"Date","Time","Open","High","Low","Close","Vol","OI"
02/20/2008,1300,31.97,32.67,31.89,32.58,10207062,0
02/21/2008,1300,32.63,32.89,32.20,32.27,10305156,0
02/22/2008,1300,32.25,32.64,31.80,32.57,8814849,0
02/25/2008,1300,32.82,33.09,32.49,32.89,13567791,0
02/26/2008,1300,32.75,33.21,32.72,32.89,10340548,0
02/27/2008,1300,32.76,33.23,32.61,33.10,10319739,0
02/28/2008,1300,32.93,33.19,32.44,32.54,11221040,0
02/29/2008,1300,32.45,32.85,32.13,32.41,14575847,0
03/03/2008,1300,32.61,32.71,32.11,32.41,8283237,0
03/04/2008,1300,32.16,32.25,31.38,31.87,15907687,0
03/05/2008,1300,31.90,32.15,31.52,31.64,9692902,0
03/06/2008,1300,31.55,31.74,31.19,31.25,10528980,0
03/07/2008,1300,31.11,31.25,30.56,30.76,12751104,0
03/10/2008,1300,30.82,30.82,30.28,30.46,12622877,0
03/11/2008,1300,31.00,31.21,30.61,31.19,14533339,0
03/12/2008,1300,31.26,31.82,31.20,31.41,9646242,0
03/13/2008,1300,31.21,31.58,30.82,31.33,10556230,0
03/14/2008,1300,31.33,31.36,30.43,30.78,11421390,0
03/17/2008,1300,30.14,30.85,30.05,30.46,12627108,0
03/18/2008,1300,30.77,31.73,30.77,31.72,13788807,0
03/19/2008,1300,31.69,31.90,31.23,31.24,11737053,0
03/20/2008,1300,31.28,31.98,31.24,31.90,13802261,0
03/24/2008,1300,32.00,32.16,31.80,32.04,10535993,0
03/25/2008,1300,31.99,32.24,31.84,32.08,8547324,0
03/26/2008,1300,31.91,32.04,31.53,31.76,9219931,0
03/27/2008,1300,31.88,31.96,31.31,31.38,9569804,0
03/28/2008,1300,31.59,31.78,31.00,31.00,11021087,0
03/31/2008,1300,31.04,31.48,30.99,31.38,11351941,0
04/01/2008,1300,31.52,32.02,31.52,31.91,15650584,0
04/02/2008,1300,32.00,32.39,31.46,31.56,13072461,0
04/03/2008,1300,31.43,31.70,31.15,31.53,8981292,0
04/04/2008,1300,31.52,31.62,31.06,31.24,12518929,0
04/07/2008,1300,31.41,31.73,31.21,31.52,9732565,0
04/08/2008,1300,31.36,31.40,30.95,31.07,13069766,0
04/09/2008,1300,31.12,31.21,30.61,30.85,10508197,0
04/10/2008,1300,30.79,31.56,30.72,31.35,12183531,0
04/11/2008,1300,31.04,31.49,30.15,30.18,15489186,0
04/14/2008,1300,30.23,30.38,29.83,30.04,9476259,0
04/15/2008,1300,30.07,30.10,29.57,29.93,10320451,0
04/16/2008,1300,30.12,30.38,29.82,30.32,10606743,0
04/17/2008,1300,30.24,30.89,30.24,30.78,13438883,0
04/18/2008,1300,30.85,31.55,30.85,31.33,11513639,0
04/21/2008,1300,31.10,31.50,31.05,31.46,8797294,0
04/22/2008,1300,31.39,31.42,31.17,31.29,8461329,0
04/23/2008,1300,31.47,31.68,31.11,31.64,14999989,0
04/24/2008,1300,31.85,32.20,31.69,31.94,12009486,0
04/25/2008,1300,32.04,32.45,31.95,32.36,11949836,0
04/28/2008,1300,32.55,32.61,32.21,32.43,7649047,0
04/29/2008,1300,32.32,32.88,32.21,32.76,10179621,0
04/30/2008,1300,32.78,33.03,32.33,32.43,13077689,0
05/01/2008,1300,32.45,33.42,32.42,33.30,12246762,0
05/02/2008,1300,33.50,33.80,33.30,33.49,8708973,0
05/05/2008,1300,33.72,33.72,33.12,33.29,10194110,0
05/06/2008,1300,33.44,33.78,32.79,33.73,15122942,0
05/07/2008,1300,34.21,34.95,34.05,34.70,30879120,0
05/08/2008,1300,34.76,34.80,34.33,34.56,18859516,0
05/09/2008,1300,34.10,34.47,34.03,34.30,13423643,0
05/12/2008,1300,34.15,34.80,34.04,34.77,9176349,0
05/13/2008,1300,34.58,34.78,34.22,34.33,11067234,0
05/14/2008,1300,34.50,34.98,34.33,34.80,9868033,0
05/15/2008,1300,34.65,35.00,34.52,34.99,11357860,0
05/16/2008,1300,34.97,35.02,34.47,34.91,12731950,0
