"Date","Open","High","Low","Close","Volume","OI"
12/04/2000,1.6338,1.6379,1.6217,1.63,0,0
12/05/2000,1.6295,1.6383,1.6218,1.6354,0,0
12/06/2000,1.6348,1.6366,1.6132,1.6273,0,0
12/07/2000,1.6253,1.6333,1.618,1.6267,0,0
12/08/2000,1.6258,1.6325,1.6157,1.6226,0,0
12/11/2000,1.6193,1.63,1.612,1.6232,0,0
12/12/2000,1.6228,1.6284,1.6144,1.6198,0,0
12/13/2000,1.6206,1.6288,1.6089,1.6198,0,0
12/14/2000,1.619,1.6397,1.6187,1.6344,0,0
12/15/2000,1.6345,1.6463,1.6284,1.6434,0,0
12/18/2000,1.6495,1.6586,1.6376,1.6545,0,0
12/19/2000,1.6545,1.6576,1.6356,1.6398,0,0
12/20/2000,1.6398,1.6534,1.6328,1.6526,0,0
12/21/2000,1.6517,1.6596,1.6375,1.6463,0,0
12/22/2000,1.6461,1.6681,1.6423,1.6631,0,0
12/25/2000,1.6613,1.6691,1.6507,1.6636,0,0
12/26/2000,1.6576,1.6613,1.6576,1.6613,0,0
12/27/2000,1.6613,1.6691,1.6507,1.6636,0,0
12/28/2000,1.6613,1.6691,1.6507,1.6636,0,0
12/29/2000,1.6862,1.6862,1.6507,1.6854,0,0
01/01/2001,1.6854,1.6862,1.6854,1.6854,0,0
01/02/2001,1.6854,1.6862,1.6805,1.6837,0,0
01/03/2001,1.6854,1.6862,1.6805,1.6837,0,0
01/04/2001,1.6854,1.6862,1.6805,1.6837,0,0
01/05/2001,1.6862,1.6862,1.6641,1.6729,0,0
01/08/2001,1.6772,1.6826,1.6684,1.6686,0,0
01/09/2001,1.6705,1.6796,1.6662,1.6792,0,0
01/10/2001,1.6797,1.6996,1.6732,1.6886,0,0
01/11/2001,1.6882,1.7098,1.6882,1.6958,0,0
01/12/2001,1.6958,1.712,1.6938,1.7069,0,0
01/15/2001,1.7086,1.7217,1.6905,1.7059,0,0
01/16/2001,1.7059,1.7059,1.6854,1.6977,0,0
01/17/2001,1.6969,1.7019,1.6776,1.6913,0,0
01/18/2001,1.6914,1.7009,1.6815,1.6828,0,0
01/19/2001,1.6833,1.6927,1.6742,1.6783,0,0
01/22/2001,1.6773,1.6902,1.6731,1.6872,0,0
01/23/2001,1.688,1.6999,1.6856,1.6919,0,0
01/24/2001,1.6941,1.705,1.6853,1.6955,0,0
01/25/2001,1.6951,1.6993,1.6772,1.6915,0,0
01/26/2001,1.6918,1.7175,1.6895,1.6981,0,0
01/29/2001,1.6986,1.6998,1.683,1.6886,0,0
01/30/2001,1.688,1.6974,1.6803,1.6929,0,0
01/31/2001,1.6931,1.7086,1.6899,1.6986,0,0
02/01/2001,1.6984,1.7121,1.6889,1.6955,0,0
02/02/2001,1.6958,1.7008,1.6871,1.6917,0,0
02/05/2001,1.7011,1.7098,1.6973,1.7035,0,0
02/06/2001,1.7037,1.7065,1.6881,1.6922,0,0
02/07/2001,1.6927,1.7113,1.688,1.7,0,0
02/08/2001,1.7016,1.7194,1.6873,1.7098,0,0
02/09/2001,1.7104,1.7293,1.708,1.7233,0,0
02/12/2001,1.7204,1.7343,1.7204,1.7276,0,0
02/13/2001,1.7288,1.7321,1.7131,1.7273,0,0
02/14/2001,1.7265,1.7439,1.7237,1.7414,0,0
02/15/2001,1.7427,1.7446,1.7208,1.7249,0,0
02/16/2001,1.7245,1.7346,1.7132,1.7293,0,0
02/19/2001,1.7282,1.7436,1.7263,1.7393,0,0
02/20/2001,1.7393,1.7464,1.7276,1.7377,0,0
02/21/2001,1.7377,1.7495,1.7277,1.7317,0,0
02/22/2001,1.7317,1.7386,1.7204,1.7257,0,0
02/23/2001,1.7257,1.7559,1.7244,1.7432,0,0
02/26/2001,1.7585,1.7585,1.7292,1.7402,0,0
02/27/2001,1.7404,1.7539,1.7373,1.7434,0,0
02/28/2001,1.7434,1.751,1.7434,1.7482,0,0
03/01/2001,1.7461,1.751,1.7398,1.7482,0,0
03/02/2001,1.7461,1.7752,1.7398,1.764,0,0
03/05/2001,1.7735,1.7859,1.7603,1.7733,0,0
03/06/2001,1.7734,1.8155,1.7713,1.8061,0,0
03/07/2001,1.8065,1.829,1.8016,1.8169,0,0
03/08/2001,1.8171,1.8355,1.8159,1.8231,0,0
03/09/2001,1.8245,1.8359,1.8181,1.8332,0,0
03/12/2001,1.8341,1.8401,1.8186,1.8256,0,0
03/13/2001,1.8264,1.8384,1.8091,1.8156,0,0
03/14/2001,1.8164,1.8469,1.8123,1.8384,0,0
03/15/2001,1.8386,1.8492,1.8058,1.8201,0,0
03/16/2001,1.8202,1.829,1.8045,1.8162,0,0
03/19/2001,1.8036,1.814,1.7847,1.8029,0,0
03/20/2001,1.8029,1.8156,1.7915,1.8098,0,0
03/21/2001,1.8098,1.822,1.7967,1.8149,0,0
03/22/2001,1.8145,1.824,1.7909,1.796,0,0
03/23/2001,1.7959,1.817,1.7847,1.7926,0,0
03/26/2001,1.8001,1.8199,1.7833,1.7945,0,0
03/27/2001,1.7945,1.8054,1.7856,1.7914,0,0
03/28/2001,1.7911,1.8038,1.7832,1.7941,0,0
03/29/2001,1.7942,1.8017,1.783,1.7965,0,0
03/30/2001,1.7856,1.8174,1.785,1.8044,0,0
04/02/2001,1.7958,1.8428,1.7917,1.8319,0,0
04/03/2001,1.8319,1.8504,1.818,1.844,0,0
04/04/2001,1.8432,1.8554,1.8117,1.8434,0,0
04/05/2001,1.8433,1.8484,1.8227,1.8264,0,0
04/06/2001,1.8265,1.832,1.8086,1.8146,0,0
04/09/2001,1.8183,1.831,1.8067,1.8224,0,0
04/10/2001,1.8228,1.8242,1.7867,1.7881,0,0
04/11/2001,1.7884,1.7928,1.7541,1.7617,0,0
04/12/2001,1.7619,1.7705,1.7409,1.7536,0,0
04/13/2001,1.7544,1.7698,1.7465,1.7495,0,0
04/16/2001,1.7497,1.7694,1.7283,1.7414,0,0
04/17/2001,1.741,1.7518,1.7245,1.7518,0,0
04/18/2001,1.7525,1.774,1.7477,1.7634,0,0
04/19/2001,1.7627,1.7692,1.7255,1.7457,0,0
04/20/2001,1.7459,1.7548,1.7251,1.7527,0,0
04/23/2001,1.7524,1.798,1.7406,1.7676,0,0
04/24/2001,1.7677,1.7894,1.7602,1.7692,0,0
04/25/2001,1.7694,1.7841,1.7558,1.7689,0,0
04/26/2001,1.7697,1.7842,1.7496,1.7646,0,0
04/27/2001,1.7638,1.7691,1.7455,1.7513,0,0
04/30/2001,1.7513,1.7561,1.7283,1.7366,0,0
05/01/2001,1.737,1.7404,1.7178,1.7255,0,0
05/02/2001,1.7253,1.7275,1.7057,1.723,0,0
05/03/2001,1.7236,1.7261,1.7036,1.7196,0,0
05/04/2001,1.7199,1.7301,1.7122,1.7206,0,0
05/07/2001,1.7194,1.725,1.7133,1.72,0,0
05/08/2001,1.72,1.7202,1.6978,1.7126,0,0
05/09/2001,1.7128,1.7151,1.6851,1.6891,0,0
05/10/2001,1.6895,1.6999,1.6739,1.6784,0,0
05/11/2001,1.68,1.6872,1.6708,1.6791,0,0
05/14/2001,1.6792,1.6965,1.676,1.685,0,0
05/15/2001,1.6847,1.6966,1.6812,1.6824,0,0
05/16/2001,1.6829,1.6971,1.6699,1.6854,0,0
05/17/2001,1.6855,1.6889,1.6622,1.6712,0,0
05/18/2001,1.6711,1.6761,1.6568,1.6605,0,0
05/21/2001,1.6608,1.668,1.6457,1.6619,0,0
05/22/2001,1.6619,1.6686,1.6409,1.6528,0,0
05/23/2001,1.6531,1.6672,1.6478,1.6565,0,0
05/24/2001,1.6567,1.6817,1.642,1.6443,0,0
05/25/2001,1.6445,1.6555,1.6384,1.6491,0,0
05/28/2001,1.6523,1.6604,1.6446,1.649,0,0
05/29/2001,1.6494,1.6623,1.6476,1.6498,0,0
05/30/2001,1.6495,1.6756,1.6434,1.671,0,0
05/31/2001,1.6706,1.6818,1.6595,1.6663,0,0
06/01/2001,1.6665,1.6792,1.6569,1.6673,0,0
06/04/2001,1.667,1.6763,1.6631,1.6676,0,0
06/05/2001,1.6669,1.6787,1.6594,1.6733,0,0
06/06/2001,1.6732,1.6767,1.6384,1.6463,0,0
06/07/2001,1.6457,1.6501,1.6302,1.6382,0,0
06/08/2001,1.6382,1.6391,1.612,1.6188,0,0
06/11/2001,1.6407,1.6407,1.604,1.6166,0,0
06/12/2001,1.6162,1.6285,1.6109,1.6237,0,0
06/13/2001,1.6237,1.6274,1.6087,1.6179,0,0
06/14/2001,1.6149,1.6441,1.6109,1.6352,0,0
06/15/2001,1.635,1.6505,1.6286,1.639,0,0
06/18/2001,1.6429,1.6507,1.633,1.6467,0,0
06/19/2001,1.6475,1.6505,1.6302,1.6383,0,0
06/20/2001,1.638,1.6566,1.6369,1.6386,0,0
06/21/2001,1.6401,1.6628,1.6369,1.6545,0,0
06/22/2001,1.6557,1.6693,1.6453,1.6578,0,0
06/25/2001,1.6564,1.6709,1.6437,1.6624,0,0
06/26/2001,1.6624,1.6738,1.6499,1.6567,0,0
06/27/2001,1.6562,1.667,1.6533,1.6584,0,0
06/28/2001,1.6597,1.6702,1.6519,1.6702,0,0
06/29/2001,1.6698,1.6787,1.6561,1.6643,0,0
07/02/2001,1.6613,1.6939,1.6527,1.6582,0,0
07/03/2001,1.6579,1.6604,1.6328,1.641,0,0
07/04/2001,1.6403,1.6435,1.6278,1.6309,0,0
07/05/2001,1.6312,1.6458,1.6099,1.6281,0,0
07/06/2001,1.6283,1.6702,1.6238,1.667,0,0
07/09/2001,1.6643,1.6807,1.6566,1.6643,0,0
07/10/2001,1.6663,1.6821,1.6616,1.6789,0,0
07/11/2001,1.6789,1.7062,1.6707,1.692,0,0
07/12/2001,1.6922,1.7086,1.6805,1.6905,0,0
07/13/2001,1.6882,1.689,1.6753,1.6818,0,0
07/16/2001,1.6766,1.6884,1.6722,1.6791,0,0
07/17/2001,1.6791,1.6991,1.6719,1.689,0,0
07/18/2001,1.689,1.7055,1.6673,1.6932,0,0
07/19/2001,1.6909,1.7074,1.6855,1.6983,0,0
07/20/2001,1.6982,1.7334,1.6938,1.722,0,0
07/23/2001,1.7191,1.7257,1.7033,1.7087,0,0
07/24/2001,1.7087,1.7276,1.7051,1.7143,0,0
07/25/2001,1.7137,1.7371,1.7117,1.732,0,0
07/26/2001,1.7325,1.7336,1.7197,1.7252,0,0
07/27/2001,1.725,1.7371,1.7024,1.7258,0,0
07/30/2001,1.7261,1.7349,1.7227,1.7291,0,0
07/31/2001,1.729,1.7417,1.7145,1.72,0,0
08/01/2001,1.7197,1.7268,1.6953,1.7029,0,0
08/02/2001,1.7033,1.7094,1.6881,1.6979,0,0
08/03/2001,1.6976,1.7111,1.6938,1.7064,0,0
08/06/2001,1.706,1.7099,1.6984,1.6995,0,0
08/07/2001,1.7024,1.7057,1.6941,1.7,0,0
08/08/2001,1.6997,1.7037,1.6896,1.6978,0,0
08/09/2001,1.6969,1.7523,1.696,1.7418,0,0
08/10/2001,1.7416,1.7468,1.7271,1.7367,0,0
08/13/2001,1.7383,1.7402,1.7274,1.7333,0,0
08/14/2001,1.7331,1.7538,1.7089,1.7302,0,0
08/15/2001,1.7305,1.7368,1.7183,1.7307,0,0
08/16/2001,1.7308,1.7454,1.7231,1.7368,0,0
08/17/2001,1.7371,1.7454,1.7047,1.7112,0,0
