"Date","Open","High","Low","Close","Volume","OI"
05/14/2001,0.8741,0.8753,0.8741,0.8753,53,378
05/15/2001,0.8741,0.8795,0.8741,0.8795,25,381
05/16/2001,0.8766,0.887,0.8761,0.8866,23,379
05/17/2001,0.8778,0.887,0.8767,0.8831,26,380
05/18/2001,0.8798,0.8811,0.8776,0.8809,9,380
05/21/2001,0.8812,0.8812,0.8786,0.8786,11,360
05/22/2001,0.8812,0.8816,0.8641,0.8651,22,364
05/23/2001,0.8731,0.8731,0.8581,0.8581,17,362
05/24/2001,0.8616,0.8618,0.8544,0.8606,15,364
05/28/2001,0.8576,0.861,0.8566,0.8595,10,364
05/29/2001,0.8567,0.8575,0.8544,0.8575,9,372
05/30/2001,0.8551,0.8592,0.8551,0.8586,18,372
05/31/2001,0.8573,0.8592,0.8453,0.8453,22,371
06/01/2001,0.8495,0.8497,0.8459,0.8493,7,367
06/04/2001,0.8519,0.8528,0.8473,0.8473,17,367
06/05/2001,0.8519,0.8528,0.8469,0.8508,14,356
06/07/2001,0.8496,0.8536,0.8457,0.8511,17,353
06/08/2001,0.8502,0.8527,0.8502,0.8527,21,350
06/11/2001,0.8507,0.852,0.8441,0.8448,17,314
06/12/2001,0.8507,0.852,0.8441,0.8477,11,313
06/13/2001,0.8439,0.8549,0.8439,0.8504,16,52
06/14/2001,0.8514,0.8619,0.8459,0.8619,22,63
06/15/2001,0.8604,0.8629,0.8579,0.859,208,259
06/18/2001,0.8579,0.8589,0.8557,0.8587,24,264
06/19/2001,0.8579,0.8597,0.8509,0.8509,16,264
06/20/2001,0.8526,0.8551,0.8478,0.8529,29,267
06/21/2001,0.8488,0.8542,0.8478,0.8529,20,269
06/22/2001,0.8496,0.8537,0.8496,0.8532,8,269
06/25/2001,0.8589,0.8597,0.8577,0.8595,16,274
06/26/2001,0.8589,0.8611,0.8567,0.8595,15,273
06/27/2001,0.8611,0.8665,0.8569,0.8665,13,270
06/28/2001,0.8594,0.8665,0.8417,0.8419,39,275
06/29/2001,0.8463,0.8471,0.8463,0.8471,1,274
07/02/2001,0.8459,0.8459,0.8437,0.8437,13,270
07/03/2001,0.8456,0.8469,0.8445,0.8457,19,271
07/05/2001,0.8458,0.8458,0.8349,0.8349,12,281
07/06/2001,0.8374,0.8452,0.8374,0.845,5,281
07/09/2001,0.8432,0.8564,0.8432,0.844,14,281
07/10/2001,0.8432,0.8564,0.8432,0.8523,21,277
07/11/2001,0.8544,0.8619,0.8504,0.8584,19,278
07/12/2001,0.8576,0.8619,0.8489,0.8504,42,274
07/13/2001,0.8537,0.8537,0.8501,0.8517,9,275
07/16/2001,0.8559,0.8559,0.8509,0.8527,29,277
07/17/2001,0.8559,0.8574,0.8484,0.8574,28,272
07/18/2001,0.8504,0.8699,0.8484,0.8685,39,282
07/19/2001,0.8557,0.8729,0.8557,0.8687,25,283
07/20/2001,0.8742,0.878,0.8671,0.8693,15,280
07/23/2001,0.8609,0.8697,0.8609,0.8676,13,281
07/24/2001,0.8609,0.8728,0.8609,0.8728,28,292
07/25/2001,0.8675,0.8809,0.8675,0.8779,13,291
07/26/2001,0.8757,0.8809,0.8734,0.8759,23,293
07/27/2001,0.8769,0.8779,0.8704,0.8743,7,293
07/30/2001,0.8749,0.8749,0.8692,0.8743,12,294
07/31/2001,0.8749,0.8749,0.8692,0.8717,12,293
08/01/2001,0.8734,0.8794,0.8704,0.8793,17,291
08/02/2001,0.8764,0.8799,0.8764,0.8799,13,294
08/03/2001,0.8844,0.8859,0.8786,0.8822,4,292
08/06/2001,0.8792,0.8813,0.8769,0.8813,11,298
08/07/2001,0.8792,0.8813,0.8735,0.8746,9,298
08/08/2001,0.8784,0.8789,0.8735,0.8769,3,301
08/09/2001,0.8769,0.8919,0.8769,0.8889,16,299
08/10/2001,0.8976,0.8976,0.889,0.8914,9,299
08/13/2001,0.8953,0.9017,0.8953,0.8953,14,296
08/14/2001,0.8953,0.9009,0.8933,0.9009,20,303
08/15/2001,0.8985,0.9101,0.8933,0.9079,10,307
08/16/2001,0.9066,0.9176,0.9066,0.9139,52,326
08/17/2001,0.9134,0.9156,0.9103,0.9156,10,321
08/20/2001,0.9149,0.9149,0.9111,0.9111,7,297
08/21/2001,0.9149,0.9149,0.9105,0.9106,52,326
08/22/2001,0.9134,0.9209,0.9103,0.9139,20,295
08/23/2001,0.9211,0.9211,0.9041,0.9131,9,294
08/24/2001,0.9103,0.9123,0.9074,0.9114,11,295
08/27/2001,0.9075,0.9084,0.9075,0.9081,17,311
08/28/2001,0.9075,0.9104,0.8939,0.9097,18,311
08/29/2001,0.9031,0.9139,0.8939,0.9084,3,291
08/30/2001,0.9099,0.9159,0.9081,0.9159,19,285
08/31/2001,0.9134,0.9139,0.9049,0.9086,13,287
09/04/2001,0.9079,0.9079,0.884,0.8854,41,279
09/05/2001,0.9079,0.9079,0.8859,0.8884,10,271
09/06/2001,0.8873,0.8947,0.8839,0.8947,18,268
09/07/2001,0.8968,0.904,0.8968,0.904,13,249
09/13/2001,0.9058,0.9096,0.9058,0.9079,21,44
09/14/2001,0.9188,0.9228,0.9178,0.9201,22,54
09/17/2001,0.9258,0.9258,0.9149,0.9257,216,265
09/18/2001,0.9258,0.9288,0.9149,0.9218,43,263
09/19/2001,0.9248,0.9327,0.9161,0.9269,60,273
09/20/2001,0.9341,0.9341,0.9223,0.9248,24,268
09/21/2001,0.9222,0.9222,0.9082,0.9117,24,279
09/24/2001,0.9113,0.9158,0.9108,0.9128,15,285
09/25/2001,0.9113,0.9238,0.9108,0.9183,26,286
09/26/2001,0.9187,0.9248,0.9187,0.9208,7,288
09/27/2001,0.9248,0.9248,0.9158,0.9173,12,287
09/28/2001,0.9103,0.9166,0.9071,0.9092,7,282
10/01/2001,0.9058,0.9169,0.9058,0.9169,13,286
10/02/2001,0.9058,0.9174,0.9058,0.9141,11,283
10/03/2001,0.9153,0.9257,0.9078,0.9138,23,288
10/04/2001,0.9078,0.9257,0.9078,0.9113,10,291
10/05/2001,0.9167,0.9178,0.915,0.9159,25,283
10/08/2001,0.9173,0.9173,0.9159,0.9159,2,283
10/09/2001,0.9173,0.9174,0.9123,0.9123,17,274
10/10/2001,0.9159,0.9188,0.9093,0.9101,8,278
10/11/2001,0.9144,0.9145,0.8978,0.8998,27,284
10/12/2001,0.9018,0.9102,0.9009,0.9078,16,283
10/15/2001,0.9112,0.9112,0.9053,0.9076,13,286
10/16/2001,0.9112,0.9112,0.9053,0.9083,7,285
10/17/2001,0.9067,0.9098,0.9013,0.9013,30,293
10/18/2001,0.903,0.9075,0.898,0.9045,8,295
10/19/2001,0.8989,0.9001,0.8937,0.8983,28,298
10/22/2001,0.9048,0.9048,0.8888,0.8913,27,291
10/23/2001,0.9048,0.9048,0.8868,0.8873,11,289
10/24/2001,0.8907,0.8932,0.8868,0.8923,8,294
10/25/2001,0.8908,0.8963,0.8888,0.8948,7,291
10/26/2001,0.891,0.8936,0.8903,0.891,6,291
10/29/2001,0.8955,0.9038,0.886,0.903,28,286
10/30/2001,0.8955,0.9113,0.886,0.9058,8,283
10/31/2001,0.9068,0.9113,0.8983,0.8993,13,281
11/01/2001,0.9009,0.9104,0.8983,0.9028,21,290
11/02/2001,0.9053,0.9063,0.9007,0.9017,14,292
11/05/2001,0.9017,0.9017,0.9017,0.9017,0,292
11/06/2001,0.8967,0.8967,0.8967,0.8967,2,291
11/07/2001,0.8929,0.8997,0.8929,0.8948,5,291
11/08/2001,0.8988,0.9022,0.8891,0.8937,14,296
11/09/2001,0.8908,0.8947,0.8904,0.8931,3,296
11/13/2001,0.8956,0.9057,0.8793,0.8813,33,302
11/14/2001,0.8906,0.8906,0.8769,0.8831,13,301
11/15/2001,0.8769,0.8846,0.8733,0.8815,9,302
11/16/2001,0.8851,0.8855,0.8814,0.8845,6,304
11/19/2001,0.8788,0.8806,0.8768,0.8806,12,303
11/20/2001,0.8788,0.8838,0.8768,0.8834,4,301
11/21/2001,0.8808,0.8838,0.8767,0.8781,9,304
11/23/2001,0.8823,0.8823,0.8758,0.8785,9,302
11/26/2001,0.8788,0.8794,0.8788,0.8794,3,302
11/27/2001,0.8788,0.8838,0.8788,0.8838,5,300
11/28/2001,0.8786,0.8878,0.8786,0.8878,20,302
11/29/2001,0.8851,0.8908,0.8828,0.8908,4,301
11/30/2001,0.8903,0.8974,0.8887,0.8962,25,304
12/03/2001,0.8958,0.8958,0.8888,0.8917,18,308
12/04/2001,0.8958,0.8958,0.8888,0.8898,5,308
12/05/2001,0.8903,0.8928,0.8858,0.8858,11,304
12/06/2001,0.8928,0.8948,0.8857,0.8948,13,299
12/07/2001,0.8943,0.8943,0.889,0.8908,18,294
12/10/2001,0.8878,0.8894,0.8878,0.8894,11,290
12/11/2001,0.8938,0.8938,0.8878,0.8915,11,284
12/12/2001,0.8938,0.896,0.8878,0.896,20,267
12/13/2001,0.8932,0.8967,0.8907,0.8907,212,263
12/14/2001,0.8932,0.9026,0.8932,0.9007,21,270
12/17/2001,0.903,0.9032,0.8983,0.9007,15,276
12/18/2001,0.903,0.903,0.8997,0.8997,6,279
12/19/2001,0.902,0.902,0.893,0.8995,18,291
12/20/2001,0.8947,0.8996,0.893,0.8996,11,291
12/21/2001,0.8937,0.8937,0.8837,0.8859,31,294
12/24/2001,0.8815,0.8857,0.8739,0.8742,26,293
12/26/2001,0.8767,0.8792,0.8759,0.8769,7,296
12/27/2001,0.8767,0.8834,0.8759,0.8822,12,298
12/28/2001,0.88,0.8821,0.878,0.882,7,302
12/31/2001,0.8837,0.8892,0.8837,0.8882,7,304
01/02/2002,0.9049,0.9049,0.9003,0.9014,9,302
01/03/2002,0.9049,0.9049,0.8962,0.8982,16,303
01/04/2002,0.8962,0.8986,0.8928,0.8936,17,299
01/07/2002,0.8902,0.8917,0.8857,0.8917,9,301
01/08/2002,0.8902,0.8925,0.8857,0.8917,7,300
01/09/2002,0.8902,0.8917,0.8849,0.8886,12,299
01/10/2002,0.8903,0.8929,0.8849,0.8894,13,305
01/11/2002,0.8907,0.8909,0.8882,0.8904,8,303
01/14/2002,0.8919,0.893,0.8914,0.8914,5,302
01/15/2002,0.8919,0.893,0.8849,0.8849,14,305
01/16/2002,0.8807,0.8817,0.8787,0.8807,9,305
01/17/2002,0.8807,0.8824,0.8787,0.8792,14,317
01/18/2002,0.8788,0.8807,0.8788,0.8807,1,317
01/22/2002,0.885,0.885,0.8817,0.8832,8,317
01/23/2002,0.885,0.885,0.8752,0.8752,210,616
01/24/2002,0.883,0.885,0.8747,0.8785,7,619
01/25/2002,0.8729,0.876,0.8607,0.8637,118,315
01/28/2002,0.8592,0.8608,0.8557,0.8605,134,375
01/29/2002,0.8592,0.8642,0.8592,0.8642,10,374
01/30/2002,0.8616,0.8657,0.8597,0.8644,113,315
01/31/2002,0.8629,0.8644,0.8582,0.8582,15,314
02/01/2002,0.8612,0.8628,0.859,0.8603,6,316
02/04/2002,0.8632,0.8697,0.8632,0.8687,109,356
02/05/2002,0.8632,0.8723,0.8632,0.8645,18,367
02/06/2002,0.8696,0.8723,0.8632,0.8676,12,367
02/07/2002,0.8643,0.8708,0.8632,0.8708,12,365
02/08/2002,0.8726,0.8747,0.8714,0.8729,63,357
02/11/2002,0.8775,0.8822,0.8769,0.8769,10,359
02/12/2002,0.8775,0.8792,0.8717,0.8763,7,357
02/13/2002,0.8752,0.8792,0.8707,0.8719,17,357
02/14/2002,0.8747,0.8747,0.8681,0.8731,205,488
02/15/2002,0.8697,0.8737,0.8693,0.8724,207,469
02/19/2002,0.8678,0.8773,0.8672,0.8771,18,480
02/20/2002,0.871,0.8802,0.8672,0.8722,3,479
02/21/2002,0.8747,0.8802,0.8687,0.8695,5,478
02/22/2002,0.8697,0.8767,0.8697,0.8756,15,472
02/25/2002,0.8769,0.8769,0.8724,0.8724,5,471
02/26/2002,0.8769,0.8769,0.8614,0.8637,10,471
02/27/2002,0.8696,0.8696,0.8614,0.8633,7,470
02/28/2002,0.8646,0.8662,0.8633,0.8659,7,398
03/01/2002,0.8675,0.8692,0.8642,0.8642,4,395
03/04/2002,0.8702,0.8703,0.8702,0.8703,3,393
03/05/2002,0.8702,0.8708,0.8667,0.8667,3,389
03/06/2002,0.8667,0.8777,0.8666,0.8764,12,392
03/07/2002,0.873,0.8832,0.873,0.8824,40,396
03/08/2002,0.8807,0.8807,0.8722,0.8747,16,394
03/11/2002,0.8757,0.8786,0.8757,0.8772,20,49
03/12/2002,0.8757,0.8786,0.8657,0.8767,17,57
03/13/2002,0.8723,0.8792,0.8657,0.8785,9,64
03/14/2002,0.878,0.8852,0.8771,0.884,132,188
03/15/2002,0.8847,0.8871,0.8817,0.8832,260,496
03/18/2002,0.8802,0.8837,0.8802,0.8835,10,358
03/19/2002,0.8802,0.8842,0.8802,0.8822,6,360
03/20/2002,0.8832,0.8865,0.8802,0.8852,19,361
03/21/2002,0.8812,0.8879,0.8812,0.8854,13,360
03/22/2002,0.8827,0.8827,0.8772,0.878,28,365
03/25/2002,0.8779,0.8787,0.8777,0.8787,4,366
03/26/2002,0.8779,0.8811,0.8757,0.8776,17,363
03/27/2002,0.8767,0.8811,0.8733,0.8737,4,361
03/28/2002,0.8724,0.8748,0.8712,0.8721,13,365
04/01/2002,0.8772,0.8834,0.8772,0.8824,15,363
04/02/2002,0.8772,0.8837,0.8772,0.8809,10,368
04/03/2002,0.8802,0.8838,0.8799,0.8822,14,362
04/04/2002,0.8922,0.8922,0.8787,0.8787,26,364
04/05/2002,0.8797,0.882,0.8795,0.8808,7,367
04/08/2002,0.8801,0.8802,0.8757,0.8766,11,364
04/09/2002,0.8801,0.8822,0.8757,0.8821,10,365
04/10/2002,0.8762,0.8841,0.8762,0.8827,6,369
04/11/2002,0.8841,0.8892,0.8821,0.8842,8,370
04/12/2002,0.8812,0.8816,0.8807,0.8813,5,367
04/15/2002,0.8812,0.8813,0.8807,0.8813,6,364
04/16/2002,0.8797,0.8852,0.8797,0.8838,16,359
04/17/2002,0.8797,0.8917,0.8797,0.8902,18,358
04/18/2002,0.8849,0.8937,0.8849,0.8922,22,363
04/19/2002,0.8929,0.894,0.8882,0.894,3,362
04/22/2002,0.8927,0.8927,0.8899,0.8902,13,363
04/23/2002,0.8927,0.8927,0.8899,0.8912,3,364
04/24/2002,0.8912,0.8965,0.8905,0.8965,7,364
04/25/2002,0.8917,0.9014,0.8917,0.8999,16,368
04/26/2002,0.9003,0.9047,0.9002,0.9044,18,366
04/29/2002,0.904,0.9065,0.9032,0.9037,13,368
04/30/2002,0.904,0.9065,0.9007,0.9022,10,360
05/01/2002,0.9041,0.9097,0.9007,0.9083,24,371
05/02/2002,0.9032,0.9097,0.9027,0.9044,15,362
05/03/2002,0.9057,0.9202,0.9057,0.9192,45,364
05/06/2002,0.9172,0.9191,0.9147,0.9184,35,369
05/07/2002,0.9172,0.9207,0.9145,0.9172,9,364
05/08/2002,0.9162,0.9172,0.9077,0.9087,33,332
05/09/2002,0.9149,0.9149,0.9072,0.9113,14,332
05/10/2002,0.9117,0.9172,0.9117,0.9164,17,326
05/13/2002,0.9142,0.9146,0.9125,0.9125,26,326
05/15/2002,0.9146,0.9146,0.9042,0.9099,25,330
05/16/2002,0.9143,0.9158,0.9118,0.9143,25,325
05/21/2002,0.9232,0.9232,0.9227,0.9227,46,323
05/22/2002,0.9127,0.9332,0.9127,0.9294,39,328
05/23/2002,0.9232,0.924,0.9232,0.924,34,337
05/28/2002,0.9242,0.9338,0.924,0.9326,13,338
05/30/2002,0.9398,0.9447,0.9397,0.9397,9,337
06/03/2002,0.936,0.9442,0.9348,0.9442,11,338
06/05/2002,0.9437,0.9449,0.9378,0.9431,11,335
06/06/2002,0.9412,0.9516,0.9408,0.9495,16,335
06/11/2002,0.9474,0.9527,0.9462,0.9512,31,331
06/12/2002,0.9512,0.9536,0.9486,0.9486,3,230
06/14/2002,0.9513,0.9514,0.9465,0.9479,2,279
06/17/2002,0.9463,0.9478,0.9453,0.9467,30,303
06/19/2002,0.9543,0.9598,0.9543,0.959,31,317
06/20/2002,0.9624,0.9684,0.9624,0.9664,55,308
06/24/2002,0.9766,0.986,0.9726,0.9733,47,309
06/25/2002,0.9743,0.9899,0.9703,0.9899,59,290
06/26/2002,0.9864,0.9963,0.9864,0.9868,40,281
06/28/2002,0.9981,1.0013,0.9872,0.9948,8,264
07/01/2002,0.9973,0.9973,0.9908,0.9908,17,260
07/02/2002,0.9908,0.9927,0.9831,0.9853,16,259
07/09/2002,0.9893,0.9987,0.9893,0.9944,11,273
07/10/2002,0.9947,0.9983,0.9883,0.9918,9,271
07/11/2002,0.9873,0.9963,0.9873,0.9945,19,255
07/16/2002,1.0098,1.0143,1.0078,1.0135,5,262
07/18/2002,1.0101,1.022,1.0101,1.0203,23,274
07/22/2002,1.0123,1.0153,1.0003,1.0003,19,291
07/24/2002,0.9943,1.0033,0.9923,0.9999,18,288
07/25/2002,0.9999,1.0082,0.9999,1.0082,16,286
07/29/2002,0.9828,0.9853,0.9811,0.9834,26,282
07/30/2002,0.9838,0.9932,0.9834,0.9882,16,275
08/01/2002,0.9822,0.9912,0.9784,0.9898,44,277
08/06/2002,0.9835,0.9835,0.9665,0.9695,25,294
08/07/2002,0.9728,0.9812,0.9728,0.9807,14,287
08/09/2002,0.9783,0.9783,0.9738,0.9753,9,287
08/12/2002,0.9818,0.9852,0.9794,0.9821,7,294
08/14/2002,0.9825,0.9935,0.9825,0.9859,13,295
08/15/2002,0.9809,0.9893,0.9786,0.9886,26,292
08/19/2002,0.9916,0.9917,0.9793,0.9819,4,299
08/20/2002,0.9814,0.9858,0.9783,0.9858,21,293
08/22/2002,0.9858,0.9858,0.9732,0.9732,10,280
08/27/2002,0.9798,0.9902,0.9798,0.9868,20,276
08/28/2002,0.9879,0.9883,0.9833,0.9873,37,262
08/30/2002,0.9863,0.9898,0.9863,0.9865,3,262
09/03/2002,0.9928,1.0028,0.9928,1.0022,14,229
09/05/2002,0.9998,1.0033,0.9963,0.999,8,212
09/10/2002,0.9836,0.9891,0.9772,0.9812,9,79
09/11/2002,0.9791,0.9836,0.9757,0.9836,15,88
09/13/2002,0.9856,0.9856,0.9762,0.9789,5,240
09/16/2002,0.9761,0.9761,0.9723,0.9723,19,242
09/18/2002,0.9785,0.9851,0.9784,0.9827,23,245
09/19/2002,0.9886,0.993,0.9876,0.9911,16,232
09/23/2002,0.9891,0.9926,0.9806,0.9811,18,233
09/24/2002,0.9861,0.9901,0.9811,0.988,18,231
09/26/2002,0.9862,0.9871,0.9796,0.9836,6,233
09/30/2002,0.9944,0.9966,0.9935,0.9935,6,236
10/01/2002,0.9911,0.9936,0.9885,0.9885,10,233
10/03/2002,0.9969,0.9969,0.9931,0.9941,23,232
10/08/2002,0.9886,0.9905,0.9831,0.9845,13,230
10/09/2002,0.9881,0.9981,0.9881,0.9976,16,234
10/11/2002,0.9956,0.9956,0.9921,0.9936,6,225
10/14/2002,0.9945,0.9948,0.9936,0.9936,10,229
10/16/2002,0.9886,0.9886,0.9852,0.9852,20,229
10/17/2002,0.9841,0.9891,0.9776,0.9795,10,228
10/21/2002,0.9776,0.9826,0.9776,0.9819,4,228
10/22/2002,0.9851,0.9884,0.9845,0.9865,4,222
10/24/2002,0.9801,0.9853,0.9801,0.9853,10,215
10/29/2002,0.9901,0.9942,0.9891,0.9927,12,212
10/30/2002,0.9927,0.9927,0.9927,0.9927,12,214
11/01/2002,0.9999,1.0081,0.9999,1.0047,13,210
11/04/2002,1.0002,1.0054,1.0002,1.0054,20,215
11/06/2002,1.0041,1.0121,1.0041,1.0109,16,218
11/07/2002,1.0101,1.0176,1.0096,1.0174,3,213
11/11/2002,1.0186,1.0211,1.0186,1.0211,5,212
11/12/2002,1.0156,1.0201,1.0156,1.0198,5,205
11/14/2002,1.0175,1.0175,1.0119,1.0142,11,201
11/19/2002,1.0209,1.0209,1.0091,1.0117,10,198
11/20/2002,1.0088,1.0125,1.0081,1.0098,10,199
11/21/2002,1.0113,1.0183,1.0087,1.0099,10,197
11/25/2002,0.9995,0.9997,0.9995,0.9997,8,198
11/27/2002,0.9995,1.0037,0.9981,1.0001,25,198
12/03/2002,1.0058,1.0082,1.0051,1.0051,9,194
12/04/2002,1.0101,1.012,1.0086,1.0093,9,195
12/06/2002,1.0133,1.0191,1.0051,1.0189,20,189
12/09/2002,1.0198,1.0203,1.0192,1.0195,20,41
12/11/2002,1.0197,1.0197,1.0178,1.0178,13,44
12/12/2002,1.0244,1.0307,1.0235,1.0283,8,196
12/16/2002,1.0338,1.0338,1.0299,1.0321,26,199
12/17/2002,1.0371,1.0428,1.0354,1.0384,13,209
12/19/2002,1.0358,1.038,1.0308,1.0354,14,206
12/20/2002,1.0339,1.038,1.0339,1.0369,21,204
12/23/2002,1.0412,1.0412,1.0289,1.036,21,198
12/27/2002,1.0494,1.0544,1.0478,1.0544,25,200
12/30/2002,1.054,1.0588,1.0524,1.0585,13,202
01/02/2003,1.0567,1.0567,1.0459,1.0468,13,206
01/06/2003,1.0591,1.0595,1.057,1.057,10,205
01/07/2003,1.0557,1.0557,1.051,1.0522,22,206
01/08/2003,1.0488,1.0658,1.0476,1.0624,20,216
01/10/2003,1.0604,1.0694,1.0604,1.0694,11,210
01/13/2003,1.0681,1.0681,1.0643,1.0659,9,217
01/15/2003,1.0648,1.0659,1.0628,1.0659,10,219
01/16/2003,1.0667,1.0737,1.0667,1.0731,14,217
01/21/2003,1.0778,1.085,1.0753,1.083,15,230
01/23/2003,1.0827,1.0882,1.08,1.087,12,230
01/24/2003,1.0887,1.0973,1.0813,1.0953,40,237
01/27/2003,1.095,1.1021,1.0908,1.097,39,244
01/29/2003,1.0927,1.0998,1.0918,1.0958,40,251
01/30/2003,1.0933,1.0934,1.0924,1.0924,35,240
02/03/2003,1.0854,1.0898,1.0838,1.0887,28,238
02/04/2003,1.0923,1.1015,1.0923,1.0997,18,240
02/06/2003,1.095,1.095,1.0939,1.0939,18,231
02/10/2003,1.0982,1.0982,1.0863,1.088,23,236
02/11/2003,1.0846,1.0878,1.0783,1.0856,27,232
02/13/2003,1.0892,1.0965,1.0838,1.0965,29,223
02/18/2003,1.0838,1.0874,1.081,1.0843,15,216
02/20/2003,1.0901,1.0958,1.0878,1.0951,22,231
02/25/2003,1.093,1.093,1.0887,1.0894,25,230
02/26/2003,1.0883,1.0928,1.0883,1.0927,27,232
02/27/2003,1.0925,1.0962,1.0893,1.0898,22,230
03/03/2003,1.0918,1.1042,1.0904,1.1041,27,228
03/04/2003,1.1048,1.1113,1.1011,1.1011,22,221
03/06/2003,1.1106,1.1136,1.1088,1.1107,23,218
03/10/2003,1.1207,1.1207,1.1177,1.1177,9,33
03/11/2003,1.1187,1.1187,1.1166,1.1166,6,52