05/19/2008,1300,34.70,34.94,34.47,34.72,12365717,0
05/20/2008,1300,34.50,34.60,33.98,34.09,12635211,0
05/21/2008,1300,33.95,34.09,33.50,33.66,11358120,0
05/22/2008,1300,33.78,33.78,33.35,33.61,7735244,0
05/23/2008,1300,33.52,33.60,33.18,33.23,8951262,0
05/27/2008,1300,33.31,33.74,33.26,33.64,9309007,0
05/28/2008,1300,33.66,34.15,33.66,33.86,14202135,0
05/29/2008,1300,33.86,34.35,33.74,33.81,12571297,0
05/30/2008,1300,33.98,34.05,33.48,33.60,12778954,0
06/02/2008,1300,33.50,33.59,33.05,33.30,10323260,0
06/03/2008,1300,33.48,33.51,33.00,33.18,11060103,0
06/04/2008,1300,33.15,34.59,33.15,34.35,24631762,0
06/05/2008,1300,34.32,34.71,34.10,34.49,11640260,0
06/06/2008,1300,34.14,34.30,32.97,33.01,16598342,0
06/09/2008,1300,33.32,33.34,32.84,33.18,10015256,0
06/10/2008,1300,32.89,34.00,32.89,33.83,16607629,0
06/11/2008,1300,33.75,33.94,33.25,33.27,12419489,0
06/12/2008,1300,33.53,33.70,33.12,33.24,13138794,0
06/13/2008,1300,33.48,33.95,33.35,33.93,9153372,0
06/16/2008,1300,33.77,33.90,33.39,33.65,10955007,0
06/17/2008,1300,33.85,33.86,33.10,33.11,9165226,0
06/18/2008,1300,32.97,33.35,32.77,32.95,12078423,0
06/19/2008,1300,32.96,33.12,32.57,32.89,13912935,0
06/20/2008,1300,32.64,32.73,31.94,31.94,21345076,0
06/23/2008,1300,32.13,32.44,32.04,32.39,10850753,0
06/24/2008,1300,32.25,32.50,31.96,32.22,17528440,0
06/25/2008,1300,32.40,32.84,32.30,32.49,16132062,0
06/26/2008,1300,32.16,32.29,31.52,31.53,19847924,0
06/27/2008,1300,31.53,31.92,31.43,31.57,20844228,0
06/30/2008,1300,31.70,32.15,31.14,31.20,15878441,0
07/01/2008,1300,30.91,31.08,30.40,31.05,17144832,0
07/02/2008,1300,31.11,31.25,30.70,30.71,13633453,0
07/03/2008,1300,30.92,31.20,30.74,30.90,6953201,0
07/07/2008,1300,30.00,30.62,29.74,30.08,21977636,0
07/08/2008,1300,30.00,30.00,29.31,29.95,26083186,0
07/09/2008,1300,29.96,29.98,29.53,29.54,13575391,0
07/10/2008,1300,29.59,29.78,29.25,29.60,11366664,0
07/11/2008,1300,29.26,29.57,28.80,29.20,14957212,0
07/14/2008,1300,29.59,29.87,29.07,29.10,14277417,0
07/15/2008,1300,28.82,29.78,28.55,29.43,16665710,0
07/16/2008,1300,29.50,30.60,29.05,30.43,18260970,0
07/17/2008,1300,30.50,31.23,30.12,31.20,17998896,0
07/18/2008,1300,31.29,31.29,30.66,30.90,14004423,0
07/21/2008,1300,30.96,31.00,30.38,30.49,9781958,0
07/22/2008,1300,30.42,30.55,29.97,30.41,21715204,0
07/23/2008,1300,30.62,31.19,30.40,31.15,13220087,0
07/24/2008,1300,31.14,31.48,30.70,31.02,11786641,0
07/25/2008,1300,31.22,31.52,31.00,31.10,12842748,0
07/28/2008,1300,31.33,31.33,30.46,30.50,13659052,0
07/29/2008,1300,30.60,31.12,30.41,30.92,13298775,0
07/30/2008,1300,31.24,31.77,30.89,31.67,18224574,0
07/31/2008,1300,30.50,30.87,30.13,30.35,25578226,0
08/01/2008,1300,30.50,30.70,29.83,30.08,15120748,0
08/04/2008,1300,30.11,30.59,30.05,30.37,11445784,0
08/05/2008,1300,30.52,31.40,30.40,31.31,15539955,0
08/06/2008,1300,31.13,31.62,30.84,31.42,12840911,0
08/07/2008,1300,31.12,31.27,30.92,30.92,10696641,0
08/08/2008,1300,31.00,32.12,30.95,32.03,14759715,0
08/11/2008,1300,31.97,33.42,31.84,32.80,21907376,0
08/12/2008,1300,32.86,32.92,32.06,32.16,14848615,0
08/13/2008,1300,32.12,32.20,31.52,31.74,11051296,0
08/14/2008,1300,31.67,32.62,31.45,32.33,11535166,0
08/15/2008,1300,32.47,32.92,32.34,32.50,11487634,0