08/20/2001,1.7053,1.7205,1.705,1.7147,0,0
08/21/2001,1.7144,1.7212,1.7037,1.7131,0,0
08/22/2001,1.7124,1.7207,1.701,1.7071,0,0
08/23/2001,1.7069,1.7212,1.7027,1.7143,0,0
08/24/2001,1.7145,1.724,1.7048,1.7096,0,0
08/27/2001,1.7134,1.7285,1.7098,1.7256,0,0
08/28/2001,1.7254,1.7303,1.7133,1.7182,0,0
08/29/2001,1.721,1.7293,1.7135,1.7168,0,0
08/30/2001,1.7171,1.7257,1.7077,1.723,0,0
08/31/2001,1.7192,1.7335,1.7156,1.7184,0,0
09/03/2001,1.7182,1.7257,1.716,1.7184,0,0
09/04/2001,1.7212,1.7257,1.6963,1.7054,0,0
09/05/2001,1.7058,1.7192,1.694,1.7065,0,0
09/06/2001,1.7062,1.7234,1.6973,1.7233,0,0
09/07/2001,1.7226,1.7448,1.7124,1.7429,0,0
09/10/2001,1.7485,1.767,1.7455,1.7504,0,0
09/11/2001,1.7494,1.7617,1.7354,1.7556,0,0
09/12/2001,1.7552,1.7693,1.7459,1.7509,0,0
09/13/2001,1.7582,1.7707,1.7508,1.7659,0,0
09/14/2001,1.766,1.7897,1.761,1.7879,0,0
09/17/2001,1.802,1.8591,1.7994,1.8422,0,0
09/18/2001,1.8422,1.8747,1.8378,1.8679,0,0
09/19/2001,1.8669,1.8945,1.8653,1.888,0,0
09/20/2001,1.888,1.889,1.8686,1.8805,0,0
09/21/2001,1.882,1.9095,1.865,1.8863,0,0
09/24/2001,1.8824,1.8962,1.8553,1.8652,0,0
09/25/2001,1.8644,1.8757,1.852,1.8707,0,0
09/26/2001,1.8668,1.8874,1.85,1.8824,0,0
09/27/2001,1.8824,1.8963,1.8778,1.8833,0,0
09/28/2001,1.8833,1.8856,1.8359,1.8519,0,0
10/01/2001,1.8421,1.8639,1.8394,1.8505,0,0
10/02/2001,1.8497,1.8652,1.8443,1.8521,0,0
10/03/2001,1.8519,1.8594,1.8345,1.8457,0,0
10/04/2001,1.8454,1.8455,1.8266,1.8382,0,0
10/05/2001,1.8371,1.8437,1.8033,1.8088,0,0
10/08/2001,1.8169,1.8206,1.8049,1.8112,0,0
10/09/2001,1.8134,1.8341,1.8112,1.8276,0,0
10/10/2001,1.8275,1.8284,1.8109,1.8117,0,0
10/11/2001,1.8118,1.8327,1.7977,1.79991,0,0
10/12/2001,1.7985,1.8306,1.7923,1.8055,0,0
10/15/2001,1.7802,1.7828,1.7573,1.7677,0,0
10/16/2001,1.7682,1.7798,1.7566,1.7666,0,0
10/17/2001,1.7703,1.7764,1.7546,1.7657,0,0
10/18/2001,1.7682,1.7911,1.7609,1.7802,0,0
10/19/2001,1.7797,1.7849,1.7641,1.7682,0,0
10/22/2001,1.7654,1.7702,1.7442,1.7501,0,0
10/23/2001,1.7503,1.7584,1.7406,1.7579,0,0
10/24/2001,1.7581,1.7613,1.7502,1.7534,0,0
10/25/2001,1.7541,1.7789,1.751,1.7725,0,0
10/26/2001,1.7727,1.7828,1.7694,1.7812,0,0
10/29/2001,1.7837,1.7953,1.7678,1.7863,0,0
10/30/2001,1.7863,1.7978,1.7776,1.7943,0,0
10/31/2001,1.7957,1.7975,1.7817,1.7893,0,0
11/01/2001,1.7883,1.79,1.7687,1.7708,0,0
11/02/2001,1.7721,1.7903,1.7674,1.7747,0,0
11/05/2001,1.7735,1.774,1.7611,1.7623,0,0
11/06/2001,1.7624,1.7637,1.7388,1.7396,0,0
11/07/2001,1.7404,1.7584,1.7354,1.7382,0,0
11/08/2001,1.7382,1.7472,1.7286,1.7341,0,0
11/09/2001,1.7342,1.7451,1.7293,1.7432,0,0
11/12/2001,1.7256,1.7381,1.7097,1.7174,0,0
11/13/2001,1.7171,1.719,1.6848,1.6894,0,0
11/14/2001,1.6892,1.7198,1.6752,1.6989,0,0
11/15/2001,1.6989,1.708,1.6934,1.7034,0,0
11/16/2001,1.7033,1.7097,1.6853,1.6933,0,0
11/19/2001,1.69,1.7274,1.6806,1.6844,0,0
11/20/2001,1.6852,1.7043,1.6838,1.7005,0,0
11/21/2001,1.7018,1.7073,1.6914,1.7022,0,0
11/22/2001,1.7014,1.7028,1.6951,1.6985,0,0
11/23/2001,1.6985,1.7034,1.6875,1.6958,0,0
11/26/2001,1.6969,1.72,1.6923,1.6938,0,0
11/27/2001,1.6941,1.6961,1.6746,1.689,0,0
11/28/2001,1.6894,1.7055,1.6864,1.7024,0,0
11/29/2001,1.7024,1.7202,1.6992,1.7075,0,0
11/30/2001,1.7086,1.7251,1.702,1.7174,0,0
12/03/2001,1.7165,1.7289,1.7055,1.7251,0,0
12/04/2001,1.7256,1.7347,1.7199,1.732,0,0
12/05/2001,1.7319,1.7357,1.7106,1.7165,0,0
12/06/2001,1.7167,1.7368,1.7024,1.724,0,0
12/07/2001,1.7242,1.7337,1.7177,1.7282,0,0
12/10/2001,1.7285,1.7331,1.717,1.7315,0,0
12/11/2001,1.7308,1.7352,1.7241,1.7261,0,0
12/12/2001,1.7264,1.7374,1.7165,1.7284,0,0
12/13/2001,1.7284,1.7354,1.7168,1.7235,0,0
12/14/2001,1.7232,1.7473,1.723,1.7398,0,0
12/17/2001,1.7425,1.7502,1.7391,1.7407,0,0
12/18/2001,1.7413,1.7554,1.7365,1.7504,0,0
12/19/2001,1.7506,1.7654,1.7395,1.7588,0,0
12/20/2001,1.759,1.7853,1.7569,1.783,0,0
12/21/2001,1.7832,1.7847,1.7432,1.7475,0,0
12/24/2001,1.7432,1.7549,1.7213,1.726,0,0
12/25/2001,1.7265,1.7367,1.7229,1.7229,0,0
12/26/2001,1.7231,1.7421,1.7223,1.7367,0,0
12/27/2001,1.7369,1.7472,1.7289,1.7404,0,0
12/28/2001,1.7406,1.7461,1.7225,1.7312,0,0
12/31/2001,1.7324,1.7493,1.7271,1.7422,0,0
01/01/2002,1.7435,1.7463,1.7425,1.7438,0,0
01/02/2002,1.7466,1.7675,1.7433,1.7512,0,0
01/03/2002,1.7516,1.7589,1.7398,1.7435,0,0
01/04/2002,1.7429,1.7486,1.7171,1.7193,0,0
01/07/2002,1.7233,1.733,1.7124,1.7197,0,0
01/08/2002,1.7199,1.7266,1.6996,1.7082,0,0
01/09/2002,1.7081,1.7087,1.6898,1.7015,0,0
01/10/2002,1.7027,1.7097,1.6901,1.7063,0,0
01/11/2002,1.7068,1.7134,1.7029,1.712,0,0
01/14/2002,1.7284,1.7328,1.717,1.7261,0,0
01/15/2002,1.7254,1.7281,1.7035,1.7083,0,0
01/16/2002,1.7083,1.7179,1.704,1.7167,0,0
01/17/2002,1.7167,1.725,1.7082,1.7125,0,0
01/18/2002,1.7126,1.7229,1.7056,1.7179,0,0
01/21/2002,1.719,1.7228,1.7029,1.7043,0,0
01/22/2002,1.7042,1.71,1.6968,1.7068,0,0
01/23/2002,1.7068,1.7121,1.6901,1.693,0,0
01/24/2002,1.693,1.7009,1.6856,1.6878,0,0
01/25/2002,1.6876,1.6991,1.6687,1.6752,0,0
01/28/2002,1.6731,1.6779,1.6631,1.6723,0,0
01/29/2002,1.6719,1.7022,1.6602,1.701,0,0
01/30/2002,1.7,1.7126,1.6926,1.6991,0,0
01/31/2002,1.6993,1.7061,1.689,1.6905,0,0
02/01/2002,1.69,1.6981,1.6867,1.6954,0,0
02/04/2002,1.6915,1.7057,1.6853,1.7026,0,0
02/05/2002,1.7026,1.7074,1.6981,1.7037,0,0
02/06/2002,1.7037,1.7107,1.7,1.7052,0,0
02/07/2002,1.7056,1.7194,1.7024,1.7078,0,0
02/08/2002,1.7078,1.7146,1.7025,1.7104,0,0
02/11/2002,1.7029,1.7184,1.6982,1.711,0,0
02/12/2002,1.711,1.7255,1.7106,1.72,0,0
02/13/2002,1.72,1.7284,1.7075,1.7103,0,0
02/14/2002,1.7103,1.7123,1.684,1.6921,0,0
02/15/2002,1.6923,1.6974,1.6791,1.6876,0,0
02/18/2002,1.6873,1.69,1.6786,1.6802,0,0
02/19/2002,1.6802,1.6957,1.6781,1.6896,0,0
02/20/2002,1.6896,1.6963,1.6763,1.6822,0,0
02/21/2002,1.682,1.691,1.678,1.6851,0,0
02/22/2002,1.6851,1.7135,1.6851,1.7067,0,0
02/25/2002,1.7036,1.709,1.6889,1.6892,0,0
02/26/2002,1.6892,1.6946,1.6772,1.6831,0,0
02/27/2002,1.6831,1.6887,1.6736,1.6776,0,0
02/28/2002,1.6776,1.6844,1.6708,1.6775,0,0
03/01/2002,1.6773,1.6797,1.6648,1.6652,0,0
03/04/2002,1.6616,1.6744,1.6592,1.6736,0,0
03/05/2002,1.6736,1.6767,1.6623,1.6757,0,0
03/06/2002,1.6757,1.6836,1.6715,1.6774,0,0
03/07/2002,1.6774,1.687,1.6652,1.6798,0,0
03/08/2002,1.6798,1.6846,1.6675,1.6712,0,0
03/11/2002,1.6801,1.6839,1.6764,1.6794,0,0
03/12/2002,1.6794,1.6852,1.6737,1.6824,0,0
03/13/2002,1.6826,1.6881,1.6779,1.6843,0,0
03/14/2002,1.6843,1.6942,1.6817,1.6853,0,0
03/15/2002,1.6853,1.6916,1.6768,1.6789,0,0
03/18/2002,1.6752,1.6837,1.6719,1.6832,0,0
03/19/2002,1.6832,1.6895,1.6799,1.6847,0,0
03/20/2002,1.6845,1.688,1.6591,1.6681,0,0
03/21/2002,1.668,1.6732,1.6542,1.6639,0,0
03/22/2002,1.6639,1.666,1.6438,1.6518,0,0
03/25/2002,1.6511,1.6565,1.6452,1.6559,0,0
03/26/2002,1.6559,1.6682,1.6521,1.6616,0,0
03/27/2002,1.6616,1.6636,1.6502,1.6508,0,0
03/28/2002,1.6506,1.651,1.6289,1.6343,0,0
03/29/2002,1.6343,1.6381,1.6325,1.6336,0,0
04/01/2002,1.634,1.6525,1.6301,1.6466,0,0
04/02/2002,1.6466,1.653,1.6412,1.6427,0,0
04/03/2002,1.6427,1.6628,1.6427,1.6565,0,0
04/04/2002,1.6567,1.6656,1.6494,1.6511,0,0
04/05/2002,1.6511,1.6625,1.6496,1.6588,0,0
04/08/2002,1.6595,1.6665,1.6548,1.6553,0,0
04/09/2002,1.6553,1.6691,1.6528,1.6584,0,0
04/10/2002,1.6584,1.6614,1.6551,1.6553,0,0
04/11/2002,1.6553,1.6581,1.6437,1.6478,0,0
04/12/2002,1.6478,1.6478,1.6388,1.6443,0,0
04/15/2002,1.6476,1.6584,1.6471,1.6553,0,0
04/16/2002,1.6553,1.6625,1.653,1.6535,0,0
04/17/2002,1.6535,1.6637,1.6498,1.6546,0,0
04/18/2002,1.6546,1.6567,1.6451,1.6486,0,0
04/19/2002,1.6486,1.6529,1.6458,1.651,0,0
04/22/2002,1.648,1.6488,1.6415,1.6425,0,0
04/23/2002,1.6425,1.6519,1.6378,1.6515,0,0
04/24/2002,1.6515,1.6517,1.6411,1.6419,0,0
04/25/2002,1.6419,1.6541,1.6396,1.6526,0,0
04/26/2002,1.6526,1.6584,1.6462,1.6567,0,0
04/29/2002,1.6547,1.6787,1.6541,1.6725,0,0
04/30/2002,1.6725,1.6796,1.6701,1.6718,0,0
05/01/2002,1.6718,1.6844,1.6697,1.681,0,0
05/02/2002,1.681,1.6898,1.6794,1.686,0,0
05/03/2002,1.6864,1.7008,1.6801,1.6991,0,0
05/06/2002,1.6957,1.7054,1.6953,1.6995,0,0
05/07/2002,1.6995,1.7001,1.6852,1.6936,0,0