03/13/2003,1.1147,1.1147,1.0921,1.0942,23,210
03/18/2003,1.0791,1.0791,1.0774,1.0774,10,190
03/19/2003,1.0676,1.072,1.0676,1.0711,18,189
03/21/2003,1.0746,1.0746,1.0634,1.0671,26,190
03/24/2003,1.0734,1.0809,1.0716,1.0785,5,199
03/26/2003,1.0833,1.0841,1.0832,1.0841,6,200
03/27/2003,1.0833,1.0881,1.0816,1.0826,51,194
03/31/2003,1.0923,1.1052,1.0923,1.1052,54,190
04/01/2003,1.1041,1.1096,1.1031,1.1031,18,188
04/03/2003,1.0911,1.0911,1.0831,1.0907,38,191
04/07/2003,1.0826,1.0839,1.0801,1.0801,31,198
04/09/2003,1.0897,1.0926,1.0897,1.0926,35,196
04/10/2003,1.091,1.0991,1.091,1.094,17,203
04/14/2003,1.0866,1.1015,1.0862,1.0925,28,195
04/16/2003,1.1007,1.1093,1.0942,1.1093,33,202
04/21/2003,1.1031,1.1056,1.0919,1.1016,17,209
04/23/2003,1.1076,1.1126,1.1076,1.1109,32,211
04/24/2003,1.1154,1.1186,1.1154,1.1186,32,222
04/28/2003,1.1137,1.1139,1.1129,1.1132,44,227
04/29/2003,1.1249,1.1286,1.1218,1.1282,28,218
05/01/2003,1.1321,1.1391,1.1315,1.139,39,238
05/06/2003,1.1443,1.1581,1.1435,1.1581,51,239
05/07/2003,1.1571,1.1586,1.1484,1.1484,59,243
05/09/2003,1.1676,1.1706,1.16,1.1646,30,232
05/12/2003,1.1696,1.1731,1.1642,1.1661,21,231
05/14/2003,1.167,1.1691,1.1583,1.1596,53,233
05/15/2003,1.16,1.1652,1.1546,1.1546,59,215
05/19/2003,1.1801,1.1813,1.1801,1.1813,40,225
05/21/2003,1.1881,1.1881,1.1804,1.1804,38,215
05/22/2003,1.1814,1.1887,1.1798,1.1846,77,220
05/28/2003,1.1986,1.1994,1.1909,1.1909,50,220
05/29/2003,1.1924,1.207,1.186,1.2065,72,226
06/03/2003,1.1907,1.1943,1.1862,1.1923,39,252
06/04/2003,1.1811,1.1821,1.1804,1.1814,88,228
06/05/2003,1.1811,1.2053,1.1804,1.2016,32,225
06/09/2003,1.1867,1.1943,1.1867,1.1889,17,41
06/11/2003,1.1842,1.1951,1.1836,1.1929,21,50
06/12/2003,1.1915,1.1964,1.1877,1.1934,45,0
06/16/2003,1.2046,1.2093,1.1999,1.2003,23,172
06/17/2003,1.2046,1.2046,1.1942,1.1984,40,175
06/18/2003,1.1993,1.2023,1.1838,1.1851,63,200
06/19/2003,1.1963,1.1969,1.1783,1.1883,70,179
06/20/2003,1.1851,1.1883,1.1727,1.1753,71,187
06/23/2003,1.1761,1.1778,1.1683,1.1726,59,199
06/24/2003,1.1761,1.1778,1.1653,1.1662,52,212
06/25/2003,1.1677,1.1792,1.167,1.1728,81,201
06/26/2003,1.1683,1.1714,1.1603,1.1607,77,224
06/27/2003,1.1594,1.1647,1.1578,1.1595,42,224
06/30/2003,1.1628,1.1675,1.1593,1.1667,55,223
07/01/2003,1.1623,1.1783,1.1593,1.1755,60,218
07/02/2003,1.1623,1.1788,1.1623,1.1701,22,206
07/03/2003,1.1712,1.1724,1.1622,1.1664,41,0
07/07/2003,1.1644,1.1653,1.1499,1.1503,83,217
07/08/2003,1.1498,1.1533,1.1442,1.1482,65,223
07/09/2003,1.1523,1.1548,1.1491,1.1523,45,213
07/10/2003,1.1523,1.1569,1.1493,1.1568,55,210
07/11/2003,1.1564,1.1564,1.1472,1.1487,29,0
07/14/2003,1.1462,1.149,1.1423,1.1462,30,214
07/15/2003,1.1445,1.1511,1.134,1.1352,113,220
07/16/2003,1.1347,1.1403,1.1303,1.1397,84,228
07/17/2003,1.1354,1.1404,1.1348,1.1387,20,222
07/18/2003,1.1423,1.1486,1.135,1.1458,61,0
07/21/2003,1.1458,1.1536,1.1458,1.1516,35,218
07/22/2003,1.1523,1.1552,1.1503,1.1518,25,221
07/23/2003,1.1532,1.1673,1.1532,1.1659,60,222
07/24/2003,1.1688,1.1703,1.1615,1.1657,50,239
07/25/2003,1.1662,1.1738,1.1651,1.1697,63,273
07/28/2003,1.1668,1.1692,1.1653,1.169,55,285
07/29/2003,1.1671,1.1727,1.1622,1.165,42,248
07/30/2003,1.1613,1.1628,1.1537,1.1547,60,245
07/31/2003,1.1503,1.1508,1.1414,1.1429,76,233
08/01/2003,1.1409,1.1464,1.1338,1.1451,72,236
08/04/2003,1.1447,1.1557,1.1447,1.1542,32,240
08/05/2003,1.1533,1.1591,1.1499,1.1538,48,250
08/06/2003,1.1585,1.1603,1.1523,1.1535,53,275
08/07/2003,1.1531,1.1598,1.1523,1.156,40,264
08/08/2003,1.1554,1.1554,1.1483,1.1489,87,0
08/11/2003,1.1468,1.1558,1.1459,1.1552,26,238
08/12/2003,1.1549,1.1549,1.1476,1.1502,21,242
08/13/2003,1.1468,1.1523,1.1429,1.1503,36,248
08/14/2003,1.1506,1.1506,1.1424,1.144,41,236
08/15/2003,1.1466,1.1468,1.1431,1.1445,29,259
08/18/2003,1.1413,1.1413,1.1321,1.1345,77,274
08/19/2003,1.1343,1.1343,1.1252,1.1339,79,261
08/20/2003,1.1323,1.133,1.1272,1.1316,44,255
08/21/2003,1.1234,1.1234,1.1097,1.1123,116,273
08/22/2003,1.1115,1.1134,1.1036,1.1081,76,272
08/25/2003,1.1083,1.1115,1.1064,1.1078,63,273
08/26/2003,1.1025,1.1103,1.0992,1.1081,108,269
08/27/2003,1.1068,1.113,1.1054,1.1079,77,286
08/28/2003,1.1059,1.111,1.1023,1.1066,55,285
08/29/2003,1.1083,1.1191,1.1077,1.1169,71,252
09/02/2003,1.1149,1.1206,1.101,1.1023,91,253
09/03/2003,1.0998,1.1066,1.0973,1.1041,93,246
09/04/2003,1.1043,1.1149,1.1013,1.1125,42,248
09/05/2003,1.1193,1.1315,1.1118,1.1306,90,255
09/08/2003,1.1295,1.1322,1.1265,1.1296,21,40
09/09/2003,1.1352,1.1446,1.1336,1.1425,37,62
09/10/2003,1.141,1.1432,1.1369,1.1414,29,77
09/11/2003,1.1452,1.1463,1.1362,1.1402,38,87
09/12/2003,1.1371,1.1527,1.1353,1.1489,250,288
09/15/2003,1.1484,1.1513,1.1458,1.1504,37,293
09/16/2003,1.149,1.1502,1.1366,1.1376,83,309
09/17/2003,1.1387,1.1504,1.1354,1.1503,73,319
09/18/2003,1.1484,1.1542,1.1439,1.1447,87,341
09/19/2003,1.1457,1.159,1.1452,1.156,105,339
09/22/2003,1.1613,1.1707,1.1613,1.1689,145,362
09/23/2003,1.1685,1.1713,1.1644,1.1671,56,367
09/24/2003,1.1655,1.172,1.1645,1.169,62,367
09/25/2003,1.1687,1.1755,1.1676,1.1692,60,367
09/26/2003,1.1679,1.1715,1.1646,1.1677,40,366
09/29/2003,1.1652,1.1813,1.1607,1.1792,129,357
09/30/2003,1.183,1.1935,1.1789,1.1852,97,370
10/01/2003,1.1886,1.1932,1.1877,1.1919,63,370
10/02/2003,1.1932,1.1971,1.1879,1.1899,55,369
10/03/2003,1.1908,1.1929,1.1763,1.1769,128,387
10/06/2003,1.1752,1.193,1.1752,1.1909,114,396
10/07/2003,1.192,1.2015,1.1917,1.1982,109,403
10/08/2003,1.1979,1.2046,1.1979,1.2012,82,406
10/09/2003,1.2046,1.2064,1.19,1.1951,107,417
10/10/2003,1.1959,1.2047,1.1935,1.2016,69,428
10/13/2003,1.2023,1.2023,1.1864,1.2016,87,432
10/14/2003,1.1921,1.1982,1.181,1.1947,135,427
10/15/2003,1.1931,1.1942,1.1803,1.1862,95,442
10/16/2003,1.1815,1.191,1.1789,1.1816,68,428
10/17/2003,1.1812,1.19,1.1768,1.1866,92,432
10/20/2003,1.1908,1.1927,1.1827,1.1873,85,409
10/21/2003,1.1848,1.1911,1.1833,1.1865,66,396
10/22/2003,1.1922,1.204,1.1888,1.2022,121,394
10/23/2003,1.2037,1.2048,1.1975,1.1999,109,397
10/24/2003,1.2032,1.207,1.1977,1.2029,110,400
10/27/2003,1.1993,1.1996,1.1943,1.1958,105,405
10/28/2003,1.1943,1.1947,1.1877,1.1901,66,403
10/29/2003,1.1908,1.1943,1.188,1.1889,43,401
10/30/2003,1.1887,1.1967,1.1839,1.1848,108,400
10/31/2003,1.1843,1.1872,1.1787,1.1791,49,370
11/03/2003,1.1794,1.1832,1.1652,1.1679,134,364
11/04/2003,1.1699,1.1728,1.1663,1.1714,28,362
11/05/2003,1.1705,1.1717,1.1637,1.1659,97,361
11/06/2003,1.1647,1.1677,1.1618,1.1633,62,363
11/07/2003,1.1642,1.1762,1.1604,1.1752,86,350
11/10/2003,1.1729,1.175,1.17,1.1713,42,364
11/11/2003,1.1727,1.1743,1.1711,1.1713,22,362
11/12/2003,1.1772,1.1882,1.1772,1.1853,76,362
11/13/2003,1.1874,1.196,1.1866,1.1953,66,372
11/14/2003,1.1956,1.2023,1.1956,1.1991,102,390
11/17/2003,1.2032,1.2084,1.1954,1.1989,111,388
11/18/2003,1.1997,1.2192,1.1972,1.2176,170,415
11/19/2003,1.2186,1.2202,1.2099,1.2107,104,437
11/20/2003,1.2107,1.2162,1.2107,1.2135,71,426
11/21/2003,1.2129,1.2164,1.2092,1.2141,63,400
11/24/2003,1.2139,1.2139,1.1988,1.1994,141,418
11/25/2003,1.2019,1.2044,1.1987,1.201,50,410
11/26/2003,1.2032,1.2172,1.2023,1.2148,127,409
11/27/2003,1.2127,1.2127,1.2124,1.2124,2,0
11/28/2003,1.2152,1.2241,1.2152,1.2216,72,420
12/01/2003,1.2229,1.2262,1.2164,1.22,119,440
12/02/2003,1.2208,1.2321,1.2173,1.2309,167,451
12/03/2003,1.233,1.2357,1.2302,1.2329,65,447
12/04/2003,1.2339,1.2381,1.2254,1.2329,131,452
12/05/2003,1.2313,1.2404,1.2297,1.2394,134,410
12/08/2003,1.2409,1.2462,1.2408,1.2451,42,45
12/09/2003,1.2469,1.2504,1.2418,1.2468,54,55
12/10/2003,1.248,1.2495,1.239,1.2449,185,76
12/11/2003,1.2436,1.2464,1.2349,1.2447,145,128
12/12/2003,1.2461,1.2539,1.2444,1.2525,276,270
12/15/2003,1.2447,1.2555,1.2377,1.2531,154,298
12/16/2003,1.2547,1.2582,1.2534,1.2562,161,325
12/17/2003,1.256,1.2652,1.2531,1.2632,219,342
12/18/2003,1.2631,1.2672,1.2595,1.2658,111,357
12/19/2003,1.2648,1.266,1.2582,1.262,96,362
12/22/2003,1.2599,1.2673,1.2592,1.2641,65,334
12/23/2003,1.2635,1.2655,1.2623,1.2626,49,334
12/24/2003,1.2637,1.2708,1.2628,1.2688,57,328
12/26/2003,1.2697,1.2697,1.2665,1.267,12,330
12/29/2003,1.2683,1.274,1.2673,1.2726,57,338
12/30/2003,1.2722,1.2795,1.2722,1.2781,72,355
12/31/2003,1.2804,1.2882,1.2752,1.2796,143,370
01/02/2004,1.2812,1.2852,1.2801,1.2838,55,360
01/05/2004,1.2852,1.2927,1.2852,1.2912,151,373
01/06/2004,1.2925,1.3046,1.2909,1.2999,232,400
01/07/2004,1.2964,1.2971,1.2869,1.2884,171,386
01/08/2004,1.2892,1.3019,1.2803,1.3001,327,389
01/09/2004,1.3017,1.3106,1.2962,1.308,259,409
01/12/2004,1.3074,1.3136,1.2972,1.2991,251,444
01/13/2004,1.2982,1.3032,1.2962,1.299,302,464
01/14/2004,1.3015,1.3024,1.2873,1.2908,286,480
01/15/2004,1.2892,1.2909,1.2809,1.282,184,482
01/16/2004,1.283,1.284,1.2597,1.2619,330,510
01/20/2004,1.26,1.2837,1.2577,1.2808,500,486
01/21/2004,1.2831,1.2914,1.2804,1.2873,279,518
01/22/2004,1.2914,1.2992,1.2884,1.2952,259,535
01/23/2004,1.297,1.3021,1.2811,1.2842,464,526
01/26/2004,1.2828,1.2857,1.2707,1.2715,365,566
01/27/2004,1.2712,1.2894,1.2682,1.2875,332,516
01/28/2004,1.2865,1.2889,1.2711,1.2756,504,565
01/29/2004,1.2673,1.2772,1.2612,1.2649,612,559
01/30/2004,1.2662,1.2738,1.2594,1.271,494,418
02/02/2004,1.2717,1.2723,1.264,1.2656,252,437
02/03/2004,1.2678,1.2847,1.2678,1.2795,347,435
02/04/2004,1.2786,1.2806,1.2737,1.2782,230,413
02/05/2004,1.2783,1.2884,1.2773,1.2787,335,457
02/06/2004,1.2804,1.2973,1.2766,1.2942,300,460
02/09/2004,1.2881,1.3005,1.2881,1.2936,239,460
02/10/2004,1.2944,1.3037,1.2916,1.2956,332,506
02/11/2004,1.2937,1.3084,1.2906,1.3061,359,498
02/12/2004,1.3086,1.3112,1.3044,1.3045,263,511
02/13/2004,1.3064,1.3151,1.2968,1.2987,518,513
02/16/2004,1.2994,1.304,1.2974,1.304,53,0
02/17/2004,1.3017,1.3124,1.2974,1.309,343,560
02/18/2004,1.3097,1.3171,1.2917,1.2958,568,580
02/19/2004,1.2935,1.2986,1.2902,1.2954,511,564
02/20/2004,1.299,1.3018,1.2742,1.2769,642,598
02/23/2004,1.2766,1.2843,1.271,1.2793,277,554
02/24/2004,1.2812,1.2964,1.2778,1.2942,310,542
02/25/2004,1.2938,1.2947,1.2734,1.275,446,593
02/26/2004,1.2745,1.2762,1.2645,1.2694,470,626
02/27/2004,1.2698,1.2765,1.2633,1.2751,484,536
03/01/2004,1.2743,1.2796,1.2679,1.2703,257,576
03/02/2004,1.2702,1.2706,1.2452,1.2487,518,585
03/03/2004,1.2477,1.2477,1.2317,1.2452,534,550
03/04/2004,1.2454,1.2512,1.2392,1.2452,480,513
03/05/2004,1.2449,1.2692,1.2431,1.2633,470,500
03/08/2004,1.2631,1.2673,1.2603,1.2651,76,246
03/09/2004,1.2672,1.2717,1.2534,1.261,221,264
03/10/2004,1.2563,1.2608,1.2458,1.2493,219,328
03/11/2004,1.2487,1.2645,1.2433,1.2578,315,356
03/12/2004,1.2609,1.2609,1.2436,1.2484,289,339
03/15/2004,1.2479,1.2579,1.2471,1.2524,280,360
03/16/2004,1.2529,1.2638,1.2493,1.2529,441,391
03/17/2004,1.2532,1.2546,1.2442,1.2504,332,418
03/18/2004,1.2492,1.2701,1.2492,1.2638,463,441
03/19/2004,1.266,1.2665,1.2522,1.2541,366,455
03/22/2004,1.252,1.2664,1.2492,1.2598,219,474
03/23/2004,1.2612,1.263,1.2532,1.2587,313,480
03/24/2004,1.2613,1.2636,1.2382,1.2394,637,572
03/25/2004,1.2387,1.2467,1.2359,1.2402,517,549
03/26/2004,1.2442,1.2477,1.2348,1.2384,419,556
03/29/2004,1.2397,1.2438,1.2322,1.241,286,566
03/30/2004,1.2423,1.2496,1.2421,1.2442,366,600
03/31/2004,1.2451,1.2596,1.2451,1.2572,420,430
04/01/2004,1.2578,1.266,1.2529,1.2619,587,424
04/02/2004,1.2403,1.2403,1.2403,1.2403,587,491
04/05/2004,1.2383,1.2386,1.2258,1.2281,579,560
04/06/2004,1.228,1.24,1.2252,1.2364,452,560
04/07/2004,1.2403,1.2472,1.2325,1.2447,613,541
04/08/2004,1.2435,1.2491,1.2337,1.2348,447,626
04/12/2004,1.2354,1.2369,1.2326,1.2342,112,607
04/13/2004,1.2338,1.2345,1.2179,1.2215,507,676
04/14/2004,1.2217,1.2245,1.2142,1.2231,371,682
04/15/2004,1.2216,1.2266,1.217,1.2252,295,713
04/16/2004,1.2251,1.2319,1.2202,1.2263,410,732
04/19/2004,1.2292,1.2352,1.2282,1.2289,274,699
04/20/2004,1.228,1.2282,1.2117,1.2181,593,658
04/21/2004,1.2118,1.2191,1.2097,1.2109,411,687
04/22/2004,1.211,1.2188,1.2058,1.2167,615,735
04/23/2004,1.2198,1.2215,1.2076,1.2114,460,754
04/26/2004,1.2084,1.2162,1.2033,1.2154,285,779
04/27/2004,1.2135,1.2224,1.2115,1.2211,333,761
04/28/2004,1.2209,1.2234,1.2099,1.2117,421,735
04/29/2004,1.2098,1.2262,1.2081,1.224,551,725
04/30/2004,1.2243,1.2283,1.2206,1.2261,351,680
05/03/2004,1.2269,1.2269,1.2202,1.2218,236,645
05/04/2004,1.2227,1.2416,1.2225,1.2369,451,623
05/05/2004,1.2387,1.2463,1.2372,1.2448,396,625
05/06/2004,1.244,1.2445,1.2346,1.2358,434,639
05/07/2004,1.235,1.2418,1.2152,1.2173,644,612
05/10/2004,1.2167,1.2167,1.2097,1.2145,143,614
05/11/2004,1.2122,1.2168,1.2072,1.2143,321,582
05/12/2004,1.216,1.2218,1.2117,1.219,408,573
05/13/2004,1.2192,1.2206,1.2057,1.2103,327,584
05/14/2004,1.2094,1.2182,1.2052,1.2163,252,595
05/17/2004,1.2187,1.234,1.2187,1.2291,312,578
05/18/2004,1.2302,1.2303,1.2215,1.2227,161,583
05/19/2004,1.2233,1.2322,1.2227,1.2298,185,567
05/20/2004,1.2296,1.2296,1.218,1.2204,172,567
05/21/2004,1.2257,1.235,1.2253,1.2291,179,540
05/24/2004,1.2282,1.2309,1.2217,1.23,180,552
05/25/2004,1.2288,1.2413,1.2277,1.2391,282,559
05/26/2004,1.2388,1.2425,1.2363,1.2399,130,550
05/27/2004,1.2391,1.2576,1.2377,1.256,461,584
05/28/2004,1.2554,1.2587,1.249,1.2502,352,519
05/31/2004,1.2508,1.2524,1.2472,1.2472,34,0
06/01/2004,1.2489,1.2546,1.245,1.2514,285,517
06/02/2004,1.2527,1.2593,1.2494,1.2513,433,491
06/03/2004,1.2502,1.254,1.2462,1.2505,291,472
06/04/2004,1.2506,1.2592,1.2412,1.258,457,472
06/07/2004,1.2617,1.2625,1.2603,1.2604,31,57
06/08/2004,1.2604,1.2634,1.2537,1.2555,132,114
06/09/2004,1.2553,1.2553,1.2329,1.2337,433,237
06/10/2004,1.2329,1.2409,1.2324,1.2398,497,237
06/11/2004,1.2385,1.2398,1.2263,1.2398,163,0
06/14/2004,1.2377,1.2383,1.2249,1.2356,368,420
06/15/2004,1.2353,1.2463,1.2333,1.2459,522,396
06/16/2004,1.2451,1.2459,1.2276,1.2298,631,427
06/17/2004,1.2297,1.2371,1.2293,1.2358,468,371
06/18/2004,1.2337,1.2439,1.2268,1.2434,489,392
06/21/2004,1.2432,1.2441,1.2373,1.2399,393,344
06/22/2004,1.2409,1.2423,1.2362,1.2391,445,384
06/23/2004,1.2403,1.2488,1.2363,1.2384,522,417
06/24/2004,1.2387,1.2483,1.2344,1.2463,604,500
06/25/2004,1.2489,1.2489,1.2405,1.2454,392,445
06/28/2004,1.2467,1.2523,1.242,1.2483,472,478
06/29/2004,1.2488,1.2503,1.237,1.2379,580,476
06/30/2004,1.2378,1.2505,1.2363,1.2491,607,502
07/01/2004,1.2488,1.2503,1.2434,1.2471,287,489
07/02/2004,1.2456,1.2626,1.2442,1.2622,466,561
07/05/2004,1.2644,1.2645,1.2575,1.258,92,0
07/06/2004,1.2644,1.265,1.2563,1.2605,580,561
07/07/2004,1.2586,1.2686,1.2579,1.2666,488,585
07/08/2004,1.2667,1.2702,1.2637,1.2693,752,640
07/09/2004,1.2691,1.2719,1.2669,1.2705,254,575
07/12/2004,1.2712,1.2736,1.2684,1.2702,315,587
07/13/2004,1.2703,1.2704,1.26,1.2632,517,632
07/14/2004,1.2638,1.2719,1.2622,1.2695,708,681
07/15/2004,1.2676,1.2691,1.263,1.2639,273,622
07/16/2004,1.2644,1.2783,1.2636,1.2749,577,739
07/19/2004,1.2753,1.2762,1.2703,1.2736,241,638
07/20/2004,1.2735,1.2755,1.2606,1.2634,438,570
07/21/2004,1.2628,1.2653,1.2515,1.254,622,563
07/22/2004,1.2568,1.2595,1.2536,1.2544,480,567
07/23/2004,1.255,1.2565,1.2393,1.2401,434,496
07/26/2004,1.2412,1.2473,1.241,1.2444,310,481
07/27/2004,1.244,1.2493,1.2338,1.2346,666,544
07/28/2004,1.2368,1.2391,1.2306,1.2363,607,598
07/29/2004,1.2349,1.2401,1.2295,1.2341,644,619
07/30/2004,1.2336,1.2423,1.2308,1.232,617,482
08/02/2004,1.2349,1.2393,1.233,1.2341,282,477
08/03/2004,1.2323,1.238,1.2295,1.2356,382,457
08/04/2004,1.2359,1.2371,1.2273,1.2346,523,431
08/05/2004,1.2357,1.238,1.233,1.2369,333,454
08/06/2004,1.2355,1.2597,1.2354,1.2582,578,441
08/09/2004,1.2613,1.2665,1.2555,1.2583,270,443
08/10/2004,1.2582,1.2625,1.2537,1.2538,487,470
08/11/2004,1.2535,1.2553,1.2503,1.2523,346,462
08/12/2004,1.2533,1.2623,1.2527,1.2567,336,428
08/13/2004,1.2548,1.2682,1.2484,1.2679,841,475
08/16/2004,1.2685,1.2688,1.2624,1.2664,549,489
08/17/2004,1.2662,1.2712,1.2618,1.2651,631,461
08/18/2004,1.2662,1.2671,1.2595,1.2636,385,489
08/19/2004,1.2644,1.2687,1.2644,1.2677,395,436
08/20/2004,1.2677,1.2687,1.2589,1.2616,626,461
08/23/2004,1.2624,1.2624,1.2441,1.2454,715,545
08/24/2004,1.2454,1.2475,1.2372,1.2384,1143,555
08/25/2004,1.2386,1.2423,1.2363,1.2398,637,544
08/26/2004,1.2391,1.2427,1.2353,1.2415,751,486
08/27/2004,1.2419,1.2444,1.2317,1.2333,654,591
08/30/2004,1.2315,1.238,1.2291,1.2361,465,558
08/31/2004,1.2363,1.2504,1.2363,1.2482,997,520
09/01/2004,1.2488,1.253,1.2457,1.2499,553,632
09/02/2004,1.2497,1.251,1.2453,1.247,320,500
09/03/2004,1.2481,1.2495,1.2356,1.2379,480,542
09/06/2004,1.2371,1.24,1.2371,1.2388,53,0
09/07/2004,1.2401,1.2421,1.2359,1.242,117,94
09/08/2004,1.2409,1.2512,1.2338,1.25,360,206
09/09/2004,1.2505,1.2534,1.2473,1.2504,224,168
09/10/2004,1.2544,1.2621,1.2512,1.258,663,318
09/13/2004,1.2591,1.2597,1.2539,1.2572,409,313
09/14/2004,1.2571,1.2609,1.2539,1.257,808,352
09/15/2004,1.2563,1.2572,1.2449,1.247,1543,484
09/16/2004,1.2468,1.251,1.2435,1.2503,1105,450
09/17/2004,1.2499,1.2536,1.2475,1.2495,891,425
09/20/2004,1.2483,1.2493,1.2441,1.2483,503,493
09/21/2004,1.2486,1.2668,1.2486,1.2633,1164,687
09/22/2004,1.2646,1.2646,1.2541,1.2574,846,569
09/23/2004,1.258,1.2649,1.2569,1.2582,860,547
09/24/2004,1.2575,1.2677,1.2554,1.2578,825,650
09/27/2004,1.26,1.263,1.2566,1.2606,492,640
09/28/2004,1.2623,1.2663,1.2601,1.2641,615,590