08/18/2008,1300,32.54,32.60,31.81,32.08,10245964,0
08/19/2008,1300,31.84,32.06,31.58,31.75,8781927,0
08/20/2008,1300,31.86,32.20,31.40,31.82,12414917,0
08/21/2008,1300,31.65,32.00,31.32,31.83,6966638,0
08/22/2008,1300,32.12,32.38,31.88,32.20,7954831,0
08/25/2008,1300,31.97,32.09,31.40,31.60,8071223,0
08/26/2008,1300,31.52,31.87,31.44,31.71,6506556,0
08/27/2008,1300,31.46,32.10,31.41,31.76,7325317,0
08/28/2008,1300,31.89,32.67,31.77,32.59,9675428,0
08/29/2008,1300,32.37,32.75,32.31,32.35,9062780,0
09/02/2008,1300,32.74,33.37,32.30,32.44,11855742,0
09/03/2008,1300,32.32,32.54,31.97,32.51,9554331,0
09/04/2008,1300,32.44,32.44,31.49,31.54,11450532,0
09/05/2008,1300,31.45,31.55,30.87,31.36,9012396,0
09/08/2008,1300,31.99,33.05,31.92,32.92,20363056,0
09/09/2008,1300,32.87,33.30,32.43,32.43,15312346,0
09/10/2008,1300,32.60,33.23,32.48,32.77,13885869,0
09/11/2008,1300,32.59,33.00,32.20,32.94,14011604,0
09/12/2008,1300,32.77,33.45,32.60,33.26,11213490,0
09/15/2008,1300,32.59,33.29,32.25,32.36,15265920,0
09/16/2008,1300,31.74,32.89,31.50,32.51,18551688,0
09/17/2008,1300,32.10,33.00,31.91,32.19,22284632,0
09/18/2008,1300,32.25,33.74,32.06,33.44,22442828,0
09/19/2008,1300,34.13,34.85,33.25,34.39,28452370,0
09/22/2008,1300,33.85,34.05,32.84,32.91,18394236,0
09/23/2008,1300,32.88,33.32,32.15,32.53,13451497,0
09/24/2008,1300,32.59,32.59,31.63,31.77,13600288,0
09/25/2008,1300,32.00,32.88,31.97,32.47,13356315,0
09/26/2008,1300,31.94,32.81,31.94,32.75,9547021,0
09/29/2008,1300,32.20,32.95,29.25,29.73,26696816,0
09/30/2008,1300,30.34,30.85,29.48,30.69,16589071,0
10/01/2008,1300,30.30,30.80,29.91,30.68,11020979,0
10/02/2008,1300,30.42,30.81,29.90,29.96,11783227,0
10/03/2008,1300,30.17,31.06,29.46,29.54,17632244,0
10/06/2008,1300,28.84,29.40,26.30,28.26,35803220,0
10/07/2008,1300,27.81,28.35,26.21,26.57,27859942,0
10/08/2008,1300,25.51,27.11,24.93,25.68,28972860,0
10/09/2008,1300,25.62,26.29,23.75,23.80,24393042,0
10/10/2008,1300,22.59,24.42,21.25,23.04,37802140,0
10/13/2008,1300,23.71,26.84,23.50,26.72,20772754,0
10/14/2008,1300,27.96,28.00,25.04,25.68,20216184,0
10/15/2008,1300,25.11,25.23,23.28,23.37,18091448,0
10/16/2008,1300,23.25,24.60,22.07,24.27,21418188,0
10/17/2008,1300,23.69,25.85,23.44,24.75,17986196,0
10/20/2008,1300,24.96,26.55,24.59,26.55,14070913,0
10/21/2008,1300,26.10,26.18,25.09,25.31,14680776,0
10/22/2008,1300,24.68,24.68,22.32,23.05,20568444,0
10/23/2008,1300,22.94,23.64,21.89,23.40,17447716,0
10/24/2008,1300,21.74,23.20,21.50,22.61,16247775,0
10/27/2008,1300,22.02,22.55,21.36,21.37,15084045,0
10/28/2008,1300,21.99,24.23,21.52,23.91,21834280,0
10/29/2008,1300,23.75,25.40,23.50,23.97,17071416,0
10/30/2008,1300,24.92,25.55,24.17,25.33,14182525,0
10/31/2008,1300,25.02,26.47,24.94,25.91,17466712,0
11/03/2008,1300,25.85,25.85,24.19,25.04,19742852,0
11/04/2008,1300,25.29,26.24,25.29,26.02,16845888,0
11/05/2008,1300,25.91,25.97,24.10,24.23,15063820,0
11/06/2008,1300,24.13,24.27,22.32,22.81,23047212,0
11/07/2008,1300,21.55,24.20,21.41,23.36,28706588,0
11/10/2008,1300,23.90,23.90,21.66,22.08,16588864,0
11/11/2008,1300,21.77,22.41,20.49,21.78,23174868,0
11/12/2008,1300,21.42,21.71,20.03,20.16,21259480,0
11/13/2008,1300,20.30,21.75,19.58,21.65,24066488,0
11/14/2008,1300,21.14,22.39,20.94,21.08,16888572,0