05/08/2002,1.694,1.6943,1.6692,1.6726,0,0
05/09/2002,1.6728,1.6796,1.6694,1.6738,0,0
05/10/2002,1.6736,1.6826,1.6726,1.6768,0,0
05/13/2002,1.6775,1.6806,1.6641,1.6661,0,0
05/14/2002,1.6661,1.6676,1.6446,1.6446,0,0
05/15/2002,1.6446,1.6628,1.6443,1.6624,0,0
05/16/2002,1.6622,1.6646,1.6554,1.6616,0,0
05/17/2002,1.6616,1.6687,1.6566,1.667,0,0
05/20/2002,1.6674,1.6734,1.6553,1.66,0,0
05/21/2002,1.66,1.6619,1.6481,1.6534,0,0
05/22/2002,1.6534,1.6629,1.6452,1.6573,0,0
05/23/2002,1.6574,1.6664,1.6505,1.6575,0,0
05/24/2002,1.6578,1.6646,1.6498,1.6552,0,0
05/27/2002,1.6542,1.6572,1.6477,1.6517,0,0
05/28/2002,1.6517,1.6572,1.6476,1.6532,0,0
05/29/2002,1.6532,1.6614,1.6459,1.6587,0,0
05/30/2002,1.6587,1.6662,1.6557,1.6634,0,0
05/31/2002,1.6634,1.6659,1.6411,1.6437,0,0
06/03/2002,1.646,1.6489,1.6355,1.6473,0,0
06/04/2002,1.6475,1.6475,1.6333,1.6346,0,0
06/05/2002,1.6348,1.6459,1.6303,1.6327,0,0
06/06/2002,1.6327,1.6505,1.6257,1.6503,0,0
06/07/2002,1.6503,1.6753,1.6431,1.6497,0,0
06/10/2002,1.6517,1.6628,1.6426,1.6597,0,0
06/11/2002,1.6597,1.6675,1.6544,1.6648,0,0
06/12/2002,1.6654,1.6706,1.6508,1.6536,0,0
06/13/2002,1.6533,1.6679,1.652,1.6658,0,0
06/14/2002,1.6658,1.6956,1.6621,1.6895,0,0
06/17/2002,1.685,1.699,1.6818,1.6918,0,0
06/18/2002,1.6918,1.6987,1.6794,1.6855,0,0
06/19/2002,1.6857,1.6956,1.6824,1.6939,0,0
06/20/2002,1.6939,1.694,1.6818,1.6861,0,0
06/21/2002,1.6864,1.6928,1.6798,1.6891,0,0
06/24/2002,1.689,1.7173,1.6821,1.6949,0,0
06/25/2002,1.6949,1.7156,1.6906,1.7099,0,0
06/26/2002,1.7093,1.7645,1.7084,1.7444,0,0
06/27/2002,1.7446,1.7608,1.7357,1.7504,0,0
06/28/2002,1.7504,1.7754,1.7446,1.7581,0,0
07/01/2002,1.7624,1.7758,1.7562,1.7645,0,0
07/02/2002,1.7645,1.7663,1.7436,1.7489,0,0
07/03/2002,1.7486,1.7582,1.7422,1.755,0,0
07/04/2002,1.755,1.7605,1.7495,1.7583,0,0
07/05/2002,1.7583,1.7624,1.7403,1.7475,0,0
07/08/2002,1.7477,1.7565,1.7412,1.7556,0,0
07/09/2002,1.7556,1.7574,1.7404,1.7491,0,0
07/10/2002,1.7491,1.7546,1.7354,1.7453,0,0
07/11/2002,1.7449,1.7775,1.7446,1.7661,0,0
07/12/2002,1.7661,1.7755,1.7615,1.7704,0,0
07/15/2002,1.7699,1.8134,1.7694,1.7921,0,0
07/16/2002,1.7919,1.8199,1.7846,1.8126,0,0
07/17/2002,1.8126,1.8357,1.8106,1.8241,0,0
07/18/2002,1.824,1.8316,1.8192,1.8255,0,0
07/19/2002,1.8262,1.8308,1.818,1.8199,0,0
07/22/2002,1.8139,1.8483,1.813,1.8416,0,0
07/23/2002,1.841,1.8454,1.8157,1.8284,0,0
07/24/2002,1.8287,1.855,1.823,1.832,0,0
07/25/2002,1.8322,1.859,1.8306,1.8542,0,0
07/26/2002,1.8545,1.8611,1.8318,1.846,0,0
07/29/2002,1.8384,1.8449,1.8062,1.8113,0,0
07/30/2002,1.8113,1.8196,1.7993,1.8086,0,0
07/31/2002,1.8089,1.8105,1.7837,1.8002,0,0
08/01/2002,1.8002,1.8329,1.7961,1.8279,0,0
08/02/2002,1.8281,1.8388,1.8201,1.8316,0,0
08/05/2002,1.8295,1.8645,1.8212,1.8541,0,0
08/06/2002,1.8534,1.8596,1.8161,1.8218,0,0
08/07/2002,1.8218,1.8304,1.8075,1.8168,0,0
08/08/2002,1.8168,1.8278,1.8038,1.8091,0,0
08/09/2002,1.8091,1.8226,1.8069,1.8105,0,0
08/12/2002,1.8116,1.82,1.8008,1.8121,0,0
08/13/2002,1.8121,1.835,1.8086,1.8327,0,0
08/14/2002,1.8327,1.8455,1.8152,1.816,0,0
08/15/2002,1.8157,1.8191,1.7964,1.8071,0,0
08/16/2002,1.8071,1.8098,1.7899,1.8044,0,0
08/19/2002,1.8017,1.8144,1.7951,1.7996,0,0
08/20/2002,1.7996,1.802,1.7828,1.792,0,0
08/21/2002,1.7916,1.806,1.787,1.8032,0,0
08/22/2002,1.8028,1.81,1.7845,1.7905,0,0
08/23/2002,1.7905,1.7945,1.7815,1.7892,0,0
08/26/2002,1.7887,1.7931,1.7787,1.7819,0,0
08/27/2002,1.7815,1.7828,1.7575,1.778,0,0
08/28/2002,1.7774,1.7828,1.766,1.7727,0,0
08/29/2002,1.7727,1.7933,1.7722,1.7818,0,0
08/30/2002,1.7818,1.815,1.7768,1.7822,0,0
09/02/2002,1.783,1.7847,1.7772,1.7843,0,0
09/03/2002,1.7843,1.8256,1.7578,1.8229,0,0
09/04/2002,1.8226,1.8344,1.8145,1.817,0,0
09/05/2002,1.817,1.8437,1.8145,1.8277,0,0
09/06/2002,1.8277,1.8351,1.7906,1.7918,0,0
09/09/2002,1.795,1.7984,1.7856,1.7896,0,0
09/10/2002,1.7896,1.7908,1.7723,1.7824,0,0
09/11/2002,1.7824,1.7842,1.7698,1.7778,0,0
09/12/2002,1.7778,1.7815,1.758,1.7792,0,0
09/13/2002,1.7792,1.786,1.764,1.7667,0,0
09/16/2002,1.7667,1.7748,1.7568,1.7592,0,0
09/17/2002,1.7585,1.7818,1.7539,1.7797,0,0
09/18/2002,1.7797,1.7901,1.7742,1.7833,0,0
09/19/2002,1.7829,1.8014,1.7744,1.7949,0,0
09/20/2002,1.7946,1.8018,1.7867,1.7957,0,0
09/23/2002,1.7961,1.8112,1.7908,1.7982,0,0
09/24/2002,1.7982,1.8098,1.7945,1.8012,0,0
09/25/2002,1.8012,1.8069,1.7846,1.7853,0,0
09/26/2002,1.7853,1.8083,1.7846,1.7932,0,0
09/27/2002,1.7942,1.8022,1.7889,1.8001,0,0
09/30/2002,1.8046,1.8235,1.8041,1.8159,0,0
10/01/2002,1.8159,1.8304,1.7997,1.801,0,0
10/02/2002,1.801,1.8162,1.7994,1.8133,0,0
10/03/2002,1.813,1.8214,1.8032,1.8064,0,0
10/04/2002,1.8068,1.8087,1.7881,1.7917,0,0
10/07/2002,1.7909,1.7929,1.7788,1.783,0,0
10/08/2002,1.7833,1.792,1.7805,1.791,0,0
10/09/2002,1.7912,1.8071,1.7843,1.806,0,0
10/10/2002,1.806,1.8095,1.7946,1.7986,0,0
10/11/2002,1.7986,1.805,1.792,1.7953,0,0
10/14/2002,1.8033,1.8127,1.8019,1.8053,0,0
10/15/2002,1.8053,1.8119,1.7876,1.7928,0,0
10/16/2002,1.7927,1.7963,1.7855,1.7867,0,0
10/17/2002,1.7867,1.7882,1.7594,1.76,0,0
10/18/2002,1.76,1.7701,1.7586,1.7658,0,0
10/21/2002,1.7675,1.7678,1.753,1.7546,0,0
10/22/2002,1.7546,1.7743,1.7476,1.767,0,0
10/23/2002,1.767,1.7716,1.7601,1.7614,0,0
10/24/2002,1.7614,1.7655,1.7498,1.7622,0,0
10/25/2002,1.7622,1.7661,1.7559,1.7587,0,0
10/28/2002,1.7575,1.7641,1.7476,1.7619,0,0
10/29/2002,1.7616,1.7727,1.7566,1.767,0,0
10/30/2002,1.7667,1.7845,1.7651,1.7805,0,0
10/31/2002,1.78,1.7885,1.7778,1.7847,0,0
11/01/2002,1.7847,1.7959,1.7784,1.783,0,0
11/04/2002,1.777,1.7819,1.7664,1.7778,0,0
11/05/2002,1.7778,1.7856,1.7738,1.7799,0,0
11/06/2002,1.7803,1.7843,1.7679,1.7774,0,0
11/07/2002,1.7775,1.789,1.7682,1.7818,0,0
11/08/2002,1.7812,1.7942,1.7783,1.7937,0,0
11/11/2002,1.795,1.8108,1.7882,1.7997,0,0
11/12/2002,1.7997,1.8072,1.793,1.8045,0,0
11/13/2002,1.8049,1.8055,1.792,1.7984,0,0
11/14/2002,1.7984,1.7989,1.7788,1.782,0,0
11/15/2002,1.782,1.7923,1.7719,1.7896,0,0
11/18/2002,1.7925,1.7968,1.7843,1.7926,0,0
11/19/2002,1.795,1.8126,1.7919,1.7954,0,0
11/20/2002,1.7956,1.8168,1.783,1.7845,0,0
11/21/2002,1.7845,1.8206,1.7732,1.7807,0,0
11/22/2002,1.7802,1.7847,1.7657,1.7681,0,0
11/25/2002,1.7662,1.777,1.7617,1.7707,0,0
11/26/2002,1.77,1.7763,1.7647,1.7753,0,0
11/27/2002,1.7752,1.7854,1.767,1.7796,0,0
11/28/2002,1.7793,1.783,1.7599,1.7673,0,0
11/29/2002,1.7673,1.7791,1.7614,1.774,0,0
12/02/2002,1.7731,1.7828,1.7616,1.7813,0,0
12/03/2002,1.7813,1.7873,1.7771,1.7818,0,0
12/04/2002,1.7819,1.7879,1.7809,1.7832,0,0
12/05/2002,1.783,1.7861,1.7765,1.7828,0,0
12/06/2002,1.7828,1.8048,1.7799,1.7995,0,0
12/09/2002,1.7928,1.7986,1.7868,1.7956,0,0
12/10/2002,1.7956,1.8053,1.792,1.8007,0,0
12/11/2002,1.801,1.8033,1.7948,1.7987,0,0
12/12/2002,1.7987,1.8067,1.791,1.801,0,0
12/13/2002,1.8011,1.8145,1.797,1.8098,0,0
12/16/2002,1.8096,1.8101,1.8002,1.8051,0,0
12/17/2002,1.8054,1.82,1.8024,1.8145,0,0
12/18/2002,1.8145,1.8226,1.8073,1.8157,0,0
12/19/2002,1.816,1.8189,1.8049,1.8128,0,0
12/20/2002,1.8128,1.8339,1.8081,1.8271,0,0
12/23/2002,1.8209,1.833,1.8169,1.8262,0,0
12/24/2002,1.8262,1.8335,1.822,1.8266,0,0
12/25/2002,1.8266,1.8318,1.825,1.8276,0,0
12/26/2002,1.8279,1.8426,1.8244,1.839,0,0
12/27/2002,1.839,1.8597,1.8367,1.8597,0,0
12/30/2002,1.8563,1.8599,1.8463,1.8496,0,0
12/31/2002,1.8506,1.8782,1.8462,1.8687,0,0
01/01/2003,1.8697,1.8707,1.8664,1.8674,0,0
01/02/2003,1.8677,1.8707,1.8343,1.8388,0,0
01/03/2003,1.8388,1.847,1.8346,1.8367,0,0
01/06/2003,1.8351,1.8384,1.8103,1.8133,0,0
01/07/2003,1.8131,1.8214,1.8074,1.8152,0,0
01/08/2003,1.8152,1.8293,1.8078,1.8209,0,0
01/09/2003,1.8207,1.8273,1.8118,1.8177,0,0
01/10/2003,1.8174,1.8241,1.8065,1.8112,0,0
01/13/2003,1.8151,1.8155,1.7989,1.8015,0,0
01/14/2003,1.8015,1.8166,1.7966,1.7981,0,0
01/15/2003,1.7976,1.8126,1.7931,1.8036,0,0
01/16/2003,1.8036,1.8087,1.7959,1.8014,0,0
01/17/2003,1.8014,1.8079,1.7974,1.8004,0,0
01/20/2003,1.8012,1.8099,1.7988,1.805,0,0
01/21/2003,1.805,1.8267,1.8045,1.8217,0,0
01/22/2003,1.8217,1.8343,1.8143,1.8313,0,0
01/23/2003,1.8313,1.8314,1.8136,1.8167,0,0