09/29/2004,1.2632,1.2657,1.2607,1.2644,2130,829
09/30/2004,1.265,1.276,1.2634,1.2753,1393,1037
10/01/2004,1.2748,1.2748,1.2704,1.2727,621,960
10/04/2004,1.2715,1.272,1.2574,1.2608,1587,1112
10/05/2004,1.2601,1.2646,1.2584,1.2645,999,1149
10/06/2004,1.2635,1.2635,1.2565,1.2592,1417,914
10/07/2004,1.2604,1.2631,1.2593,1.261,927,1005
10/08/2004,1.26,1.2751,1.2599,1.2734,877,1113
10/11/2004,1.2726,1.2734,1.2691,1.2734,213,1009
10/12/2004,1.2701,1.2707,1.2604,1.2638,644,1001
10/13/2004,1.2637,1.2675,1.2542,1.2655,1553,1145
10/14/2004,1.2659,1.2737,1.2643,1.2716,916,1502
10/15/2004,1.2701,1.2823,1.2697,1.2793,1646,1553
10/18/2004,1.2802,1.2853,1.2781,1.282,851,1499
10/19/2004,1.2801,1.2845,1.2773,1.2837,793,1571
10/20/2004,1.2834,1.2948,1.2821,1.2905,1301,1580
10/21/2004,1.2895,1.2969,1.2893,1.2943,1156,1518
10/22/2004,1.2938,1.2999,1.2919,1.2967,733,1437
10/25/2004,1.3001,1.3149,1.3001,1.3115,1595,1334
10/26/2004,1.3129,1.3158,1.3046,1.3071,1081,1243
10/27/2004,1.3073,1.3131,1.3016,1.3023,1177,1110
10/28/2004,1.3028,1.3086,1.2952,1.305,1223,1105
10/29/2004,1.3062,1.3117,1.3026,1.3108,1013,701
11/01/2004,1.3126,1.3149,1.3038,1.3064,713,695
11/02/2004,1.3065,1.3065,1.2984,1.3008,834,657
11/03/2004,1.3061,1.3148,1.2988,1.3138,1053,787
11/04/2004,1.3151,1.3216,1.3113,1.3181,1371,832
11/05/2004,1.3188,1.3292,1.3088,1.3267,2004,923
11/08/2004,1.3287,1.3309,1.3228,1.3233,1028,758
11/09/2004,1.3231,1.3257,1.3205,1.3218,1000,773
11/10/2004,1.3226,1.3324,1.3169,1.3209,3197,789
11/11/2004,1.3213,1.324,1.3179,1.3209,690,799
11/12/2004,1.3224,1.3311,1.3199,1.3306,1721,908
11/15/2004,1.3301,1.3313,1.3237,1.3264,855,809
11/16/2004,1.3267,1.3315,1.3246,1.3287,1009,809
11/17/2004,1.3291,1.3367,1.3276,1.336,1194,930
11/18/2004,1.3359,1.3394,1.3261,1.3296,1690,987
11/19/2004,1.327,1.3388,1.3264,1.3336,1550,895
11/22/2004,1.3326,1.3371,1.3326,1.3356,490,820
11/23/2004,1.3363,1.3426,1.3293,1.34,1723,1050
11/24/2004,1.3403,1.35,1.3403,1.3488,1354,1122
11/25/2004,1.3521,1.3566,1.3489,1.3565,1354,1122
11/26/2004,1.3566,1.3651,1.3489,1.3614,2148,1286
11/29/2004,1.3606,1.3625,1.3549,1.3597,1485,1282
11/30/2004,1.3597,1.3651,1.3554,1.3613,1517,1100
12/01/2004,1.3616,1.3691,1.3598,1.3642,1534,1148
12/02/2004,1.3661,1.3701,1.3561,1.359,2154,1164
12/03/2004,1.3569,1.379,1.3566,1.3774,3225,1350
12/06/2004,1.3796,1.3801,1.3712,1.3741,213,291
12/07/2004,1.3717,1.3795,1.3717,1.375,234,306
12/08/2004,1.3761,1.3761,1.352,1.3656,899,425
12/09/2004,1.3669,1.3677,1.3574,1.3648,1358,545
12/10/2004,1.3626,1.3626,1.3461,1.3557,2489,831
12/13/2004,1.3526,1.3649,1.3526,1.3645,2221,917
12/14/2004,1.3639,1.3657,1.3582,1.3624,2408,963
12/15/2004,1.3611,1.3764,1.3587,1.3727,2281,1052
12/16/2004,1.3727,1.3746,1.3527,1.3553,3635,1206
12/17/2004,1.357,1.3636,1.3548,1.3609,2846,1288
12/20/2004,1.3648,1.3729,1.3622,1.3712,1376,1234
12/21/2004,1.3711,1.3729,1.3672,1.3686,1523,1275
12/22/2004,1.3682,1.3725,1.3663,1.3716,1601,1354
12/23/2004,1.3707,1.3839,1.3707,1.3805,1632,1402
12/27/2004,1.3831,1.396,1.383,1.3939,1321,1551
12/28/2004,1.3931,1.3965,1.3911,1.3935,1864,1690
12/29/2004,1.3932,1.3967,1.3878,1.3907,2479,1656
12/30/2004,1.3924,1.399,1.3895,1.397,1866,1671
12/31/2004,1.3946,1.398,1.3834,1.3869,2438,1542
01/03/2005,1.3879,1.3901,1.3711,1.3801,2551,1540
01/04/2005,1.3786,1.3811,1.357,1.3592,4091,2140
01/05/2005,1.3596,1.3623,1.3534,1.3585,3118,1764
01/06/2005,1.3596,1.3602,1.3476,1.3489,3828,2081
01/07/2005,1.3504,1.3566,1.3346,1.3373,8721,1941
01/10/2005,1.3373,1.3442,1.3367,1.3409,2825,1469
01/11/2005,1.3417,1.349,1.3417,1.3439,2076,1528
01/12/2005,1.3432,1.3611,1.3402,1.3586,6916,1564
01/13/2005,1.3563,1.3584,1.3512,1.3521,4795,1466
01/14/2005,1.3531,1.3531,1.3378,1.3414,5251,1698
01/17/2005,1.3421,1.3445,1.3384,1.3396,531,0
01/18/2005,1.3379,1.3445,1.3315,1.3351,3275,1852
01/19/2005,1.3336,1.3438,1.3284,1.3314,7003,2184
01/20/2005,1.3322,1.3347,1.3241,1.3275,4509,1775
01/21/2005,1.3275,1.3386,1.3252,1.3371,4086,1687
01/24/2005,1.3367,1.3418,1.3348,1.3377,2651,1647
01/25/2005,1.3361,1.3394,1.3264,1.3284,2883,1831
01/26/2005,1.3295,1.3427,1.3287,1.3389,1893,1975
01/27/2005,1.3396,1.3445,1.3328,1.3355,2176,2132
01/28/2005,1.3365,1.3407,1.3306,1.3359,1967,2270
01/31/2005,1.3331,1.3378,1.3293,1.3346,1982,2303
02/01/2005,1.3361,1.3379,1.3319,1.3373,1328,2351
02/02/2005,1.3359,1.341,1.3328,1.3357,1684,2546
02/03/2005,1.3351,1.3354,1.3258,1.3286,2243,1855
02/04/2005,1.3283,1.3358,1.3181,1.3192,3198,2180
02/07/2005,1.3173,1.3181,1.3049,1.3091,2658,2248
02/08/2005,1.3076,1.3113,1.305,1.3092,1814,2218
02/09/2005,1.3082,1.3132,1.3056,1.3109,2099,1950
02/10/2005,1.3125,1.3222,1.3053,1.3195,3282,2008
02/11/2005,1.3193,1.3212,1.3161,1.3184,1368,1940
02/14/2005,1.3171,1.3305,1.3171,1.3277,1877,2057
02/15/2005,1.3284,1.3368,1.3271,1.3333,2882,1724
02/16/2005,1.3337,1.3382,1.3275,1.3354,3326,1915
02/17/2005,1.3348,1.3403,1.3331,1.3387,2284,1901
02/18/2005,1.3389,1.3399,1.3328,1.3386,2235,2000
02/21/2005,1.3375,1.3391,1.3356,1.3381,179,0
02/22/2005,1.3375,1.3576,1.3356,1.3575,2931,2742
02/23/2005,1.3577,1.3581,1.35,1.3546,2626,2405
02/24/2005,1.352,1.3584,1.3489,1.3518,2791,2123
02/25/2005,1.351,1.3561,1.346,1.3554,2093,1878
02/28/2005,1.3554,1.3597,1.3538,1.3554,1605,1719
03/01/2005,1.3521,1.3538,1.3485,1.35,1602,1978
03/02/2005,1.3489,1.3489,1.34,1.3448,2518,2402
03/03/2005,1.3448,1.3475,1.3411,1.3423,1593,2179
03/04/2005,1.3427,1.3566,1.3404,1.3551,2572,1976
03/07/2005,1.3521,1.3548,1.3496,1.3515,67,101
03/08/2005,1.3526,1.3674,1.3526,1.3656,302,204
03/09/2005,1.3656,1.3734,1.3644,1.3712,317,313
03/10/2005,1.3686,1.3771,1.3685,1.3738,878,569
03/11/2005,1.3753,1.379,1.3708,1.3767,2227,884
03/14/2005,1.3767,1.3788,1.3649,1.3679,2109,1191
03/15/2005,1.3672,1.3719,1.3609,1.3628,3261,1276
03/16/2005,1.3624,1.375,1.3606,1.3724,1799,1236
03/17/2005,1.3725,1.3726,1.3653,1.3681,1935,1263
03/18/2005,1.3692,1.3695,1.3575,1.3621,1937,1353
03/21/2005,1.362,1.362,1.345,1.3486,2061,1546
03/22/2005,1.3468,1.353,1.3363,1.3397,3858,1665
03/23/2005,1.3394,1.3399,1.3267,1.3287,2238,1636
03/24/2005,1.3298,1.334,1.3238,1.3263,1908,1531
03/28/2005,1.3253,1.3263,1.3164,1.3183,1584,1562
03/29/2005,1.3191,1.3263,1.3187,1.3233,1917,1708
03/30/2005,1.324,1.3292,1.3217,1.3242,2684,1802
03/31/2005,1.3224,1.3325,1.322,1.3265,2993,1529
04/01/2005,1.3279,1.3362,1.3177,1.3213,5897,2234
04/04/2005,1.32,1.3207,1.3124,1.3158,2020,2050
04/05/2005,1.3153,1.318,1.3106,1.3179,1780,1967
04/06/2005,1.3162,1.3214,1.3147,1.3182,1735,2035
04/07/2005,1.3176,1.3245,1.3151,1.3156,2753,1808
04/08/2005,1.3151,1.3238,1.3111,1.3229,2628,1730
04/11/2005,1.3234,1.3307,1.3214,1.3286,3345,1648
04/12/2005,1.3275,1.3332,1.3166,1.3229,7552,1789
04/13/2005,1.3217,1.3257,1.3154,1.3216,4874,1830
04/14/2005,1.3222,1.3222,1.307,1.3129,6143,1757
04/15/2005,1.3104,1.3242,1.3083,1.3211,7032,1818
04/18/2005,1.3221,1.3345,1.318,1.3321,3975,1422
04/19/2005,1.3337,1.3378,1.3284,1.3338,3993,1334
04/20/2005,1.3341,1.3405,1.3292,1.3384,3488,1417
04/21/2005,1.3385,1.3425,1.3326,1.3353,4922,1497
04/22/2005,1.3359,1.3403,1.332,1.3364,3526,1460
04/25/2005,1.3353,1.3356,1.3255,1.3288,2840,1536
04/26/2005,1.3291,1.3313,1.3245,1.3273,2079,1505
04/27/2005,1.3288,1.3289,1.3205,1.3238,1920,1587
04/28/2005,1.3223,1.3242,1.318,1.3192,3144,1644
04/29/2005,1.3198,1.3278,1.3148,1.3162,2726,1639
05/02/2005,1.3158,1.3171,1.3135,1.316,1543,1585
05/03/2005,1.3149,1.3213,1.3125,1.3162,2671,1465
05/04/2005,1.3181,1.3267,1.3174,1.3239,2707,1462
05/05/2005,1.3238,1.3284,1.3221,1.3241,2415,1438
05/06/2005,1.3273,1.3278,1.3105,1.3112,4005,1617
05/09/2005,1.3103,1.3143,1.3088,1.3127,1726,1767
05/10/2005,1.3149,1.3185,1.311,1.3166,2162,1609
05/11/2005,1.3175,1.3208,1.3071,1.3093,4386,1662
05/12/2005,1.3102,1.3108,1.2981,1.3001,3756,1823
05/13/2005,1.2973,1.2981,1.2903,1.2919,3100,1756
05/16/2005,1.2914,1.2941,1.2874,1.2928,2028,1820
05/17/2005,1.2923,1.2954,1.2887,1.291,1961,1651
05/18/2005,1.2904,1.2981,1.288,1.2967,2281,1633
05/19/2005,1.2969,1.2981,1.2895,1.2931,2303,1609
05/20/2005,1.2933,1.2943,1.2827,1.2847,2734,1826
05/23/2005,1.284,1.2888,1.2825,1.2868,2154,1810
05/24/2005,1.2868,1.2918,1.2851,1.2877,2345,1747
05/25/2005,1.286,1.2909,1.2841,1.2889,2370,1517
05/26/2005,1.2883,1.2898,1.2783,1.2801,2828,1689
05/27/2005,1.2797,1.2875,1.2797,1.2873,1816,1660
05/31/2005,1.283,1.2832,1.2584,1.2589,3397,2671
06/01/2005,1.2605,1.2626,1.2445,1.2512,3512,2036
06/02/2005,1.2473,1.2583,1.2471,1.2572,2580,1953
06/03/2005,1.2556,1.2625,1.2488,1.2508,2853,1857
06/06/2005,1.2522,1.2573,1.2521,1.2561,121,208
06/07/2005,1.2541,1.2591,1.2535,1.2566,197,286
06/08/2005,1.2579,1.2651,1.25,1.252,501,377
06/09/2005,1.2518,1.2544,1.2462,1.25,1118,640
06/10/2005,1.251,1.2528,1.2388,1.2401,3837,1108
06/13/2005,1.2401,1.2403,1.2312,1.239,2290,1235
06/14/2005,1.2392,1.2436,1.2301,1.2315,3402,1393
06/15/2005,1.2314,1.2415,1.2304,1.2398,4510,1422
06/16/2005,1.2404,1.2449,1.2339,1.238,3984,1480
06/17/2005,1.2381,1.257,1.2373,1.256,5457,2275
06/20/2005,1.2501,1.2519,1.2407,1.2428,3386,2010
06/21/2005,1.2435,1.2466,1.2352,1.2456,5493,1557
06/22/2005,1.2458,1.2482,1.2378,1.2406,3844,1479
06/23/2005,1.2403,1.2419,1.2298,1.2302,6562,1699
06/24/2005,1.2311,1.2385,1.2266,1.237,4443,1603
06/27/2005,1.2356,1.2462,1.2348,1.2436,2324,1464
06/28/2005,1.245,1.2451,1.233,1.235,2331,1465
06/29/2005,1.2345,1.2388,1.2294,1.2352,3858,1549
06/30/2005,1.2345,1.2397,1.232,1.2378,4597,1571
07/01/2005,1.2367,1.2383,1.2216,1.2236,5094,1854
07/05/2005,1.2186,1.2227,1.2141,1.2187,3685,1642
07/06/2005,1.2199,1.2227,1.2169,1.22,2630,1499
07/07/2005,1.2207,1.2314,1.2184,1.2217,4248,1698
07/08/2005,1.2219,1.226,1.2144,1.223,6104,1481
07/11/2005,1.2237,1.2358,1.2234,1.2349,3893,1449
07/12/2005,1.2341,1.2529,1.2327,1.2507,5084,1606
07/13/2005,1.2509,1.2509,1.2346,1.2361,4848,1547
07/14/2005,1.2361,1.2395,1.2327,1.2362,4473,1611
07/15/2005,1.2361,1.2407,1.2291,1.2317,4258,1823
07/18/2005,1.2296,1.236,1.229,1.2322,2690,1727
07/19/2005,1.2324,1.2328,1.2223,1.2313,3987,1966
07/20/2005,1.23,1.2457,1.2265,1.2427,8430,1929
07/21/2005,1.242,1.2519,1.2366,1.2436,9306,1713
07/22/2005,1.2445,1.2457,1.2324,1.2332,2060,1648
07/25/2005,1.2329,1.2357,1.2293,1.2326,1421,1623
07/26/2005,1.2343,1.2343,1.2248,1.229,2412,1758
07/27/2005,1.2281,1.2351,1.2221,1.2344,2243,1493
07/28/2005,1.2328,1.2416,1.2301,1.2399,2133,1580
07/29/2005,1.2389,1.2426,1.2341,1.2392,2604,1574
08/01/2005,1.239,1.2514,1.2384,1.246,1839,1745
08/02/2005,1.244,1.2518,1.2436,1.2459,1789,1600
08/03/2005,1.2466,1.2609,1.2414,1.2602,2699,1888
08/04/2005,1.26,1.2666,1.2564,1.2643,2354,1704
08/05/2005,1.2654,1.2659,1.2572,1.2609,2629,1718
08/08/2005,1.2601,1.2651,1.2578,1.2624,1515,1922
08/09/2005,1.2611,1.2678,1.2591,1.2629,1455,1583
08/10/2005,1.2641,1.269,1.2592,1.264,1733,1326
08/11/2005,1.2648,1.2736,1.2642,1.2696,1895,1362
08/12/2005,1.2727,1.2747,1.2645,1.2699,1803,1161
08/15/2005,1.2708,1.2716,1.2551,1.2626,1265,1100
08/16/2005,1.2621,1.2631,1.2553,1.2615,1449,1125
08/17/2005,1.2611,1.2625,1.2517,1.2519,1473,1169
08/18/2005,1.2525,1.2547,1.2415,1.2433,1673,1157
08/19/2005,1.2445,1.245,1.2383,1.2425,1132,1150
08/22/2005,1.2421,1.2499,1.2418,1.248,976,1110
08/23/2005,1.2472,1.2509,1.2448,1.2486,1101,1118
08/24/2005,1.2488,1.2534,1.2415,1.2522,1586,972
08/25/2005,1.2525,1.2579,1.2512,1.2562,1408,1037
08/26/2005,1.2553,1.2594,1.2523,1.2536,1263,1071
08/29/2005,1.2539,1.2597,1.2468,1.2476,1392,1152
08/30/2005,1.2475,1.2487,1.2423,1.2471,1559,1212
08/31/2005,1.2471,1.2608,1.2438,1.2585,1770,1145
09/01/2005,1.2586,1.2774,1.2576,1.2746,2362,1292
09/02/2005,1.2747,1.2838,1.2716,1.279,2121,1358
09/05/2005,1.2777,1.2831,1.2762,1.2771,559,1292
09/06/2005,1.2793,1.2831,1.2691,1.2728,2027,1418
09/07/2005,1.2714,1.2783,1.2653,1.2666,1593,1442
09/08/2005,1.2661,1.2699,1.2629,1.2647,1286,1443
09/09/2005,1.2641,1.2704,1.262,1.2649,1213,1435
09/12/2005,1.2644,1.2644,1.2513,1.252,666,508
09/13/2005,1.2519,1.2557,1.2489,1.2511,1053,695
09/14/2005,1.2515,1.2572,1.2502,1.2519,1254,813
09/15/2005,1.2524,1.2526,1.2433,1.2459,1266,968
09/16/2005,1.2467,1.2547,1.2443,1.2482,1366,1018
09/19/2005,1.2425,1.2425,1.2342,1.2388,1426,1161
09/20/2005,1.2374,1.243,1.2352,1.2374,1235,1149
09/21/2005,1.2358,1.2479,1.2354,1.2445,1339,1187
09/22/2005,1.2466,1.2506,1.2372,1.2387,1468,1358
09/23/2005,1.2396,1.2412,1.2276,1.229,1781,1385
09/26/2005,1.2262,1.2319,1.2249,1.2304,1040,1296
09/27/2005,1.2306,1.2315,1.2216,1.225,1531,1316
09/28/2005,1.2246,1.2293,1.2231,1.2262,1160,1317
09/29/2005,1.2277,1.231,1.2241,1.2272,1067,1321
09/30/2005,1.2267,1.2326,1.2229,1.2246,1828,1419
10/03/2005,1.2253,1.2266,1.2137,1.2147,1416,1466
10/04/2005,1.2156,1.2183,1.2135,1.2159,1093,1427
10/05/2005,1.2157,1.2222,1.2146,1.2187,1268,1411
10/06/2005,1.2236,1.2435,1.2224,1.2415,2167,1406
10/07/2005,1.2412,1.2412,1.2324,1.2347,1726,1397
10/10/2005,1.2348,1.2383,1.2271,1.2347,1201,1434
10/11/2005,1.2299,1.2299,1.2207,1.2213,1300,1441
10/12/2005,1.2213,1.2282,1.2182,1.2259,938,1379
10/13/2005,1.2253,1.2265,1.2142,1.2247,1598,1479
10/14/2005,1.2255,1.2337,1.2209,1.232,1326,1359
10/17/2005,1.2306,1.2348,1.2238,1.2261,1012,1444
10/18/2005,1.2245,1.2245,1.2142,1.218,1425,1699
10/19/2005,1.2201,1.223,1.2097,1.2206,1389,1556
10/20/2005,1.2222,1.2251,1.2173,1.2216,1600,1542
10/21/2005,1.2253,1.2298,1.2154,1.2168,2117,1674
10/24/2005,1.2159,1.2242,1.2149,1.2199,1514,1572
10/25/2005,1.2195,1.2344,1.2158,1.2329,2026,1819
10/26/2005,1.233,1.2358,1.2274,1.2298,1383,1721
10/27/2005,1.2283,1.2395,1.2248,1.2362,1784,1888
10/28/2005,1.2362,1.2391,1.227,1.2282,1855,1669
10/31/2005,1.2279,1.2307,1.2187,1.221,1591,1880
11/01/2005,1.22,1.2246,1.219,1.222,1338,1774
11/02/2005,1.2256,1.2302,1.2205,1.2287,1776,1616
11/03/2005,1.2289,1.2297,1.2152,1.2157,2120,1817
11/04/2005,1.2167,1.2208,1.2018,1.2037,3024,1800
11/07/2005,1.2017,1.2045,1.1989,1.2029,1692,1637
11/08/2005,1.2005,1.201,1.192,1.1999,1830,1577
11/09/2005,1.1988,1.1999,1.1929,1.1982,1743,1550
11/10/2005,1.1976,1.202,1.1889,1.1897,2403,1575
11/11/2005,1.1897,1.1942,1.1871,1.1897,653,1509
11/14/2005,1.1932,1.1984,1.1869,1.1898,1395,1605
11/15/2005,1.1893,1.1936,1.1849,1.1919,2026,1684
11/16/2005,1.1934,1.1946,1.1853,1.1893,1526,1753
11/17/2005,1.188,1.1968,1.1849,1.1961,2083,1742
11/18/2005,1.1965,1.2001,1.187,1.1968,2827,1977
11/21/2005,1.1979,1.2041,1.1908,1.1931,2165,1886
11/22/2005,1.1927,1.2027,1.1887,1.2009,2483,1997
11/23/2005,1.2026,1.2078,1.1967,1.2003,1637,2066
11/25/2005,1.1973,1.2022,1.191,1.1916,1073,2013
11/28/2005,1.1909,1.2103,1.1881,1.2074,2682,2099
11/29/2005,1.2044,1.206,1.1937,1.1989,2179,2133
11/30/2005,1.1973,1.2004,1.1952,1.1991,1527,2083
12/01/2005,1.1994,1.1998,1.1887,1.1941,2365,2004
12/02/2005,1.1938,1.1947,1.1858,1.1909,3284,1927
12/05/2005,1.1891,1.2015,1.1882,1.1988,1654,1864
12/06/2005,1.1986,1.2002,1.1949,1.1989,1280,1829
12/07/2005,1.1988,1.1994,1.1899,1.1918,1195,1897
12/08/2005,1.1909,1.2041,1.19,1.2004,1645,1846
12/09/2005,1.201,1.2029,1.1961,1.2012,69,197
12/12/2005,1.1986,1.2179,1.1986,1.214,492,386
12/13/2005,1.2139,1.2179,1.2102,1.2145,365,459
12/14/2005,1.2131,1.2253,1.2131,1.2196,1070,746
12/15/2005,1.2182,1.223,1.2127,1.2158,1259,929
12/16/2005,1.2146,1.2215,1.2129,1.2201,1424,1171
12/19/2005,1.2213,1.2227,1.2163,1.2196,915,1258
12/20/2005,1.2167,1.2199,1.2028,1.2054,2109,1541
12/21/2005,1.2054,1.2097,1.1988,1.2028,1533,1579
12/22/2005,1.2017,1.2078,1.1994,1.2062,1072,1529
12/23/2005,1.2053,1.2067,1.2012,1.2042,787,1548
12/27/2005,1.2033,1.2056,1.2009,1.2014,590,1521
12/28/2005,1.2012,1.2114,1.1995,1.2008,1577,1760
12/29/2005,1.201,1.206,1.1999,1.2023,958,1698
12/30/2005,1.2026,1.2067,1.1958,1.2012,1434,1802
01/03/2006,1.1995,1.2207,1.1991,1.2199,2345,1900
01/04/2006,1.2197,1.2323,1.2195,1.2303,2048,1884
01/05/2006,1.2292,1.2296,1.2244,1.2285,1265,1859
01/06/2006,1.2278,1.2353,1.2257,1.2335,1935,1924
01/09/2006,1.2324,1.233,1.2229,1.2263,1221,1879
01/10/2006,1.226,1.2282,1.221,1.2248,1234,1818
01/11/2006,1.2237,1.2319,1.2222,1.2298,1348,1747
01/12/2006,1.231,1.2334,1.218,1.2215,2012,1774
01/13/2006,1.2217,1.2314,1.2205,1.2307,1834,1443
01/17/2006,1.2322,1.2342,1.222,1.2267,1978,1493
01/18/2006,1.2284,1.2337,1.224,1.2279,2203,1807
01/19/2006,1.2277,1.2292,1.2222,1.2258,1621,1684
01/20/2006,1.226,1.231,1.2209,1.2306,1631,1658
01/23/2006,1.2304,1.2481,1.2304,1.2468,2099,1819
01/24/2006,1.2474,1.2492,1.2423,1.2456,1202,1699
01/25/2006,1.2432,1.2487,1.24,1.2423,1716,1616
01/26/2006,1.2408,1.2432,1.2365,1.2376,1417,1676
01/27/2006,1.2373,1.2398,1.2249,1.2267,2319,1852
01/30/2006,1.2263,1.2278,1.2227,1.2249,1012,1907
01/31/2006,1.2253,1.2352,1.2245,1.231,1764,1913
02/01/2006,1.2304,1.2324,1.2212,1.2219,1458,2047
02/02/2006,1.2218,1.2266,1.2192,1.2258,1228,2043
02/03/2006,1.2245,1.2269,1.2126,1.2182,2271,2105
02/06/2006,1.2183,1.2204,1.2102,1.2124,1492,2145
02/07/2006,1.2126,1.217,1.2099,1.2126,1654,1891
02/08/2006,1.2144,1.2149,1.2079,1.2099,1391,2082
02/09/2006,1.2109,1.2149,1.2098,1.2123,1229,1976
02/10/2006,1.214,1.2178,1.2046,1.2059,2798,1959
02/13/2006,1.2051,1.2069,1.203,1.206,1128,1978