11/17/2008,1300,20.08,20.74,19.58,19.74,20664540,0
11/18/2008,1300,19.92,20.98,19.86,20.67,21953956,0
11/19/2008,1300,20.56,21.03,19.93,19.94,22434880,0
11/20/2008,1300,19.59,20.15,18.60,18.73,26922802,0
11/21/2008,1300,19.24,21.13,18.78,21.12,28136928,0
11/24/2008,1300,21.36,22.91,20.60,22.20,24044276,0
11/25/2008,1300,22.30,22.68,21.30,22.03,20415560,0
11/26/2008,1300,21.30,22.77,20.94,22.50,13904048,0
11/28/2008,1300,22.42,22.54,21.82,22.52,7577055,0
12/01/2008,1300,22.04,22.13,20.27,20.33,17970180,0
12/02/2008,1300,20.65,21.55,20.30,21.46,20051182,0
12/03/2008,1300,20.60,22.00,20.57,21.94,16332704,0
12/04/2008,1300,21.54,22.56,21.46,21.79,17200120,0
12/05/2008,1300,21.51,22.84,20.87,22.77,17995646,0
12/08/2008,1300,23.00,26.10,22.91,24.92,34088072,0
12/09/2008,1300,24.08,24.88,23.32,23.53,26433428,0
12/10/2008,1300,23.85,24.19,23.30,23.70,16293547,0
12/11/2008,1300,23.41,23.66,22.58,22.82,14867077,0
12/12/2008,1300,22.12,22.86,21.93,22.61,15045719,0
12/15/2008,1300,22.93,22.98,22.34,22.77,12908775,0
12/16/2008,1300,23.04,24.17,22.57,23.78,22276588,0
12/17/2008,1300,23.57,23.94,23.14,23.58,14925521,0
12/18/2008,1300,23.67,23.90,22.50,22.83,18351960,0
12/19/2008,1300,23.00,23.20,22.18,22.43,21133748,0
12/22/2008,1300,22.41,22.53,21.28,21.93,12596861,0
12/23/2008,1300,22.18,22.50,21.76,21.85,9503049,0
12/24/2008,1300,21.91,22.21,21.79,21.99,3511543,0
12/26/2008,1300,22.29,22.42,21.96,22.18,3083199,0
12/29/2008,1300,22.15,22.15,21.15,21.47,7489204,0
12/30/2008,1300,21.48,22.50,21.38,22.48,11105360,0
12/31/2008,1300,22.57,22.95,22.52,22.69,9012048,0
01/02/2009,1300,22.76,24.03,22.50,23.92,9926756,0
01/05/2009,1300,23.51,24.00,23.29,23.50,11713826,0
01/06/2009,1300,23.81,24.83,23.80,24.31,12144349,0
01/07/2009,1300,23.89,23.89,22.92,23.18,12410764,0
01/08/2009,1300,23.10,23.22,22.51,22.90,12600661,0
01/09/2009,1300,23.12,23.12,22.23,22.31,11564326,0
01/12/2009,1300,22.30,22.48,21.61,21.86,11259795,0
01/13/2009,1300,21.52,21.93,21.03,21.20,15503148,0
01/14/2009,1300,20.93,21.20,20.42,20.80,15853797,0
01/15/2009,1300,20.80,21.61,19.95,21.36,18249244,0
01/16/2009,1300,21.67,22.14,20.78,21.46,16295514,0
01/20/2009,1300,21.46,21.66,20.15,20.24,19725114,0
01/21/2009,1300,20.84,21.31,20.46,21.23,17182372,0
01/22/2009,1300,20.79,21.20,20.47,20.97,16007875,0
01/23/2009,1300,20.43,20.97,19.98,20.61,15436874,0
01/26/2009,1300,21.08,21.42,20.50,20.86,10841468,0
01/27/2009,1300,20.91,21.50,20.85,21.25,12696527,0
01/28/2009,1300,21.70,22.40,21.60,22.28,13194348,0
01/29/2009,1300,21.93,22.02,21.12,21.25,11296641,0
01/30/2009,1300,21.31,21.65,20.51,20.68,15484839,0
02/02/2009,1300,20.08,20.50,19.84,20.20,16505336,0
02/03/2009,1300,20.28,20.79,19.76,20.62,27491146,0
02/04/2009,1300,19.59,20.09,18.71,19.00,48826604,0
02/05/2009,1300,18.87,19.30,18.17,18.71,34999216,0
02/06/2009,1300,18.76,19.64,18.65,19.45,20471220,0
02/09/2009,1300,19.82,19.82,19.10,19.44,15406240,0
02/10/2009,1300,19.28,19.44,18.64,18.76,22253802,0
02/11/2009,1300,18.95,18.98,18.26,18.50,19154454,0
02/12/2009,1300,18.33,18.88,18.03,18.83,20367076,0
02/13/2009,1300,18.72,18.90,18.40,18.52,11829648,0
02/17/2009,1300,18.07,18.11,17.72,17.84,21996264,0
02/18/2009,1300,17.95,18.01,17.53,17.63,18669376,0