01/24/2003,1.817,1.8315,1.8107,1.8304,0,0
01/27/2003,1.8275,1.8432,1.8218,1.8414,0,0
01/28/2003,1.8414,1.844,1.8342,1.8403,0,0
01/29/2003,1.8403,1.8469,1.8313,1.8348,0,0
01/30/2003,1.8348,1.8429,1.826,1.8356,0,0
01/31/2003,1.8356,1.8465,1.8274,1.8294,0,0
02/03/2003,1.8402,1.8504,1.8278,1.8436,0,0
02/04/2003,1.8433,1.8462,1.8314,1.8397,0,0
02/05/2003,1.8397,1.8467,1.8233,1.8282,0,0
02/06/2003,1.8284,1.8379,1.8259,1.8312,0,0
02/07/2003,1.8312,1.8457,1.8219,1.8335,0,0
02/10/2003,1.8338,1.8339,1.8147,1.8185,0,0
02/11/2003,1.8185,1.8262,1.813,1.8167,0,0
02/12/2003,1.817,1.8245,1.8098,1.8221,0,0
02/13/2003,1.8221,1.8276,1.8149,1.8208,0,0
02/14/2003,1.8208,1.8262,1.8151,1.8223,0,0
02/17/2003,1.8181,1.8216,1.81,1.8187,0,0
02/18/2003,1.8187,1.821,1.8062,1.8124,0,0
02/19/2003,1.8118,1.8182,1.8059,1.8082,0,0
02/20/2003,1.8085,1.8151,1.8028,1.8094,0,0
02/21/2003,1.8094,1.8117,1.8015,1.8043,0,0
02/24/2003,1.7962,1.798,1.7763,1.7869,0,0
02/25/2003,1.7866,1.7867,1.7725,1.7757,0,0
02/26/2003,1.7757,1.781,1.7728,1.7744,0,0
02/27/2003,1.7744,1.782,1.7715,1.7745,0,0
02/28/2003,1.7745,1.7836,1.7718,1.7757,0,0
03/03/2003,1.7751,1.7783,1.7625,1.7753,0,0
03/04/2003,1.7753,1.782,1.7711,1.7796,0,0
03/05/2003,1.7798,1.7852,1.7751,1.7794,0,0
03/06/2003,1.7794,1.7906,1.7788,1.7875,0,0
03/07/2003,1.7875,1.7984,1.7855,1.7926,0,0
03/10/2003,1.7954,1.8003,1.7912,1.7951,0,0
03/11/2003,1.7951,1.832,1.7909,1.8281,0,0
03/12/2003,1.8313,1.8602,1.8188,1.8533,0,0
03/13/2003,1.8533,1.8606,1.8089,1.8125,0,0
03/14/2003,1.8128,1.8196,1.7916,1.7959,0,0
03/17/2003,1.8066,1.808,1.7815,1.793,0,0
03/18/2003,1.793,1.8006,1.7859,1.792,0,0
03/19/2003,1.7924,1.7962,1.7832,1.7884,0,0
03/20/2003,1.7881,1.7964,1.7817,1.7882,0,0
03/21/2003,1.7882,1.7935,1.7794,1.7827,0,0
03/24/2003,1.7857,1.7949,1.7827,1.7892,0,0
03/25/2003,1.7895,1.7988,1.7808,1.7847,0,0
03/26/2003,1.7847,1.7908,1.7788,1.7855,0,0
03/27/2003,1.7864,1.7896,1.7755,1.7812,0,0
03/28/2003,1.7812,1.798,1.7785,1.7933,0,0
03/31/2003,1.7925,1.8113,1.7906,1.8021,0,0
04/01/2003,1.8026,1.8088,1.7987,1.8057,0,0
04/02/2003,1.805,1.8065,1.7838,1.7883,0,0
04/03/2003,1.7883,1.7973,1.7849,1.7892,0,0
04/04/2003,1.7886,1.7897,1.7778,1.7861,0,0
04/07/2003,1.7767,1.7875,1.7765,1.7856,0,0
04/08/2003,1.7853,1.7903,1.7745,1.7821,0,0
04/09/2003,1.7819,1.7871,1.772,1.7789,0,0
04/10/2003,1.7786,1.7865,1.7742,1.777,0,0
04/11/2003,1.7768,1.7807,1.7702,1.7751,0,0
04/14/2003,1.7773,1.7883,1.775,1.7812,0,0
04/15/2003,1.7812,1.7861,1.7728,1.7741,0,0
04/16/2003,1.7741,1.7835,1.7682,1.7797,0,0
04/17/2003,1.7797,1.7857,1.7674,1.7723,0,0
04/18/2003,1.7714,1.7742,1.7674,1.7706,0,0
04/21/2003,1.7709,1.7751,1.7633,1.7698,0,0
04/22/2003,1.7693,1.7738,1.762,1.765,0,0
04/23/2003,1.765,1.779,1.7617,1.7745,0,0
04/24/2003,1.7745,1.7876,1.7667,1.7831,0,0
04/25/2003,1.7839,1.7951,1.778,1.7898,0,0
04/28/2003,1.792,1.7956,1.7711,1.7741,0,0
04/29/2003,1.7735,1.7833,1.7667,1.7781,0,0
04/30/2003,1.7784,1.7877,1.7763,1.7837,0,0
05/01/2003,1.7834,1.7871,1.7745,1.7791,0,0
05/02/2003,1.7784,1.784,1.7705,1.7815,0,0
05/05/2003,1.7809,1.7829,1.7678,1.7802,0,0
05/06/2003,1.78,1.7861,1.7723,1.7803,0,0
05/07/2003,1.7801,1.7917,1.7733,1.7796,0,0
05/08/2003,1.7793,1.7913,1.776,1.7871,0,0
05/09/2003,1.7868,1.7952,1.7768,1.7812,0,0
05/12/2003,1.7861,1.7916,1.7767,1.7811,0,0
05/13/2003,1.7806,1.7867,1.7716,1.7816,0,0
05/14/2003,1.7816,1.7874,1.7735,1.7755,0,0
05/15/2003,1.7755,1.7872,1.7711,1.7758,0,0
05/16/2003,1.7757,1.7805,1.7697,1.7763,0,0
05/19/2003,1.7733,1.7853,1.7713,1.7807,0,0
05/20/2003,1.7807,1.7826,1.7719,1.7789,0,0
05/21/2003,1.7789,1.7857,1.773,1.776,0,0
05/22/2003,1.7755,1.7825,1.7733,1.7774,0,0
05/23/2003,1.7777,1.7977,1.7739,1.7944,0,0
05/26/2003,1.7914,1.7949,1.7883,1.7894,0,0
05/27/2003,1.7894,1.8091,1.782,1.8011,0,0
05/28/2003,1.8011,1.8126,1.7964,1.8083,0,0
05/29/2003,1.808,1.831,1.8059,1.8231,0,0
05/30/2003,1.8231,1.8256,1.801,1.802,0,0
06/02/2003,1.8036,1.8065,1.7818,1.7905,0,0
06/03/2003,1.7905,1.7913,1.771,1.7758,0,0
06/04/2003,1.776,1.7771,1.7506,1.7549,0,0
06/05/2003,1.7542,1.7832,1.7525,1.7763,0,0
06/06/2003,1.7768,1.7913,1.7464,1.7732,0,0
06/09/2003,1.7773,1.7904,1.7672,1.7823,0,0
06/10/2003,1.7823,1.7867,1.7744,1.7829,0,0
06/11/2003,1.7829,1.7875,1.7691,1.7726,0,0
06/12/2003,1.7738,1.7769,1.7631,1.7675,0,0
06/13/2003,1.7675,1.7785,1.7647,1.7749,0,0
06/16/2003,1.7766,1.7822,1.7677,1.7678,0,0
06/17/2003,1.7678,1.7725,1.7568,1.7605,0,0
06/18/2003,1.7603,1.7615,1.7351,1.737,0,0
06/19/2003,1.7363,1.7498,1.7282,1.7467,0,0
06/20/2003,1.747,1.7485,1.7335,1.7359,0,0
06/23/2003,1.7368,1.7442,1.7315,1.7418,0,0
06/24/2003,1.7423,1.7433,1.7297,1.7333,0,0
06/25/2003,1.7333,1.7352,1.7214,1.724,0,0
06/26/2003,1.7237,1.7274,1.7098,1.7187,0,0
06/27/2003,1.7193,1.7215,1.7125,1.714,0,0
06/30/2003,1.7106,1.7196,1.7059,1.7111,0,0
07/01/2003,1.7111,1.7146,1.7037,1.711,0,0
07/02/2003,1.7115,1.7121,1.6899,1.6933,0,0
07/03/2003,1.6938,1.6942,1.6796,1.686,0,0
07/04/2003,1.686,1.6926,1.6787,1.6915,0,0
07/07/2003,1.688,1.688,1.6616,1.6712,0,0
07/08/2003,1.6716,1.7171,1.6655,1.7111,0,0
07/09/2003,1.7111,1.736,1.7069,1.7287,0,0
07/10/2003,1.7287,1.7467,1.7235,1.7282,0,0
07/11/2003,1.7282,1.7298,1.7083,1.7108,0,0
07/14/2003,1.7128,1.7166,1.706,1.7142,0,0
07/15/2003,1.7148,1.729,1.7119,1.7179,0,0
07/16/2003,1.7179,1.7179,1.7035,1.7117,0,0
07/17/2003,1.7117,1.7416,1.7082,1.7335,0,0
07/18/2003,1.7334,1.7447,1.7234,1.7422,0,0
07/21/2003,1.7372,1.7442,1.7371,1.7405,0,0
07/22/2003,1.7398,1.7462,1.733,1.7394,0,0
07/23/2003,1.7391,1.7454,1.7343,1.7383,0,0
07/24/2003,1.7375,1.7403,1.7183,1.7244,0,0
07/25/2003,1.7239,1.7375,1.7212,1.7346,0,0
07/28/2003,1.7349,1.7353,1.7244,1.7328,0,0
07/29/2003,1.7333,1.7341,1.721,1.7234,0,0
07/30/2003,1.7242,1.7437,1.7227,1.7363,0,0
07/31/2003,1.7372,1.7452,1.7281,1.7294,0,0
08/01/2003,1.7294,1.7352,1.7245,1.7263,0,0
08/04/2003,1.729,1.7651,1.7276,1.7518,0,0
08/05/2003,1.7515,1.7717,1.7498,1.7579,0,0
08/06/2003,1.7578,1.7605,1.7459,1.7465,0,0
08/07/2003,1.7465,1.7586,1.7433,1.7471,0,0
08/08/2003,1.7473,1.7479,1.7292,1.7315,0,0
08/11/2003,1.7325,1.7334,1.7161,1.7257,0,0
08/12/2003,1.7261,1.7284,1.7123,1.7176,0,0
08/13/2003,1.7178,1.724,1.7155,1.718,0,0
08/14/2003,1.7177,1.7224,1.7109,1.7151,0,0
08/15/2003,1.7146,1.7162,1.7033,1.7063,0,0
08/18/2003,1.7027,1.703,1.6915,1.6945,0,0
08/19/2003,1.6944,1.7008,1.689,1.6979,0,0
08/20/2003,1.6974,1.6982,1.6792,1.6851,0,0
08/21/2003,1.6853,1.6873,1.666,1.6699,0,0
08/22/2003,1.6697,1.6846,1.6673,1.6696,0,0
08/25/2003,1.6694,1.6732,1.6632,1.6685,0,0
08/26/2003,1.6686,1.6915,1.6679,1.6886,0,0
08/27/2003,1.6883,1.7081,1.6833,1.7033,0,0
08/28/2003,1.7035,1.7078,1.6919,1.7006,0,0
08/29/2003,1.701,1.7024,1.6882,1.6951,0,0
09/01/2003,1.7001,1.7025,1.6961,1.6992,0,0
09/02/2003,1.6997,1.7,1.6889,1.6951,0,0
09/03/2003,1.6951,1.6977,1.6894,1.6944,0,0
09/04/2003,1.6945,1.706,1.6891,1.7039,0,0
09/05/2003,1.7033,1.7166,1.6959,1.7141,0,0
09/08/2003,1.714,1.7164,1.7049,1.7089,0,0
09/09/2003,1.7095,1.7114,1.6982,1.7064,0,0
09/10/2003,1.7065,1.7081,1.6978,1.7066,0,0
09/11/2003,1.7065,1.7083,1.6917,1.6955,0,0
09/12/2003,1.6957,1.707,1.6911,1.703,0,0
09/15/2003,1.7035,1.705,1.6937,1.697,0,0
09/16/2003,1.6973,1.6979,1.6817,1.6871,0,0
09/17/2003,1.687,1.6983,1.6846,1.696,0,0
09/18/2003,1.6967,1.6976,1.6829,1.6831,0,0
09/19/2003,1.6835,1.6918,1.6813,1.6896,0,0
09/22/2003,1.6825,1.6935,1.6798,1.6903,0,0
09/23/2003,1.6906,1.6987,1.6869,1.6974,0,0
09/24/2003,1.6974,1.6989,1.6895,1.6928,0,0
09/25/2003,1.6928,1.6948,1.6839,1.6875,0,0
09/26/2003,1.6877,1.7034,1.6862,1.7,0,0
09/29/2003,1.6962,1.7191,1.6947,1.7113,0,0
09/30/2003,1.7113,1.7207,1.7032,1.7095,0,0
10/01/2003,1.7093,1.7175,1.7033,1.7068,0,0
10/02/2003,1.7068,1.7152,1.7023,1.7068,0,0
10/03/2003,1.7068,1.712,1.6991,1.7055,0,0
10/06/2003,1.7094,1.7121,1.6989,1.7104,0,0
10/07/2003,1.7102,1.7116,1.701,1.7058,0,0
10/08/2003,1.7058,1.7163,1.7035,1.7141,0,0
10/09/2003,1.7142,1.7155,1.6938,1.7017,0,0
10/10/2003,1.7017,1.7111,1.6985,1.7068,0,0
10/13/2003,1.708,1.7086,1.6894,1.6969,0,0