02/14/2006,1.2043,1.2073,1.2012,1.2062,1139,2003
02/15/2006,1.2066,1.2104,1.2022,1.2036,1771,2056
02/16/2006,1.2043,1.2055,1.1995,1.2038,827,2039
02/17/2006,1.205,1.2097,1.2007,1.2057,2099,2071
02/21/2006,1.2083,1.2121,1.2035,1.2067,1174,2120
02/22/2006,1.2054,1.2072,1.2005,1.2043,1310,2274
02/23/2006,1.2055,1.2112,1.2037,1.2064,1344,2324
02/24/2006,1.206,1.2074,1.2006,1.2017,1126,2278
02/27/2006,1.2012,1.2024,1.1965,1.1996,1044,2317
02/28/2006,1.1986,1.208,1.1978,1.2061,1168,2265
03/01/2006,1.2068,1.2114,1.2032,1.2057,1523,2128
03/02/2006,1.206,1.2183,1.2052,1.2172,1922,1913
03/03/2006,1.2171,1.219,1.2135,1.217,1348,1686
03/06/2006,1.2191,1.2232,1.2128,1.2156,186,386
03/07/2006,1.2147,1.2148,1.2007,1.2022,525,482
03/08/2006,1.2026,1.2073,1.2022,1.205,321,557
03/09/2006,1.2061,1.2101,1.2038,1.2044,475,735
03/10/2006,1.2034,1.2059,1.1994,1.2047,1096,1236
03/13/2006,1.2049,1.2125,1.2046,1.2094,1059,1334
03/14/2006,1.2095,1.2163,1.2072,1.2153,1873,1338
03/15/2006,1.2151,1.2206,1.2136,1.2205,1952,1368
03/16/2006,1.2196,1.2319,1.2168,1.2308,1972,1455
03/17/2006,1.2302,1.2338,1.2271,1.2324,1394,1504
03/20/2006,1.2311,1.2325,1.2276,1.2294,1172,1485
03/21/2006,1.2285,1.2294,1.2204,1.2228,1786,1568
03/22/2006,1.2226,1.224,1.2193,1.2206,1030,1590
03/23/2006,1.2201,1.2201,1.208,1.209,1897,1726
03/24/2006,1.2089,1.2169,1.2073,1.2154,1456,1700
03/27/2006,1.2159,1.2179,1.2126,1.2131,712,1660
03/28/2006,1.2134,1.2227,1.2115,1.2127,1897,1587
03/29/2006,1.2111,1.2169,1.2101,1.2143,1091,1467
03/30/2006,1.2147,1.2291,1.2144,1.2274,2293,1483
03/31/2006,1.2283,1.2293,1.2201,1.224,2002,1554
04/03/2006,1.2214,1.2271,1.215,1.2259,1842,1725
04/04/2006,1.2249,1.2395,1.2237,1.2383,2365,1845
04/05/2006,1.2375,1.2425,1.2362,1.2418,2355,1882
04/06/2006,1.2405,1.2447,1.2313,1.2344,3704,1871
04/07/2006,1.2334,1.234,1.2206,1.2222,2876,1890
04/10/2006,1.2224,1.2244,1.2191,1.2212,1234,1949
04/11/2006,1.2225,1.2267,1.2206,1.2249,1418,1985
04/12/2006,1.2258,1.2278,1.2177,1.2215,1846,2055
04/13/2006,1.2213,1.2241,1.2179,1.2214,1391,2021
04/17/2006,1.2229,1.2397,1.2229,1.2369,1671,2015
04/18/2006,1.2361,1.2467,1.2334,1.2422,2920,2128
04/19/2006,1.2458,1.2504,1.2395,1.2494,3199,2172
04/20/2006,1.2488,1.2488,1.2394,1.2424,1965,2190
04/21/2006,1.2419,1.2466,1.2375,1.2449,2363,2156
04/24/2006,1.247,1.2521,1.2439,1.2509,1787,2245
04/25/2006,1.2491,1.2546,1.2472,1.2539,2630,2184
04/26/2006,1.2543,1.2574,1.249,1.256,2303,2243
04/27/2006,1.2549,1.2649,1.2506,1.2639,3759,2473
04/28/2006,1.2635,1.2741,1.2623,1.2713,2436,2553
05/01/2006,1.2725,1.2791,1.2659,1.2713,3483,2519
05/02/2006,1.2668,1.2767,1.2658,1.273,2033,2586
05/03/2006,1.2715,1.2769,1.2691,1.2727,2892,2548
05/04/2006,1.2731,1.2822,1.2669,1.2812,3908,2673
05/05/2006,1.2796,1.2862,1.2773,1.2833,2277,2632
05/08/2006,1.2848,1.2883,1.2788,1.2801,2182,2689
05/09/2006,1.2801,1.2878,1.2758,1.285,2731,2769
05/10/2006,1.2855,1.2933,1.2847,1.2904,3023,2695
05/11/2006,1.2866,1.2965,1.2779,1.2944,4126,2702
05/12/2006,1.2939,1.3049,1.2938,1.2999,3398,2228
05/15/2006,1.3033,1.3062,1.2867,1.29,2478,2249
05/16/2006,1.2888,1.2957,1.2861,1.2951,2783,2302
05/17/2006,1.2946,1.3008,1.2789,1.2836,4044,2259
05/18/2006,1.2803,1.2945,1.2803,1.2911,2949,2385
05/19/2006,1.2934,1.2951,1.2779,1.2861,3134,2315
05/22/2006,1.2847,1.297,1.2778,1.295,2472,2232
05/23/2006,1.2939,1.2962,1.2891,1.2953,2252,2272
05/24/2006,1.2891,1.2975,1.2814,1.2867,3173,2283
05/25/2006,1.2823,1.2899,1.2823,1.2888,2014,2287
05/26/2006,1.29,1.2911,1.2776,1.2798,2517,2252
05/30/2006,1.2831,1.2986,1.2787,1.2952,2322,2404
05/31/2006,1.2946,1.298,1.2883,1.2885,2273,2236
06/01/2006,1.2897,1.2899,1.2798,1.2876,2381,2384
06/02/2006,1.2879,1.3013,1.2869,1.2993,2237,2596
06/05/2006,1.2993,1.3052,1.2976,1.2995,1676,2548
06/06/2006,1.2971,1.3005,1.288,1.291,2066,2477
06/07/2006,1.2897,1.2914,1.2831,1.2869,1416,2463
06/08/2006,1.2852,1.2874,1.2695,1.2707,2459,2323
06/09/2006,1.2714,1.2751,1.2664,1.2713,2276,1738
06/12/2006,1.2686,1.2702,1.2633,1.2676,209,646
06/13/2006,1.2646,1.2682,1.2596,1.2607,569,856
06/14/2006,1.2606,1.2712,1.2599,1.2658,919,1050
06/15/2006,1.2675,1.2725,1.2646,1.2678,1255,1221
06/16/2006,1.2696,1.2736,1.2684,1.2712,1203,1345
06/19/2006,1.2735,1.2735,1.2614,1.2642,1299,1751
06/20/2006,1.2649,1.2681,1.2596,1.2647,1222,1791
06/21/2006,1.2655,1.2741,1.2655,1.2722,1623,1537
06/22/2006,1.2722,1.2738,1.2611,1.2644,1573,1524
06/23/2006,1.2628,1.2647,1.2537,1.2577,1529,1570
06/26/2006,1.2549,1.2665,1.2549,1.2638,1361,1615
06/27/2006,1.2646,1.2673,1.2618,1.2642,1099,1497
06/28/2006,1.2628,1.2636,1.2572,1.2612,1337,1647
06/29/2006,1.2599,1.272,1.2571,1.2718,2254,1633
06/30/2006,1.2716,1.2846,1.2686,1.2836,1504,1521
07/03/2006,1.2826,1.2875,1.2814,1.2848,814,1556
07/05/2006,1.2846,1.289,1.2757,1.2786,1533,1630
07/06/2006,1.2777,1.283,1.2771,1.2824,1062,1493
07/07/2006,1.2827,1.2908,1.2814,1.2863,1305,1564
07/10/2006,1.2861,1.2861,1.2768,1.2778,871,1586
07/11/2006,1.2791,1.2822,1.2752,1.2814,896,1609
07/12/2006,1.2814,1.2822,1.2718,1.2744,1129,1691
07/13/2006,1.2741,1.2769,1.2698,1.2736,947,1600
07/14/2006,1.2737,1.2738,1.2666,1.2692,853,1609
07/17/2006,1.2677,1.2682,1.2546,1.2562,948,1775
07/18/2006,1.2558,1.2596,1.2511,1.2548,1212,1763
07/19/2006,1.2542,1.2645,1.2486,1.2638,1125,1658
07/20/2006,1.2637,1.2688,1.2617,1.2673,857,1688
07/21/2006,1.2662,1.2734,1.2662,1.2723,959,1615
07/24/2006,1.2736,1.274,1.2641,1.2661,676,1623
07/25/2006,1.2651,1.2702,1.2596,1.2614,1033,1689
07/26/2006,1.261,1.2753,1.2589,1.2728,1240,1720
07/27/2006,1.2742,1.2799,1.2708,1.2721,1289,1722
07/28/2006,1.2723,1.2799,1.2687,1.2778,1209,1621
07/31/2006,1.2786,1.281,1.2769,1.2799,751,1688
08/01/2006,1.2792,1.2854,1.2747,1.2841,1935,1662
08/02/2006,1.2838,1.286,1.2792,1.2829,718,1650
08/03/2006,1.2807,1.2858,1.2764,1.2832,1236,1659
08/04/2006,1.2822,1.2929,1.2798,1.29,1072,1768
08/07/2006,1.2903,1.291,1.2839,1.2862,688,1724
08/08/2006,1.2839,1.2911,1.2825,1.2875,936,1738
08/09/2006,1.2841,1.2921,1.278,1.2877,761,1748
08/10/2006,1.2879,1.2926,1.2763,1.2813,1172,1782
08/11/2006,1.2814,1.2814,1.2727,1.2737,1054,1785
08/14/2006,1.2721,1.2775,1.2721,1.273,625,1806
08/15/2006,1.2736,1.2821,1.2711,1.2797,805,1732
08/16/2006,1.2801,1.2879,1.2782,1.2853,890,1676
08/17/2006,1.2851,1.2897,1.2823,1.2836,771,1714
08/18/2006,1.2838,1.2854,1.2791,1.2835,900,1743
08/21/2006,1.2835,1.2954,1.2835,1.2908,1010,1808
08/22/2006,1.2896,1.2896,1.2792,1.2805,972,1750
08/23/2006,1.2809,1.2859,1.2776,1.2801,1202,1763
08/24/2006,1.2796,1.2846,1.2753,1.2769,1283,1852
08/25/2006,1.2769,1.2789,1.2727,1.2765,886,1784
08/28/2006,1.2757,1.2826,1.2757,1.279,634,1777
08/29/2006,1.279,1.2839,1.2752,1.2835,1342,1715
08/30/2006,1.2833,1.2853,1.2814,1.2832,745,1714
08/31/2006,1.2836,1.2879,1.2783,1.2809,1377,1777
09/01/2006,1.2807,1.2843,1.2754,1.2835,1144,1821
09/05/2006,1.2857,1.2866,1.2792,1.2814,838,1800
09/06/2006,1.2818,1.2827,1.2766,1.281,850,1784
09/07/2006,1.2801,1.2822,1.2699,1.2728,1477,1792
09/08/2006,1.2727,1.2729,1.2643,1.2666,199,517
09/11/2006,1.2658,1.273,1.264,1.2693,323,601
09/12/2006,1.2691,1.2721,1.2663,1.2682,233,664
09/13/2006,1.2673,1.2706,1.2655,1.2682,641,894
09/14/2006,1.2685,1.2741,1.2665,1.271,986,1172
09/15/2006,1.2709,1.2722,1.2618,1.2646,1194,1467
09/18/2006,1.2621,1.2694,1.2611,1.2686,603,1474
09/19/2006,1.2692,1.271,1.2635,1.2662,860,1510
09/20/2006,1.2657,1.2711,1.2651,1.268,598,1548
09/21/2006,1.2672,1.2778,1.2671,1.2768,991,1571
09/22/2006,1.2763,1.2819,1.2761,1.2764,683,1531
09/25/2006,1.2775,1.2799,1.2712,1.2742,660,1541
09/26/2006,1.2727,1.2739,1.2641,1.2678,726,1588
09/27/2006,1.2661,1.2699,1.2651,1.2684,637,1524
09/28/2006,1.2691,1.2708,1.2655,1.2687,504,1545
09/29/2006,1.2675,1.2685,1.2612,1.266,819,1595
10/02/2006,1.2654,1.2734,1.2636,1.2713,763,1645
10/03/2006,1.2714,1.2737,1.2693,1.2702,517,1621
10/04/2006,1.2706,1.2709,1.2641,1.2683,869,1687
10/05/2006,1.2686,1.2696,1.2641,1.2661,745,1657
10/06/2006,1.2662,1.2693,1.2541,1.2577,1486,1771
10/09/2006,1.2557,1.2583,1.2557,1.2563,273,1750
10/10/2006,1.2561,1.2581,1.2487,1.2501,997,1802
10/11/2006,1.2499,1.2525,1.2469,1.2484,828,1807
10/12/2006,1.2486,1.2529,1.2481,1.2513,587,1812
10/13/2006,1.2527,1.254,1.2448,1.2479,871,1905
10/16/2006,1.2465,1.25,1.2455,1.2488,555,1899
10/17/2006,1.2496,1.2527,1.2471,1.2504,764,1904
10/18/2006,1.2505,1.2519,1.2462,1.2495,617,1971
10/19/2006,1.2501,1.2601,1.2481,1.2588,1161,1950
10/20/2006,1.2583,1.2607,1.2558,1.2579,560,1871
10/23/2006,1.2569,1.2578,1.2495,1.251,724,1928
10/24/2006,1.2514,1.2535,1.2484,1.2523,601,1988
10/25/2006,1.2514,1.2579,1.2514,1.2569,828,1965
10/26/2006,1.2564,1.2656,1.2564,1.2646,1037,1875
10/27/2006,1.2648,1.2705,1.2619,1.2689,1284,1888
10/30/2006,1.2685,1.2687,1.2654,1.2683,782,1908
10/31/2006,1.2665,1.2751,1.2634,1.2717,1232,2014
11/01/2006,1.2719,1.275,1.2696,1.2728,709,2020
11/02/2006,1.2706,1.2734,1.2691,1.2731,677,2037
11/03/2006,1.2727,1.2743,1.2632,1.2666,1205,2020
11/06/2006,1.2679,1.2679,1.2641,1.267,502,2044
11/07/2006,1.2676,1.2768,1.2672,1.2716,1044,1954
11/08/2006,1.2731,1.2755,1.2695,1.272,750,1956
11/09/2006,1.2701,1.2794,1.2696,1.2769,1449,2081
11/10/2006,1.2781,1.2846,1.2777,1.2791,1110,2146
11/13/2006,1.2793,1.2821,1.2741,1.2754,914,2131
11/14/2006,1.2756,1.2815,1.2736,1.2766,1255,2075
11/15/2006,1.2753,1.2776,1.2717,1.2766,1093,1865
11/16/2006,1.2776,1.2781,1.2728,1.2738,929,1949
11/17/2006,1.2731,1.2787,1.2691,1.2755,1469,1909
11/20/2006,1.2772,1.279,1.2745,1.2753,519,1934
11/21/2006,1.2753,1.2798,1.2736,1.2782,690,1959
11/22/2006,1.278,1.2895,1.278,1.2864,1481,2044
11/23/2006,1.288,1.2917,1.2865,1.2891,415,1959
11/24/2006,1.2891,1.3046,1.2865,1.3025,1981,2150
11/27/2006,1.308,1.3096,1.3022,1.3063,1455,2238
11/28/2006,1.3066,1.3146,1.3054,1.3125,2238,2242
11/29/2006,1.3126,1.3151,1.3065,1.3091,1263,2241
11/30/2006,1.3086,1.3207,1.3078,1.3181,1981,2213
12/01/2006,1.3172,1.3279,1.3152,1.3264,2094,2366
12/04/2006,1.3273,1.3293,1.3214,1.3258,1224,2471
12/05/2006,1.3269,1.3293,1.3217,1.3258,2987,2595
12/06/2006,1.3246,1.3265,1.3185,1.3215,1791,2584
12/07/2006,1.3208,1.325,1.3201,1.3208,2247,2696
12/08/2006,1.321,1.329,1.3119,1.3125,424,505
12/11/2006,1.3101,1.3188,1.3055,1.3176,591,758
12/12/2006,1.3179,1.3216,1.3143,1.3199,612,1053
12/13/2006,1.3206,1.3211,1.3116,1.3127,842,1466
12/14/2006,1.3133,1.3173,1.3059,1.3075,1369,1586
12/15/2006,1.3073,1.3106,1.298,1.3002,1630,1951
12/18/2006,1.3005,1.3039,1.2973,1.3018,723,2124
12/19/2006,1.3008,1.3136,1.3004,1.3112,1785,2255
12/20/2006,1.3114,1.3164,1.308,1.3096,1311,2315
12/21/2006,1.3098,1.3128,1.3056,1.3094,1436,2378
12/22/2006,1.3096,1.313,1.3025,1.3034,1172,2441
12/26/2006,1.3055,1.3056,1.3004,1.3015,363,2469
12/27/2006,1.303,1.3092,1.3018,1.3037,478,2495
12/28/2006,1.3027,1.3113,1.3021,1.3059,865,2596
12/29/2006,1.3063,1.3117,1.3052,1.3102,854,2569
01/02/2007,1.3161,1.3208,1.3161,1.3199,547,2672
01/03/2007,1.3192,1.3199,1.3058,1.3077,2214,2907
01/04/2007,1.3078,1.3089,1.2986,1.2997,1588,2960
01/05/2007,1.3001,1.3011,1.289,1.2918,1935,3108
01/08/2007,1.2942,1.2946,1.2881,1.2927,1383,3164
01/09/2007,1.2938,1.2955,1.2893,1.2908,1033,3209
01/10/2007,1.2902,1.2909,1.2837,1.2844,1732,3298
01/11/2007,1.2842,1.2916,1.2786,1.2794,2472,3427
01/12/2007,1.2798,1.2848,1.2771,1.2826,1774,3525
01/16/2007,1.2838,1.2891,1.2813,1.2825,1821,3591
01/17/2007,1.2821,1.2854,1.2798,1.2834,1402,3625
01/18/2007,1.2836,1.2879,1.2797,1.2859,1638,3829
01/19/2007,1.2863,1.2899,1.2814,1.2865,1562,3887
01/22/2007,1.2859,1.2879,1.2826,1.2853,986,3989
01/23/2007,1.2845,1.2942,1.2834,1.2921,2003,4087
01/24/2007,1.2923,1.2934,1.2846,1.286,1987,4281
01/25/2007,1.2858,1.2898,1.281,1.2824,2472,4380
01/26/2007,1.2826,1.2839,1.2766,1.2804,1865,4291
01/29/2007,1.281,1.2863,1.2794,1.2852,1287,4312
01/30/2007,1.2857,1.2874,1.2839,1.2856,780,4320
01/31/2007,1.286,1.2931,1.2819,1.2923,3050,4465
02/01/2007,1.292,1.2949,1.2896,1.2915,1553,4534
02/02/2007,1.2913,1.2965,1.2843,1.2857,1602,4530
02/05/2007,1.2849,1.286,1.2805,1.282,1319,4603
02/06/2007,1.2822,1.2881,1.2804,1.2871,1076,4697
02/07/2007,1.2889,1.2913,1.2863,1.2896,1176,4762
02/08/2007,1.2903,1.2931,1.2864,1.2927,1740,4833
02/09/2007,1.2927,1.2931,1.2871,1.2893,1143,5025
02/12/2007,1.2897,1.2924,1.2828,1.2848,1249,5150
02/13/2007,1.2848,1.293,1.2845,1.2918,1366,5150
02/14/2007,1.2924,1.3036,1.2912,1.3009,3302,5140
02/15/2007,1.3021,1.3055,1.3003,1.3031,2251,5284
02/16/2007,1.3021,1.3027,1.2977,1.3019,1783,5405
02/19/2007,1.3036,1.3051,1.3004,1.3036,270,5284
02/20/2007,1.3037,1.3071,1.3004,1.3017,1407,5490
02/21/2007,1.3019,1.3046,1.2994,1.3022,1638,5493
02/22/2007,1.3025,1.3032,1.2959,1.3007,1801,5622
02/23/2007,1.3006,1.3067,1.298,1.3044,2190,5684
02/26/2007,1.3049,1.3104,1.3031,1.3062,1472,5719
02/27/2007,1.3065,1.3136,1.304,1.3121,2579,5821
02/28/2007,1.3115,1.3115,1.3059,1.3108,1762,5913
03/01/2007,1.3107,1.3116,1.3031,1.3071,2331,6045
03/02/2007,1.3053,1.3078,1.3019,1.3065,1869,6045
03/05/2007,1.3084,1.3086,1.2947,1.2973,3160,4313
03/06/2007,1.296,1.3004,1.2956,1.2994,1689,4182
03/07/2007,1.301,1.3059,1.2986,1.3054,2139,4176
03/08/2007,1.3044,1.305,1.2988,1.3008,4715,4324
03/09/2007,1.3005,1.3029,1.2957,1.2985,3189,4314
03/12/2007,1.2991,1.3071,1.2982,1.3058,489,289
03/13/2007,1.3059,1.3091,1.3027,1.3065,1337,704
03/14/2007,1.3068,1.3114,1.3048,1.3097,1203,894
03/15/2007,1.3085,1.312,1.306,1.3101,2302,1401
03/16/2007,1.3114,1.3217,1.3114,1.3176,2488,1761
03/19/2007,1.3193,1.3193,1.3147,1.3167,1840,1782
03/20/2007,1.317,1.3193,1.3139,1.3174,2133,1836
03/21/2007,1.3186,1.3255,1.3155,1.3246,5170,2145
03/22/2007,1.3253,1.3276,1.3176,1.3196,3279,2278
03/23/2007,1.3193,1.3206,1.3144,1.3153,2132,2280
03/26/2007,1.3145,1.321,1.3118,1.3193,1982,2393
03/27/2007,1.3191,1.3228,1.3186,1.3207,2824,2547
03/28/2007,1.3213,1.3236,1.317,1.3185,3019,2680
03/29/2007,1.3172,1.3215,1.3164,1.3196,1212,2652
03/30/2007,1.3195,1.3262,1.3148,1.3213,5189,2805
04/02/2007,1.3234,1.3242,1.319,1.3224,1349,2880
04/03/2007,1.3227,1.324,1.3179,1.3189,1650,2932
04/04/2007,1.3181,1.3237,1.3179,1.3223,1729,3046
04/05/2007,1.3229,1.3297,1.3211,1.3282,2044,3123
04/06/2007,1.3286,1.3288,1.3219,1.3228,739,3212
04/09/2007,1.3231,1.3249,1.3197,1.3214,1118,3255
04/10/2007,1.3213,1.3309,1.3205,1.328,2218,3301
04/11/2007,1.3297,1.3297,1.3262,1.3281,2235,3306
04/12/2007,1.3279,1.3358,1.3271,1.3335,3580,3499
04/13/2007,1.334,1.3408,1.3333,1.3392,5245,3684
04/16/2007,1.3421,1.343,1.3384,1.3401,1890,3701
04/17/2007,1.3384,1.3448,1.3379,1.3418,3031,3786
04/18/2007,1.3425,1.3468,1.3409,1.343,2324,4030
04/19/2007,1.3461,1.3468,1.3411,1.3452,4175,4115
04/20/2007,1.3467,1.3487,1.343,1.3447,2038,4271
04/23/2007,1.3444,1.3464,1.3389,1.3422,2376,4289
04/24/2007,1.3424,1.3493,1.34,1.3473,3202,4307
04/25/2007,1.3489,1.3513,1.3469,1.349,2851,4495
04/26/2007,1.3489,1.3501,1.3432,1.3449,2461,4543
04/27/2007,1.3441,1.3531,1.3428,1.3488,3587,4941
04/30/2007,1.3476,1.3523,1.3434,1.3495,2667,5138
05/01/2007,1.3488,1.3518,1.3435,1.3464,2923,4745
05/02/2007,1.3449,1.3456,1.3401,1.3441,2517,4822
05/03/2007,1.3427,1.3463,1.3388,1.3396,2320,4804
05/04/2007,1.3394,1.3453,1.3368,1.3435,2244,4976
05/07/2007,1.3439,1.347,1.3435,1.3444,1147,5101
05/08/2007,1.3434,1.3462,1.3356,1.3384,2500,5103
05/09/2007,1.3384,1.3407,1.3362,1.3367,1432,5102
05/10/2007,1.3364,1.3403,1.3306,1.3321,3587,5086
05/11/2007,1.3313,1.3369,1.3301,1.3365,2841,5096
05/14/2007,1.3377,1.3396,1.3357,1.3378,2897,5166
05/15/2007,1.3379,1.3447,1.3364,1.3428,2497,5309
05/16/2007,1.3429,1.3446,1.3341,1.3358,3807,5095
05/17/2007,1.3359,1.3379,1.3312,1.3328,1922,5061
05/18/2007,1.333,1.3357,1.3299,1.3341,1224,5059
05/21/2007,1.3355,1.3372,1.327,1.3302,1190,5149
05/22/2007,1.3296,1.3309,1.3273,1.3288,989,5155
05/23/2007,1.3282,1.3334,1.3248,1.329,1761,5076
05/24/2007,1.3286,1.3293,1.3247,1.3264,1402,5073
05/25/2007,1.3262,1.3308,1.3244,1.3281,1578,5444
05/28/2007,1.325,1.3288,1.325,1.3284,34,5073
05/29/2007,1.3279,1.3349,1.325,1.328,1776,5423
05/30/2007,1.3276,1.3285,1.3238,1.3258,1205,5291
05/31/2007,1.3258,1.3304,1.3257,1.3282,1471,5273
06/01/2007,1.3282,1.329,1.322,1.3271,2402,5318
06/04/2007,1.3271,1.3325,1.3259,1.3314,1186,5416
06/05/2007,1.3315,1.338,1.3315,1.3348,3451,5623
06/06/2007,1.3348,1.3361,1.331,1.3331,4128,5697
06/07/2007,1.3313,1.3335,1.3246,1.3256,1778,5566
06/08/2007,1.3249,1.3251,1.3142,1.3185,1943,5566
06/11/2007,1.3178,1.3183,1.3159,1.318,152,266
06/12/2007,1.3167,1.3191,1.3128,1.3139,492,453
06/13/2007,1.3128,1.3137,1.3086,1.3129,1869,918
06/14/2007,1.3131,1.3146,1.3099,1.3127,869,1031
06/15/2007,1.3134,1.3207,1.3127,1.3198,1294,1323
06/18/2007,1.32,1.3238,1.32,1.3232,550,1386
06/19/2007,1.3234,1.3261,1.3202,1.3243,701,1441
06/20/2007,1.3242,1.3255,1.3217,1.3237,508,1452
06/21/2007,1.3217,1.3222,1.3189,1.3206,593,1466
06/22/2007,1.3204,1.3289,1.32,1.3282,1298,1418
06/25/2007,1.3294,1.3299,1.3256,1.3282,801,1473
06/26/2007,1.3282,1.3294,1.3247,1.3283,724,1490
06/27/2007,1.3275,1.3275,1.3233,1.3261,997,1578
06/28/2007,1.3266,1.3294,1.3239,1.3247,885,1644
06/29/2007,1.3261,1.3354,1.3245,1.3347,1625,1624
07/02/2007,1.3348,1.345,1.3344,1.3438,1443,1676