02/19/2009,1300,17.78,18.01,17.22,17.69,19576664,0
02/20/2009,1300,17.20,17.88,17.13,17.53,22969800,0
02/23/2009,1300,17.71,17.84,16.92,16.97,15134623,0
02/24/2009,1300,17.11,18.15,16.97,17.92,16498618,0
02/25/2009,1300,17.78,17.80,17.03,17.36,16146719,0
02/26/2009,1300,17.54,17.60,16.84,16.86,12638070,0
02/27/2009,1300,16.79,17.13,16.42,16.77,18623988,0
03/02/2009,1300,16.48,16.55,15.90,16.05,17103294,0
03/03/2009,1300,16.16,16.69,15.99,16.36,19551248,0
03/04/2009,1300,16.99,17.22,16.09,16.94,15800518,0
03/05/2009,1300,16.50,16.60,15.85,15.99,17045844,0
03/06/2009,1300,15.84,16.42,15.32,15.83,20630732,0
03/09/2009,1300,15.57,16.24,15.46,15.59,14569175,0
03/10/2009,1300,15.23,16.62,15.14,16.61,24293156,0
03/11/2009,1300,16.76,16.98,16.38,16.59,14956878,0
03/12/2009,1300,16.80,17.49,16.57,17.43,16769646,0
03/13/2009,1300,17.64,17.64,17.01,17.13,17520228,0
03/16/2009,1300,17.27,17.69,17.12,17.21,18963266,0
03/17/2009,1300,17.20,17.83,17.16,17.82,11463997,0
03/18/2009,1300,17.72,18.37,17.50,18.11,16191436,0
03/19/2009,1300,18.15,18.30,17.48,17.70,17370156,0
03/20/2009,1300,17.80,17.98,17.08,17.45,17766792,0
03/23/2009,1300,17.83,18.92,17.74,18.92,15830945,0
03/24/2009,1300,18.09,18.70,18.04,18.29,16620420,0
03/25/2009,1300,18.34,18.88,17.86,18.53,16020125,0
03/26/2009,1300,18.68,19.14,18.40,19.06,15557329,0
03/27/2009,1300,18.81,18.95,18.40,18.59,13962407,0
03/30/2009,1300,18.12,18.26,17.54,17.85,13151782,0
03/31/2009,1300,18.06,18.49,17.82,18.16,14704495,0
04/01/2009,1300,17.92,18.82,17.84,18.79,12933537,0
04/02/2009,1300,19.25,20.50,19.15,20.21,25194048,0
04/03/2009,1300,19.91,20.39,19.78,20.00,18478332,0
04/06/2009,1300,19.88,20.00,19.35,19.62,11280830,0
04/07/2009,1300,19.38,19.38,19.03,19.12,11625625,0
04/08/2009,1300,19.19,19.55,19.00,19.36,12438015,0
04/09/2009,1300,19.77,20.07,19.60,19.88,13841753,0
04/13/2009,1300,19.60,19.69,19.27,19.53,14907309,0
04/14/2009,1300,19.35,19.39,18.80,19.02,14315806,0
04/15/2009,1300,19.12,19.80,19.04,19.73,12706668,0
04/16/2009,1300,19.90,20.64,19.72,20.51,15450015,0
04/17/2009,1300,20.57,20.70,20.08,20.38,14911026,0
04/20/2009,1300,20.00,20.01,19.23,19.41,14274777,0
04/21/2009,1300,19.36,19.51,19.15,19.47,11611113,0
04/22/2009,1300,19.30,19.74,19.00,19.40,15811908,0
04/23/2009,1300,19.42,19.73,19.16,19.63,14190362,0
04/24/2009,1300,19.84,20.46,19.56,20.26,16599351,0
04/27/2009,1300,19.71,20.15,19.60,19.74,17857272,0
04/28/2009,1300,19.60,19.79,19.31,19.51,23172476,0
04/29/2009,1300,19.68,21.43,19.47,21.01,28270656,0
04/30/2009,1300,21.28,22.57,21.15,21.90,36593212,0
05/01/2009,1300,21.76,21.98,21.12,21.94,15717949,0
05/04/2009,1300,22.01,22.90,21.84,22.86,17606578,0
05/05/2009,1300,22.69,23.34,22.66,23.15,16862978,0
05/06/2009,1300,24.95,26.29,24.66,25.87,49777064,0
05/07/2009,1300,25.80,26.17,24.98,25.33,23982704,0
05/08/2009,1300,25.70,26.00,25.00,25.46,18173636,0
05/11/2009,1300,25.11,25.17,24.68,24.71,14656578,0
05/12/2009,1300,24.90,24.90,23.90,24.32,15536824,0
05/13/2009,1300,23.89,23.99,23.43,23.60,14055867,0
05/14/2009,1300,23.69,23.97,23.27,23.48,11893320,0
05/15/2009,1300,23.45,24.22,23.27,23.41,20991732,0
05/18/2009,1300,23.62,24.26,23.55,24.21,9356326,0
05/19/2009,1300,24.24,24.40,23.75,23.82,11906349,0
