,0,0
03/15/2011,131.987,132.532,129.169,129.757,0,0
03/16/2011,129.757,130.517,127.442,127.492,0,0
03/17/2011,127.097,128.017,122.936,127.254,0,0
03/18/2011,127.252,132.482,127.132,130.752,0,0
03/21/2011,131.252,132.321,130.896,132.102,0,0
03/22/2011,132.102,132.973,131.763,132.482,0,0
03/23/2011,132.462,132.685,131.122,131.342,0,0
03/24/2011,131.322,131.687,130.217,130.512,0,0
03/25/2011,130.452,131.052,130.176,130.442,0,0
03/28/2011,130.255,131.065,130.113,130.607,0,0
03/29/2011,130.627,132.034,130.297,132.012,0,0
03/30/2011,132.002,133.613,131.798,133.192,0,0
03/31/2011,133.162,133.833,132.467,133.207,0,0
04/01/2011,133.242,135.812,133.212,135.392,0,0
04/04/2011,135.588,136.118,135.178,135.565,0,0
04/05/2011,135.528,138.298,135.508,138.273,0,0
04/06/2011,138.293,139.679,138.108,139.608,0,0
04/07/2011,139.578,139.603,137.888,138.563,0,0
04/08/2011,138.538,140.012,138.423,138.818,0,0
04/11/2011,138.849,139.547,137.996,138.238,0,0
04/12/2011,138.227,138.575,135.733,135.822,0,0
04/13/2011,135.793,137.209,135.697,136.341,0,0
04/14/2011,136.34,136.751,135.282,136.513,0,0
04/15/2011,136.49,137.038,135.271,135.681,0,0
04/18/2011,135.664,135.871,132.974,134.403,0,0
04/19/2011,134.394,134.83,133.765,134.685,0,0
04/20/2011,134.684,135.814,134.65,135.426,0,0
04/21/2011,135.427,135.953,134.685,135.191,0,0
04/22/2011,135.192,135.76,134.784,135.092,0,0
04/25/2011,135.144,135.936,134.702,134.952,0,0
04/26/2011,134.95,135.163,134.244,134.318,0,0
04/27/2011,134.313,136.697,134.058,136.564,0,0
04/28/2011,136.496,137.038,135.509,135.509,0,0
04/29/2011,135.492,136.007,135.177,135.565,0,0
05/02/2011,135.467,136.106,135.112,135.16,0,0
05/03/2011,135.162,135.362,132.93,133.327,0,0
05/04/2011,133.329,134.249,132.746,132.802,0,0
05/05/2011,132.808,133.195,130.899,131.115,0,0
05/06/2011,131.124,132.83,131.092,131.877,0,0
05/09/2011,131.799,132.394,131.223,131.783,0,0
05/10/2011,131.722,132.493,131.454,132.335,0,0
05/11/2011,132.304,134.049,131.807,132.471,0,0
05/12/2011,132.496,133.162,131.221,131.844,0,0
05/13/2011,131.762,132.023,130.269,130.825,0,0
05/16/2011,131.065,131.489,130.377,130.797,0,0
05/17/2011,130.699,133.171,130.681,132.282,0,0
05/18/2011,132.201,132.505,130.765,132.019,0,0
05/19/2011,131.898,132.964,131.835,132.5,0,0
05/20/2011,132.398,132.974,132.119,132.564,0,0
05/23/2011,132.509,132.92,131.268,132.164,0,0
05/24/2011,132.131,133.127,131.418,132.573,0,0
05/25/2011,132.495,133.688,132.085,133.376,0,0
05/26/2011,133.363,133.784,132.623,133.304,0,0
05/27/2011,133.354,133.64,132.692,133.354,0,0
05/30/2011,133.124,133.49,132.992,133.308,0,0
05/31/2011,133.179,135.116,133.179,134.062,0,0
06/01/2011,134.067,134.35,132.051,132.209,0,0
06/02/2011,132.164,132.844,131.777,132.399,0,0
06/03/2011,132.414,132.559,130.658,131.809,0,0