07/03/2007,1.3446,1.3447,1.3399,1.3432,772,1773
07/05/2007,1.3435,1.3469,1.3392,1.3411,1307,1782
07/06/2007,1.3405,1.3452,1.3379,1.3432,1444,1778
07/09/2007,1.3437,1.3447,1.3422,1.3433,471,1799
07/10/2007,1.3434,1.3559,1.3407,1.354,1850,2104
07/11/2007,1.3575,1.359,1.3543,1.3572,2073,2134
07/12/2007,1.3558,1.3607,1.3552,1.3592,1312,2012
07/13/2007,1.3599,1.3622,1.3572,1.3596,1514,1997
07/16/2007,1.3584,1.361,1.3567,1.359,1039,1990
07/17/2007,1.3578,1.3606,1.3569,1.359,545,1965
07/18/2007,1.3589,1.364,1.356,1.3602,2127,2003
07/19/2007,1.3616,1.3636,1.3594,1.3611,886,2008
07/20/2007,1.3603,1.3649,1.3586,1.3626,1942,2044
07/23/2007,1.3639,1.3658,1.3599,1.3608,947,2025
07/24/2007,1.361,1.3655,1.3604,1.3632,1430,2047
07/25/2007,1.3631,1.3632,1.3501,1.3511,1888,1951
07/26/2007,1.3524,1.3573,1.3494,1.3542,2534,2044
07/27/2007,1.354,1.3554,1.3431,1.3449,1647,2057
07/30/2007,1.3419,1.3505,1.341,1.3489,1042,2038
07/31/2007,1.3507,1.3529,1.3479,1.349,1097,2085
08/01/2007,1.3482,1.351,1.3439,1.3458,1377,2070
08/02/2007,1.3458,1.3504,1.3451,1.3491,1204,2033
08/03/2007,1.3499,1.3617,1.3482,1.36,1741,2082
08/06/2007,1.3599,1.3648,1.3579,1.3597,1188,2086
08/07/2007,1.3595,1.3614,1.3534,1.3558,1576,2247
08/08/2007,1.3539,1.3623,1.3522,1.3595,1554,2232
08/09/2007,1.3598,1.3614,1.3452,1.3482,2725,2199
08/10/2007,1.3469,1.3503,1.3442,1.3495,2223,2329
08/13/2007,1.3484,1.3507,1.3402,1.3417,1864,2539
08/14/2007,1.3404,1.3423,1.3328,1.3337,1393,2625
08/15/2007,1.3325,1.3328,1.3235,1.3257,2976,2669
08/16/2007,1.3218,1.324,1.3152,1.3198,2986,2716
08/17/2007,1.3219,1.3336,1.3164,1.3267,2657,2672
08/20/2007,1.328,1.3299,1.3253,1.3273,1226,2701
08/21/2007,1.3266,1.3312,1.3248,1.3259,1639,2637
08/22/2007,1.325,1.3342,1.3244,1.3323,1956,2680
08/23/2007,1.334,1.3377,1.3327,1.3347,1193,2603
08/24/2007,1.3354,1.347,1.3344,1.3461,1602,2679
08/27/2007,1.3473,1.3473,1.3424,1.3441,1179,2719
08/28/2007,1.3435,1.3467,1.339,1.3421,1769,2730
08/29/2007,1.3393,1.3466,1.3352,1.3449,1448,2670
08/30/2007,1.3459,1.3461,1.3382,1.3426,1720,2660
08/31/2007,1.3427,1.3508,1.341,1.3426,2186,2783
09/04/2007,1.3404,1.3444,1.3338,1.3398,1629,2399
09/05/2007,1.3396,1.3457,1.3355,1.3439,1698,2495
09/06/2007,1.3439,1.3494,1.3421,1.347,1393,2547
09/07/2007,1.3475,1.3582,1.3448,1.3552,1961,2547
09/10/2007,1.3554,1.3597,1.3553,1.3589,264,378
09/11/2007,1.3591,1.3631,1.3566,1.3617,458,480
09/12/2007,1.3625,1.3699,1.3611,1.3694,776,868
09/13/2007,1.3692,1.3708,1.3645,1.3666,1541,1302
09/14/2007,1.3652,1.3677,1.3623,1.3654,1429,1496
09/17/2007,1.3655,1.3668,1.3629,1.3646,864,1615
09/18/2007,1.3638,1.376,1.3606,1.3745,1934,1944
09/19/2007,1.3754,1.3758,1.3705,1.3729,1683,2052
09/20/2007,1.3729,1.3865,1.3729,1.3844,2536,2328
09/21/2007,1.3836,1.3886,1.381,1.3849,1828,2286
09/24/2007,1.3857,1.3898,1.3835,1.3854,1414,2258
09/25/2007,1.3847,1.3924,1.3828,1.3911,1941,2333
09/26/2007,1.3911,1.393,1.3881,1.3902,1355,2368
09/27/2007,1.3904,1.3958,1.3893,1.3929,2547,2597
09/28/2007,1.3915,1.4046,1.3913,1.404,3785,2670
10/01/2007,1.4047,1.4049,1.398,1.4007,2059,2648
10/02/2007,1.4,1.4006,1.3908,1.3922,2102,2619
10/03/2007,1.3916,1.3968,1.3852,1.3873,3135,2671
10/04/2007,1.3863,1.3916,1.3834,1.3884,2924,2801
10/05/2007,1.3907,1.3924,1.3798,1.3905,2976,2781
10/08/2007,1.3917,1.3918,1.3802,1.3905,1423,2756
10/09/2007,1.3812,1.388,1.3783,1.3866,2482,2839
10/10/2007,1.3868,1.394,1.386,1.3897,2292,2908
10/11/2007,1.3904,1.4007,1.3902,1.3979,3857,3144
10/12/2007,1.3967,1.3979,1.392,1.3939,1906,3003
10/15/2007,1.3931,1.4009,1.3927,1.3964,1793,3134
10/16/2007,1.3967,1.3992,1.391,1.393,1852,3007
10/17/2007,1.3934,1.3996,1.3924,1.3951,1684,3095
10/18/2007,1.3975,1.4075,1.3962,1.4058,2018,3386
10/19/2007,1.4046,1.408,1.4007,1.4058,1526,3396
10/22/2007,1.4092,1.4109,1.3885,1.3918,2893,3453
10/23/2007,1.3936,1.404,1.3933,1.4011,1467,3558
10/24/2007,1.402,1.4029,1.3947,1.4016,1519,3470
10/25/2007,1.4024,1.4103,1.4007,1.4077,1714,3555
10/26/2007,1.4086,1.4154,1.4073,1.4143,1385,3570
10/29/2007,1.4164,1.4195,1.4135,1.4182,1075,3511
10/30/2007,1.4179,1.4198,1.4132,1.4192,1498,3524
10/31/2007,1.4197,1.4263,1.4166,1.4257,2373,3631
11/01/2007,1.4235,1.424,1.416,1.4216,2221,3763
11/02/2007,1.4177,1.4284,1.4177,1.4254,1885,3829
11/05/2007,1.4275,1.428,1.4199,1.4226,1394,3762
11/06/2007,1.4229,1.4326,1.4225,1.431,1407,3909
11/07/2007,1.4317,1.4486,1.431,1.4425,2659,3864
11/08/2007,1.4386,1.4459,1.4375,1.4423,1877,3854
11/09/2007,1.4428,1.4507,1.4386,1.4423,2116,3899
11/12/2007,1.444,1.444,1.4281,1.4309,1633,3870
11/13/2007,1.4286,1.4386,1.4275,1.4352,1315,3965
11/14/2007,1.4372,1.448,1.4367,1.4411,1789,4041
11/15/2007,1.4399,1.4458,1.436,1.4368,1971,3904
11/16/2007,1.4372,1.4427,1.4337,1.4412,1716,3748
11/19/2007,1.4425,1.4441,1.4376,1.4421,791,3792
11/20/2007,1.4425,1.4606,1.439,1.4568,2233,3943
11/21/2007,1.4589,1.4625,1.4531,1.4613,1484,3907
11/23/2007,1.4615,1.4722,1.4538,1.4585,1639,3886
11/26/2007,1.4605,1.4639,1.4558,1.4619,1390,2835
11/27/2007,1.4616,1.4661,1.4562,1.4599,1786,2837
11/28/2007,1.4583,1.4613,1.4465,1.4611,2259,2850
11/29/2007,1.4586,1.4597,1.4476,1.4505,1538,2662
11/30/2007,1.4499,1.4537,1.4381,1.439,1914,2488
12/03/2007,1.4387,1.4459,1.4374,1.4423,1005,2486
12/04/2007,1.442,1.4521,1.4386,1.4517,1395,2547
12/05/2007,1.4515,1.452,1.4346,1.4367,1585,2488
12/06/2007,1.4362,1.4401,1.4277,1.4384,1778,2418
12/07/2007,1.4388,1.4421,1.435,1.4404,1123,2414
12/10/2007,1.4404,1.4484,1.4381,1.4462,286,433
12/11/2007,1.4465,1.4496,1.4388,1.4421,366,483
12/12/2007,1.4397,1.4494,1.4397,1.4463,989,782
12/13/2007,1.4451,1.4479,1.4322,1.4367,1326,1164
12/14/2007,1.4373,1.4398,1.4155,1.4171,2224,1502
12/17/2007,1.4146,1.4199,1.4079,1.4143,1443,1603
12/18/2007,1.4156,1.4186,1.4118,1.4156,1110,1539
12/19/2007,1.4158,1.417,1.4076,1.413,1070,1574
12/20/2007,1.4124,1.4139,1.4059,1.4072,1071,1573
12/21/2007,1.4071,1.4156,1.4071,1.4106,860,1525
12/24/2007,1.4118,1.4164,1.4117,1.4151,146,1443
12/26/2007,1.4186,1.4253,1.4136,1.4249,493,1425
12/27/2007,1.4231,1.439,1.4221,1.4377,1355,1562
12/28/2007,1.4361,1.4478,1.4341,1.4462,1227,1698
12/31/2007,1.448,1.4495,1.4317,1.4326,1437,1543
01/02/2008,1.4408,1.4494,1.4391,1.4469,1151,1625
01/03/2008,1.4466,1.4522,1.4429,1.4485,1410,1637
01/04/2008,1.4485,1.4566,1.4438,1.4513,1763,1711
01/07/2008,1.4489,1.4493,1.4403,1.4432,1206,1648
01/08/2008,1.4429,1.4491,1.4416,1.4446,987,1686
01/09/2008,1.4443,1.4477,1.4375,1.4398,1298,1609
01/10/2008,1.4396,1.455,1.4378,1.4527,1937,1757
01/11/2008,1.454,1.4549,1.4494,1.4516,1138,1729
01/14/2008,1.4523,1.4643,1.452,1.4604,1205,1774
01/15/2008,1.459,1.465,1.4528,1.4564,1724,1757
01/16/2008,1.4516,1.4585,1.4324,1.439,2500,2000
01/17/2008,1.438,1.4446,1.432,1.4403,1430,2011
01/18/2008,1.4374,1.4423,1.4333,1.4354,1130,1998
01/21/2008,1.4326,1.433,1.4151,1.4164,1046,2011
01/22/2008,1.4338,1.4376,1.4094,1.4331,3744,1932
01/23/2008,1.4383,1.4387,1.4223,1.4309,1779,1936
01/24/2008,1.435,1.4499,1.4307,1.4477,1628,1990
01/25/2008,1.4478,1.4491,1.4379,1.4393,1307,1969
01/28/2008,1.4405,1.4515,1.4383,1.4496,1114,1928
01/29/2008,1.4503,1.4507,1.4457,1.4496,825,1890
01/30/2008,1.4495,1.4624,1.4476,1.4615,1258,2056
01/31/2008,1.4576,1.4632,1.4521,1.4595,1705,2122
02/01/2008,1.4575,1.4686,1.4504,1.4524,2337,2234
02/04/2008,1.4508,1.4566,1.4508,1.4546,1056,2118
02/05/2008,1.4549,1.4549,1.4344,1.4371,2609,2060
02/06/2008,1.4365,1.4392,1.4313,1.4348,1440,2069
02/07/2008,1.4343,1.4374,1.4163,1.4181,2248,2108
02/08/2008,1.4211,1.4269,1.4172,1.4228,1888,1808
02/11/2008,1.4235,1.4296,1.4202,1.4237,1175,1737
02/12/2008,1.4237,1.4339,1.422,1.4315,1269,1618
02/13/2008,1.4304,1.4321,1.4256,1.43,1606,1574
02/14/2008,1.4297,1.4373,1.4281,1.4357,1379,1580
02/15/2008,1.4369,1.4433,1.4357,1.4393,1685,1523
02/18/2008,1.4396,1.4415,1.4336,1.4378,594,1580
02/19/2008,1.4382,1.4481,1.4336,1.4458,1753,1531
02/20/2008,1.4452,1.4456,1.4343,1.4443,2115,1481
02/21/2008,1.4441,1.4566,1.4432,1.4545,2178,1643
02/22/2008,1.4543,1.459,1.4516,1.4553,1399,1636
02/25/2008,1.4561,1.4572,1.4523,1.4551,1101,1688
02/26/2008,1.4556,1.4721,1.4507,1.4697,3202,1973
02/27/2008,1.4728,1.4873,1.4713,1.4847,3719,2278
02/28/2008,1.4849,1.4959,1.4807,1.4944,3126,2388
02/29/2008,1.4924,1.4969,1.4875,1.4921,2205,2342
03/03/2008,1.4923,1.5008,1.4888,1.4924,3125,2416
03/04/2008,1.4922,1.498,1.4904,1.4938,1423,2477
03/05/2008,1.4937,1.5033,1.4878,1.4995,3394,2365
03/06/2008,1.5003,1.5126,1.5003,1.5097,2677,2617
03/07/2008,1.5118,1.5193,1.5048,1.5082,2543,2436
03/10/2008,1.5164,1.5164,1.5048,1.508,399,533
03/11/2008,1.5076,1.5222,1.5021,1.505,770,579
03/12/2008,1.507,1.5302,1.507,1.5256,1418,859
03/13/2008,1.5281,1.5372,1.5256,1.5317,1991,1302
03/14/2008,1.5356,1.5411,1.5267,1.5391,2716,1710
03/17/2008,1.5391,1.5619,1.5391,1.5456,3109,1892
03/18/2008,1.5455,1.5556,1.5342,1.5438,2556,1747
03/19/2008,1.5349,1.5518,1.5316,1.5345,2872,1824
03/20/2008,1.5373,1.5377,1.5134,1.5162,2991,1708
03/24/2008,1.5162,1.5187,1.5077,1.5152,1384,1581
03/25/2008,1.516,1.5396,1.5143,1.5331,2098,1752
03/26/2008,1.537,1.56,1.5323,1.5555,2743,2025
03/27/2008,1.5582,1.5587,1.5469,1.5521,2501,2154
03/28/2008,1.5528,1.5583,1.5487,1.5504,2246,2084
03/31/2008,1.554,1.5641,1.5507,1.553,2670,2151
04/01/2008,1.5511,1.5532,1.5311,1.5349,2843,2186
04/02/2008,1.5374,1.545,1.5285,1.5411,2765,2121
04/03/2008,1.5434,1.5438,1.5264,1.5429,3408,2263
04/04/2008,1.5432,1.5527,1.539,1.5473,3232,2218
04/07/2008,1.5484,1.5489,1.5379,1.5462,1935,2061
04/08/2008,1.5455,1.5551,1.5426,1.5474,2724,1947
04/09/2008,1.5452,1.5618,1.5438,1.5578,2867,1885
04/10/2008,1.5584,1.5666,1.5478,1.5498,4324,1984
04/11/2008,1.5499,1.5608,1.5493,1.5587,3352,1979
04/14/2008,1.5461,1.5639,1.5422,1.5561,2881,1975
04/15/2008,1.5587,1.5628,1.5508,1.5545,2435,2049
04/16/2008,1.554,1.5739,1.5516,1.5714,3474,2305
04/17/2008,1.5702,1.5745,1.5607,1.565,3874,2514
04/18/2008,1.5661,1.5722,1.5479,1.5568,4346,2518
04/21/2008,1.5576,1.5712,1.5559,1.5683,2546,2344
04/22/2008,1.5673,1.5785,1.5602,1.5765,4863,2607
04/23/2008,1.5762,1.5764,1.5629,1.566,3803,2655
04/24/2008,1.5653,1.5655,1.5406,1.5452,5789,2688
04/25/2008,1.5458,1.5475,1.5324,1.5363,3583,2455
04/28/2008,1.5367,1.5461,1.5364,1.5413,2403,2519
04/29/2008,1.5425,1.543,1.531,1.5332,2757,2460
04/30/2008,1.5339,1.5418,1.5277,1.541,4458,2310
05/01/2008,1.5391,1.5416,1.5201,1.5231,4186,2509
05/02/2008,1.524,1.5267,1.5131,1.5187,3013,2409
05/05/2008,1.5212,1.529,1.5197,1.5269,2204,2426
05/06/2008,1.527,1.5367,1.5225,1.5301,2480,2458
05/07/2008,1.5303,1.5311,1.5138,1.5172,3296,2654
05/08/2008,1.5172,1.5215,1.506,1.5176,3682,2518
05/09/2008,1.518,1.5265,1.5169,1.5253,2387,2508
05/12/2008,1.5231,1.5346,1.5141,1.5313,2510,2581
05/13/2008,1.5318,1.5341,1.5208,1.5255,2875,2487
05/14/2008,1.5244,1.5263,1.5175,1.5235,2376,2564
05/15/2008,1.5253,1.5327,1.5198,1.5231,3256,2509
05/16/2008,1.5224,1.5379,1.5218,1.5359,3321,2486
05/19/2008,1.5374,1.5412,1.5265,1.529,2813,2692
05/20/2008,1.5304,1.5462,1.5286,1.5447,3327,2544
05/21/2008,1.5427,1.5574,1.5404,1.556,3673,2615
05/22/2008,1.5573,1.5597,1.5478,1.5482,3175,2648
05/23/2008,1.551,1.5577,1.5481,1.5574,1763,2593
05/26/2008,1.5566,1.5576,1.5527,1.5546,399,2648
05/27/2008,1.5513,1.5619,1.5468,1.5488,3307,2704
05/28/2008,1.5468,1.5547,1.5396,1.5421,2950,2401
05/29/2008,1.5437,1.5451,1.5276,1.5298,3410,2517
05/30/2008,1.5306,1.536,1.5254,1.5347,2288,2338
06/02/2008,1.5351,1.538,1.5277,1.5333,2290,2326
06/03/2008,1.5333,1.542,1.5202,1.5258,4264,2659
06/04/2008,1.5226,1.5276,1.5212,1.5234,3280,2732
06/05/2008,1.5223,1.5395,1.5161,1.5384,5893,2530
06/06/2008,1.5372,1.5571,1.5369,1.556,3914,2536
06/09/2008,1.5582,1.5645,1.5416,1.5448,598,642
06/10/2008,1.5458,1.5458,1.5245,1.5247,649,591
06/11/2008,1.5261,1.5385,1.5256,1.5369,652,656
06/12/2008,1.5355,1.5368,1.5185,1.5227,1229,882
06/13/2008,1.5262,1.5287,1.5112,1.5158,2003,1229
06/16/2008,1.5216,1.5327,1.5154,1.5294,2078,1378
06/17/2008,1.5278,1.5361,1.5271,1.5321,1903,1318
06/18/2008,1.5316,1.5348,1.5272,1.5334,1659,1350
06/19/2008,1.5336,1.5395,1.5276,1.5303,2100,1435
06/20/2008,1.5309,1.546,1.5302,1.5433,2080,1365
06/23/2008,1.5425,1.5446,1.5277,1.5331,2224,1376
06/24/2008,1.534,1.5433,1.5304,1.5387,2720,1497
06/25/2008,1.5383,1.5444,1.5348,1.5443,3787,1587
06/26/2008,1.5482,1.5582,1.5445,1.5572,3010,1648
06/27/2008,1.5566,1.5606,1.5536,1.5588,1761,1481
06/30/2008,1.5608,1.5651,1.5545,1.5566,2607,1541
07/01/2008,1.5569,1.5643,1.554,1.5606,2652,1581
07/02/2008,1.5614,1.571,1.5595,1.5704,2808,1701
07/03/2008,1.5701,1.5728,1.5501,1.5515,4390,1888
07/04/2008,1.5519,1.5544,1.5426,1.5515,744,1888
07/07/2008,1.5526,1.5576,1.5431,1.5549,4039,2154
07/08/2008,1.5545,1.556,1.5456,1.5477,2082,1782
07/09/2008,1.5489,1.557,1.5475,1.5565,1743,1792
07/10/2008,1.5561,1.5624,1.551,1.5604,2386,2033
07/11/2008,1.5611,1.5771,1.559,1.5712,3091,1780
07/14/2008,1.5739,1.5803,1.5666,1.5739,2584,1894
07/15/2008,1.5729,1.5861,1.5691,1.5699,4393,1748
07/16/2008,1.573,1.5773,1.5626,1.5635,2641,1742
07/17/2008,1.5659,1.5722,1.5611,1.5646,3210,1813
07/18/2008,1.5683,1.5718,1.5637,1.5672,1880,1721
07/21/2008,1.5676,1.5771,1.5659,1.5723,1911,1764
07/22/2008,1.5756,1.5777,1.5588,1.5616,3000,1793
07/23/2008,1.562,1.5629,1.5501,1.5509,2837,1736
07/24/2008,1.5521,1.5548,1.5461,1.5492,2757,1678
07/25/2008,1.5512,1.5589,1.5498,1.5529,2390,1913
07/28/2008,1.5531,1.5604,1.5521,1.559,2190,2084
07/29/2008,1.5583,1.5596,1.5393,1.5423,2538,2103
07/30/2008,1.5426,1.5456,1.5361,1.5409,3115,1977
07/31/2008,1.5415,1.554,1.541,1.5433,3324,2064
08/01/2008,1.5437,1.5439,1.5354,1.5388,2713,1935
08/04/2008,1.5401,1.5474,1.5395,1.543,1824,1920
08/05/2008,1.5413,1.5418,1.5291,1.5315,2896,1970
08/06/2008,1.5297,1.536,1.5241,1.526,2152,2054
08/07/2008,1.5257,1.5349,1.5157,1.517,3208,1936
08/08/2008,1.5171,1.5182,1.4847,1.4858,4034,2047
08/11/2008,1.4889,1.493,1.4729,1.4777,3491,2031
08/12/2008,1.4744,1.4814,1.4664,1.4764,2993,1990
08/13/2008,1.4764,1.483,1.4695,1.4783,3029,1993
08/14/2008,1.4785,1.4803,1.463,1.4664,3180,2155
08/15/2008,1.4661,1.4661,1.4512,1.4531,3289,2119
08/18/2008,1.4531,1.4621,1.4489,1.4551,2106,2272
08/19/2008,1.4529,1.4648,1.4485,1.4621,3265,2151
08/20/2008,1.464,1.4661,1.4528,1.4594,2521,2151
08/21/2008,1.4599,1.4762,1.459,1.4733,2793,2026
08/22/2008,1.4752,1.4761,1.4616,1.4634,2221,2011
08/25/2008,1.4641,1.4667,1.4557,1.4617,2119,2117
08/26/2008,1.4616,1.4619,1.4433,1.451,3610,2347
08/27/2008,1.4505,1.4638,1.4498,1.4571,3109,2231
08/28/2008,1.4565,1.4675,1.4538,1.4565,3233,2231
08/29/2008,1.4577,1.4633,1.4506,1.4507,3050,2279
09/01/2008,1.4563,1.4581,1.4449,1.4462,890,2231
09/02/2008,1.4559,1.4586,1.4332,1.438,4371,2201
09/03/2008,1.4381,1.4396,1.4251,1.4357,3357,2012
09/04/2008,1.4366,1.4412,1.4186,1.4193,5026,2197
09/05/2008,1.4121,1.4216,1.4067,1.4112,5278,1944
09/08/2008,1.4184,1.4296,1.3923,1.3976,400,237
09/09/2008,1.3989,1.4094,1.3925,1.4038,611,471
09/10/2008,1.3979,1.4039,1.3864,1.3904,587,587
09/11/2008,1.3857,1.3871,1.3757,1.3821,1340,1005
09/12/2008,1.3881,1.4114,1.3849,1.4086,3466,1261
09/15/2008,1.4132,1.435,1.3958,1.4076,5960,1271
09/16/2008,1.4152,1.4168,1.3951,1.4053,5532,1682
09/17/2008,1.4018,1.4324,1.3986,1.4315,6954,1736
09/18/2008,1.4333,1.4487,1.4218,1.4325,6704,1750
09/19/2008,1.4278,1.441,1.4069,1.4387,5301,1885
09/22/2008,1.4412,1.4789,1.4356,1.4724,4598,1862
09/23/2008,1.4713,1.4751,1.4555,1.4646,4631,1732
09/24/2008,1.4613,1.4683,1.4553,1.4599,2725,1687
09/25/2008,1.4562,1.4709,1.4507,1.4565,3860,1671
09/26/2008,1.4557,1.4619,1.4495,1.4567,2628,1567
09/29/2008,1.4472,1.4581,1.4259,1.4432,3908,1715
09/30/2008,1.4368,1.4403,1.4002,1.4078,4074,1705
10/01/2008,1.4107,1.4148,1.3941,1.4028,4578,1757
10/02/2008,1.398,1.3985,1.3699,1.3777,5823,2103
10/03/2008,1.3774,1.3854,1.3636,1.3773,4944,2102
10/06/2008,1.3581,1.3641,1.3392,1.3405,5271,2104
10/07/2008,1.344,1.3693,1.3431,1.3596,5410,2053
10/08/2008,1.356,1.3746,1.3498,1.3662,3798,2098
10/09/2008,1.3624,1.3775,1.3554,1.3634,4272,2236
10/10/2008,1.3565,1.3632,1.3238,1.3431,4342,2050
10/13/2008,1.3535,1.3644,1.3428,1.3471,2787,2045
10/14/2008,1.3544,1.3716,1.3515,1.3599,3134,2167
10/15/2008,1.358,1.3632,1.3422,1.3455,3022,1974
10/16/2008,1.3409,1.3477,1.3286,1.337,3231,2008
10/17/2008,1.3424,1.3455,1.3325,1.3364,1780,2104
10/20/2008,1.3334,1.3452,1.3216,1.3249,3075,1971
10/21/2008,1.3269,1.3284,1.2975,1.3058,2768,2094
10/22/2008,1.2981,1.3002,1.2669,1.2797,4953,2175
10/23/2008,1.277,1.2901,1.2664,1.2777,5210,2276
10/24/2008,1.2889,1.2906,1.2429,1.2548,4515,2247
10/27/2008,1.2469,1.2622,1.2277,1.2465,3596,2340
10/28/2008,1.2404,1.2675,1.2274,1.254,3675,2334
10/29/2008,1.2694,1.2916,1.2564,1.2779,4319,2296
10/30/2008,1.2876,1.3217,1.2734,1.2895,5058,2261
10/31/2008,1.2802,1.2822,1.2585,1.2685,4270,2213
11/03/2008,1.2697,1.2823,1.2522,1.2553,3629,2311
11/04/2008,1.2531,1.2978,1.245,1.2875,5025,2287
11/05/2008,1.2918,1.3032,1.2716,1.2916,4332,2394
11/06/2008,1.2862,1.2877,1.2603,1.266,4712,2732
11/07/2008,1.2604,1.2775,1.2576,1.2673,4195,2814
11/10/2008,1.2744,1.2848,1.2636,1.2684,2975,2651
11/11/2008,1.2667,1.2719,1.2426,1.2476,2852,2543