05/20/2009,1300,24.00,24.28,23.41,23.55,10524144,0
05/21/2009,1300,23.08,23.30,22.93,23.23,12632886,0
05/22/2009,1300,23.25,24.00,23.05,23.70,11099036,0
05/26/2009,1300,23.47,24.61,23.38,24.54,16299788,0
05/27/2009,1300,24.44,24.72,23.77,23.87,14981395,0
05/28/2009,1300,24.07,24.40,23.49,23.99,12314637,0
05/29/2009,1300,24.14,24.25,23.50,24.22,11215502,0
06/01/2009,1300,24.83,25.26,24.75,25.03,11989975,0
06/02/2009,1300,25.09,25.46,24.88,25.13,9792837,0
06/03/2009,1300,24.86,25.16,24.75,25.08,10891914,0
06/04/2009,1300,25.01,25.22,24.81,25.14,11521726,0
06/05/2009,1300,25.48,25.55,24.85,24.95,10980676,0
06/08/2009,1300,24.94,25.55,24.63,25.33,10700654,0
06/09/2009,1300,25.18,25.49,25.08,25.33,8543137,0
06/10/2009,1300,25.47,25.52,24.82,25.10,11791174,0
06/11/2009,1300,25.15,25.64,25.10,25.23,9577462,0
06/12/2009,1300,25.03,25.39,24.52,25.06,7332339,0
06/15/2009,1300,24.74,24.78,24.04,24.25,7871476,0
06/16/2009,1300,24.31,24.43,23.37,23.49,13346297,0
06/17/2009,1300,23.43,23.95,23.36,23.68,8615028,0
06/18/2009,1300,23.76,23.97,23.51,23.72,9313728,0
06/19/2009,1300,23.89,24.12,23.38,23.53,13805662,0
06/22/2009,1300,23.19,23.33,22.63,22.66,12356503,0
06/23/2009,1300,22.72,23.07,22.55,22.88,9802261,0
06/24/2009,1300,23.08,23.48,22.78,22.90,10006692,0
06/25/2009,1300,22.86,23.73,22.78,23.55,11652781,0
06/26/2009,1300,23.42,23.56,23.15,23.43,12089341,0
06/29/2009,1300,23.50,23.84,23.31,23.66,7735834,0
06/30/2009,1300,23.70,23.75,23.04,23.33,10805260,0
07/01/2009,1300,23.42,23.93,23.39,23.45,8102094,0
07/02/2009,1300,23.18,23.45,22.57,22.84,15562233,0
07/06/2009,1300,22.68,23.14,22.60,23.09,14452164,0
07/07/2009,1300,23.11,23.22,22.50,22.53,15263642,0
07/08/2009,1300,22.68,22.84,22.05,22.24,14542752,0
07/09/2009,1300,22.38,22.64,22.10,22.53,9779557,0
07/10/2009,1300,22.29,22.72,22.14,22.41,11075926,0
07/13/2009,1300,22.49,22.78,22.07,22.70,8433249,0
07/14/2009,1300,22.72,23.21,22.66,23.11,10362994,0
07/15/2009,1300,23.37,24.13,23.37,24.08,12112724,0
07/16/2009,1300,24.54,24.99,24.36,24.79,15465056,0
07/17/2009,1300,24.81,24.83,24.43,24.51,10516727,0
07/20/2009,1300,24.98,25.43,24.77,25.37,13801912,0
07/21/2009,1300,25.39,25.54,24.96,25.20,13081773,0
07/22/2009,1300,25.09,25.60,24.99,25.38,8490689,0
07/23/2009,1300,25.45,26.84,25.31,26.80,17221288,0
07/24/2009,1300,26.63,26.82,26.17,26.58,8817902,0
07/27/2009,1300,26.55,26.68,26.22,26.45,9799825,0
07/28/2009,1300,26.58,26.59,26.09,26.37,10801271,0
07/29/2009,1300,26.18,26.64,25.78,25.89,11834936,0
07/30/2009,1300,26.38,26.70,26.19,26.22,17084094,0
07/31/2009,1300,25.39,25.64,25.04,25.12,25057212,0
08/03/2009,1300,25.52,25.61,25.36,25.52,18169132,0
08/04/2009,1300,25.35,25.66,25.24,25.64,10077299,0
08/05/2009,1300,25.64,25.70,24.99,25.27,12043303,0
08/06/2009,1300,25.35,25.62,25.07,25.37,9145124,0
08/07/2009,1300,25.63,26.83,25.60,26.69,14579406,0
08/10/2009,1300,26.42,26.54,26.14,26.44,8199051,0
08/11/2009,1300,26.33,26.41,25.77,25.90,8745418,0
08/12/2009,1300,25.91,26.47,25.75,26.22,9023916,0
08/13/2009,1300,26.28,26.35,25.71,26.26,10621779,0
08/14/2009,1300,26.23,26.47,25.54,25.86,8901350,0
08/17/2009,1300,25.38,25.54,24.89,25.09,9396009,0
08/18/2009,1300,25.23,25.28,24.95,25.20,9701179,0