06/06/2011,131.602,132.288,130.8,131.019,0,0
06/07/2011,130.916,132.067,130.875,131.708,0,0
06/08/2011,131.659,131.962,130.476,131.01,0,0
06/09/2011,131.002,131.963,130.907,131.505,0,0
06/10/2011,131.457,131.672,129.611,130.219,0,0
06/13/2011,130.026,131.442,130.026,131.381,0,0
06/14/2011,131.406,132.319,131.046,131.751,0,0
06/15/2011,131.698,132.029,130.675,131.081,0,0
06/16/2011,131.014,131.331,129.741,130.313,0,0
06/17/2011,130.126,130.349,129.347,129.574,0,0
06/20/2011,129.423,130.225,128.91,129.98,0,0
06/21/2011,130.031,130.352,129.665,130.267,0,0
06/22/2011,130.183,130.528,128.966,129.035,0,0
06/23/2011,128.95,129.337,128.473,128.836,0,0
06/24/2011,128.766,129.018,128.227,128.283,0,0
06/27/2011,128.144,129.538,128.142,129.347,0,0
06/28/2011,129.245,129.952,128.639,129.76,0,0
06/29/2011,129.706,130.073,129.089,129.716,0,0
06/30/2011,129.655,129.858,128.414,129.292,0,0
07/01/2011,129.241,130.06,129.046,129.787,0,0
07/04/2011,129.744,130.146,129.652,129.807,0,0
07/05/2011,129.809,130.834,129.737,130.104,0,0
07/06/2011,130.129,130.279,128.959,129.396,0,0
07/07/2011,129.404,130.104,129.058,129.678,0,0
07/08/2011,129.682,130.05,128.82,129.256,0,0
07/11/2011,128.936,129.421,127.425,127.568,0,0
07/12/2011,127.578,127.846,125.104,125.978,0,0
07/13/2011,125.977,127.383,124.803,127.085,0,0
07/14/2011,127.049,128.183,126.788,127.629,0,0
07/15/2011,127.63,128.018,127.168,127.584,0,0
07/18/2011,127.382,127.658,126.653,126.82,0,0
07/19/2011,126.824,127.853,126.788,127.563,0,0
07/20/2011,127.567,127.837,126.709,127.231,0,0
07/21/2011,127.232,128.227,127.001,127.829,0,0
07/22/2011,127.833,128.416,127.468,128.003,0,0
07/25/2011,127.848,128.047,127.098,127.394,0,0
07/26/2011,127.415,128.326,127.039,127.739,0,0
07/27/2011,127.784,128.119,127.115,127.311,0,0
07/28/2011,127.318,127.401,126.706,127.144,0,0
07/29/2011,127.145,127.382,125.95,126.111,0,0
08/01/2011,126.673,128.509,124.178,125.791,0,0
08/02/2011,125.782,126.976,125.303,125.711,0,0
08/03/2011,125.699,126.621,125.271,126.558,0,0
08/04/2011,126.552,130.833,126.492,128.172,0,0
08/05/2011,128.159,129.048,127.388,128.454,0,0
08/08/2011,128.338,128.872,126.463,126.854,0,0
08/09/2011,126.858,127.031,124.492,125.533,0,0
08/10/2011,125.537,126.231,123.29,123.977,0,0
08/11/2011,123.971,124.843,123.377,124.748,0,0
08/12/2011,124.706,125.176,123.96,124.761,0,0
08/15/2011,125.062,125.995,124.965,125.911,0,0
08/16/2011,125.889,126.43,125.288,126.35,0,0
08/17/2011,126.357,126.971,125.251,126.69,0,0
08/18/2011,126.692,126.781,125.649,126.454,0,0
08/19/2011,126.43,126.794,125.719,125.91,0,0
08/22/2011,126.32,127.325,126.135,126.318,0,0
08/23/2011,126.308,126.967,126.15,126.422,0,0
08/24/2011,126.424,126.75,125.592,126.022,0,0