10/14/2003,1.6969,1.7051,1.6908,1.6993,0,0
10/15/2003,1.6993,1.7007,1.6847,1.6898,0,0
10/16/2003,1.6898,1.6923,1.6802,1.6838,0,0
10/17/2003,1.6838,1.6857,1.6769,1.6837,0,0
10/20/2003,1.6839,1.6857,1.677,1.6791,0,0
10/21/2003,1.6789,1.6808,1.6636,1.6687,0,0
10/22/2003,1.6686,1.6769,1.6629,1.6739,0,0
10/23/2003,1.6739,1.6906,1.6725,1.6855,0,0
10/24/2003,1.6856,1.6882,1.6807,1.6825,0,0
10/27/2003,1.6731,1.674,1.6652,1.6653,0,0
10/28/2003,1.6653,1.6689,1.6553,1.6562,0,0
10/29/2003,1.6559,1.6616,1.6516,1.6582,0,0
10/30/2003,1.6577,1.6602,1.6453,1.6507,0,0
10/31/2003,1.6506,1.6534,1.6354,1.6361,0,0
11/03/2003,1.6372,1.6419,1.6275,1.6389,0,0
11/04/2003,1.6387,1.6494,1.6334,1.6357,0,0
11/05/2003,1.6353,1.6366,1.6083,1.6106,0,0
11/06/2003,1.6107,1.6173,1.5937,1.616,0,0
11/07/2003,1.6159,1.6267,1.61,1.6252,0,0
11/10/2003,1.6249,1.626,1.6027,1.6054,0,0
11/11/2003,1.6052,1.6125,1.6014,1.6093,0,0
11/12/2003,1.609,1.626,1.6076,1.6191,0,0
11/13/2003,1.6188,1.6315,1.6177,1.6305,0,0
11/14/2003,1.6301,1.638,1.6262,1.6341,0,0
11/17/2003,1.6342,1.657,1.6342,1.6524,0,0
11/18/2003,1.6519,1.6556,1.6296,1.6505,0,0
11/19/2003,1.6508,1.6557,1.6458,1.6462,0,0
11/20/2003,1.6463,1.6543,1.643,1.6478,0,0
11/21/2003,1.6479,1.6511,1.6418,1.6453,0,0
11/24/2003,1.6447,1.6483,1.6314,1.6379,0,0
11/25/2003,1.6387,1.6448,1.6265,1.6393,0,0
11/26/2003,1.6392,1.653,1.6369,1.6476,0,0
11/27/2003,1.6484,1.6511,1.645,1.6463,0,0
11/28/2003,1.6465,1.6632,1.6462,1.6555,0,0
12/01/2003,1.6537,1.6629,1.6432,1.6454,0,0
12/02/2003,1.6452,1.6544,1.6408,1.6518,0,0
12/03/2003,1.6517,1.6552,1.6396,1.6446,0,0
12/04/2003,1.644,1.6495,1.6381,1.6457,0,0
12/05/2003,1.6454,1.6545,1.6412,1.651,0,0
12/08/2003,1.6489,1.6529,1.6448,1.6504,0,0
12/09/2003,1.6511,1.6554,1.6489,1.6493,0,0
12/10/2003,1.6498,1.6581,1.647,1.6516,0,0
12/11/2003,1.6514,1.6563,1.6446,1.6525,0,0
12/12/2003,1.6525,1.6554,1.6475,1.6543,0,0
12/15/2003,1.6462,1.6555,1.6453,1.654,0,0
12/16/2003,1.6542,1.6595,1.6515,1.6583,0,0
12/17/2003,1.6587,1.6861,1.652,1.679,0,0
12/18/2003,1.6784,1.6861,1.67,1.6759,0,0
12/19/2003,1.6755,1.6847,1.6748,1.6824,0,0
12/22/2003,1.6833,1.6938,1.6803,1.6913,0,0
12/23/2003,1.6906,1.6935,1.6832,1.6833,0,0
12/24/2003,1.6829,1.6835,1.6719,1.6781,0,0
12/26/2003,1.6779,1.6794,1.6734,1.6768,0,0
12/29/2003,1.6769,1.6823,1.6742,1.6799,0,0
12/30/2003,1.6799,1.68,1.6708,1.6753,0,0
12/31/2003,1.6752,1.6821,1.6691,1.6725,0,0
01/02/2004,1.6662,1.6744,1.6584,1.6589,0,0
01/05/2004,1.6595,1.6656,1.6477,1.6494,0,0
01/06/2004,1.6488,1.6592,1.6467,1.6562,0,0
01/07/2004,1.6562,1.6591,1.6446,1.6456,0,0
01/08/2004,1.6453,1.6484,1.6365,1.6473,0,0
01/09/2004,1.6471,1.6539,1.6405,1.6528,0,0
01/12/2004,1.6537,1.6547,1.6376,1.6385,0,0
01/13/2004,1.6399,1.6418,1.6329,1.639,0,0
01/14/2004,1.6391,1.6418,1.6243,1.6329,0,0
01/15/2004,1.6323,1.6384,1.6294,1.6322,0,0
01/16/2004,1.6324,1.6349,1.6156,1.6204,0,0
01/19/2004,1.6206,1.6429,1.6196,1.636,0,0
01/20/2004,1.6377,1.6411,1.6304,1.6386,0,0
01/21/2004,1.6384,1.6399,1.626,1.6347,0,0
01/22/2004,1.6341,1.6428,1.6296,1.6317,0,0
01/23/2004,1.6318,1.6413,1.6287,1.6299,0,0
01/26/2004,1.6317,1.6317,1.6169,1.6189,0,0
01/27/2004,1.6193,1.6239,1.6119,1.6205,0,0
01/28/2004,1.6193,1.6241,1.6103,1.6166,0,0
01/29/2004,1.6147,1.6341,1.611,1.6288,0,0
01/30/2004,1.6284,1.6431,1.6223,1.6311,0,0
02/02/2004,1.6331,1.6438,1.6291,1.6373,0,0
02/03/2004,1.6376,1.6438,1.6332,1.6394,0,0
02/04/2004,1.6388,1.6478,1.6353,1.644,0,0
02/05/2004,1.6455,1.6501,1.6422,1.6463,0,0
02/06/2004,1.6468,1.6568,1.6405,1.6489,0,0
02/09/2004,1.6576,1.6576,1.631,1.6354,0,0
02/10/2004,1.6354,1.6377,1.6246,1.6265,0,0
02/11/2004,1.6266,1.6333,1.6226,1.6244,0,0
02/12/2004,1.6244,1.6319,1.6208,1.6208,0,0
02/13/2004,1.6208,1.6245,1.6126,1.6149,0,0
02/16/2004,1.613,1.6143,1.6079,1.6107,0,0
02/17/2004,1.6107,1.6142,1.6061,1.6088,0,0
02/18/2004,1.6078,1.6175,1.6064,1.6081,0,0
02/19/2004,1.608,1.6116,1.6034,1.6051,0,0
02/20/2004,1.6053,1.6353,1.6041,1.6299,0,0
02/23/2004,1.6243,1.6292,1.617,1.628,0,0
02/24/2004,1.628,1.631,1.6194,1.6271,0,0
02/25/2004,1.6268,1.6279,1.615,1.6182,0,0
02/26/2004,1.6181,1.6204,1.61,1.613,0,0
02/27/2004,1.6121,1.621,1.6092,1.6142,0,0
03/01/2004,1.6149,1.6183,1.6058,1.6134,0,0
03/02/2004,1.6131,1.6136,1.5962,1.6009,0,0
03/03/2004,1.6005,1.6311,1.5977,1.6237,0,0
03/04/2004,1.6247,1.6304,1.6141,1.623,0,0
03/05/2004,1.6245,1.6409,1.6195,1.6299,0,0
03/08/2004,1.6309,1.6381,1.6278,1.6352,0,0
03/09/2004,1.6347,1.6372,1.6198,1.6267,0,0
03/10/2004,1.6268,1.6403,1.6193,1.6294,0,0
03/11/2004,1.6294,1.6735,1.6288,1.6671,0,0
03/12/2004,1.6679,1.6922,1.6599,1.6679,0,0
03/15/2004,1.665,1.6791,1.663,1.6662,0,0
03/16/2004,1.666,1.6712,1.6518,1.6552,0,0
03/17/2004,1.6549,1.6594,1.6472,1.6505,0,0
03/18/2004,1.6507,1.6548,1.6444,1.6454,0,0
03/19/2004,1.6455,1.6586,1.6379,1.6398,0,0
03/22/2004,1.6411,1.6492,1.6345,1.6368,0,0
03/23/2004,1.6369,1.6424,1.6325,1.6373,0,0
03/24/2004,1.637,1.6439,1.6235,1.6273,0,0
03/25/2004,1.6273,1.6469,1.6263,1.6419,0,0
03/26/2004,1.6417,1.6442,1.6189,1.6237,0,0
03/29/2004,1.624,1.6316,1.6189,1.6281,0,0
03/30/2004,1.6279,1.6288,1.6102,1.615,0,0
03/31/2004,1.6155,1.6169,1.6024,1.6057,0,0
04/01/2004,1.6058,1.6198,1.6047,1.6121,0,0
04/02/2004,1.6118,1.6163,1.5959,1.6006,0,0
04/05/2004,1.6027,1.6045,1.5901,1.5935,0,0
04/06/2004,1.5931,1.5976,1.5824,1.5871,0,0
04/07/2004,1.5872,1.595,1.5828,1.5887,0,0
04/08/2004,1.5883,1.5953,1.5825,1.5848,0,0
04/09/2004,1.5844,1.5882,1.5786,1.5837,0,0
04/12/2004,1.5835,1.5852,1.5694,1.5756,0,0
04/13/2004,1.5757,1.5855,1.5685,1.5826,0,0
04/14/2004,1.5828,1.6315,1.5823,1.6276,0,0
04/15/2004,1.6275,1.6303,1.6092,1.6162,0,0
04/16/2004,1.6162,1.6219,1.6105,1.6115,0,0
04/19/2004,1.6128,1.6141,1.6053,1.6101,0,0
04/20/2004,1.6099,1.6206,1.6073,1.6197,0,0
04/21/2004,1.6188,1.6279,1.6112,1.6208,0,0
04/22/2004,1.6206,1.6343,1.6171,1.6199,0,0
04/23/2004,1.6197,1.6289,1.6129,1.6131,0,0
04/26/2004,1.6172,1.6201,1.6111,1.6138,0,0
04/27/2004,1.6142,1.6294,1.6129,1.6218,0,0
04/28/2004,1.6221,1.6407,1.6197,1.6402,0,0
04/29/2004,1.639,1.6618,1.6364,1.658,0,0
04/30/2004,1.6578,1.6659,1.6508,1.6612,0,0
05/03/2004,1.6598,1.6643,1.6528,1.6561,0,0
05/04/2004,1.6558,1.6628,1.65,1.6565,0,0
05/05/2004,1.6566,1.6662,1.6517,1.6617,0,0
05/06/2004,1.6612,1.6747,1.6555,1.6729,0,0
05/07/2004,1.6737,1.6938,1.6674,1.6886,0,0
05/10/2004,1.692,1.7128,1.6877,1.7027,0,0
05/11/2004,1.7028,1.707,1.6895,1.7027,0,0
05/12/2004,1.7026,1.7136,1.6916,1.7023,0,0
05/13/2004,1.7017,1.7266,1.6995,1.7158,0,0
05/14/2004,1.716,1.7285,1.7088,1.7175,0,0
05/17/2004,1.7182,1.757,1.7178,1.7536,0,0
05/18/2004,1.7533,1.7679,1.7368,1.738,0,0
05/19/2004,1.7384,1.7408,1.7112,1.7256,0,0
05/20/2004,1.7257,1.7304,1.7123,1.7177,0,0
05/21/2004,1.7174,1.7239,1.7087,1.7164,0,0
05/24/2004,1.7207,1.7242,1.7057,1.7213,0,0
05/25/2004,1.7212,1.7231,1.7043,1.7054,0,0
05/26/2004,1.7053,1.7171,1.7045,1.7115,0,0
05/27/2004,1.7109,1.7135,1.7014,1.7093,0,0
05/28/2004,1.7094,1.7194,1.7038,1.71,0,0
05/31/2004,1.7133,1.7145,1.6997,1.7035,0,0
06/01/2004,1.7034,1.7337,1.6998,1.7303,0,0
06/02/2004,1.7303,1.7622,1.726,1.7542,0,0
06/03/2004,1.7545,1.7823,1.747,1.775,0,0
06/04/2004,1.7746,1.778,1.7589,1.7649,0,0
06/07/2004,1.7623,1.7683,1.7403,1.7415,0,0
06/08/2004,1.7415,1.7541,1.7412,1.7503,0,0
06/09/2004,1.7503,1.7567,1.743,1.7454,0,0
06/10/2004,1.7447,1.7541,1.7297,1.7358,0,0
06/11/2004,1.7358,1.7404,1.7293,1.7347,0,0
06/14/2004,1.7321,1.7585,1.7293,1.7534,0,0
06/15/2004,1.7535,1.7713,1.7388,1.7432,0,0
06/16/2004,1.743,1.7522,1.7384,1.7414,0,0
06/17/2004,1.7416,1.7668,1.74,1.7666,0,0
06/18/2004,1.7665,1.7771,1.75,1.7616,0,0
06/21/2004,1.7604,1.7635,1.7493,1.755,0,0
06/22/2004,1.7548,1.7647,1.7503,1.7599,0,0
06/23/2004,1.7602,1.7664,1.7535,1.7577,0,0
06/24/2004,1.7573,1.759,1.7346,1.7385,0,0
06/25/2004,1.7387,1.7412,1.7292,1.7374,0,0
06/28/2004,1.7394,1.747,1.7372,1.7416,0,0
06/29/2004,1.7415,1.7584,1.7367,1.7501,0,0
06/30/2004,1.7497,1.7598,1.743,1.7449,0,0
07/01/2004,1.744,1.7483,1.7211,1.7242,0,0