08/19/2009,1300,25.00,25.60,25.00,25.48,11145481,0
08/20/2009,1300,25.53,25.99,25.47,25.89,10030170,0
08/21/2009,1300,26.05,26.86,25.87,26.79,13725647,0
08/24/2009,1300,26.99,27.12,26.73,26.80,9356398,0
08/25/2009,1300,26.83,27.30,26.80,26.87,11427876,0
08/26/2009,1300,26.72,27.20,26.59,27.00,10588110,0
08/27/2009,1300,27.10,27.11,26.51,27.01,9044599,0
08/28/2009,1300,27.08,27.08,26.59,26.84,9270020,0
08/31/2009,1300,26.49,26.97,25.75,26.04,29468848,0
09/01/2009,1300,25.89,26.67,25.59,25.68,26083160,0
09/02/2009,1300,25.63,25.65,25.26,25.40,14833220,0
09/03/2009,1300,25.59,25.63,25.25,25.44,11087573,0
09/04/2009,1300,25.45,26.03,25.35,25.90,11638462,0
09/08/2009,1300,26.31,26.36,26.09,26.28,12399351,0
09/09/2009,1300,26.29,26.99,26.15,26.95,19096552,0
09/10/2009,1300,26.96,28.37,26.96,28.36,21856304,0
09/11/2009,1300,28.35,28.42,28.01,28.42,14221686,0
09/14/2009,1300,28.19,28.29,27.79,28.08,12299323,0
09/15/2009,1300,28.00,28.37,27.83,28.29,10712357,0
09/16/2009,1300,28.26,28.46,28.10,28.37,10020204,0
09/17/2009,1300,28.31,28.53,28.14,28.46,13941387,0
09/18/2009,1300,28.57,28.68,28.25,28.44,14104726,0
09/21/2009,1300,28.12,28.18,27.66,28.00,10935679,0
09/22/2009,1300,28.07,28.40,28.01,28.38,9578895,0
09/23/2009,1300,28.49,28.60,28.04,28.08,11057565,0
09/24/2009,1300,28.13,28.32,27.65,27.97,11950203,0
09/25/2009,1300,28.00,28.02,27.53,27.62,13627925,0
09/28/2009,1300,27.78,28.38,27.72,28.23,8633013,0
09/29/2009,1300,28.26,28.44,27.94,27.94,8058272,0
09/30/2009,1300,27.93,28.00,27.25,27.46,18600624,0
10/01/2009,1300,27.76,27.76,27.00,27.36,16124824,0
10/02/2009,1300,27.05,27.27,26.84,27.21,14635267,0
10/05/2009,1300,27.16,27.77,27.00,27.67,10263281,0
10/06/2009,1300,27.83,28.33,27.67,28.18,11016329,0
10/07/2009,1300,28.29,28.45,27.96,28.17,6861329,0
10/08/2009,1300,28.27,28.99,28.25,28.67,10366792,0
10/09/2009,1300,28.67,28.76,28.45,28.64,7092385,0
10/12/2009,1300,28.71,29.15,28.49,28.64,6959997,0
10/13/2009,1300,28.60,28.79,28.36,28.41,9426373,0
10/14/2009,1300,28.69,29.00,28.48,28.91,9542018,0
10/15/2009,1300,28.73,29.25,28.70,29.23,8734009,0
10/16/2009,1300,29.02,29.52,28.81,29.40,12048727,0
10/19/2009,1300,29.30,29.98,29.20,29.87,12635097,0
10/20/2009,1300,29.73,29.73,28.99,29.35,10377732,0
10/21/2009,1300,29.33,29.96,29.20,29.23,9611239,0
10/22/2009,1300,29.07,29.57,28.85,29.44,7548468,0
10/23/2009,1300,29.36,29.47,28.69,28.89,9778225,0
10/26/2009,1300,28.87,29.47,28.42,28.65,13255864,0
10/27/2009,1300,28.63,28.93,28.01,28.17,11176565,0
10/28/2009,1300,28.07,28.16,27.23,27.24,14359658,0
10/29/2009,1300,27.46,28.16,27.18,28.14,13172500,0
10/30/2009,1300,28.14,28.31,27.28,27.37,12957516,0
11/02/2009,1300,27.38,27.86,27.01,27.41,13301318,0
11/03/2009,1300,27.26,27.73,27.10,27.62,12044443,0
11/04/2009,1300,28.12,28.73,27.90,28.03,12832823,0
11/05/2009,1300,28.23,29.10,28.23,29.00,12130888,0
11/06/2009,1300,28.79,29.00,28.34,28.56,11862517,0
11/09/2009,1300,28.67,29.07,28.23,29.00,12643478,0
11/10/2009,1300,29.01,29.30,28.95,29.12,16938180,0
11/11/2009,1300,29.33,29.47,29.11,29.29,11552297,0
11/12/2009,1300,29.40,29.46,28.90,29.05,18282044,0
11/13/2009,1300,29.75,30.53,29.71,30.44,29085608,0
11/16/2009,1300,30.12,30.88,30.03,30.70,12891133,0