08/25/2011,126.04,126.531,125.738,126.09,0,0
08/26/2011,126.104,126.227,124.479,125.47,0,0
08/29/2011,125.437,126.575,125.176,126.026,0,0
08/30/2011,126.056,126.338,124.649,125.049,0,0
08/31/2011,125.055,125.308,124.269,124.58,0,0
09/01/2011,124.57,125.339,124.119,124.427,0,0
09/02/2011,124.431,124.685,123.953,124.46,0,0
09/05/2011,124.197,124.407,123.517,123.863,0,0
09/06/2011,123.848,125.06,123.049,123.779,0,0
09/07/2011,123.769,123.88,123.186,123.512,0,0
09/08/2011,123.516,124.378,123.132,123.66,0,0
09/09/2011,123.613,124.232,122.35,123.101,0,0
09/12/2011,122.646,123.016,121.283,122.449,0,0
09/13/2011,122.452,122.49,121.259,121.391,0,0
09/14/2011,121.411,121.561,120.693,120.767,0,0
09/15/2011,120.764,122.255,120.664,121.154,0,0
09/16/2011,121.161,121.754,120.783,121.149,0,0
09/19/2011,120.99,121.192,119.465,120.245,0,0
09/20/2011,120.237,120.57,119.765,120.28,0,0
09/21/2011,120.283,120.604,118.351,118.472,0,0
09/22/2011,118.471,119.119,116.828,116.944,0,0
09/23/2011,116.945,118.896,116.876,118.226,0,0
09/26/2011,118.385,119.007,117.756,118.815,0,0
09/27/2011,118.819,120.446,118.5,120.065,0,0
09/28/2011,120.07,120.222,118.951,119.293,0,0
09/29/2011,119.305,120.838,118.762,120.025,0,0
09/30/2011,120.066,120.783,119.111,119.975,0,0
10/03/2011,119.838,120.344,118.183,118.219,0,0
10/04/2011,118.204,119.087,117.723,118.945,0,0
10/05/2011,118.97,119.107,118.076,118.712,0,0
10/06/2011,118.706,118.838,116.968,118.469,0,0
10/07/2011,118.461,119.984,118.248,119.394,0,0
10/10/2011,119.408,120.293,119.146,120.149,0,0
10/11/2011,120.089,120.204,119.351,119.386,0,0
10/12/2011,119.371,122.363,119.219,121.659,0,0
10/13/2011,121.585,121.684,120.326,121.215,0,0
10/14/2011,121.194,122.609,120.946,122.091,0,0
10/17/2011,121.973,122.632,120.813,120.92,0,0
10/18/2011,120.945,121.564,119.984,120.681,0,0
10/19/2011,120.684,121.692,120.44,121.134,0,0
10/20/2011,121.155,121.522,120.36,121.2,0,0
10/21/2011,121.249,122.081,120.775,121.538,0,0
10/24/2011,121.379,122.086,120.975,121.693,0,0
10/25/2011,121.715,122.029,120.93,121.731,0,0
10/26/2011,121.723,121.949,120.68,121.638,0,0
10/27/2011,121.64,122.509,121.115,122.222,0,0
10/28/2011,122.245,122.36,121.824,122.183,0,0
10/31/2011,121.863,127.316,121.863,125.737,0,0
11/01/2011,125.725,126.816,124.255,124.975,0,0
11/02/2011,124.959,125.291,124.338,124.479,0,0
11/03/2011,124.434,125.298,123.906,125.227,0,0
11/04/2011,125.184,125.558,124.608,125.38,0,0
11/07/2011,125.465,125.58,124.801,125.327,0,0
11/08/2011,125.259,125.611,124.968,125.033,0,0
11/09/2011,125.061,125.171,123.608,123.892,0,0
11/10/2011,123.769,124.079,123.067,123.697,0,0
11/11/2011,123.698,124.152,122.957,123.972,0,0
11/14/2011,124.196,124.273,122.32,122.593,0,0
11/15/2011,122.605,123.147,121.661,121.856,0,0