07/02/2004,1.7244,1.7361,1.7192,1.7267,0,0
07/05/2004,1.7253,1.7314,1.7201,1.7255,0,0
07/06/2004,1.7263,1.7266,1.7116,1.7222,0,0
07/07/2004,1.722,1.7231,1.7077,1.7102,0,0
07/08/2004,1.7103,1.7227,1.708,1.7206,0,0
07/09/2004,1.7198,1.7211,1.7117,1.7186,0,0
07/12/2004,1.7158,1.7168,1.7023,1.7057,0,0
07/13/2004,1.7054,1.7086,1.6971,1.7004,0,0
07/14/2004,1.7,1.7144,1.6978,1.7106,0,0
07/15/2004,1.7104,1.7151,1.7039,1.7092,0,0
07/16/2004,1.7093,1.7137,1.6985,1.6999,0,0
07/19/2004,1.6989,1.7006,1.6906,1.6983,0,0
07/20/2004,1.6992,1.7027,1.6901,1.6942,0,0
07/21/2004,1.694,1.7171,1.6914,1.7133,0,0
07/22/2004,1.7134,1.7269,1.7083,1.7136,0,0
07/23/2004,1.7141,1.724,1.7029,1.705,0,0
07/26/2004,1.706,1.7147,1.7018,1.7118,0,0
07/27/2004,1.7114,1.7296,1.7034,1.7225,0,0
07/28/2004,1.7235,1.7296,1.7167,1.7226,0,0
07/29/2004,1.7222,1.7344,1.7181,1.7217,0,0
07/30/2004,1.7216,1.7292,1.7082,1.7096,0,0
08/02/2004,1.7131,1.7206,1.7061,1.7095,0,0
08/03/2004,1.7094,1.7199,1.7024,1.7055,0,0
08/04/2004,1.7053,1.7139,1.7036,1.7107,0,0
08/05/2004,1.7115,1.7162,1.7081,1.7139,0,0
08/06/2004,1.7129,1.7348,1.7119,1.7202,0,0
08/09/2004,1.7199,1.7237,1.7076,1.715,0,0
08/10/2004,1.7151,1.7222,1.7113,1.7152,0,0
08/11/2004,1.7154,1.7194,1.7073,1.7082,0,0
08/12/2004,1.708,1.7166,1.708,1.7142,0,0
08/13/2004,1.7139,1.7306,1.7133,1.7254,0,0
08/16/2004,1.7291,1.7291,1.7144,1.7211,0,0
08/17/2004,1.7209,1.7292,1.7173,1.7259,0,0
08/18/2004,1.7263,1.7273,1.7188,1.7222,0,0
08/19/2004,1.7226,1.728,1.7021,1.7056,0,0
08/20/2004,1.7056,1.7096,1.6977,1.7011,0,0
08/23/2004,1.7016,1.7076,1.693,1.7016,0,0
08/24/2004,1.7013,1.7189,1.6995,1.7137,0,0
08/25/2004,1.714,1.7156,1.7058,1.7117,0,0
08/26/2004,1.7115,1.7249,1.7056,1.7193,0,0
08/27/2004,1.7197,1.7217,1.7035,1.7088,0,0
08/30/2004,1.7133,1.7271,1.7085,1.722,0,0
08/31/2004,1.7216,1.7335,1.7194,1.7289,0,0
09/01/2004,1.7297,1.7345,1.7246,1.7331,0,0
09/02/2004,1.7327,1.7512,1.7322,1.7448,0,0
09/03/2004,1.7449,1.7518,1.7384,1.7439,0,0
09/06/2004,1.743,1.7484,1.7404,1.7419,0,0
09/07/2004,1.7418,1.7476,1.7369,1.7425,0,0
09/08/2004,1.7426,1.7533,1.7405,1.7482,0,0
09/09/2004,1.7487,1.7777,1.7455,1.7733,0,0
09/10/2004,1.7736,1.7788,1.7576,1.7618,0,0
09/13/2004,1.7615,1.7638,1.7522,1.7599,0,0
09/14/2004,1.7598,1.7606,1.7417,1.745,0,0
09/15/2004,1.745,1.7517,1.7411,1.7465,0,0
09/16/2004,1.7467,1.7497,1.7349,1.7427,0,0
09/17/2004,1.7423,1.7491,1.7408,1.7456,0,0
09/20/2004,1.7458,1.7458,1.733,1.7366,0,0
09/21/2004,1.7361,1.7586,1.7358,1.7528,0,0
09/22/2004,1.7531,1.7531,1.7306,1.7347,0,0
09/23/2004,1.7354,1.7356,1.7159,1.7196,0,0
09/24/2004,1.7194,1.7298,1.7156,1.7171,0,0
09/27/2004,1.7182,1.7287,1.7157,1.7226,0,0
09/28/2004,1.7221,1.7237,1.7133,1.7164,0,0
09/29/2004,1.7166,1.7252,1.7145,1.7195,0,0
09/30/2004,1.7193,1.7276,1.7068,1.709,0,0
10/01/2004,1.7086,1.7168,1.7071,1.7086,0,0
10/04/2004,1.7135,1.7145,1.6972,1.7022,0,0
10/05/2004,1.7025,1.7063,1.6977,1.6993,0,0
10/06/2004,1.699,1.7036,1.6939,1.696,0,0
10/07/2004,1.6966,1.7014,1.6855,1.6864,0,0
10/08/2004,1.6866,1.6994,1.6859,1.6885,0,0
10/11/2004,1.6855,1.6913,1.6804,1.6891,0,0
10/12/2004,1.6901,1.6941,1.6818,1.6864,0,0
10/13/2004,1.687,1.7024,1.6849,1.7005,0,0
10/14/2004,1.7001,1.7057,1.6901,1.7002,0,0
10/15/2004,1.7003,1.7093,1.6935,1.7045,0,0
10/18/2004,1.708,1.7237,1.7048,1.7225,0,0
10/19/2004,1.7225,1.7255,1.7114,1.7204,0,0
10/20/2004,1.7206,1.7238,1.708,1.712,0,0
10/21/2004,1.7123,1.7154,1.7041,1.71,0,0
10/22/2004,1.7099,1.7131,1.7073,1.7119,0,0
10/25/2004,1.7101,1.7179,1.7075,1.7148,0,0
10/26/2004,1.715,1.7158,1.7075,1.7102,0,0
10/27/2004,1.7101,1.7134,1.702,1.7062,0,0
10/28/2004,1.7062,1.7176,1.6942,1.7074,0,0
10/29/2004,1.7067,1.7135,1.7011,1.7083,0,0
11/01/2004,1.7085,1.7116,1.7041,1.7083,0,0
11/02/2004,1.7085,1.7114,1.6992,1.702,0,0
11/03/2004,1.702,1.7058,1.691,1.6946,0,0
11/04/2004,1.6944,1.7019,1.6913,1.6988,0,0
11/05/2004,1.6987,1.7027,1.6904,1.6987,0,0
11/08/2004,1.6998,1.7113,1.697,1.7045,0,0
11/09/2004,1.705,1.7078,1.693,1.696,0,0
11/10/2004,1.6961,1.7033,1.6948,1.6964,0,0
11/11/2004,1.6965,1.6995,1.6838,1.6856,0,0
11/12/2004,1.6859,1.6913,1.6815,1.6864,0,0
11/15/2004,1.6888,1.6888,1.6708,1.6748,0,0
11/16/2004,1.6751,1.6802,1.6746,1.6766,0,0
11/17/2004,1.6765,1.6777,1.6596,1.6664,0,0
11/18/2004,1.665,1.6731,1.6631,1.6656,0,0
11/19/2004,1.6658,1.6709,1.658,1.6618,0,0
11/22/2004,1.662,1.6682,1.6596,1.6671,0,0
11/23/2004,1.6673,1.6713,1.6601,1.6651,0,0
11/24/2004,1.6649,1.6763,1.6623,1.6755,0,0
11/25/2004,1.6753,1.6768,1.6659,1.6755,0,0
11/26/2004,1.6757,1.6833,1.6699,1.6811,0,0
11/29/2004,1.682,1.6958,1.6798,1.6947,0,0
11/30/2004,1.6948,1.7249,1.6939,1.7178,0,0
12/01/2004,1.7178,1.7263,1.7093,1.7179,0,0
12/02/2004,1.7175,1.7181,1.7051,1.7129,0,0
12/03/2004,1.7135,1.7259,1.7075,1.7209,0,0
12/06/2004,1.7212,1.7342,1.7178,1.7331,0,0
12/07/2004,1.7335,1.7353,1.7227,1.7333,0,0
12/08/2004,1.7335,1.7651,1.7298,1.7609,0,0
12/09/2004,1.7598,1.7687,1.7506,1.7638,0,0
12/10/2004,1.7634,1.7688,1.7543,1.7603,0,0
12/13/2004,1.7629,1.766,1.7491,1.7539,0,0
12/14/2004,1.7535,1.7601,1.7455,1.7556,0,0
12/15/2004,1.7558,1.7637,1.7522,1.753,0,0
12/16/2004,1.7544,1.7621,1.748,1.75,0,0
12/17/2004,1.7502,1.7518,1.7373,1.7454,0,0
12/20/2004,1.7458,1.7555,1.7398,1.7547,0,0
12/21/2004,1.7551,1.7585,1.7431,1.7479,0,0
12/22/2004,1.7479,1.755,1.7417,1.7535,0,0
12/23/2004,1.7532,1.7632,1.7487,1.7608,0,0
12/24/2004,1.7608,1.7672,1.7541,1.7587,0,0
12/27/2004,1.7579,1.76,1.7492,1.7515,0,0
12/28/2004,1.7513,1.7537,1.7434,1.7482,0,0
12/29/2004,1.7482,1.7606,1.7409,1.7578,0,0
12/30/2004,1.7579,1.7601,1.7477,1.748,0,0
12/31/2004,1.7481,1.7524,1.7275,1.7354,0,0
01/03/2005,1.7322,1.7429,1.7267,1.7305,0,0
01/04/2005,1.73,1.7373,1.7239,1.7355,0,0
01/05/2005,1.7355,1.7407,1.7299,1.7342,0,0
01/06/2005,1.7338,1.7399,1.7284,1.7314,0,0
01/07/2005,1.7311,1.7397,1.7187,1.7227,0,0
01/10/2005,1.7247,1.7295,1.7212,1.726,0,0
01/11/2005,1.7253,1.7303,1.7185,1.7202,0,0
01/12/2005,1.7202,1.7356,1.7157,1.7283,0,0
01/13/2005,1.7279,1.7321,1.7203,1.7273,0,0
01/14/2005,1.7272,1.734,1.7217,1.7273,0,0
01/17/2005,1.7245,1.7286,1.721,1.7236,0,0
01/18/2005,1.7234,1.7335,1.7187,1.7235,0,0
01/19/2005,1.7231,1.727,1.7086,1.7104,0,0
01/20/2005,1.7101,1.7124,1.7008,1.7081,0,0
01/21/2005,1.7083,1.7101,1.6905,1.695,0,0
01/24/2005,1.6955,1.7011,1.6902,1.6954,0,0
01/25/2005,1.6952,1.7008,1.6878,1.6948,0,0
01/26/2005,1.6952,1.6958,1.6837,1.6865,0,0
01/27/2005,1.6867,1.6895,1.6768,1.6773,0,0
01/28/2005,1.6778,1.6875,1.6733,1.6819,0,0
01/31/2005,1.6839,1.6847,1.6774,1.6803,0,0
02/01/2005,1.6804,1.693,1.6794,1.6849,0,0
02/02/2005,1.685,1.6896,1.6728,1.6733,0,0
02/03/2005,1.6734,1.6879,1.673,1.6821,0,0
02/04/2005,1.6826,1.6875,1.6688,1.6702,0,0
02/07/2005,1.6725,1.6766,1.6545,1.661,0,0
02/08/2005,1.6617,1.6727,1.6606,1.6651,0,0
02/09/2005,1.6646,1.6713,1.6585,1.6608,0,0
02/10/2005,1.6609,1.6637,1.6421,1.6432,0,0
02/11/2005,1.6431,1.648,1.6355,1.636,0,0
02/14/2005,1.6386,1.6508,1.6356,1.6461,0,0
02/15/2005,1.6464,1.6576,1.6453,1.6535,0,0
02/16/2005,1.6534,1.6665,1.6522,1.6603,0,0
02/17/2005,1.6606,1.6629,1.6544,1.6582,0,0
02/18/2005,1.6584,1.6683,1.6544,1.6578,0,0
02/21/2005,1.6534,1.6597,1.6528,1.6539,0,0
02/22/2005,1.6542,1.6695,1.6529,1.6679,0,0
02/23/2005,1.6679,1.6814,1.6667,1.6798,0,0
02/24/2005,1.6803,1.6853,1.6751,1.6772,0,0
02/25/2005,1.6773,1.6861,1.677,1.6838,0,0
02/28/2005,1.6829,1.6837,1.6692,1.6695,0,0
03/01/2005,1.67,1.6831,1.6672,1.6747,0,0
03/02/2005,1.6747,1.6889,1.6713,1.6777,0,0
03/03/2005,1.6779,1.6827,1.6718,1.6736,0,0
03/04/2005,1.6738,1.6774,1.6663,1.6736,0,0
03/07/2005,1.6761,1.6768,1.6642,1.6671,0,0
03/08/2005,1.6673,1.6738,1.6623,1.6707,0,0
03/09/2005,1.6707,1.6916,1.6706,1.688,0,0
03/10/2005,1.6876,1.7033,1.6811,1.6958,0,0
03/11/2005,1.6959,1.7041,1.6917,1.6964,0,0
03/14/2005,1.6974,1.7017,1.6945,1.6971,0,0
03/15/2005,1.6974,1.6992,1.6818,1.6825,0,0
03/16/2005,1.6819,1.6929,1.6817,1.6903,0,0
03/17/2005,1.6901,1.6926,1.6846,1.6855,0,0
03/18/2005,1.6852,1.6891,1.6735,1.6758,0,0
03/21/2005,1.6765,1.6812,1.6688,1.6747,0,0