11/17/2009,1300,30.27,30.92,30.25,30.87,10173507,0
11/18/2009,1300,30.68,30.78,30.30,30.67,7843545,0
11/19/2009,1300,30.26,30.40,29.92,30.21,8148474,0
11/20/2009,1300,30.07,30.25,29.85,30.01,9205790,0
11/23/2009,1300,30.31,30.76,30.31,30.48,8046471,0
11/24/2009,1300,30.46,30.53,30.10,30.23,7829685,0
11/25/2009,1300,30.24,30.75,30.00,30.61,10274899,0
11/27/2009,1300,30.07,30.50,29.80,30.26,5636050,0
11/30/2009,1300,30.23,30.37,29.95,30.22,10260456,0
12/01/2009,1300,30.44,30.77,30.44,30.73,9318460,0
12/02/2009,1300,30.56,30.87,30.50,30.79,11386218,0
12/03/2009,1300,30.80,30.97,30.30,30.33,9511654,0
12/04/2009,1300,30.68,31.10,30.42,30.84,14406306,0
12/07/2009,1300,30.93,31.24,30.82,31.00,12451426,0
12/08/2009,1300,30.87,30.98,30.45,30.68,8702921,0
12/09/2009,1300,30.93,30.93,30.52,30.70,9267834,0
12/10/2009,1300,30.85,31.52,30.75,31.30,13609519,0
12/11/2009,1300,31.49,31.83,31.37,31.70,15481904,0
12/14/2009,1300,31.92,32.08,31.81,31.83,9230700,0
12/15/2009,1300,31.70,32.33,31.61,32.18,15183742,0
12/16/2009,1300,32.20,32.59,32.20,32.43,11940213,0
12/17/2009,1300,32.17,32.29,31.65,31.93,14592531,0
12/18/2009,1300,32.08,32.17,31.58,31.95,15229617,0
12/21/2009,1300,32.05,32.49,31.99,32.40,7702893,0
12/22/2009,1300,32.31,32.50,32.22,32.31,9161918,0
12/23/2009,1300,32.31,32.47,32.04,32.43,6567860,0
12/24/2009,1300,32.02,32.34,31.94,32.29,3543698,0
12/28/2009,1300,32.24,32.36,31.80,31.91,7981601,0
12/29/2009,1300,32.05,32.48,32.01,32.38,6242072,0
12/30/2009,1300,32.31,32.38,32.10,32.28,6692426,0
12/31/2009,1300,32.27,32.75,32.22,32.25,19652104,0
01/04/2010,1300,32.50,32.75,31.87,32.07,13700385,0
01/05/2010,1300,32.07,32.16,31.70,31.99,10307697,0
01/06/2010,1300,31.90,32.00,31.68,31.82,10709499,0
01/07/2010,1300,31.77,31.86,31.54,31.83,8202059,0
01/08/2010,1300,31.66,31.94,31.53,31.88,7657457,0
01/11/2010,1300,31.53,31.74,31.09,31.36,11254030,0
01/12/2010,1300,31.02,31.12,30.68,30.82,14618808,0
01/13/2010,1300,30.89,31.37,30.87,31.29,9620530,0
01/14/2010,1300,31.13,31.18,30.96,31.02,9236595,0
01/15/2010,1300,31.01,31.15,30.41,30.60,13972332,0
01/19/2010,1300,30.59,31.19,30.50,31.01,9662088,0
01/20/2010,1300,31.00,31.24,30.72,31.19,13302792,0
01/21/2010,1300,31.14,31.42,30.57,30.61,15403550,0
01/22/2010,1300,30.50,30.71,29.95,29.98,14459398,0
01/25/2010,1300,30.22,30.23,29.55,29.92,11155795,0
01/26/2010,1300,29.80,29.94,29.32,29.66,11197240,0
01/27/2010,1300,29.56,29.81,29.01,29.32,16122631,0
01/28/2010,1300,29.43,29.48,28.71,29.35,17128824,0
01/29/2010,1300,29.37,29.82,29.25,29.55,14508358,0
02/01/2010,1300,29.60,29.77,29.34,29.52,10894198,0
02/02/2010,1300,29.53,30.01,29.22,29.98,10102153,0
02/03/2010,1300,29.92,30.87,29.79,30.75,15976392,0
02/04/2010,1300,30.28,30.49,29.66,29.67,13407822,0
02/05/2010,1300,29.63,29.84,28.99,29.54,11956466,0
02/08/2010,1300,29.76,29.95,29.46,29.48,10657117,0
02/09/2010,1300,29.89,30.04,29.48,29.84,14376704,0
02/10/2010,1300,29.16,30.09,29.03,30.03,24191944,0
02/11/2010,1300,29.82,30.43,29.76,30.16,12389346,0
02/12/2010,1300,29.86,30.20,29.86,30.07,12803312,0
02/16/2010,1300,30.28,30.50,30.17,30.47,9061763,0
02/17/2010,1300,30.54,30.93,30.38,30.86,9768588,0
02/18/2010,1300,30.86,31.07,30.68,31.02,8212258,0
02/19/2010,1300,30.94,31.52,30.85,31.23,12596007,0