11/16/2011,121.84,121.968,121.121,121.222,0,0
11/17/2011,121.174,121.697,120.878,121.274,0,0
11/18/2011,121.247,121.749,121.03,121.559,0,0
11/21/2011,121.374,121.489,120.029,120.21,0,0
11/22/2011,120.213,120.942,120.12,120.308,0,0
11/23/2011,120.259,120.468,119.821,120.004,0,0
11/24/2011,119.945,120.147,119.355,119.462,0,0
11/25/2011,119.475,120.457,119.375,119.941,0,0
11/28/2011,120.046,121.678,119.905,120.926,0,0
11/29/2011,120.9,121.84,120.751,121.502,0,0
11/30/2011,121.512,122.507,121.027,121.894,0,0
12/01/2011,121.867,122.507,121.425,121.885,0,0
12/02/2011,121.854,122.662,121.291,121.611,0,0
12/05/2011,121.76,122.296,121.447,121.745,0,0
12/06/2011,121.756,121.788,120.959,121.228,0,0
12/07/2011,121.227,122.207,121.114,122.022,0,0
12/08/2011,121.986,122.049,120.92,121.312,0,0
12/09/2011,121.319,122.222,121.002,121.619,0,0
12/12/2011,121.466,121.782,120.701,121.39,0,0
12/13/2011,121.395,121.662,120.505,120.752,0,0
12/14/2011,120.704,121.129,120.286,120.721,0,0
12/15/2011,120.722,120.927,120.471,120.739,0,0
12/16/2011,120.75,121.139,120.42,120.907,0,0
12/19/2011,120.827,121.097,120.511,120.925,0,0
12/20/2011,120.895,122.158,120.888,121.955,0,0
12/21/2011,121.96,122.575,121.826,122.356,0,0
12/22/2011,122.305,122.759,122.208,122.515,0,0
12/23/2011,122.515,122.645,121.594,121.594,0,0
12/27/2011,121.801,122.297,121.605,122.019,0,0
12/28/2011,121.964,122.017,120.312,120.484,0,0
12/29/2011,120.429,120.535,119.465,119.634,0,0
12/30/2011,119.64,120.052,119.253,119.367,0,0
01/02/2012,119.157,119.648,118.969,119.262,0,0
01/03/2012,119.185,120.16,119.155,120.068,0,0
01/04/2012,120.043,120.2,119.597,119.799,0,0
01/05/2012,119.786,119.948,119.171,119.446,0,0
01/06/2012,119.428,119.734,118.539,118.731,0,0
01/09/2012,118.605,118.866,118.253,118.777,0,0
01/10/2012,118.728,119.065,118.666,118.955,0,0
01/11/2012,118.959,119.113,117.711,117.801,0,0
01/12/2012,117.776,118.11,117.513,117.681,0,0
01/13/2012,117.632,118.184,117.276,117.869,0,0
01/16/2012,117.734,117.773,117.366,117.65,0,0
01/17/2012,117.61,118.265,117.526,117.784,0,0
01/18/2012,117.785,118.625,117.546,118.586,0,0
01/19/2012,118.587,119.718,118.308,119.403,0,0
01/20/2012,119.386,119.935,119.183,119.926,0,0
01/23/2012,119.713,120.198,119.486,119.885,0,0
01/24/2012,119.832,121.411,119.638,121.358,0,0
01/25/2012,121.337,122.039,121.185,121.755,0,0
01/26/2012,121.738,121.867,121.303,121.495,0,0
01/27/2012,121.478,121.586,120.006,120.582,0,0
01/30/2012,120.597,120.718,119.584,119.898,0,0
01/31/2012,119.915,120.619,119.759,120.183,0,0
02/01/2012,120.147,120.978,119.585,120.657,0,0
02/02/2012,120.588,120.753,120.214,120.449,0,0
02/03/2012,120.4,121.211,120.262,121.102,0,0
02/06/2012,121.056,121.237,120.475,121.126,0,0
02/07/2012,121.047,122.233,120.997,122.004,0,0