03/22/2005,1.675,1.6801,1.6642,1.67,0,0
03/23/2005,1.6711,1.6851,1.6704,1.6804,0,0
03/24/2005,1.6805,1.6842,1.6738,1.674,0,0
03/25/2005,1.6739,1.6793,1.6729,1.6791,0,0
03/28/2005,1.6781,1.6793,1.6701,1.6767,0,0
03/29/2005,1.6769,1.6797,1.6689,1.6771,0,0
03/30/2005,1.6767,1.6807,1.6731,1.6759,0,0
03/31/2005,1.6756,1.6815,1.671,1.677,0,0
04/01/2005,1.6769,1.6837,1.6708,1.6734,0,0
04/04/2005,1.6735,1.6796,1.6711,1.6728,0,0
04/05/2005,1.6729,1.6797,1.6707,1.673,0,0
04/06/2005,1.6729,1.6837,1.6723,1.6826,0,0
04/07/2005,1.6821,1.6864,1.6755,1.6776,0,0
04/08/2005,1.6775,1.6779,1.6672,1.6752,0,0
04/11/2005,1.6755,1.6769,1.6695,1.6726,0,0
04/12/2005,1.6725,1.676,1.6633,1.6655,0,0
04/13/2005,1.6658,1.668,1.6555,1.6603,0,0
04/14/2005,1.66,1.665,1.6555,1.6627,0,0
04/15/2005,1.6627,1.6824,1.662,1.682,0,0
04/18/2005,1.6798,1.7031,1.6775,1.6955,0,0
04/19/2005,1.6953,1.6997,1.6895,1.6923,0,0
04/20/2005,1.6922,1.6952,1.6824,1.6865,0,0
04/21/2005,1.6869,1.6918,1.6808,1.6813,0,0
04/22/2005,1.681,1.6841,1.6685,1.6718,0,0
04/25/2005,1.6711,1.6719,1.661,1.6651,0,0
04/26/2005,1.6657,1.6703,1.6621,1.6687,0,0
04/27/2005,1.6685,1.6739,1.662,1.6641,0,0
04/28/2005,1.664,1.6677,1.6516,1.6549,0,0
04/29/2005,1.6546,1.6616,1.6445,1.6467,0,0
05/02/2005,1.6478,1.6501,1.6451,1.649,0,0
05/03/2005,1.649,1.6685,1.647,1.6621,0,0
05/04/2005,1.662,1.6691,1.6556,1.6575,0,0
05/05/2005,1.6574,1.664,1.655,1.6595,0,0
05/06/2005,1.659,1.665,1.6508,1.6526,0,0
05/09/2005,1.653,1.6637,1.6512,1.6624,0,0
05/10/2005,1.6622,1.6644,1.6549,1.6579,0,0
05/11/2005,1.6581,1.6605,1.6477,1.6542,0,0
05/12/2005,1.6543,1.66,1.6503,1.6574,0,0
05/13/2005,1.6572,1.662,1.6521,1.6585,0,0
05/16/2005,1.6571,1.6735,1.6559,1.6721,0,0
05/17/2005,1.6715,1.6721,1.6648,1.6683,0,0
05/18/2005,1.6683,1.6721,1.6631,1.6656,0,0
05/19/2005,1.6654,1.6708,1.662,1.667,0,0
05/20/2005,1.6671,1.67,1.6601,1.6611,0,0
05/23/2005,1.6606,1.6629,1.6549,1.6557,0,0
05/24/2005,1.6558,1.657,1.6469,1.6486,0,0
05/25/2005,1.6488,1.6562,1.6485,1.6515,0,0
05/26/2005,1.6518,1.6532,1.6442,1.649,0,0
05/27/2005,1.6494,1.6499,1.6448,1.6481,0,0
05/30/2005,1.6449,1.6471,1.6365,1.6396,0,0
05/31/2005,1.6399,1.6441,1.6256,1.6275,0,0
06/01/2005,1.6273,1.6368,1.624,1.6246,0,0
06/02/2005,1.6245,1.6339,1.6234,1.626,0,0
06/03/2005,1.6254,1.6273,1.6143,1.6168,0,0
06/06/2005,1.6176,1.6199,1.6007,1.6016,0,0
06/07/2005,1.6013,1.6037,1.5936,1.5973,0,0
06/08/2005,1.5975,1.605,1.5942,1.5978,0,0
06/09/2005,1.599,1.6,1.5899,1.5926,0,0
06/10/2005,1.5925,1.599,1.5877,1.5913,0,0
06/13/2005,1.5913,1.5918,1.5797,1.59,0,0
06/14/2005,1.5897,1.5915,1.5709,1.5757,0,0
06/15/2005,1.576,1.5788,1.5715,1.5736,0,0
06/16/2005,1.5733,1.5767,1.5625,1.5655,0,0
06/17/2005,1.5655,1.5796,1.5625,1.5786,0,0
06/20/2005,1.5784,1.5784,1.5617,1.5661,0,0
06/21/2005,1.5669,1.5678,1.5556,1.56,0,0
06/22/2005,1.5593,1.5673,1.5533,1.5564,0,0
06/23/2005,1.5567,1.5652,1.5532,1.5595,0,0
06/24/2005,1.5596,1.5751,1.5549,1.5712,0,0
06/27/2005,1.5709,1.5857,1.5706,1.5805,0,0
06/28/2005,1.581,1.5839,1.5721,1.5802,0,0
06/29/2005,1.5802,1.5872,1.5768,1.5834,0,0
06/30/2005,1.5834,1.5931,1.58,1.5873,0,0
07/01/2005,1.5871,1.5981,1.581,1.5895,0,0
07/04/2005,1.5901,1.5932,1.584,1.5868,0,0
07/05/2005,1.5868,1.6087,1.5868,1.607,0,0
07/06/2005,1.6066,1.6135,1.6015,1.6134,0,0
07/07/2005,1.6134,1.6165,1.6031,1.6149,0,0
07/08/2005,1.6156,1.618,1.6039,1.6124,0,0
07/11/2005,1.6114,1.6166,1.6098,1.615,0,0
07/12/2005,1.6149,1.6216,1.6102,1.6167,0,0
07/13/2005,1.6165,1.6212,1.6108,1.6121,0,0
07/14/2005,1.6121,1.6132,1.6031,1.6056,0,0
07/15/2005,1.6056,1.6136,1.6043,1.6056,0,0
07/18/2005,1.6065,1.6133,1.5962,1.5989,0,0
07/19/2005,1.5989,1.604,1.5961,1.6034,0,0
07/20/2005,1.6027,1.6098,1.5934,1.606,0,0
07/21/2005,1.6067,1.6076,1.586,1.5895,0,0
07/22/2005,1.5898,1.5924,1.575,1.5785,0,0
07/25/2005,1.5833,1.5911,1.5768,1.5804,0,0
07/26/2005,1.5807,1.5882,1.5788,1.5845,0,0
07/27/2005,1.5836,1.5989,1.5834,1.5964,0,0
07/28/2005,1.5952,1.6023,1.5935,1.597,0,0
07/29/2005,1.5963,1.6036,1.5887,1.6023,0,0
08/01/2005,1.6025,1.6075,1.5985,1.5991,0,0
08/02/2005,1.5988,1.6045,1.5918,1.5929,0,0
08/03/2005,1.593,1.6051,1.59,1.5983,0,0
08/04/2005,1.5983,1.6039,1.5954,1.6026,0,0
08/05/2005,1.6028,1.6101,1.6025,1.6083,0,0
08/08/2005,1.6079,1.6164,1.6044,1.6153,0,0
08/09/2005,1.6158,1.6291,1.6135,1.6239,0,0
08/10/2005,1.6242,1.6252,1.6131,1.6167,0,0
08/11/2005,1.6171,1.6208,1.605,1.6103,0,0
08/12/2005,1.6102,1.6141,1.6036,1.6105,0,0
08/15/2005,1.6105,1.6125,1.6009,1.6077,0,0
08/16/2005,1.6077,1.6101,1.6034,1.6063,0,0
08/17/2005,1.6063,1.6145,1.6017,1.613,0,0
08/18/2005,1.6133,1.6188,1.6113,1.6164,0,0
08/19/2005,1.6162,1.6224,1.6134,1.6199,0,0
08/22/2005,1.6183,1.6216,1.6116,1.6197,0,0
08/23/2005,1.6193,1.6212,1.6138,1.6183,0,0
08/24/2005,1.6185,1.6241,1.6148,1.6236,0,0
08/25/2005,1.6235,1.6246,1.6152,1.6189,0,0
08/26/2005,1.6191,1.6277,1.6181,1.624,0,0
08/29/2005,1.6263,1.6324,1.6231,1.6249,0,0
08/30/2005,1.625,1.6343,1.6248,1.631,0,0
08/31/2005,1.6308,1.6413,1.63,1.6346,0,0
09/01/2005,1.6343,1.641,1.6319,1.6385,0,0
09/02/2005,1.6389,1.6431,1.6338,1.6371,0,0
09/05/2005,1.6396,1.6409,1.629,1.6299,0,0
09/06/2005,1.6324,1.6326,1.6224,1.6237,0,0
09/07/2005,1.6235,1.6279,1.6168,1.6212,0,0
09/08/2005,1.621,1.6215,1.6031,1.6034,0,0
09/09/2005,1.6039,1.6125,1.5998,1.6014,0,0
09/12/2005,1.6006,1.602,1.5901,1.5977,0,0
09/13/2005,1.5982,1.6006,1.5939,1.5962,0,0
09/14/2005,1.5962,1.5973,1.5909,1.5918,0,0
09/15/2005,1.5917,1.5952,1.5845,1.5943,0,0
09/16/2005,1.594,1.6001,1.5903,1.5929,0,0
09/19/2005,1.5891,1.5926,1.5817,1.5821,0,0
09/20/2005,1.5825,1.5863,1.5751,1.5803,0,0
09/21/2005,1.5801,1.5865,1.5771,1.5831,0,0
09/22/2005,1.5828,1.5942,1.5826,1.593,0,0
09/23/2005,1.5933,1.5992,1.5891,1.5899,0,0
09/26/2005,1.5896,1.5968,1.5852,1.5938,0,0
09/27/2005,1.5937,1.5972,1.5882,1.5888,0,0
09/28/2005,1.5889,1.5934,1.5829,1.5854,0,0
09/29/2005,1.5852,1.5906,1.5809,1.583,0,0
09/30/2005,1.583,1.585,1.5731,1.5768,0,0
10/03/2005,1.5768,1.5783,1.5601,1.5618,0,0
10/04/2005,1.5619,1.5651,1.5591,1.5603,0,0
10/05/2005,1.5604,1.584,1.5602,1.5823,0,0
10/06/2005,1.5825,1.6082,1.5813,1.6054,0,0
10/07/2005,1.6054,1.606,1.5947,1.6024,0,0
10/10/2005,1.6017,1.6024,1.5875,1.5892,0,0
10/11/2005,1.5889,1.5987,1.586,1.5932,0,0
10/12/2005,1.5933,1.5962,1.5893,1.5925,0,0
10/13/2005,1.5923,1.603,1.5879,1.6013,0,0
10/14/2005,1.6017,1.609,1.5958,1.6061,0,0
10/17/2005,1.6061,1.6096,1.5997,1.6029,0,0
10/18/2005,1.6032,1.6056,1.5957,1.5983,0,0
10/19/2005,1.5981,1.6007,1.5918,1.5979,0,0
10/20/2005,1.5981,1.5985,1.5878,1.5963,0,0
10/21/2005,1.5962,1.6037,1.5935,1.5965,0,0
10/24/2005,1.5965,1.6003,1.5939,1.5948,0,0
10/25/2005,1.5946,1.6038,1.5915,1.5993,0,0
10/26/2005,1.5997,1.6034,1.5951,1.5981,0,0
10/27/2005,1.5985,1.6042,1.5958,1.6035,0,0
10/28/2005,1.6036,1.6142,1.6017,1.6092,0,0
10/31/2005,1.6083,1.6111,1.6009,1.6025,0,0
11/01/2005,1.6024,1.6156,1.6011,1.6143,0,0
11/02/2005,1.6153,1.6285,1.6148,1.625,0,0
11/03/2005,1.625,1.6293,1.6144,1.6151,0,0
11/04/2005,1.6153,1.6227,1.61,1.6125,0,0
11/07/2005,1.6134,1.6143,1.6054,1.61,0,0
11/08/2005,1.6099,1.6106,1.5993,1.6029,0,0
11/09/2005,1.6031,1.605,1.5944,1.5965,0,0
11/10/2005,1.5966,1.6081,1.5956,1.6006,0,0
11/11/2005,1.6005,1.6019,1.5929,1.5996,0,0
11/14/2005,1.6001,1.6083,1.5982,1.6072,0,0
11/15/2005,1.6067,1.6078,1.5952,1.5975,0,0
11/16/2005,1.5976,1.6053,1.594,1.596,0,0
11/17/2005,1.5966,1.6013,1.5926,1.601,0,0
11/18/2005,1.601,1.6076,1.5945,1.6039,0,0
11/21/2005,1.6066,1.61,1.591,1.5922,0,0
11/22/2005,1.5927,1.6026,1.5911,1.6014,0,0
11/23/2005,1.6014,1.6075,1.5958,1.6021,0,0
11/24/2005,1.6019,1.602,1.5914,1.5919,0,0
11/25/2005,1.5919,1.6,1.5909,1.5921,0,0
11/28/2005,1.5945,1.6017,1.5919,1.597,0,0
11/29/2005,1.5968,1.599,1.5904,1.5958,0,0
11/30/2005,1.5959,1.5984,1.5903,1.5977,0,0
12/01/2005,1.5969,1.5973,1.575,1.5818,0,0
12/02/2005,1.5813,1.5824,1.5628,1.5647,0,0
12/05/2005,1.5647,1.5715,1.5623,1.5681,0,0
12/06/2005,1.5679,1.5712,1.5613,1.5641,0,0
12/07/2005,1.5638,1.5766,1.5632,1.5675,0,0