11/12/2008,1.2443,1.2553,1.2393,1.2433,3373,2523
11/13/2008,1.2412,1.28,1.2325,1.2619,5113,2536
11/14/2008,1.2715,1.2752,1.249,1.2722,2841,2545
11/17/2008,1.2474,1.2671,1.2442,1.2607,2412,2458
11/18/2008,1.256,1.2629,1.2496,1.2507,2564,2532
11/19/2008,1.256,1.2744,1.2414,1.2532,3839,2746
11/20/2008,1.2424,1.2527,1.2369,1.2444,2711,2527
11/21/2008,1.2383,1.2574,1.2366,1.244,2550,2451
11/24/2008,1.2557,1.2907,1.2504,1.2814,3110,2566
11/25/2008,1.2882,1.302,1.2745,1.2962,2587,2538
11/26/2008,1.2999,1.2999,1.2755,1.2818,2441,2085
11/27/2008,1.2813,1.2907,1.2799,1.2826,716,2538
11/28/2008,1.2644,1.2644,1.2644,1.2644,2447,2131
12/01/2008,1.2652,1.2652,1.2522,1.2612,1747,2053
12/02/2008,1.2552,1.2708,1.25,1.264,2696,2240
12/03/2008,1.2656,1.2681,1.2544,1.2594,1933,2231
12/04/2008,1.2651,1.2789,1.2491,1.2733,2575,2192
12/05/2008,1.2703,1.2738,1.2569,1.2632,2433,2236
12/08/2008,1.2661,1.2901,1.2632,1.2889,74,159
12/09/2008,1.2873,1.2941,1.2742,1.2849,101,189
12/10/2008,1.2876,1.3003,1.2831,1.2941,630,558
12/11/2008,1.2935,1.3331,1.2935,1.3243,1635,755
12/12/2008,1.3271,1.3354,1.3181,1.3301,2326,999
12/15/2008,1.3323,1.3653,1.33,1.3597,3325,1166
12/16/2008,1.3631,1.4077,1.3563,1.3905,3327,1236
12/17/2008,1.398,1.4363,1.3932,1.4274,4378,1236
12/18/2008,1.4349,1.4646,1.4102,1.4244,6109,1339
12/19/2008,1.4196,1.4233,1.3743,1.3814,3339,1300
12/22/2008,1.3858,1.4053,1.3832,1.3887,1924,1240
12/23/2008,1.3886,1.3953,1.3852,1.3903,1172,1408
12/24/2008,1.3863,1.3954,1.3862,1.3905,323,1386
12/26/2008,1.4,1.4008,1.3996,1.4002,205,1399
12/29/2008,1.4018,1.4293,1.3848,1.4021,2123,1476
12/30/2008,1.3883,1.415,1.3867,1.4015,1497,1417
12/31/2008,1.4031,1.4075,1.3776,1.3882,1330,1441
01/02/2009,1.3882,1.3912,1.3764,1.3784,763,1357
01/05/2009,1.3829,1.3885,1.3474,1.3534,2932,1611
01/06/2009,1.3553,1.3587,1.3247,1.3453,2985,1942
01/07/2009,1.3442,1.3677,1.3365,1.3544,3262,1858
01/08/2009,1.3586,1.3729,1.3464,1.3655,2420,1781
01/09/2009,1.3635,1.3692,1.3333,1.3361,2353,1859
01/12/2009,1.3378,1.3378,1.3213,1.3326,2512,2022
01/13/2009,1.3294,1.3299,1.3072,1.3111,2438,1800
01/14/2009,1.3117,1.3269,1.3026,1.3098,2398,1800
01/15/2009,1.3098,1.3179,1.2966,1.31,2932,1792
01/16/2009,1.3076,1.3281,1.3076,1.3177,2397,1751
01/19/2009,1.3294,1.3323,1.3061,1.3098,1577,1792
01/20/2009,1.3029,1.3323,1.2797,1.2835,5000,2371
01/21/2009,1.2808,1.3039,1.2774,1.2894,3283,2322
01/22/2009,1.3004,1.3031,1.2858,1.2969,2572,2269
01/23/2009,1.2963,1.2987,1.2716,1.2928,2802,2386
01/26/2009,1.287,1.3158,1.2817,1.3086,3102,2198
01/27/2009,1.3154,1.3279,1.3066,1.3128,2553,2070
01/28/2009,1.3134,1.328,1.3053,1.3087,2509,2084
01/29/2009,1.3116,1.3135,1.2877,1.2914,2728,2123
01/30/2009,1.2923,1.2923,1.2726,1.2745,2946,2385
02/02/2009,1.2708,1.2852,1.2658,1.2782,2326,2404
02/03/2009,1.2773,1.3011,1.2756,1.2961,2660,2379
02/04/2009,1.297,1.3024,1.2767,1.2808,2778,2491
02/05/2009,1.2787,1.286,1.2715,1.2748,2427,2593
02/06/2009,1.2743,1.2948,1.2706,1.2896,2439,2419
02/09/2009,1.292,1.3053,1.2829,1.2978,2140,2375
02/10/2009,1.2953,1.3034,1.2765,1.282,3441,2444
02/11/2009,1.2864,1.2952,1.2789,1.286,3170,2414
02/12/2009,1.2845,1.2899,1.2677,1.2731,2846,2522
02/13/2009,1.2833,1.2894,1.2781,1.2835,1667,2552
02/16/2009,1.2779,1.2835,1.2686,1.2835,1169,2522
02/17/2009,1.2749,1.2781,1.2519,1.2575,3907,2624
02/18/2009,1.2535,1.2593,1.247,1.251,2177,2648
02/19/2009,1.2509,1.2717,1.2496,1.2642,1954,2626
02/20/2009,1.2641,1.2841,1.2513,1.2797,2510,2790
02/23/2009,1.2775,1.2948,1.2648,1.2672,2138,2700
02/24/2009,1.2658,1.2835,1.2623,1.281,1741,2742
02/25/2009,1.2818,1.2823,1.2649,1.267,1868,2564
02/26/2009,1.2681,1.2769,1.2641,1.2708,1632,2564
02/27/2009,1.269,1.2707,1.2563,1.2657,2261,2645
03/02/2009,1.2578,1.2657,1.2506,1.2531,1585,2597
03/03/2009,1.2519,1.2636,1.248,1.255,1422,2597
03/04/2009,1.2505,1.2624,1.242,1.2603,1813,2593
03/05/2009,1.2615,1.2615,1.2436,1.2504,1605,2621
03/06/2009,1.2503,1.2716,1.2499,1.2622,1728,2535
03/09/2009,1.2625,1.2663,1.2504,1.2594,278,214
03/10/2009,1.2574,1.2793,1.2559,1.2602,723,493
03/11/2009,1.2656,1.2827,1.2585,1.2764,1036,778
03/12/2009,1.281,1.2902,1.2693,1.2824,1531,786
03/13/2009,1.2867,1.2918,1.2819,1.2861,1199,821
03/16/2009,1.2832,1.303,1.2799,1.2944,1622,992
03/17/2009,1.2946,1.2993,1.289,1.2967,1379,1064
03/18/2009,1.2979,1.3456,1.295,1.3379,2057,1128
03/19/2009,1.3465,1.3698,1.3378,1.362,2996,1416
03/20/2009,1.363,1.3686,1.3474,1.3512,2083,1268
03/23/2009,1.3512,1.3695,1.3446,1.359,1862,1320
03/24/2009,1.3577,1.3638,1.3392,1.3479,2471,1265
03/25/2009,1.3424,1.3613,1.3379,1.3526,2219,1308
03/26/2009,1.3546,1.3609,1.3452,1.3474,1495,1374
03/27/2009,1.3486,1.3551,1.3215,1.3265,2182,1350
03/30/2009,1.3265,1.3265,1.3073,1.3124,1616,1322
03/31/2009,1.3167,1.3305,1.3143,1.3243,1601,1292
04/01/2009,1.3243,1.3247,1.3132,1.3194,1501,1323
04/02/2009,1.3194,1.3477,1.3194,1.3403,2235,1524
04/03/2009,1.342,1.3457,1.332,1.3448,1330,1396
04/06/2009,1.3474,1.3538,1.3318,1.3357,1527,1498
04/07/2009,1.3368,1.3368,1.3187,1.3212,1492,1505
04/08/2009,1.3232,1.3265,1.3107,1.319,1556,1522
04/09/2009,1.3223,1.3293,1.3082,1.3103,1656,1597
04/13/2009,1.314,1.3348,1.3082,1.3315,1010,1486
04/14/2009,1.332,1.3334,1.3183,1.3245,1118,1501
04/15/2009,1.3218,1.325,1.3103,1.3143,1544,1589
04/16/2009,1.3167,1.3223,1.308,1.3125,1753,1607
04/17/2009,1.3135,1.3153,1.2968,1.298,1672,1683
04/20/2009,1.2989,1.2999,1.2842,1.2877,2139,1941
04/21/2009,1.2878,1.2947,1.2852,1.2884,1969,1700
04/22/2009,1.2901,1.2992,1.2838,1.2973,2361,1782
04/23/2009,1.2955,1.3115,1.2935,1.3069,1552,1897
04/24/2009,1.309,1.3256,1.3071,1.3203,2536,2009
04/27/2009,1.3202,1.3202,1.2957,1.2978,2570,2105
04/28/2009,1.298,1.3123,1.2923,1.3106,2264,1860
04/29/2009,1.3095,1.331,1.3082,1.3248,2434,1874
04/30/2009,1.3215,1.3345,1.3149,1.3221,2717,1743
05/01/2009,1.3221,1.3285,1.3178,1.3225,1103,1746
05/04/2009,1.3245,1.3385,1.3173,1.3331,1930,1847
05/05/2009,1.3373,1.3396,1.3242,1.3271,1762,1779
05/06/2009,1.3272,1.3333,1.3208,1.3307,2653,2164
05/07/2009,1.3282,1.343,1.3211,1.333,3006,2175
05/08/2009,1.3342,1.3609,1.33,1.3578,2207,2187
05/11/2009,1.3607,1.3627,1.3516,1.3555,1763,2363
05/12/2009,1.3531,1.3664,1.3522,1.3597,2570,2490
05/13/2009,1.3606,1.3676,1.3524,1.3567,2779,2205
05/14/2009,1.3549,1.3621,1.3486,1.361,2140,2184
05/15/2009,1.3596,1.3605,1.3419,1.3431,2159,2039
05/18/2009,1.3438,1.3523,1.3382,1.3493,1375,1855
05/19/2009,1.3516,1.3624,1.3489,1.3608,2344,2067
05/20/2009,1.3588,1.3785,1.3541,1.376,2926,2141
05/21/2009,1.3717,1.3881,1.3684,1.3848,2750,1926
05/22/2009,1.3856,1.4008,1.3854,1.3973,2165,1951
05/26/2009,1.3966,1.3994,1.3817,1.3942,2825,1953
05/27/2009,1.3943,1.3958,1.3787,1.3876,3033,2085
05/28/2009,1.3797,1.3938,1.3752,1.392,2770,2094
05/29/2009,1.3898,1.4125,1.3882,1.4091,3518,2218
06/01/2009,1.4091,1.4204,1.406,1.4129,2391,2221
06/02/2009,1.4114,1.4291,1.4063,1.4278,2944,2187
06/03/2009,1.4265,1.4297,1.4068,1.4093,3135,1977
06/04/2009,1.411,1.4202,1.403,1.4138,2976,2099
06/05/2009,1.4134,1.4229,1.3893,1.3921,3275,2053
06/08/2009,1.3905,1.396,1.3765,1.3838,102,162
06/09/2009,1.3877,1.4059,1.3814,1.4034,425,394
06/10/2009,1.401,1.41,1.386,1.3926,1099,774
06/11/2009,1.3926,1.4141,1.3899,1.4086,1035,1069
06/12/2009,1.4055,1.4085,1.3894,1.3969,2751,1411
06/15/2009,1.3946,1.3957,1.3715,1.3746,3080,1677
06/16/2009,1.3751,1.3893,1.3711,1.3805,3478,1702
06/17/2009,1.3797,1.3946,1.377,1.3926,2809,1604
06/18/2009,1.3906,1.3965,1.3838,1.3863,2890,1649
06/19/2009,1.3831,1.3978,1.3831,1.3919,2069,1498
06/22/2009,1.3911,1.3911,1.379,1.3833,2784,1660
06/23/2009,1.3818,1.4073,1.3792,1.4047,3273,1646
06/24/2009,1.4043,1.4102,1.3856,1.389,2974,1621
06/25/2009,1.3898,1.3985,1.3858,1.3956,2679,1619
06/26/2009,1.3945,1.4088,1.3945,1.4046,2457,1814
06/29/2009,1.4046,1.4071,1.3951,1.4052,1929,1613
06/30/2009,1.404,1.4121,1.397,1.4011,2939,1574
07/01/2009,1.4011,1.4171,1.3971,1.4118,2952,1686
07/02/2009,1.4118,1.4123,1.3959,1.3996,2858,1753
07/03/2009,1.3931,1.3996,1.3917,1.3996,2858,1531
07/06/2009,1.3931,1.397,1.3848,1.3931,2211,1672
07/07/2009,1.3944,1.4019,1.3873,1.3898,2727,1618
07/08/2009,1.3891,1.3906,1.3804,1.3821,3084,1741
07/09/2009,1.3848,1.4044,1.3831,1.4006,2510,1810
07/10/2009,1.3994,1.4001,1.3848,1.3921,2003,1739
07/13/2009,1.3921,1.3972,1.3871,1.3945,1926,1767
07/14/2009,1.3962,1.3988,1.3884,1.3906,2051,1774
07/15/2009,1.3947,1.4106,1.3937,1.4101,2098,1854
07/16/2009,1.4076,1.4137,1.4028,1.4119,2147,1927
07/17/2009,1.4113,1.4118,1.4036,1.4111,1630,1957
07/20/2009,1.4082,1.4222,1.4081,1.419,2241,2306
07/21/2009,1.4194,1.4248,1.4134,1.4166,2324,2230
07/22/2009,1.4189,1.4227,1.4127,1.4199,1812,2160
07/23/2009,1.4179,1.4265,1.4089,1.4175,2410,2204
07/24/2009,1.4117,1.4225,1.4109,1.4187,1464,2061
07/27/2009,1.4199,1.4269,1.4143,1.4215,1603,2068
07/28/2009,1.4212,1.4277,1.4102,1.4148,2100,2129
07/29/2009,1.4139,1.4165,1.3978,1.3979,2683,2172
07/30/2009,1.401,1.4068,1.3981,1.4048,2151,2168
07/31/2009,1.4041,1.4253,1.4036,1.4225,2731,2173
08/03/2009,1.4238,1.4417,1.4179,1.438,2951,2338
08/04/2009,1.439,1.4403,1.434,1.436,1923,2477
08/05/2009,1.4371,1.4419,1.4327,1.4401,2024,2533
08/06/2009,1.4382,1.4403,1.4296,1.4314,1971,2663
08/07/2009,1.4326,1.4387,1.4127,1.4143,2471,2566
08/10/2009,1.4143,1.4188,1.4078,1.4103,1707,2417
08/11/2009,1.4114,1.4157,1.4081,1.4119,1459,2380
08/12/2009,1.4122,1.4217,1.4057,1.4185,2214,2458
08/13/2009,1.4175,1.4299,1.4173,1.4235,2073,2368
08/14/2009,1.4255,1.4278,1.4133,1.4141,1622,2259
08/17/2009,1.4161,1.4165,1.4016,1.4053,1572,2085
08/18/2009,1.4045,1.4125,1.404,1.411,1759,2128
08/19/2009,1.411,1.4238,1.4058,1.4211,2462,2150
08/20/2009,1.4203,1.4251,1.4172,1.4227,1401,2123
08/21/2009,1.4221,1.4348,1.4179,1.4307,2135,2197
08/24/2009,1.4314,1.4328,1.4256,1.4259,1514,2213
08/25/2009,1.427,1.4351,1.4223,1.4279,1578,2238
08/26/2009,1.4267,1.4323,1.4177,1.4212,1667,2244
08/27/2009,1.4217,1.438,1.4195,1.4343,2080,2354
08/28/2009,1.4324,1.4359,1.4251,1.4258,1912,2352
08/31/2009,1.4276,1.4339,1.4229,1.4301,1450,2363
09/01/2009,1.4301,1.4348,1.4148,1.4185,2679,2289
09/02/2009,1.418,1.4265,1.4162,1.4243,1945,2303
09/03/2009,1.4233,1.4321,1.4207,1.4221,1761,2180
09/04/2009,1.4227,1.43,1.4163,1.428,2209,2144
09/08/2009,1.4309,1.4506,1.4306,1.446,550,374
09/09/2009,1.4466,1.4571,1.4441,1.4514,798,1001
09/10/2009,1.4528,1.4593,1.4447,1.4554,1485,1696
09/11/2009,1.4553,1.4604,1.4525,1.4563,1380,1765
09/14/2009,1.4561,1.4623,1.4485,1.4584,2242,2080
09/15/2009,1.4592,1.4659,1.453,1.4629,2191,2222
09/16/2009,1.4634,1.4708,1.4611,1.4693,2471,2427
09/17/2009,1.4678,1.4742,1.4658,1.4718,2213,2582
09/18/2009,1.4712,1.4712,1.4619,1.4691,1644,2602
09/21/2009,1.4666,1.4682,1.4582,1.4648,1948,2321
09/22/2009,1.4637,1.4792,1.4637,1.4761,1942,2303
09/23/2009,1.4759,1.4817,1.4697,1.4768,2557,2386
09/24/2009,1.4671,1.4773,1.4598,1.4624,3256,2265
09/25/2009,1.4631,1.4696,1.4585,1.4635,2333,2290
09/28/2009,1.4635,1.469,1.4533,1.4561,2855,2224
09/29/2009,1.4589,1.4616,1.4491,1.4539,2276,2172
09/30/2009,1.4551,1.4646,1.4544,1.4616,3462,2211
10/01/2009,1.4616,1.4637,1.4482,1.4505,3781,2273
10/02/2009,1.4507,1.4617,1.445,1.4558,2868,2384
10/05/2009,1.4547,1.4639,1.4547,1.4631,5194,2474
10/06/2009,1.4618,1.4733,1.4616,1.468,3575,2536
10/07/2009,1.469,1.4706,1.4615,1.4639,4901,2469
10/08/2009,1.4659,1.4786,1.4652,1.4746,6610,2488
10/09/2009,1.4758,1.4762,1.4641,1.4678,4207,2641
10/12/2009,1.4683,1.4782,1.4647,1.4758,2154,2480
10/13/2009,1.4747,1.4844,1.4729,1.4791,4418,2576
10/14/2009,1.4821,1.4915,1.4809,1.4874,3735,2522
10/15/2009,1.4899,1.4936,1.4813,1.4897,3397,2596
10/16/2009,1.4904,1.4935,1.4818,1.4868,2729,2573
10/19/2009,1.4862,1.4945,1.4798,1.4913,2395,2531
10/20/2009,1.4936,1.4961,1.4852,1.4896,4536,2586
10/21/2009,1.4909,1.5015,1.4859,1.5005,4581,2627
10/22/2009,1.4973,1.5008,1.4915,1.4995,3735,2616
10/23/2009,1.4999,1.5029,1.4955,1.4971,4463,2759
10/26/2009,1.4971,1.5031,1.4813,1.4828,6226,2557
10/27/2009,1.4841,1.4896,1.4739,1.4777,4325,2554
10/28/2009,1.4778,1.481,1.4661,1.4689,3716,2459
10/29/2009,1.4681,1.4828,1.4655,1.4815,4245,2419
10/30/2009,1.4815,1.4827,1.4672,1.4697,3687,2566
11/02/2009,1.4708,1.4813,1.4674,1.4722,2801,2071
11/03/2009,1.4745,1.478,1.4594,1.4672,3781,2186
11/04/2009,1.4687,1.4879,1.4673,1.4866,4192,2258
11/05/2009,1.4837,1.4887,1.4781,1.4838,2086,2309
11/06/2009,1.4842,1.4884,1.4782,1.4806,3599,2458
11/09/2009,1.4842,1.499,1.4823,1.4967,2196,2572
11/10/2009,1.4969,1.4989,1.4909,1.495,2377,2421
11/11/2009,1.4956,1.5018,1.4923,1.4933,3215,2382
11/12/2009,1.4957,1.4985,1.4792,1.4834,4517,2568
11/13/2009,1.4817,1.4909,1.4794,1.4864,2495,2371
11/16/2009,1.487,1.4994,1.4851,1.4954,3257,2342
11/17/2009,1.494,1.4968,1.4779,1.4824,3903,2651
11/18/2009,1.4834,1.496,1.4834,1.4909,3508,2380
11/19/2009,1.4929,1.4933,1.4814,1.4888,3937,2534
11/20/2009,1.4888,1.4905,1.4769,1.4826,3452,2396
11/23/2009,1.4823,1.4971,1.4823,1.4943,2162,2446
11/24/2009,1.4928,1.4959,1.4858,1.4946,2715,2325
11/25/2009,1.4935,1.5116,1.4926,1.5108,3927,2424
11/27/2009,1.498,1.5111,1.4799,1.4931,4843,2505
11/30/2009,1.4965,1.5054,1.4934,1.4962,3140,2477
12/01/2009,1.4962,1.5087,1.4943,1.5065,2629,2572
12/02/2009,1.5051,1.5081,1.5003,1.5006,2234,2400
12/03/2009,1.5025,1.5113,1.5017,1.5061,3409,2423
12/04/2009,1.5022,1.5066,1.4792,1.4798,6777,2598
12/07/2009,1.4836,1.4862,1.4726,1.4786,242,234
12/08/2009,1.4801,1.4828,1.4648,1.4648,295,298
12/09/2009,1.4671,1.4746,1.4636,1.4682,1534,1104
12/10/2009,1.4663,1.4728,1.4651,1.4685,1272,1592
12/11/2009,1.4699,1.4741,1.4554,1.4585,2288,1993
12/14/2009,1.4596,1.4656,1.4579,1.4614,2462,2258
12/15/2009,1.462,1.4625,1.4469,1.4494,2792,2485
12/16/2009,1.4506,1.4557,1.4473,1.4483,2788,2390
12/17/2009,1.4501,1.4502,1.4274,1.4318,4882,2587
12/18/2009,1.4318,1.4378,1.4229,1.429,3290,2502
12/21/2009,1.429,1.4341,1.4237,1.4258,1998,2495
12/22/2009,1.4237,1.4301,1.4186,1.4223,2767,2516
12/23/2009,1.4222,1.4337,1.4204,1.4305,2312,2341
12/24/2009,1.4301,1.4387,1.4301,1.4324,1061,2353
12/28/2009,1.4324,1.4383,1.4321,1.4351,935,2262
12/29/2009,1.4345,1.4427,1.43,1.4321,2020,2280
12/30/2009,1.4319,1.4331,1.4243,1.4304,2139,2325
12/31/2009,1.4308,1.4411,1.4276,1.4305,1688,2196
01/04/2010,1.4296,1.4425,1.4227,1.4381,2870,2295
01/05/2010,1.4381,1.4453,1.4316,1.4338,2626,2485
01/06/2010,1.4333,1.4404,1.4253,1.4379,2583,2346
01/07/2010,1.4371,1.4418,1.4268,1.4296,2848,2501
01/08/2010,1.4272,1.4407,1.4232,1.4386,4631,2786
01/11/2010,1.4386,1.4526,1.4386,1.4489,3091,2562
01/12/2010,1.4487,1.4515,1.4423,1.4466,3325,2555
01/13/2010,1.4461,1.4549,1.4428,1.4482,3380,2783
01/14/2010,1.4472,1.4526,1.4412,1.4472,3117,2619
01/15/2010,1.4468,1.4478,1.4308,1.4326,2904,2630
01/19/2010,1.4362,1.4384,1.4219,1.4261,4209,2852
01/20/2010,1.4253,1.4257,1.4051,1.4076,4500,2949
01/21/2010,1.4076,1.4111,1.3999,1.4074,4651,2888
01/22/2010,1.4053,1.4152,1.4035,1.4105,3597,2772
01/25/2010,1.4114,1.4165,1.4098,1.412,1911,2596
01/26/2010,1.4119,1.4148,1.4011,1.4056,3369,2991
01/27/2010,1.4049,1.4066,1.3962,1.4004,3666,3024
01/28/2010,1.4005,1.4022,1.3904,1.3946,3608,3007
01/29/2010,1.3933,1.3956,1.3828,1.3836,4230,3013
02/01/2010,1.3836,1.3908,1.3822,1.3891,2463,2850
02/02/2010,1.3903,1.3945,1.3856,1.3934,2624,2820
02/03/2010,1.3939,1.3997,1.3855,1.3873,3102,2798
02/04/2010,1.386,1.3871,1.3695,1.3714,3548,2945
02/05/2010,1.3697,1.3716,1.3555,1.3606,4794,3112
02/08/2010,1.3606,1.3684,1.3594,1.3642,2753,3093
02/09/2010,1.3622,1.381,1.362,1.3744,4377,3258
02/10/2010,1.3761,1.3783,1.3646,1.3706,3548,3284
02/11/2010,1.3701,1.377,1.3566,1.3658,4437,3542
02/12/2010,1.3658,1.3665,1.3502,1.3588,3991,3587
02/16/2010,1.3573,1.3749,1.3552,1.3727,4165,3509
02/17/2010,1.3733,1.3759,1.3557,1.3587,3413,3518
02/18/2010,1.3572,1.3625,1.3465,1.3587,4055,3558
02/19/2010,1.347,1.3589,1.3414,1.3566,4408,3566
02/22/2010,1.3566,1.3625,1.3544,1.3578,2746,3481
02/23/2010,1.3569,1.3662,1.3468,1.3493,4412,3559
02/24/2010,1.3487,1.3596,1.3474,1.3496,3493,3481
02/25/2010,1.3511,1.3541,1.3423,1.3515,4395,3607
02/26/2010,1.3513,1.3653,1.3502,1.3592,4458,3541
03/01/2010,1.3592,1.3624,1.343,1.3546,4217,3636
03/02/2010,1.354,1.3593,1.3405,1.3571,4707,3686
03/03/2010,1.358,1.3708,1.3563,1.3671,4937,3712
03/04/2010,1.3668,1.3684,1.3521,1.3548,4607,3630
03/05/2010,1.3551,1.3601,1.3503,1.3594,3296,3514
03/08/2010,1.3601,1.3673,1.3578,1.3605,425,360
03/09/2010,1.3599,1.3603,1.351,1.3564,860,507
03/10/2010,1.3593,1.3652,1.3521,1.3622,920,692
03/11/2010,1.3617,1.3659,1.3592,1.3644,2166,1563
03/12/2010,1.3651,1.377,1.3641,1.373,3467,2260
03/15/2010,1.3732,1.3748,1.3613,1.3646,2613,2418
03/16/2010,1.365,1.3756,1.3631,1.373,3157,2413
03/17/2010,1.3743,1.3791,1.3701,1.3727,2521,2617
03/18/2010,1.3707,1.3713,1.356,1.3593,3667,2833
03/19/2010,1.3581,1.3601,1.3477,1.3509,3531,2999
03/22/2010,1.3501,1.3542,1.3437,1.3517,4011,2694
03/23/2010,1.354,1.354,1.3449,1.3462,4734,3139
03/24/2010,1.3468,1.347,1.3286,1.3311,6828,2835
03/25/2010,1.3297,1.3361,1.3241,1.3264,5140,3016
03/26/2010,1.3258,1.3395,1.3243,1.3373,4642,2788
03/29/2010,1.3443,1.3481,1.3392,1.3437,2974,2775
03/30/2010,1.345,1.351,1.3369,1.3394,3850,2814