02/08/2012,121.987,122.851,121.399,121.853,0,0
02/09/2012,121.805,122.974,121.703,122.823,0,0
02/10/2012,122.812,123.164,122.035,122.343,0,0
02/13/2012,122.347,122.915,122.169,122.283,0,0
02/14/2012,122.264,123.162,121.67,123.082,0,0
02/15/2012,123.05,123.486,122.603,123.067,0,0
02/16/2012,123.054,124.798,122.811,124.705,0,0
02/17/2012,124.682,126.055,124.519,125.756,0,0
02/20/2012,125.931,126.826,125.771,126.183,0,0
02/21/2012,126.178,126.648,125.639,125.796,0,0
02/22/2012,125.763,126.607,125.593,125.773,0,0
02/23/2012,125.773,126.196,125.459,125.899,0,0
02/24/2012,125.922,128.95,125.795,128.894,0,0
02/27/2012,128.987,129.726,126.945,127.543,0,0
02/28/2012,127.487,128.231,126.676,127.919,0,0
02/29/2012,127.894,129.617,127.809,129.148,0,0
03/01/2012,129.102,129.583,128.744,129.393,0,0
03/02/2012,129.396,130.096,129.137,129.453,0,0
03/05/2012,129.452,129.65,128.212,129.354,0,0
03/06/2012,129.347,129.486,126.538,127.115,0,0
03/07/2012,127.098,127.837,126.626,127.619,0,0
03/08/2012,127.623,129.243,127.569,129.107,0,0
03/09/2012,129.084,129.743,128.634,129.186,0,0
03/12/2012,129.2,129.317,128.168,128.597,0,0
03/13/2012,128.59,130.38,128.248,130.23,0,0
03/14/2012,130.245,131.461,130.107,131.253,0,0
03/15/2012,131.211,131.705,130.204,131.254,0,0
03/16/2012,131.272,132.427,130.909,132.211,0,0
03/19/2012,131.996,132.661,131.444,132.449,0,0
03/20/2012,132.425,132.978,132.25,132.766,0,0
03/21/2012,132.726,133.481,132.177,132.376,0,0
03/22/2012,132.363,132.489,130.079,130.56,0,0
03/23/2012,130.54,131.551,129.994,130.686,0,0
03/26/2012,130.734,132.36,130.729,132.241,0,0
03/27/2012,132.242,133.376,132.01,132.629,0,0
03/28/2012,132.643,132.732,131.018,131.681,0,0
03/29/2012,131.682,131.827,130.137,131.557,0,0
03/30/2012,131.56,132.726,130.621,132.509,0,0
04/02/2012,132.985,133.245,131.172,131.485,0,0
04/03/2012,131.495,131.975,130.753,131.759,0,0
04/04/2012,131.737,131.84,130.25,130.986,0,0
04/05/2012,130.965,131.135,129.501,130.327,0,0
04/06/2012,130.282,130.865,129.134,129.35,0,0
04/09/2012,129.397,129.909,128.821,129.492,0,0
04/10/2012,129.478,130.22,127.868,127.949,0,0
04/11/2012,127.924,129.181,127.868,128.59,0,0
04/12/2012,128.573,129.341,128.485,129.088,0,0
04/13/2012,129.063,129.571,128.101,128.132,0,0
04/16/2012,128.13,128.331,127.095,127.817,0,0
04/17/2012,127.806,128.974,127.564,128.705,0,0
04/18/2012,128.716,130.436,128.684,130.168,0,0
04/19/2012,130.151,131.093,130.076,130.956,0,0
04/20/2012,130.928,131.786,130.853,131.478,0,0
04/23/2012,131.314,131.716,130.194,130.947,0,0
04/24/2012,130.914,131.404,130.322,131.264,0,0
04/25/2012,131.166,131.809,130.516,131.448,0,0
04/26/2012,131.42,131.594,130.499,131.081,0,0
04/27/2012,131.029,131.746,130.151,130.532,0,0
04/30/2012,130.552,130.85,129.359,129.561,0,0
05/01/2012,129.524,130.151,129.074,129.904,0,0
05/02/2012,129.879,130.766,129.481,129.807,0,0
05/03/2012,129.777,130.446,129.682,129.707,0,0
05/04/2012,129.682,129.98,128.842,129.004,0,0
05/07/2012,128.781,129.477,128.383,129.296,0,0
05/08/2012,129.338,129.571,128.621,129.04,0,0
05/09/2012,129.014,129.094,127.81,128.419,0,0
05/10/2012,128.389,129.391,128.116,129.026,0,0
05/11/2012,129.024,129.094,128.258,128.409,0,0
05/14/2012,128.438,128.86,128.028,128.476,0,0
05/15/2012,128.461,128.76,128.038,128.22,0,0
05/16/2012,128.187,128.501,127.663,127.786,0,0
05/17/2012,127.758,127.973,125.138,125.24,0,0
05/18/2012,125.157,125.645,124.639,124.934,0,0
05/21/2012,124.899,125.814,124.899,125.542,0,0
05/22/2012,125.518,126.45,125.426,125.994,0,0
05/23/2012,125.994,126.172,124.306,124.671,0,0
05/24/2012,124.691,124.956,124.14,124.701,0,0
05/25/2012,124.661,124.966,124.429,124.773,0,0
05/28/2012,125.039,125.058,124.384,124.621,0,0
05/29/2012,124.584,124.973,123.897,124.336,0,0
05/30/2012,124.266,124.412,122.336,122.366,0,0
05/31/2012,122.351,122.487,120.144,120.622,0,0
06/01/2012,120.611,121.036,118.774,119.764,0,0
06/04/2012,119.892,120.664,119.762,120.503,0,0
06/05/2012,120.49,121.333,119.746,121.076,0,0
06/06/2012,121.061,122.953,120.878,122.692,0,0
06/07/2012,122.682,124.336,122.307,123.617,0,0
06/08/2012,123.587,123.829,121.901,122.877,0,0
06/11/2012,123.396,124.059,122.937,122.992,0,0
06/12/2012,122.98,123.965,122.548,123.75,0,0
06/13/2012,123.771,124.269,123.068,123.205,0,0
06/14/2012,123.186,123.518,122.761,123.464,0,0
06/15/2012,123.445,123.745,122.127,123.721,0,0
06/18/2012,123.776,124.636,123.348,123.912,0,0
06/19/2012,123.878,124.514,123.235,124.108,0,0
06/20/2012,124.108,125.365,123.476,125.009,0,0
06/21/2012,124.95,125.825,124.613,125.184,0,0
06/22/2012,125.084,125.75,124.764,125.384,0,0
06/25/2012,125.139,125.654,123.587,124.061,0,0
06/26/2012,124.028,124.433,123.526,124.352,0,0
06/27/2012,124.326,124.548,123.86,124.088,0,0
06/28/2012,124.061,124.164,122.932,123.269,0,0
06/29/2012,123.254,125.479,122.864,125.302,0,0
07/02/2012,125.291,125.474,124.303,124.763,0,0
07/03/2012,124.707,125.445,124.589,125.183,0,0
07/04/2012,125.112,125.276,124.242,124.518,0,0
07/05/2012,124.333,124.861,123.846,124.044,0,0
07/06/2012,124.012,124.257,123.054,123.325,0,0
07/09/2012,123.06,123.673,122.965,123.53,0,0
07/10/2012,123.486,123.589,122.771,123.228,0,0
07/11/2012,123.227,123.978,122.946,123.62,0,0
07/12/2012,123.568,124.039,122.032,122.334,0,0
07/13/2012,122.292,123.509,122.167,123.346,0,0
07/16/2012,123.44,123.497,122.506,123.274,0,0
07/17/2012,123.272,123.859,122.959,123.761,0,0
07/18/2012,123.706,123.903,123.098,123.317,0,0
07/19/2012,123.316,123.673,122.915,123.54,0,0
07/20/2012,123.55,123.788,122.484,122.613,0,0