03/31/2010,1.3392,1.3522,1.3359,1.3483,4364,2621
04/01/2010,1.3483,1.3567,1.3434,1.3543,4134,2636
04/05/2010,1.3468,1.3513,1.3433,1.3457,2369,2648
04/06/2010,1.3454,1.347,1.3328,1.3367,3389,2995
04/07/2010,1.3373,1.3384,1.33,1.3345,3840,2959
04/08/2010,1.3313,1.3339,1.3255,1.3324,5569,3124
04/09/2010,1.3331,1.348,1.3316,1.3429,5823,3086
04/12/2010,1.3588,1.3665,1.3541,1.3561,4833,3127
04/13/2010,1.3561,1.3601,1.3521,1.3569,4212,2930
04/14/2010,1.3593,1.3654,1.357,1.3629,4228,2868
04/15/2010,1.3627,1.3641,1.3497,1.3549,3663,2936
04/16/2010,1.3553,1.3555,1.3448,1.3471,3853,2912
04/19/2010,1.3471,1.3471,1.3392,1.3448,3185,2963
04/20/2010,1.346,1.3496,1.3402,1.3414,3203,3009
04/21/2010,1.3412,1.3421,1.3331,1.3378,3546,3132
04/22/2010,1.3364,1.3396,1.3232,1.3288,5288,3344
04/23/2010,1.3263,1.3374,1.3174,1.3361,6400,3183
04/26/2010,1.3361,1.3371,1.3266,1.3318,4538,3300
04/27/2010,1.3363,1.3387,1.3138,1.3182,7149,3849
04/28/2010,1.3139,1.3242,1.3091,1.3162,8867,4168
04/29/2010,1.3191,1.3255,1.3161,1.3219,5467,4377
04/30/2010,1.3216,1.3317,1.32,1.3281,4970,4515
05/03/2010,1.3306,1.3307,1.313,1.3187,4539,4479
05/04/2010,1.3163,1.3188,1.2956,1.2978,6450,4698
05/05/2010,1.2951,1.2971,1.2781,1.28,9685,5027
05/06/2010,1.2798,1.283,1.2456,1.2576,11817,5530
05/07/2010,1.2603,1.2774,1.2562,1.2713,11017,5244
05/10/2010,1.2891,1.3069,1.273,1.2775,12182,5926
05/11/2010,1.2763,1.2777,1.2632,1.2669,7447,5995
05/12/2010,1.2618,1.2714,1.2582,1.2607,6166,6339
05/13/2010,1.26,1.266,1.2491,1.2538,5891,6397
05/14/2010,1.2499,1.255,1.2327,1.236,9204,6876
05/17/2010,1.2326,1.239,1.221,1.2362,8708,6923
05/18/2010,1.2372,1.242,1.2136,1.218,9664,7420
05/19/2010,1.2147,1.2398,1.2118,1.2349,11960,7439
05/20/2010,1.2394,1.2577,1.227,1.2541,9913,7158
05/21/2010,1.2448,1.2646,1.244,1.256,6416,7029
05/24/2010,1.2528,1.2536,1.2321,1.2375,5751,7113
05/25/2010,1.2325,1.233,1.2154,1.2291,8603,7684
05/26/2010,1.2351,1.2351,1.2142,1.2174,7097,7916
05/27/2010,1.2139,1.237,1.2129,1.2352,9668,7997
05/28/2010,1.2333,1.2428,1.2237,1.2297,7982,7756
06/01/2010,1.2276,1.233,1.2087,1.2231,10348,5039
06/02/2010,1.2188,1.2246,1.2148,1.2213,5242,5006
06/03/2010,1.2222,1.2301,1.2125,1.2151,6022,5203
06/04/2010,1.2134,1.2191,1.1928,1.1939,7160,5347
06/07/2010,1.1928,1.1963,1.1852,1.1909,692,546
06/08/2010,1.1901,1.1981,1.1877,1.1896,976,767
06/09/2010,1.1938,1.2044,1.1898,1.1956,1690,1251
06/10/2010,1.1953,1.2113,1.1929,1.2067,2728,1543
06/11/2010,1.2082,1.2125,1.2017,1.2046,4160,2448
06/14/2010,1.2046,1.227,1.2046,1.2213,4635,2623
06/15/2010,1.2188,1.2322,1.214,1.2305,4991,2778
06/16/2010,1.2296,1.2324,1.2227,1.2284,3927,2736
06/17/2010,1.2272,1.2382,1.2214,1.2349,5107,2860
06/18/2010,1.235,1.2388,1.2325,1.2333,2513,2805
06/21/2010,1.2395,1.2435,1.2274,1.229,3724,2946
06/22/2010,1.2289,1.2322,1.2222,1.2235,3318,2912
06/23/2010,1.2238,1.2313,1.2178,1.2291,3836,2651
06/24/2010,1.2279,1.2357,1.2231,1.23,4888,2838
06/25/2010,1.2298,1.2363,1.2221,1.2355,4481,2754
06/28/2010,1.235,1.2367,1.2232,1.2254,2873,2687
06/29/2010,1.2251,1.2258,1.2116,1.2176,4604,2727
06/30/2010,1.2158,1.227,1.2135,1.221,4415,2685
07/01/2010,1.221,1.2506,1.2162,1.2443,7192,2869
07/02/2010,1.2483,1.2579,1.2449,1.2519,4795,2841
07/06/2010,1.2504,1.2627,1.2445,1.2585,4868,2834
07/07/2010,1.2591,1.2629,1.2522,1.2616,3310,2830
07/08/2010,1.26,1.2684,1.2584,1.2642,3262,2789
07/09/2010,1.2658,1.2685,1.2572,1.2608,3083,2842
07/12/2010,1.2608,1.261,1.2514,1.2559,2238,2872
07/13/2010,1.2554,1.2702,1.2467,1.2664,4099,2956
07/14/2010,1.2686,1.2741,1.2644,1.2692,3108,3129
07/15/2010,1.2703,1.2927,1.267,1.2857,4646,3431
07/16/2010,1.2895,1.2968,1.2852,1.2905,3543,3567
07/19/2010,1.2861,1.2952,1.2833,1.292,2910,3395
07/20/2010,1.29,1.299,1.28,1.2855,3224,3419
07/21/2010,1.2851,1.2874,1.2694,1.2705,3486,3312
07/22/2010,1.2712,1.2893,1.27,1.2855,4032,3710
07/23/2010,1.285,1.2925,1.2756,1.2882,4733,3407
07/26/2010,1.2882,1.2968,1.2843,1.295,2633,3411
07/27/2010,1.2948,1.3008,1.2912,1.295,3403,3429
07/28/2010,1.2955,1.3002,1.293,1.2941,2676,3362
07/29/2010,1.295,1.3068,1.2939,1.3038,3114,3394
07/30/2010,1.3035,1.3056,1.2943,1.3016,3092,3354
08/02/2010,1.3025,1.3157,1.3016,1.3129,3360,3540
08/03/2010,1.3136,1.3223,1.311,1.3193,2703,3521
08/04/2010,1.3189,1.3201,1.3091,1.3134,3305,3556
08/05/2010,1.3117,1.3196,1.3081,1.3137,3003,3464
08/06/2010,1.3147,1.3295,1.3092,1.3236,3394,3543
08/09/2010,1.3236,1.3267,1.3177,1.3187,1417,3548
08/10/2010,1.3188,1.3192,1.3036,1.3159,4026,3586
08/11/2010,1.314,1.3148,1.282,1.284,5629,3725
08/12/2010,1.2812,1.2894,1.2742,1.2784,5414,3999
08/13/2010,1.2789,1.2866,1.271,1.2714,4137,3873
08/16/2010,1.2727,1.2832,1.2695,1.2769,3060,3656
08/17/2010,1.2788,1.2875,1.2767,1.2842,3446,3678
08/18/2010,1.2841,1.2883,1.2786,1.2825,3106,3661
08/19/2010,1.2814,1.2862,1.2733,1.2784,4421,3715
08/20/2010,1.278,1.2795,1.2626,1.2671,4049,3287
08/23/2010,1.2671,1.2691,1.2609,1.2642,2813,3098
08/24/2010,1.2613,1.2681,1.255,1.2634,4103,3070
08/25/2010,1.2596,1.2686,1.2569,1.2616,5040,3066
08/26/2010,1.2625,1.2727,1.2611,1.2664,3864,3075
08/27/2010,1.2676,1.2739,1.2638,1.2693,3102,2985
08/30/2010,1.2693,1.2729,1.2617,1.2628,2820,3025
08/31/2010,1.2623,1.2705,1.2586,1.2624,4016,2952
09/01/2010,1.2624,1.2818,1.2624,1.2758,4153,2912
09/02/2010,1.2765,1.281,1.2739,1.2774,3790,2909
09/03/2010,1.2784,1.2861,1.2772,1.284,3353,3022
09/07/2010,1.2838,1.2881,1.264,1.2662,6762,2690
09/08/2010,1.2645,1.2725,1.2622,1.2683,2390,1619
09/09/2010,1.2687,1.2725,1.2628,1.266,1801,1938
09/10/2010,1.2664,1.2708,1.2578,1.2678,2866,2345
09/13/2010,1.2678,1.2854,1.266,1.2825,4377,2655
09/14/2010,1.284,1.2995,1.2791,1.298,5952,3248
09/15/2010,1.295,1.2998,1.2917,1.2967,4622,3522
09/16/2010,1.2972,1.3077,1.2937,1.3041,4402,3727
09/17/2010,1.3037,1.312,1.2981,1.3004,4421,3887
09/20/2010,1.3012,1.3083,1.299,1.3021,2407,3825
09/21/2010,1.3021,1.325,1.3018,1.3206,4502,4026
09/22/2010,1.3214,1.3402,1.321,1.3349,5204,4307
09/23/2010,1.3362,1.3376,1.3266,1.3296,4537,4381
09/24/2010,1.3278,1.3458,1.3249,1.3432,5200,4284
09/27/2010,1.3457,1.3468,1.3389,1.3436,2706,4373
09/28/2010,1.3401,1.3556,1.3343,1.3527,5481,4715
09/29/2010,1.3542,1.3609,1.3529,1.3602,4264,4521
09/30/2010,1.3583,1.3642,1.3519,1.3599,5901,4365
10/01/2010,1.3599,1.375,1.3577,1.3737,5172,4235
10/04/2010,1.3737,1.3752,1.3626,1.3644,3479,4127
10/05/2010,1.3636,1.3819,1.3597,1.3805,6367,4310
10/06/2010,1.38,1.3905,1.3759,1.3894,5474,4687
10/07/2010,1.3884,1.3987,1.3815,1.3887,6548,4785
10/08/2010,1.3876,1.3942,1.3791,1.3869,6296,4812
10/11/2010,1.395,1.3964,1.3824,1.3845,2931,4806
10/12/2010,1.3836,1.3894,1.3733,1.3871,6082,5061
10/13/2010,1.3876,1.396,1.3871,1.3921,3739,5046
10/14/2010,1.3918,1.4079,1.3913,1.4014,5940,5450
10/15/2010,1.4035,1.4117,1.3893,1.3919,7150,5723
10/18/2010,1.3928,1.3955,1.3789,1.3953,4958,6003
10/19/2010,1.3904,1.396,1.3669,1.3697,7380,6258
10/20/2010,1.3695,1.3946,1.3651,1.3914,7637,6198
10/21/2010,1.3914,1.4007,1.3827,1.3887,8303,5862
10/22/2010,1.388,1.393,1.3815,1.3885,5403,5853
10/25/2010,1.3885,1.4037,1.3885,1.3932,4309,6174
10/26/2010,1.3911,1.3939,1.3781,1.3805,4921,5960
10/27/2010,1.3814,1.3835,1.3691,1.3717,6905,5516
10/28/2010,1.3733,1.3904,1.3726,1.3884,5433,5349
10/29/2010,1.3887,1.3911,1.3764,1.3853,6081,5562
11/01/2010,1.3853,1.397,1.3822,1.3846,4219,5750
11/02/2010,1.3855,1.4017,1.3841,1.3994,4604,6101
11/03/2010,1.399,1.4207,1.3949,1.4063,5850,6050
11/04/2010,1.4091,1.424,1.4062,1.4167,6365,6283
11/05/2010,1.4172,1.4208,1.3982,1.4003,6365,6277
11/08/2010,1.4014,1.4043,1.3847,1.3883,5783,5717
11/09/2010,1.3874,1.3939,1.3711,1.3791,7096,5550
11/10/2010,1.3729,1.3786,1.363,1.3738,6812,5460
11/11/2010,1.3735,1.378,1.3598,1.3614,5742,5434
11/12/2010,1.3625,1.3738,1.3535,1.3655,7944,5451
11/15/2010,1.3642,1.371,1.3525,1.3563,6734,5142
11/16/2010,1.3544,1.3617,1.341,1.3452,7061,5005
11/17/2010,1.3447,1.3527,1.3423,1.3484,5047,4910
11/18/2010,1.3493,1.3633,1.3491,1.3595,5169,4930
11/19/2010,1.3605,1.3697,1.3571,1.3636,4708,4682
11/22/2010,1.3735,1.3749,1.354,1.3578,4905,4606
11/23/2010,1.3589,1.3591,1.3325,1.3338,7591,4794
11/24/2010,1.3346,1.3385,1.3249,1.3278,6506,4770
11/26/2010,1.3316,1.335,1.3166,1.3207,6443,4847
11/29/2010,1.3207,1.3268,1.3029,1.3081,6505,4558
11/30/2010,1.3081,1.3115,1.2933,1.2974,8693,4445
12/01/2010,1.2974,1.3147,1.2935,1.3097,7252,4373
12/02/2010,1.3088,1.3212,1.3024,1.3167,7351,4479
12/03/2010,1.3178,1.3402,1.3158,1.3343,5979,4188
12/06/2010,1.3352,1.3385,1.321,1.3285,547,497
12/07/2010,1.3254,1.3365,1.3224,1.3252,963,691
12/08/2010,1.3214,1.3244,1.3146,1.3226,1476,1084
12/09/2010,1.3233,1.3289,1.3133,1.3203,3242,2207
12/10/2010,1.3206,1.3248,1.3147,1.3198,3387,2721
12/13/2010,1.3171,1.3405,1.3149,1.3369,3945,3407
12/14/2010,1.3354,1.3467,1.3334,1.3357,4957,3423
12/15/2010,1.335,1.335,1.3178,1.3184,6734,3792
12/16/2010,1.3197,1.3238,1.3152,1.3184,5182,4099
12/17/2010,1.3213,1.3329,1.3104,1.3147,5944,4231
12/20/2010,1.3137,1.3152,1.3066,1.3088,3651,4429
12/21/2010,1.3088,1.3171,1.3044,1.3062,4028,4445
12/22/2010,1.3066,1.3153,1.3047,1.3057,3839,4468
12/23/2010,1.3076,1.3121,1.3025,1.3085,4061,4761
12/27/2010,1.308,1.3142,1.3043,1.3114,2156,4797
12/28/2010,1.3136,1.3246,1.3066,1.3088,4600,5029
12/29/2010,1.3078,1.3212,1.3054,1.3185,3400,5352
12/30/2010,1.3191,1.3291,1.319,1.3256,3352,5470
12/31/2010,1.3262,1.3396,1.3257,1.3338,2800,5233
01/03/2011,1.3338,1.3368,1.3222,1.3336,4004,5083
01/04/2011,1.3319,1.3405,1.3261,1.3275,5924,5028
01/05/2011,1.3278,1.3295,1.3096,1.312,5267,5191
01/06/2011,1.3121,1.314,1.2966,1.2984,5414,5454
01/07/2011,1.2974,1.2993,1.2875,1.2903,6398,5514
01/10/2011,1.2855,1.2935,1.2845,1.2923,4728,5615
01/11/2011,1.2919,1.2962,1.2873,1.294,5458,5888
01/12/2011,1.2943,1.3115,1.2933,1.3102,8760,6646
01/13/2011,1.3098,1.3352,1.3059,1.3317,10064,6165
01/14/2011,1.332,1.3427,1.3284,1.3327,6785,5992
01/18/2011,1.325,1.3434,1.3208,1.3354,10188,6249
01/19/2011,1.3347,1.3509,1.3337,1.3427,6960,6110
01/20/2011,1.3431,1.3493,1.3364,1.344,6407,6125
01/21/2011,1.3431,1.3594,1.3419,1.3565,7301,5636
01/24/2011,1.3583,1.3654,1.3508,1.3603,5952,5406
01/25/2011,1.3617,1.3669,1.3541,1.3637,7602,5385
01/26/2011,1.3647,1.3688,1.3606,1.3649,6212,4999
01/27/2011,1.3666,1.3726,1.3604,1.3696,6252,5086
01/28/2011,1.3695,1.3713,1.3549,1.3583,6086,5207
01/31/2011,1.3583,1.3708,1.3538,1.3662,5834,5236
02/01/2011,1.3662,1.3811,1.3657,1.3787,6473,5431
02/02/2011,1.3792,1.383,1.3735,1.3766,5108,5271
02/03/2011,1.3774,1.3793,1.3578,1.3603,5710,5072
02/04/2011,1.3598,1.3648,1.3511,1.3553,4716,5035
02/07/2011,1.354,1.3596,1.3477,1.3556,5389,5129
02/08/2011,1.355,1.3656,1.3543,1.3595,6634,5226
02/09/2011,1.3594,1.3713,1.3577,1.3692,6675,5196
02/10/2011,1.3694,1.3698,1.3545,1.356,6889,5440
02/11/2011,1.3563,1.359,1.3466,1.3508,6823,5296
02/14/2011,1.3508,1.3528,1.3398,1.3452,5392,5521
02/15/2011,1.346,1.3522,1.3432,1.3463,5229,5604
02/16/2011,1.3458,1.3559,1.3432,1.3538,7585,5259
02/17/2011,1.3528,1.359,1.3509,1.3575,5318,5414
02/18/2011,1.358,1.3687,1.3516,1.3655,6800,5574
02/22/2011,1.3639,1.3687,1.3496,1.3632,9517,5796
02/23/2011,1.3626,1.3759,1.3626,1.3715,5940,5958
02/24/2011,1.3722,1.3793,1.3677,1.3779,5496,5872
02/25/2011,1.3776,1.381,1.3696,1.3715,4277,5599
02/28/2011,1.372,1.3828,1.3684,1.3775,5146,5629
03/01/2011,1.3775,1.3826,1.3736,1.3744,4593,5704
03/02/2011,1.3749,1.3864,1.3717,1.3834,5400,5774
03/03/2011,1.3838,1.3949,1.3806,1.393,5896,5822
03/04/2011,1.3935,1.3981,1.3913,1.3959,78,204
03/07/2011,1.3967,1.4003,1.3928,1.394,489,350
03/08/2011,1.3936,1.3961,1.3837,1.3875,482,449
03/09/2011,1.3878,1.3916,1.383,1.3878,2522,1801
03/10/2011,1.3881,1.3898,1.3751,1.3771,2497,2487
03/11/2011,1.376,1.389,1.3729,1.3864,4791,3625
03/14/2011,1.3925,1.3979,1.3882,1.3968,3760,4053
03/15/2011,1.3967,1.3989,1.3833,1.3973,6010,4371
03/16/2011,1.3974,1.3979,1.3845,1.3877,5806,4434
03/17/2011,1.3895,1.4031,1.3846,1.3983,4611,4638
03/18/2011,1.3997,1.4163,1.3958,1.4132,4756,4894
03/21/2011,1.4159,1.4217,1.4115,1.4202,4168,5006
03/22/2011,1.4191,1.4224,1.4154,1.418,4692,4914
03/23/2011,1.418,1.4191,1.4062,1.4098,6062,4948
03/24/2011,1.4074,1.4198,1.403,1.4159,6788,5075
03/25/2011,1.4149,1.4171,1.4031,1.4046,5119,4864
03/28/2011,1.4034,1.4091,1.3996,1.4073,4728,5304
03/29/2011,1.4061,1.4125,1.4021,1.4063,5129,5489
03/30/2011,1.4085,1.4123,1.4027,1.4095,5040,5511
03/31/2011,1.4099,1.4209,1.4093,1.4176,5312,5578
04/01/2011,1.4176,1.4222,1.4037,1.4211,6601,5791
04/04/2011,1.421,1.4243,1.4168,1.4193,4052,5881
04/05/2011,1.4195,1.422,1.4127,1.42,4749,6133
04/06/2011,1.4197,1.4325,1.4193,1.4309,4392,6328
04/07/2011,1.4306,1.431,1.4216,1.4273,5699,6075
04/08/2011,1.4269,1.4462,1.4266,1.4409,5199,6071
04/11/2011,1.443,1.4456,1.4396,1.4403,4230,6166
04/12/2011,1.4408,1.4494,1.4351,1.4461,6597,6499
04/13/2011,1.4455,1.4494,1.4388,1.4415,5078,6200
04/14/2011,1.4411,1.449,1.4341,1.4466,5461,6302
04/15/2011,1.4466,1.4479,1.4366,1.4411,4622,6064
04/18/2011,1.4399,1.4399,1.4131,1.421,6483,6087
04/19/2011,1.4205,1.4328,1.4181,1.4316,3980,6229
04/20/2011,1.4309,1.4528,1.4307,1.4492,5995,6306
04/21/2011,1.45,1.4627,1.4483,1.455,5779,6320
04/25/2011,1.4544,1.4604,1.4503,1.4562,2493,6427
04/26/2011,1.4558,1.4635,1.447,1.4609,4868,6655
04/27/2011,1.4626,1.4773,1.461,1.4716,5743,6847
04/28/2011,1.4754,1.4862,1.4749,1.4797,5845,6779
04/29/2011,1.4803,1.4858,1.4775,1.4815,3343,6581
05/02/2011,1.4807,1.488,1.4741,1.4825,4960,6714
05/03/2011,1.4803,1.4869,1.4733,1.4798,5323,6763
05/04/2011,1.4801,1.492,1.4753,1.4828,7781,6849
05/05/2011,1.4807,1.488,1.449,1.4503,10184,6436
05/06/2011,1.452,1.457,1.4295,1.4318,9252,6559
05/09/2011,1.4342,1.4424,1.4237,1.4319,6485,6591
05/10/2011,1.4338,1.4395,1.4253,1.4378,6047,6514
05/11/2011,1.439,1.4409,1.4157,1.4179,7412,6635
05/12/2011,1.4188,1.4262,1.4108,1.4214,6790,6674
05/13/2011,1.4226,1.4325,1.4053,1.4095,7064,6539
05/16/2011,1.4071,1.423,1.4033,1.4175,6158,6639
05/17/2011,1.4149,1.4227,1.4107,1.4213,6985,6516
05/18/2011,1.4224,1.4273,1.4182,1.4211,5753,6847
05/19/2011,1.4235,1.4313,1.4193,1.4298,7226,7072
05/20/2011,1.4298,1.4334,1.4122,1.4193,9137,6871
05/23/2011,1.4131,1.4182,1.3958,1.4049,8636,6425
05/24/2011,1.4036,1.4122,1.3992,1.4098,6653,6510
05/25/2011,1.4088,1.4109,1.4001,1.4065,7683,6740
05/26/2011,1.4084,1.4197,1.4059,1.4132,7821,6544
05/27/2011,1.4128,1.4295,1.4117,1.4263,7140,6489
05/31/2011,1.4278,1.4418,1.4249,1.4374,5879,6551
06/01/2011,1.4374,1.4453,1.4315,1.4364,5388,6475
06/02/2011,1.4323,1.4508,1.4317,1.4475,6211,6620
06/03/2011,1.4484,1.4637,1.4445,1.4617,6642,6591
06/06/2011,1.4615,1.4648,1.4555,1.4578,443,523
06/07/2011,1.4577,1.4688,1.4558,1.4684,1062,870
06/08/2011,1.4681,1.4681,1.4556,1.4571,2379,1796
06/09/2011,1.4579,1.4649,1.447,1.4502,2868,2620
06/10/2011,1.4503,1.4543,1.4317,1.4347,5156,3155
06/13/2011,1.434,1.4426,1.4316,1.4407,3806,3533
06/14/2011,1.4411,1.4491,1.4374,1.4461,4086,3754
06/15/2011,1.4434,1.4441,1.4151,1.4167,6007,3773
06/16/2011,1.4155,1.4222,1.4075,1.4138,5969,3743
06/17/2011,1.4209,1.4338,1.4127,1.4311,5837,3737
06/20/2011,1.4272,1.4325,1.419,1.4302,5378,3826
06/21/2011,1.4305,1.4423,1.4294,1.4415,6093,3710
06/22/2011,1.4394,1.4441,1.4338,1.4373,5763,3959
06/23/2011,1.434,1.4341,1.4128,1.4217,7403,3984
06/24/2011,1.4266,1.4309,1.4145,1.4173,5937,3991
06/27/2011,1.4195,1.4298,1.4108,1.4268,4444,3997
06/28/2011,1.4302,1.4403,1.424,1.4366,6940,3909
06/29/2011,1.4375,1.4452,1.4327,1.4429,6022,3906
06/30/2011,1.443,1.4541,1.443,1.4523,5276,4209
07/01/2011,1.4523,1.4554,1.4439,1.4513,4836,4229
07/05/2011,1.4544,1.4581,1.44,1.4416,5674,4219
07/06/2011,1.4434,1.4471,1.4291,1.4301,5344,4221
07/07/2011,1.4323,1.438,1.4226,1.4355,5925,4114
07/08/2011,1.4363,1.4374,1.4211,1.4249,6236,4148
07/11/2011,1.4235,1.4235,1.3994,1.4031,6721,4282
07/12/2011,1.4051,1.4069,1.3847,1.4035,10114,4410
07/13/2011,1.3975,1.4199,1.396,1.4152,6845,4471
07/14/2011,1.421,1.429,1.4123,1.4143,7680,4654
07/15/2011,1.4149,1.4207,1.4099,1.4143,4733,4797
07/18/2011,1.414,1.4144,1.4024,1.4092,5017,4794
07/19/2011,1.411,1.4226,1.4079,1.4143,6034,4830
07/20/2011,1.4162,1.4254,1.4142,1.4236,5111,4779
07/21/2011,1.4232,1.4447,1.4149,1.4425,8870,5049
07/22/2011,1.4431,1.4449,1.4334,1.4379,4255,4818
07/25/2011,1.441,1.4418,1.4337,1.4397,4020,4765
07/26/2011,1.4391,1.4539,1.4371,1.4533,4829,4173
07/27/2011,1.4528,1.4548,1.4355,1.4387,4873,4165
07/28/2011,1.4374,1.4417,1.427,1.4327,5327,4170
07/29/2011,1.4352,1.4432,1.4248,1.4383,5721,4453
08/01/2011,1.4383,1.447,1.4205,1.4284,4807,4473
08/02/2011,1.4275,1.4306,1.4174,1.4215,4961,4630
08/03/2011,1.4216,1.4367,1.4167,1.4333,5467,4858
08/04/2011,1.4365,1.4391,1.4105,1.4156,7324,4839
08/05/2011,1.4112,1.4322,1.4079,1.4285,6683,4993
08/08/2011,1.4362,1.4428,1.4155,1.4214,5971,4886
08/09/2011,1.4198,1.4407,1.418,1.4244,5475,5007
08/10/2011,1.4416,1.4429,1.419,1.4228,5373,5152
08/11/2011,1.4193,1.4324,1.4134,1.4243,4820,5216
08/12/2011,1.4263,1.4322,1.418,1.4273,3733,5533
08/15/2011,1.4281,1.4505,1.4281,1.4479,3997,5394
08/16/2011,1.4479,1.4501,1.4383,1.4424,4205,5622
08/17/2011,1.4432,1.4546,1.4358,1.4481,4582,5545