07/23/2012,122.5,122.556,121.127,121.546,0,0
07/24/2012,121.502,121.699,120.956,121.21,0,0
07/25/2012,121.179,121.693,120.914,121.07,0,0
07/26/2012,121.11,122.988,120.821,122.662,0,0
07/27/2012,122.624,123.765,122.451,123.597,0,0
07/30/2012,123.403,123.611,122.489,122.803,0,0
07/31/2012,122.794,123.037,122.221,122.437,0,0
08/01/2012,122.442,122.676,121.775,121.859,0,0
08/02/2012,121.801,122.608,121.14,121.329,0,0
08/03/2012,121.359,123.042,121.08,122.647,0,0
08/06/2012,122.693,123.172,121.733,122.058,0,0
08/07/2012,122.048,123.249,121.775,122.769,0,0
08/08/2012,122.749,122.966,121.9,122.813,0,0
08/09/2012,122.76,123.193,122.394,122.859,0,0
08/10/2012,122.802,122.944,121.786,122.727,0,0
08/13/2012,122.555,123.084,122.394,122.81,0,0
08/14/2012,122.809,123.918,122.768,123.396,0,0
08/15/2012,123.394,124.028,123.294,123.82,0,0
08/16/2012,123.842,124.927,123.734,124.84,0,0
08/17/2012,124.797,124.958,124.513,124.799,0,0
08/20/2012,124.891,125.009,124.578,124.74,0,0
08/21/2012,124.737,125.505,124.616,125.14,0,0
08/22/2012,125.057,125.508,124.069,124.771,0,0
08/23/2012,124.749,124.986,124.313,124.463,0,0
08/24/2012,124.457,124.806,124.113,124.333,0,0
08/27/2012,124.448,124.63,124.213,124.354,0,0
08/28/2012,124.334,124.395,123.69,124.19,0,0
08/29/2012,124.162,124.758,124.058,124.583,0,0
08/30/2012,124.581,124.8,123.912,124.105,0,0
08/31/2012,124.065,124.597,123.74,124.261,0,0
09/03/2012,124.328,124.554,123.95,124.294,0,0
09/04/2012,124.215,124.791,124.211,124.427,0,0
09/05/2012,124.443,124.945,124.024,124.638,0,0
09/06/2012,124.621,125.875,124.617,125.638,0,0
09/07/2012,125.611,126.191,125.031,125.179,0,0
09/10/2012,125.249,125.381,124.894,125.144,0,0
09/11/2012,125.132,125.383,124.68,124.953,0,0
09/12/2012,124.894,125.617,124.894,125.343,0,0
09/13/2012,125.361,125.424,124.404,125.151,0,0
09/14/2012,125.116,127.252,125.082,127.122,0,0
09/17/2012,127.074,128.229,126.833,127.891,0,0
09/18/2012,127.857,128.099,127.439,128.027,0,0
09/19/2012,127.995,128.826,126.943,127.089,0,0
09/20/2012,127.093,127.29,126.222,126.851,0,0
09/21/2012,126.861,127.62,126.756,126.777,0,0
09/24/2012,126.882,127.015,125.961,126.237,0,0
09/25/2012,126.219,126.692,125.807,125.93,0,0
09/26/2012,125.886,126.095,125.336,125.629,0,0
09/27/2012,125.619,126.099,125.579,125.965,0,0
09/28/2012,125.95,126.206,125.433,125.778,0,0
10/01/2012,125.825,126.305,125.501,125.794,0,0
10/02/2012,125.782,126.447,125.765,126.072,0,0
10/03/2012,126.051,126.463,125.792,126.158,0,0
10/04/2012,126.18,127.095,126.155,127.05,0,0
10/05/2012,127.05,127.808,126.75,126.893,0,0
10/08/2012,126.844,127.057,125.116,125.509,0,0
10/09/2012,125.521,125.83,124.936,125.214,0,0
10/10/2012,125.226,125.612,124.978,125.121,0,0
10/11/2012,125.095,126.122,124.737,125.68,0,0