08/18/2011,1.4451,1.448,1.4301,1.4355,4765,5672
08/19/2011,1.436,1.4483,1.429,1.4417,4560,5814
08/22/2011,1.4407,1.4465,1.4377,1.4402,2510,5736
08/23/2011,1.4388,1.4531,1.4383,1.4455,3748,5877
08/24/2011,1.4466,1.451,1.4411,1.4451,3650,5948
08/25/2011,1.444,1.4506,1.4355,1.4399,4351,5798
08/26/2011,1.4407,1.4533,1.4359,1.4515,5505,5935
08/29/2011,1.4521,1.4634,1.4498,1.4538,2693,6045
08/30/2011,1.4543,1.4564,1.4417,1.4482,3922,6018
08/31/2011,1.4471,1.45,1.4392,1.4412,3211,5990
09/01/2011,1.4412,1.4412,1.4259,1.4305,4027,6077
09/02/2011,1.4294,1.432,1.4216,1.4219,3398,5489
09/06/2011,1.4128,1.4318,1.4005,1.4021,8459,5947
09/07/2011,1.4034,1.4183,1.4031,1.4124,4400,5776
09/08/2011,1.4129,1.4129,1.3905,1.3923,4894,6046
09/09/2011,1.3917,1.3969,1.3661,1.3693,6798,6205
09/12/2011,1.3628,1.3729,1.354,1.3612,962,565
09/13/2011,1.3702,1.377,1.3594,1.3742,1705,1029
09/14/2011,1.3709,1.3812,1.3625,1.378,3527,2252
09/15/2011,1.377,1.3963,1.3737,1.3914,4311,2723
09/16/2011,1.3901,1.3908,1.378,1.3822,3913,3014
09/19/2011,1.3736,1.3749,1.3615,1.3697,5303,3169
09/20/2011,1.3704,1.3776,1.3627,1.3717,4262,3262
09/21/2011,1.3729,1.3834,1.3592,1.3704,5890,3455
09/22/2011,1.3617,1.3629,1.342,1.3503,6253,3475
09/23/2011,1.3508,1.3601,1.3453,1.3494,4718,3403
09/26/2011,1.353,1.3584,1.3397,1.3498,5576,3601
09/27/2011,1.3559,1.3701,1.3513,1.3678,6853,3549
09/28/2011,1.3619,1.3722,1.3564,1.361,5130,3462
09/29/2011,1.3559,1.3714,1.3552,1.3595,5278,3555
09/30/2011,1.3617,1.3634,1.3418,1.3454,5229,3918
10/03/2011,1.3409,1.3417,1.3198,1.3256,5820,4153
10/04/2011,1.3223,1.3406,1.3181,1.3275,6477,4341
10/05/2011,1.3365,1.342,1.3296,1.339,5286,4633
10/06/2011,1.3379,1.3486,1.3275,1.3456,6568,4851
10/07/2011,1.3464,1.3556,1.3393,1.342,5749,5031
10/10/2011,1.3426,1.373,1.3413,1.3693,4796,4966
10/11/2011,1.3664,1.3714,1.3597,1.3692,5433,4973
10/12/2011,1.3669,1.3863,1.3613,1.3818,5580,5254
10/13/2011,1.3811,1.3856,1.3715,1.3814,4530,5232
10/14/2011,1.3807,1.3924,1.3754,1.3909,4734,5273
10/17/2011,1.3909,1.3942,1.3755,1.3774,4691,5467
10/18/2011,1.3776,1.3851,1.3684,1.3773,6671,5362
10/19/2011,1.3774,1.3902,1.3757,1.3778,5647,5396
10/20/2011,1.3791,1.3875,1.3687,1.3802,7262,5547
10/21/2011,1.3811,1.3935,1.3737,1.3898,5054,5599
10/24/2011,1.3894,1.3989,1.3855,1.3979,4499,5563
10/25/2011,1.3964,1.3993,1.3882,1.3959,5819,5610
10/26/2011,1.3939,1.4008,1.3832,1.3929,5724,5686
10/27/2011,1.393,1.428,1.3897,1.424,8732,5706
10/28/2011,1.4224,1.4233,1.4166,1.4187,4092,5660
10/31/2011,1.4183,1.4204,1.3862,1.3959,7437,5988
11/01/2011,1.3959,1.3959,1.3644,1.3746,5722,5955
11/02/2011,1.3734,1.3861,1.3672,1.3796,5157,6044
11/03/2011,1.3785,1.39,1.3691,1.3869,7264,6198
11/04/2011,1.3854,1.3937,1.3747,1.3812,5011,6309
11/07/2011,1.3857,1.3857,1.3719,1.381,4469,6225
11/08/2011,1.3804,1.3887,1.3761,1.3879,4198,6083
11/09/2011,1.3872,1.3893,1.3561,1.3579,7978,6289
11/10/2011,1.3572,1.3692,1.3528,1.3621,6415,6498
11/11/2011,1.3638,1.3833,1.3618,1.3787,5207,6298
11/14/2011,1.3811,1.3832,1.3629,1.365,4575,6755
11/15/2011,1.3664,1.3679,1.3535,1.3581,4919,6931
11/16/2011,1.3564,1.3597,1.3469,1.355,5739,7024
11/17/2011,1.3495,1.3578,1.3461,1.3503,5729,7066
11/18/2011,1.3505,1.3652,1.3487,1.3552,4521,6995
11/21/2011,1.3555,1.3581,1.3469,1.3535,4623,6767
11/22/2011,1.3522,1.3607,1.3507,1.3545,4658,6670
11/23/2011,1.3554,1.357,1.3358,1.3367,5211,6945
11/25/2011,1.3374,1.345,1.3251,1.3278,5659,7060
11/28/2011,1.3342,1.344,1.3311,1.3342,4850,7247
11/29/2011,1.3354,1.3481,1.3324,1.3369,6186,7400
11/30/2011,1.3374,1.3574,1.3299,1.3475,7665,7311
12/01/2011,1.3475,1.356,1.3458,1.3495,4134,7279
12/02/2011,1.35,1.3592,1.3402,1.3443,4679,7307
12/05/2011,1.3448,1.3526,1.3413,1.3439,3851,7536
12/06/2011,1.3431,1.3467,1.3373,1.3449,3574,7249
12/07/2011,1.3442,1.3493,1.3389,1.3435,4233,7079
12/08/2011,1.3453,1.35,1.3329,1.3375,5015,7178
12/09/2011,1.3387,1.3472,1.332,1.341,3634,7155
12/12/2011,1.3407,1.3413,1.3206,1.3229,973,697
12/13/2011,1.3213,1.3282,1.3055,1.3084,1695,841
12/14/2011,1.3081,1.3112,1.2997,1.3023,2268,1741
12/15/2011,1.3029,1.3093,1.3007,1.3054,2779,2625
12/16/2011,1.3065,1.3125,1.3036,1.3066,4921,3381
12/19/2011,1.3075,1.3084,1.3025,1.3055,2156,3426
12/20/2011,1.3036,1.3171,1.3033,1.3113,2986,3628
12/21/2011,1.312,1.3253,1.3068,1.3086,3901,3613
12/22/2011,1.3087,1.3162,1.3059,1.3087,2932,3654
12/23/2011,1.3094,1.3138,1.307,1.31,1661,3735
12/27/2011,1.3113,1.3125,1.31,1.3112,774,3734
12/28/2011,1.3121,1.3122,1.2953,1.2982,3397,3902
12/29/2011,1.298,1.3005,1.2899,1.2976,3245,4049
12/30/2011,1.2988,1.3037,1.2944,1.2997,2579,4192
01/03/2012,1.306,1.3113,1.305,1.3092,2063,4348
01/04/2012,1.3091,1.3109,1.2934,1.2973,3110,4425
01/05/2012,1.2968,1.298,1.2805,1.2821,4420,4894
01/06/2012,1.2825,1.2849,1.2732,1.2758,4477,4877
01/09/2012,1.2732,1.282,1.2701,1.279,3484,5110
01/10/2012,1.2807,1.2852,1.2777,1.2824,3632,4829
01/11/2012,1.2805,1.2823,1.2693,1.2729,5146,4639
01/12/2012,1.2742,1.2877,1.2732,1.2861,4798,4806
01/13/2012,1.2846,1.2912,1.2657,1.2701,6147,5169
01/17/2012,1.269,1.2847,1.2658,1.2753,6026,4993
01/18/2012,1.2772,1.29,1.2767,1.2869,4542,4937
01/19/2012,1.2889,1.3004,1.2871,1.2966,4025,4820
01/20/2012,1.2998,1.3018,1.2917,1.2954,3209,4780
01/23/2012,1.2918,1.3085,1.291,1.3049,3430,4897
01/24/2012,1.3048,1.3095,1.2986,1.3054,4407,4845
01/25/2012,1.3062,1.3153,1.2962,1.3116,5127,4674
01/26/2012,1.3135,1.3215,1.3123,1.3139,3866,4789
01/27/2012,1.3136,1.3267,1.3107,1.3236,5419,4732
01/30/2012,1.3244,1.3251,1.3109,1.3155,4299,4958
01/31/2012,1.3172,1.3244,1.3072,1.3115,5878,5268
02/01/2012,1.3115,1.3251,1.3056,1.3187,6084,5052
02/02/2012,1.32,1.3226,1.3115,1.3172,5054,5107
02/03/2012,1.3173,1.3239,1.3095,1.3183,6499,5270
02/06/2012,1.3155,1.3173,1.3057,1.3154,4976,5155
02/07/2012,1.3155,1.3302,1.3122,1.3277,5862,4866
02/08/2012,1.3292,1.332,1.3251,1.3282,4960,4977
02/09/2012,1.3284,1.3354,1.3246,1.3319,5465,4887
02/10/2012,1.3316,1.332,1.3186,1.3201,4090,4726
02/13/2012,1.3262,1.3314,1.3215,1.3234,3804,4885
02/14/2012,1.3206,1.3247,1.311,1.3123,4913,5143
02/15/2012,1.316,1.3222,1.3073,1.3092,5633,5082
02/16/2012,1.3091,1.3189,1.3005,1.317,6830,5076
02/17/2012,1.316,1.3228,1.3146,1.3188,4145,5232
02/21/2012,1.3266,1.3322,1.3214,1.3276,8157,5560
02/22/2012,1.3256,1.3296,1.3242,1.3274,3628,5493
02/23/2012,1.3276,1.3409,1.3261,1.3365,4649,5626
02/24/2012,1.3402,1.3516,1.3388,1.3489,4363,5887
02/27/2012,1.3491,1.3501,1.3396,1.3427,3777,5530
02/28/2012,1.3429,1.35,1.3418,1.3487,4415,5448
02/29/2012,1.3488,1.3515,1.3344,1.3368,5478,5490
03/01/2012,1.3368,1.3385,1.3312,1.3345,3831,5459
03/02/2012,1.3344,1.3362,1.3217,1.3235,4226,5502
03/05/2012,1.3229,1.3271,1.319,1.3256,3742,5628
03/06/2012,1.3245,1.3256,1.3131,1.3135,3830,5903
03/07/2012,1.3149,1.3194,1.3125,1.3178,3445,6006
03/08/2012,1.3182,1.332,1.3165,1.3302,3902,6071
03/09/2012,1.3303,1.3303,1.3126,1.3136,3834,6113
03/12/2012,1.3152,1.3188,1.3108,1.3178,755,895
03/13/2012,1.3185,1.3218,1.308,1.3102,955,1052
03/14/2012,1.3113,1.3118,1.304,1.3051,2298,1992
03/15/2012,1.3051,1.3146,1.3032,1.3124,5063,4344
03/16/2012,1.3106,1.3216,1.3078,1.3201,6278,7379
03/19/2012,1.3208,1.3294,1.3169,1.3267,3443,7379
03/20/2012,1.3265,1.328,1.3202,1.3258,3261,7426
03/21/2012,1.3252,1.3314,1.3207,1.3232,3670,7442
03/22/2012,1.3238,1.3283,1.3162,1.321,3856,7661
03/23/2012,1.3225,1.3321,1.3218,1.3292,4035,7569
03/26/2012,1.3294,1.3395,1.3219,1.3371,3770,7615
03/27/2012,1.338,1.3413,1.3341,1.3363,3158,7566
03/28/2012,1.3345,1.3399,1.3304,1.335,3951,7697
03/29/2012,1.3345,1.3373,1.3279,1.3314,3800,7751
03/30/2012,1.3327,1.3404,1.3326,1.3361,3895,7763
04/02/2012,1.3387,1.3408,1.3306,1.336,3156,7781
04/03/2012,1.3343,1.3396,1.324,1.3242,4026,7798
04/04/2012,1.3261,1.3266,1.3134,1.3163,3988,7981
04/05/2012,1.3169,1.3191,1.3063,1.309,3601,8186
04/06/2012,1.3091,1.3141,1.3054,1.3109,982,8235
04/09/2012,1.3123,1.3161,1.306,1.3149,1614,8088
04/10/2012,1.3137,1.3172,1.3081,1.3104,4277,8219
04/11/2012,1.3113,1.3185,1.3096,1.3126,3223,8515
04/12/2012,1.3134,1.324,1.3129,1.3222,4304,8572
04/13/2012,1.3213,1.3228,1.3095,1.3105,3093,8394
04/16/2012,1.3095,1.3175,1.3022,1.3161,4453,8468
04/17/2012,1.3162,1.3198,1.3117,1.3165,3363,8653
04/18/2012,1.316,1.3168,1.3084,1.3152,3630,8710
04/19/2012,1.3144,1.3192,1.3095,1.3158,4103,8806
04/20/2012,1.3162,1.3254,1.3155,1.3241,3208,8949
04/23/2012,1.3217,1.3237,1.313,1.317,2990,9060
04/24/2012,1.3183,1.3243,1.317,1.3215,3233,9178
04/25/2012,1.3222,1.3262,1.3198,1.3254,3700,9103
04/26/2012,1.3245,1.3288,1.3224,1.3263,2810,9119
04/27/2012,1.3223,1.3294,1.3183,1.3284,2908,9061
04/30/2012,1.327,1.3291,1.3233,1.3264,1758,9004
05/01/2012,1.3264,1.331,1.3229,1.3254,2007,8967
05/02/2012,1.3266,1.3266,1.3147,1.3186,3090,8670
05/03/2012,1.3181,1.3205,1.312,1.3174,2707,8671
05/04/2012,1.3176,1.3203,1.3105,1.3111,2747,8709
05/07/2012,1.3057,1.3089,1.2979,1.3076,3159,8697
05/08/2012,1.3084,1.309,1.3006,1.3052,3424,8700
05/09/2012,1.3024,1.3031,1.2936,1.297,3631,8632
05/10/2012,1.2958,1.3004,1.2947,1.2975,2414,8631
05/11/2012,1.2957,1.2986,1.2929,1.2946,2381,8630
05/14/2012,1.291,1.2929,1.2842,1.2867,2716,8628
05/15/2012,1.2849,1.2892,1.2746,1.2758,3525,8744
05/16/2012,1.2759,1.2784,1.2704,1.2746,3653,8522
05/17/2012,1.274,1.2773,1.2689,1.2737,3260,8573
05/18/2012,1.2709,1.2817,1.2657,1.2761,4134,8163
05/21/2012,1.2797,1.2847,1.2748,1.2812,2566,8106
05/22/2012,1.2832,1.284,1.2682,1.2742,3337,8382
05/23/2012,1.2706,1.271,1.2568,1.2596,4926,8746
05/24/2012,1.2611,1.2645,1.2539,1.2548,3677,8672
05/25/2012,1.256,1.2624,1.2518,1.254,3389,8564
05/29/2012,1.2563,1.2648,1.2485,1.2511,5253,8850
05/30/2012,1.2512,1.2515,1.2383,1.2403,3525,8685
05/31/2012,1.2396,1.2452,1.236,1.239,2684,8665
06/01/2012,1.239,1.2483,1.2311,1.2435,5069,8593
06/04/2012,1.2454,1.2534,1.2409,1.2515,2426,8491
06/05/2012,1.2518,1.2563,1.2433,1.2468,2964,8520
06/06/2012,1.2473,1.261,1.2463,1.2568,4164,8466
06/07/2012,1.2597,1.2648,1.2564,1.2625,3973,8298
06/08/2012,1.2588,1.2596,1.2457,1.2529,2681,7756
06/11/2012,1.2626,1.2688,1.2503,1.2521,685,792
06/12/2012,1.2486,1.2551,1.2466,1.2524,1693,1639
06/13/2012,1.2527,1.2633,1.2498,1.2611,1916,2580
06/14/2012,1.2592,1.266,1.2568,1.2623,4190,4887
06/15/2012,1.265,1.2692,1.2615,1.2659,2080,5070
06/18/2012,1.2761,1.2796,1.258,1.2603,3264,5087
06/19/2012,1.2604,1.2753,1.2592,1.2711,3099,5332
06/20/2012,1.2712,1.2765,1.2659,1.2688,3263,5333
06/21/2012,1.2719,1.2723,1.2555,1.2575,3428,5205
06/22/2012,1.2573,1.2605,1.2539,1.2584,2594,5265
06/25/2012,1.2577,1.258,1.2494,1.2518,2184,5274
06/26/2012,1.2523,1.2554,1.2464,1.2518,4182,5325
06/27/2012,1.2517,1.253,1.2467,1.248,2570,5328
06/28/2012,1.2491,1.2546,1.2428,1.2448,3128,5278
06/29/2012,1.2459,1.2714,1.2455,1.268,5347,5257
07/02/2012,1.2687,1.2692,1.2588,1.2605,2484,5207
07/03/2012,1.2608,1.265,1.2583,1.2634,2415,5251
07/05/2012,1.2553,1.2628,1.2387,1.2413,4475,5583
07/06/2012,1.2421,1.2426,1.2283,1.2295,3098,5663
07/09/2012,1.2293,1.2349,1.2278,1.2333,1791,5486
07/10/2012,1.234,1.2357,1.2257,1.2275,3028,5548
07/11/2012,1.2272,1.232,1.2232,1.2244,3414,5576
07/12/2012,1.2262,1.227,1.2188,1.2218,2958,5639
07/13/2012,1.2228,1.2278,1.2183,1.2263,3289,5659
07/16/2012,1.227,1.2313,1.2196,1.2298,2738,5705
07/17/2012,1.2294,1.2339,1.221,1.2309,4380,5790
07/18/2012,1.2308,1.2324,1.2237,1.2284,2844,5898
07/19/2012,1.2298,1.2347,1.225,1.2299,3979,5923
07/20/2012,1.2297,1.23,1.2165,1.218,3187,5891
07/23/2012,1.214,1.2167,1.2088,1.2147,3297,5681
07/24/2012,1.2135,1.2159,1.2062,1.2083,3374,5693
07/25/2012,1.208,1.2191,1.2073,1.2179,4158,5556
07/26/2012,1.2172,1.235,1.2137,1.2305,5505,5750
07/27/2012,1.2297,1.2409,1.2261,1.2329,5838,5693
07/30/2012,1.2329,1.233,1.2245,1.2281,2724,5735
07/31/2012,1.2273,1.2349,1.2268,1.2325,3960,5887
08/01/2012,1.2315,1.2356,1.2236,1.2255,4533,5576
08/02/2012,1.2249,1.2425,1.2151,1.2192,9032,5859
08/03/2012,1.2195,1.241,1.2185,1.2394,4819,6026
08/06/2012,1.2409,1.246,1.2359,1.2412,3676,6043
08/07/2012,1.2414,1.246,1.2395,1.2429,2723,6011
08/08/2012,1.2404,1.2416,1.2343,1.2372,3356,6102
08/09/2012,1.238,1.2404,1.2282,1.2312,3576,6058
08/10/2012,1.2319,1.2334,1.2258,1.2309,3305,5582
08/13/2012,1.2305,1.239,1.2281,1.235,3004,5594
08/14/2012,1.235,1.2401,1.2331,1.2347,3152,5588
08/15/2012,1.2333,1.2359,1.228,1.2305,2937,5630
08/16/2012,1.2301,1.239,1.2271,1.2378,3992,5757
08/17/2012,1.2369,1.2399,1.2304,1.2336,3360,5645
08/20/2012,1.2352,1.2384,1.231,1.2363,2643,5663
08/21/2012,1.2364,1.2504,1.2362,1.2482,5176,6002
08/22/2012,1.2483,1.2555,1.2447,1.2544,5708,6160
08/23/2012,1.2547,1.2605,1.2539,1.258,4143,6184
08/24/2012,1.2581,1.2583,1.2496,1.2533,3753,6193
08/27/2012,1.2528,1.255,1.2503,1.2517,1780,6232
08/28/2012,1.2511,1.2592,1.2482,1.2577,3122,6325
08/29/2012,1.2581,1.2588,1.2533,1.2541,2611,6274
08/30/2012,1.2546,1.2578,1.25,1.2521,2980,6214
08/31/2012,1.2519,1.2652,1.2507,1.2594,6153,6237
09/03/2012,1.2598,1.2625,1.2575,1.261,946,6268
09/04/2012,1.2603,1.2641,1.2568,1.2586,4806,6411
09/05/2012,1.258,1.2638,1.2515,1.2613,5676,6558
09/06/2012,1.2615,1.2665,1.2574,1.266,6154,6234
09/07/2012,1.2652,1.2832,1.2639,1.281,5598,6232
09/10/2012,1.2817,1.282,1.277,1.2782,270,272
09/11/2012,1.2775,1.2879,1.2773,1.2872,920,697
09/12/2012,1.2879,1.2944,1.2833,1.2905,2959,3114
09/13/2012,1.2915,1.301,1.285,1.2995,2822,4867
09/14/2012,1.2995,1.3179,1.2991,1.3128,4710,5362
09/17/2012,1.3128,1.3181,1.3094,1.3116,3936,5786
09/18/2012,1.312,1.3129,1.3042,1.3048,4224,5653
09/19/2012,1.3058,1.3097,1.3004,1.3074,4568,5762
09/20/2012,1.3058,1.3069,1.293,1.2981,5804,5644
09/21/2012,1.2975,1.3058,1.2966,1.3001,5118,5814
09/24/2012,1.2991,1.2991,1.2901,1.2947,4260,5784
09/25/2012,1.296,1.2983,1.2898,1.2938,5193,5777
09/26/2012,1.2911,1.2924,1.2847,1.2871,3908,5730
09/27/2012,1.2882,1.2939,1.2839,1.2927,5324,5780
09/28/2012,1.2923,1.2971,1.2848,1.2862,5670,5889
10/01/2012,1.2859,1.2949,1.2814,1.2896,4441,5894
10/02/2012,1.2896,1.2978,1.2891,1.2925,4854,5895
10/03/2012,1.293,1.2947,1.2887,1.2909,4496,5499
10/04/2012,1.2919,1.304,1.2918,1.3028,5417,5867
10/05/2012,1.3025,1.3081,1.3003,1.3042,3568,5899
10/08/2012,1.3039,1.3039,1.2944,1.2984,2924,5797
10/09/2012,1.2975,1.2999,1.2863,1.2892,5339,5744
10/10/2012,1.2893,1.2922,1.2844,1.2905,3972,5642
10/11/2012,1.2869,1.296,1.2834,1.2938,3784,5679
10/12/2012,1.2939,1.2999,1.293,1.2965,3108,5825
10/15/2012,1.2963,1.2987,1.2899,1.2949,3323,5984
10/16/2012,1.2958,1.3069,1.2953,1.305,4165,6179
10/17/2012,1.3095,1.3147,1.309,1.3132,3688,6339
10/18/2012,1.3125,1.3135,1.3062,1.307,3648,6185
10/19/2012,1.3078,1.3083,1.302,1.303,3219,6036
10/22/2012,1.3033,1.309,1.3022,1.3052,3026,6153
10/23/2012,1.3067,1.3081,1.2957,1.2979,3729,6100
10/24/2012,1.2993,1.3003,1.2927,1.298,3387,6088
10/25/2012,1.2975,1.3029,1.2933,1.2955,3816,6325
10/26/2012,1.2946,1.2962,1.2888,1.2939,3922,6257
10/29/2012,1.2949,1.2949,1.289,1.291,2177,6257
10/30/2012,1.291,1.2991,1.2891,1.2969,2996,6369
10/31/2012,1.2966,1.3026,1.2953,1.2967,3491,6425
11/01/2012,1.2962,1.2988,1.2929,1.2942,3243,6346
11/02/2012,1.2948,1.2955,1.2826,1.2831,4392,6226
11/05/2012,1.2822,1.2847,1.2773,1.2793,2968,6263
11/06/2012,1.28,1.2833,1.2767,1.2821,2948,6248
11/07/2012,1.2818,1.2881,1.2741,1.2773,5127,6365
11/08/2012,1.2776,1.2781,1.2721,1.2752,4052,6350
11/09/2012,1.2752,1.2794,1.2694,1.2716,3510,6411
11/12/2012,1.2717,1.2742,1.2702,1.2717,1942,6393
11/13/2012,1.2712,1.2733,1.2665,1.2709,4003,6467
11/14/2012,1.2707,1.2787,1.2706,1.275,4345,6209
11/15/2012,1.2738,1.2806,1.2721,1.2777,3203,6240
11/16/2012,1.2782,1.2787,1.2694,1.273,3416,6117
11/19/2012,1.2743,1.2823,1.2743,1.2811,2751,6158
11/20/2012,1.2787,1.2832,1.277,1.2809,2947,6207
11/21/2012,1.2817,1.2843,1.2739,1.2828,2966,6257
11/23/2012,1.2878,1.2994,1.2831,1.2988,4886,6475
11/26/2012,1.2979,1.2987,1.2947,1.2965,2071,6208
11/27/2012,1.2993,1.3011,1.2917,1.2936,2999,6094
11/28/2012,1.294,1.2956,1.2882,1.2934,3113,6145
11/29/2012,1.2951,1.3017,1.2942,1.2976,2894,6043
11/30/2012,1.298,1.3032,1.2969,1.3,3579,6023
12/03/2012,1.2996,1.3077,1.299,1.3059,3227,6206
12/04/2012,1.3058,1.311,1.3048,1.3101,2733,6228
12/05/2012,1.3093,1.3129,1.3061,1.308,2611,6095
12/06/2012,1.3074,1.3088,1.2952,1.2964,3678,5936
12/07/2012,1.2962,1.2973,1.2877,1.2928,3940,5950
12/10/2012,1.2919,1.2959,1.29,1.2952,235,331
12/11/2012,1.295,1.3027,1.2942,1.3016,1609,1054
12/12/2012,1.3012,1.3107,1.3009,1.3093,3783,4024
12/13/2012,1.3082,1.3112,1.3053,1.3088,2218,5051
12/14/2012,1.3088,1.3186,1.3079,1.3171,3599,5409
12/17/2012,1.3185,1.3211,1.3155,1.3172,2558,6066
12/18/2012,1.3172,1.3251,1.3168,1.3231,2845,6359
12/19/2012,1.3238,1.332,1.3236,1.3259,2921,6558
12/20/2012,1.3218,1.3308,1.3212,1.3252,5623,8560
12/21/2012,1.3261,1.3261,1.317,1.3187,5856,10421
12/24/2012,1.3189,1.3247,1.3184,1.3201,1268,10360
12/26/2012,1.322,1.3268,1.32,1.3232,1146,10397
12/27/2012,1.3233,1.3295,1.3213,1.3249,2764,10552
12/28/2012,1.3245,1.3267,1.3175,1.3231,2468,10651
12/31/2012,1.3219,1.3245,1.3181,1.3208,2852,10584
01/02/2013,1.3252,1.3288,1.3163,1.3184,3103,10612
01/03/2013,1.3191,1.3197,1.3055,1.3069,5296,11177
01/04/2013,1.3046,1.31,1.3005,1.308,4375,11177