10/12/2012,125.658,126.171,125.51,126.004,0,0
10/15/2012,125.914,126.691,125.533,126.373,0,0
10/16/2012,126.343,127.32,126.341,127.083,0,0
10/17/2012,127.078,127.663,126.762,127.443,0,0
10/18/2012,127.434,128.224,127.118,127.159,0,0
10/19/2012,127.15,127.518,126.772,126.939,0,0
10/22/2012,126.93,128.177,126.699,127.98,0,0
10/23/2012,127.981,128.178,126.94,127.352,0,0
10/24/2012,127.366,128.083,127.104,127.98,0,0
10/25/2012,128.034,129.636,127.932,129.42,0,0
10/26/2012,129.378,129.565,127.981,128.187,0,0
10/29/2012,128.101,128.302,127.552,127.903,0,0
10/30/2012,127.844,128.468,127.022,127.969,0,0
10/31/2012,127.929,128.9,127.864,128.649,0,0
11/01/2012,128.66,129.436,128.66,129.25,0,0
11/02/2012,129.226,129.6,128.685,128.9,0,0
11/05/2012,128.704,129.065,127.989,128.281,0,0
11/06/2012,128.255,128.716,127.846,128.523,0,0
11/07/2012,128.479,128.834,127.394,127.848,0,0
11/08/2012,127.773,127.889,126.711,127.011,0,0
11/09/2012,126.968,127.457,125.945,126.314,0,0
11/12/2012,126.358,126.535,125.965,126.188,0,0
11/13/2012,126.17,126.626,125.668,125.977,0,0
11/14/2012,125.973,127.5,125.965,127.098,0,0
11/15/2012,127.095,128.978,126.93,128.746,0,0
11/16/2012,128.77,129.271,128.251,129.149,0,0
11/19/2012,129.233,129.725,128.917,129.492,0,0
11/20/2012,129.486,130.182,129.015,130.081,0,0
11/21/2012,130.078,131.682,129.995,131.619,0,0
11/22/2012,131.602,132.32,131.071,131.441,0,0
11/23/2012,131.367,132.213,130.79,132.034,0,0
11/26/2012,131.907,132.437,131.123,131.517,0,0
11/27/2012,131.507,132.081,131.171,131.633,0,0
11/28/2012,131.582,131.677,130.452,131.444,0,0
11/29/2012,131.42,131.85,131.243,131.711,0,0
11/30/2012,131.686,132.795,131.567,131.997,0,0
12/03/2012,131.94,132.531,131.592,132.326,0,0
12/04/2012,132.29,132.371,131.549,131.812,0,0
12/05/2012,131.798,132.744,131.679,132.684,0,0
12/06/2012,132.673,132.899,132.046,132.226,0,0
12/07/2012,132.193,132.596,131.679,132.24,0,0
12/10/2012,132.29,132.465,131.663,132.387,0,0
12/11/2012,132.353,133.078,132.339,132.929,0,0
12/12/2012,132.882,134.611,132.846,134.448,0,0
12/13/2012,134.406,135.068,134.134,134.752,0,0
12/14/2012,134.727,135.395,134.296,135.002,0,0
12/17/2012,136.232,136.381,135.442,135.918,0,0
12/18/2012,135.876,136.907,135.816,136.825,0,0
12/19/2012,136.755,137.85,136.747,137.095,0,0
12/20/2012,137.07,137.54,136.211,137.348,0,0
12/21/2012,137.327,137.4,135.879,136.187,0,0
12/24/2012,136.235,136.932,136.177,136.895,0,0
12/26/2012,136.623,138.218,136.623,138.146,0,0
12/27/2012,138.036,139.181,137.897,138.603,0,0
12/28/2012,138.605,139.51,138.184,139.024,0,0
12/31/2012,138.477,141.003,138.465,140.867,0,0
01/02/2013,140.823,142.742,140.542,141.931,0,0
01/03/2013,141.949,141.969,140.169,140.508,0,0
01/04/2013,140.489,141.808,140.407,141.643,0,0