12/08/2005,1.5674,1.5798,1.5646,1.576,0,0
12/09/2005,1.5762,1.5767,1.5687,1.573,0,0
12/12/2005,1.5731,1.5868,1.5701,1.5819,0,0
12/13/2005,1.5817,1.5857,1.5781,1.5827,0,0
12/14/2005,1.5828,1.5941,1.5816,1.5894,0,0
12/15/2005,1.5892,1.6076,1.5852,1.6003,0,0
12/16/2005,1.6,1.6174,1.5999,1.6139,0,0
12/19/2005,1.6139,1.6225,1.608,1.6218,0,0
12/20/2005,1.6217,1.6252,1.6135,1.6159,0,0
12/21/2005,1.6157,1.62,1.6092,1.6141,0,0
12/22/2005,1.6138,1.6256,1.6095,1.6217,0,0
12/23/2005,1.6216,1.6325,1.6205,1.6288,0,0
12/27/2005,1.6288,1.6366,1.6174,1.6325,0,0
12/28/2005,1.6327,1.6354,1.6213,1.6229,0,0
12/29/2005,1.6226,1.6289,1.6145,1.618,0,0
12/30/2005,1.6181,1.6201,1.6062,1.6141,0,0
01/03/2006,1.614,1.6261,1.6093,1.6232,0,0
01/04/2006,1.6228,1.6273,1.6173,1.6221,0,0
01/05/2006,1.6221,1.6228,1.6154,1.6197,0,0
01/06/2006,1.6197,1.6245,1.6092,1.6103,0,0
01/09/2006,1.6125,1.6143,1.6009,1.6019,0,0
01/10/2006,1.6021,1.6114,1.6014,1.6106,0,0
01/11/2006,1.6105,1.6113,1.602,1.6059,0,0
01/12/2006,1.6052,1.6123,1.5973,1.6036,0,0
01/13/2006,1.6036,1.6099,1.6006,1.6068,0,0
01/16/2006,1.6067,1.61,1.6041,1.6071,0,0
01/17/2006,1.6073,1.6096,1.6012,1.6086,0,0
01/18/2006,1.6086,1.6241,1.6082,1.6204,0,0
01/19/2006,1.62,1.6236,1.6146,1.6192,0,0
01/20/2006,1.6198,1.6243,1.6093,1.6226,0,0
01/23/2006,1.621,1.6342,1.6182,1.6329,0,0
01/24/2006,1.6331,1.6397,1.6303,1.6331,0,0
01/25/2006,1.6331,1.6357,1.6241,1.6257,0,0
01/26/2006,1.6254,1.6275,1.6191,1.6254,0,0
01/27/2006,1.6253,1.6259,1.6095,1.6125,0,0
01/30/2006,1.6137,1.6165,1.6095,1.6143,0,0
01/31/2006,1.6145,1.6153,1.6015,1.603,0,0
02/01/2006,1.6025,1.6062,1.6,1.6022,0,0
02/02/2006,1.6021,1.6063,1.6,1.6051,0,0
02/03/2006,1.605,1.6076,1.5994,1.6053,0,0
02/06/2006,1.6048,1.614,1.6041,1.6136,0,0
02/07/2006,1.6138,1.6195,1.6087,1.6195,0,0
02/08/2006,1.6193,1.6249,1.6108,1.6185,0,0
02/09/2006,1.6186,1.622,1.6139,1.618,0,0
02/10/2006,1.6182,1.6213,1.6103,1.6135,0,0
02/13/2006,1.6131,1.6158,1.6081,1.6134,0,0
02/14/2006,1.6131,1.6172,1.6052,1.6052,0,0
02/15/2006,1.6053,1.611,1.6027,1.6085,0,0
02/16/2006,1.6088,1.6131,1.606,1.6102,0,0
02/17/2006,1.61,1.6187,1.6047,1.6144,0,0
02/20/2006,1.613,1.618,1.6092,1.6104,0,0
02/21/2006,1.6104,1.617,1.6093,1.6118,0,0
02/22/2006,1.6121,1.6191,1.6105,1.6167,0,0
02/23/2006,1.6168,1.6205,1.6096,1.6129,0,0
02/24/2006,1.6128,1.6152,1.6038,1.605,0,0
02/27/2006,1.6062,1.6084,1.6017,1.6057,0,0
02/28/2006,1.6058,1.61,1.6027,1.6056,0,0
03/01/2006,1.6054,1.6088,1.5979,1.6002,0,0
03/02/2006,1.6005,1.6103,1.5966,1.6081,0,0
03/03/2006,1.6081,1.6174,1.6072,1.615,0,0
03/06/2006,1.6168,1.6242,1.6133,1.6225,0,0
03/07/2006,1.6224,1.6257,1.6152,1.62,0,0
03/08/2006,1.6196,1.6284,1.6182,1.6239,0,0
03/09/2006,1.6234,1.6279,1.6163,1.6217,0,0
03/10/2006,1.6218,1.6301,1.6173,1.6278,0,0
03/13/2006,1.6261,1.6316,1.6226,1.6231,0,0
03/14/2006,1.6243,1.6354,1.6228,1.6288,0,0
03/15/2006,1.629,1.6347,1.625,1.6321,0,0
03/16/2006,1.6321,1.6557,1.6315,1.6502,0,0
03/17/2006,1.6504,1.6779,1.6476,1.6748,0,0
03/20/2006,1.6718,1.6955,1.6716,1.6886,0,0
03/21/2006,1.6886,1.6946,1.6809,1.6873,0,0
03/22/2006,1.6873,1.6887,1.6762,1.6801,0,0
03/23/2006,1.6802,1.6846,1.6731,1.6738,0,0
03/24/2006,1.6742,1.6986,1.6738,1.6957,0,0
03/27/2006,1.6973,1.7115,1.6964,1.7022,0,0
03/28/2006,1.7021,1.7075,1.6881,1.7016,0,0
03/29/2006,1.7017,1.7113,1.6986,1.7019,0,0
03/30/2006,1.7019,1.7033,1.692,1.7023,0,0
03/31/2006,1.7023,1.7045,1.6905,1.6909,0,0
04/03/2006,1.6909,1.6993,1.6803,1.6958,0,0
04/04/2006,1.6955,1.705,1.691,1.7009,0,0
04/05/2006,1.7011,1.7025,1.6863,1.6878,0,0
04/06/2006,1.6878,1.6917,1.6687,1.6718,0,0
04/07/2006,1.6721,1.6757,1.6611,1.6655,0,0
04/10/2006,1.6676,1.6679,1.657,1.6591,0,0
04/11/2006,1.659,1.6644,1.6528,1.6549,0,0
04/12/2006,1.6551,1.6617,1.651,1.6522,0,0
04/13/2006,1.6522,1.6676,1.6502,1.663,0,0
04/14/2006,1.6629,1.6654,1.66,1.6623,0,0
04/17/2006,1.6647,1.6706,1.6597,1.6614,0,0
04/18/2006,1.6613,1.6661,1.6551,1.6632,0,0
04/19/2006,1.6644,1.6667,1.6525,1.6576,0,0
04/20/2006,1.6576,1.6734,1.6557,1.6687,0,0
04/21/2006,1.669,1.6713,1.6538,1.6573,0,0
04/24/2006,1.6549,1.6671,1.6538,1.6642,0,0
04/25/2006,1.6643,1.6691,1.6583,1.6663,0,0
04/26/2006,1.6663,1.6717,1.6505,1.6538,0,0
04/27/2006,1.6538,1.6596,1.6514,1.6567,0,0
04/28/2006,1.6567,1.6646,1.6548,1.6626,0,0
05/01/2006,1.6642,1.6654,1.6533,1.6562,0,0
05/02/2006,1.6568,1.6648,1.6549,1.6552,0,0
05/03/2006,1.6554,1.6595,1.6374,1.638,0,0
05/04/2006,1.6382,1.6478,1.637,1.6442,0,0
05/05/2006,1.644,1.6535,1.6429,1.6478,0,0
05/08/2006,1.6486,1.6548,1.6466,1.6536,0,0
05/09/2006,1.6536,1.6618,1.6464,1.6484,0,0
05/10/2006,1.6483,1.6566,1.6462,1.6502,0,0
05/11/2006,1.65,1.6568,1.6436,1.6542,0,0
05/12/2006,1.6543,1.6726,1.6519,1.6705,0,0
05/15/2006,1.6707,1.6872,1.6702,1.6815,0,0
05/16/2006,1.6819,1.685,1.6719,1.6752,0,0
05/17/2006,1.6753,1.6805,1.6683,1.6793,0,0
05/18/2006,1.6795,1.6824,1.6688,1.6804,0,0
05/19/2006,1.6803,1.6888,1.6743,1.6855,0,0
05/22/2006,1.686,1.7117,1.6844,1.7069,0,0
05/23/2006,1.7066,1.7104,1.6929,1.7037,0,0
05/24/2006,1.704,1.7082,1.6932,1.6949,0,0
05/25/2006,1.6947,1.6996,1.6809,1.6834,0,0
05/26/2006,1.6831,1.6895,1.6765,1.68,0,0
05/29/2006,1.6832,1.6839,1.6784,1.6813,0,0
05/30/2006,1.6808,1.6907,1.678,1.6878,0,0
05/31/2006,1.6875,1.7079,1.6837,1.7024,0,0
06/01/2006,1.7025,1.7169,1.7003,1.7149,0,0
06/02/2006,1.7151,1.7246,1.7103,1.7187,0,0
06/05/2006,1.7203,1.7309,1.7176,1.725,0,0
06/06/2006,1.7253,1.7351,1.7193,1.733,0,0
06/07/2006,1.7329,1.7337,1.7237,1.726,0,0
06/08/2006,1.7264,1.7273,1.6991,1.7065,0,0
06/09/2006,1.7069,1.7069,1.6832,1.6896,0,0
06/12/2006,1.6879,1.6894,1.6817,1.6866,0,0
06/13/2006,1.6866,1.7023,1.6828,1.6996,0,0
06/14/2006,1.6991,1.7134,1.6977,1.709,0,0
06/15/2006,1.709,1.7123,1.6991,1.7009,0,0
06/16/2006,1.7009,1.713,1.6982,1.712,0,0
06/19/2006,1.7124,1.715,1.7016,1.7068,0,0
06/20/2006,1.7075,1.7081,1.6992,1.7054,0,0
06/21/2006,1.7053,1.7213,1.7019,1.711,0,0
06/22/2006,1.7109,1.7171,1.7063,1.7137,0,0
06/23/2006,1.7136,1.7174,1.707,1.709,0,0
06/26/2006,1.7113,1.7211,1.7047,1.7179,0,0
06/27/2006,1.7173,1.72,1.7135,1.7167,0,0
06/28/2006,1.7171,1.7251,1.7152,1.7211,0,0
06/29/2006,1.7214,1.7244,1.7088,1.7137,0,0
06/30/2006,1.7137,1.7226,1.7075,1.7204,0,0
07/03/2006,1.7198,1.7259,1.7143,1.7247,0,0
07/04/2006,1.7246,1.7249,1.7131,1.7177,0,0
07/05/2006,1.7184,1.7207,1.7126,1.7152,0,0
07/06/2006,1.7148,1.7203,1.7077,1.7126,0,0
07/07/2006,1.7124,1.7141,1.7024,1.7044,0,0
07/10/2006,1.7046,1.707,1.6993,1.7059,0,0
07/11/2006,1.7057,1.7059,1.6934,1.6961,0,0
07/12/2006,1.6961,1.6983,1.6848,1.6896,0,0
07/13/2006,1.6896,1.6903,1.6797,1.6825,0,0
07/14/2006,1.6826,1.6917,1.675,1.6791,0,0
07/17/2006,1.6798,1.6819,1.6704,1.6741,0,0
07/18/2006,1.6738,1.6794,1.6628,1.6754,0,0
07/19/2006,1.6754,1.684,1.6733,1.6777,0,0
07/20/2006,1.678,1.6839,1.6761,1.6813,0,0
07/21/2006,1.6814,1.6879,1.6808,1.6856,0,0
07/24/2006,1.6882,1.6892,1.672,1.674,0,0
07/25/2006,1.6742,1.6765,1.668,1.6698,0,0
07/26/2006,1.6699,1.6713,1.658,1.6687,0,0
07/27/2006,1.6691,1.674,1.6639,1.664,0,0
07/28/2006,1.6641,1.6684,1.6609,1.6627,0,0
07/31/2006,1.6633,1.6708,1.6614,1.6657,0,0
08/01/2006,1.6654,1.678,1.6651,1.6742,0,0
08/02/2006,1.6743,1.6791,1.669,1.6742,0,0
08/03/2006,1.6741,1.6844,1.6689,1.6827,0,0
08/04/2006,1.6827,1.6869,1.6776,1.6817,0,0
08/07/2006,1.68,1.6869,1.6794,1.6817,0,0
08/08/2006,1.682,1.6926,1.6778,1.6884,0,0
08/09/2006,1.6878,1.6921,1.6774,1.6798,0,0
08/10/2006,1.6795,1.6823,1.663,1.6668,0,0
08/11/2006,1.6669,1.6677,1.6573,1.6616,0,0
08/14/2006,1.6622,1.677,1.6587,1.6737,0,0
08/15/2006,1.6739,1.6776,1.6698,1.6706,0,0
08/16/2006,1.67,1.6759,1.6699,1.6723,0,0
08/17/2006,1.6724,1.687,1.6694,1.6838,0,0
08/18/2006,1.6839,1.6921,1.6824,1.69,0,0
08/21/2006,1.6897,1.6955,1.6875,1.6887,0,0
08/22/2006,1.6888,1.6913,1.6765,1.6787,0,0
08/23/2006,1.6789,1.6809,1.671,1.6755,0,0
08/24/2006,1.6759,1.6818,1.6718,1.6761,0,0
08/25/2006,1.6758,1.6891,1.6743,1.6859,0,0
08/28/2006,1.6861,1.6908,1.683,1.6832,0,0
08/29/2006,1.6833,1.6864,1.6741,1.6782,0,0
08/30/2006,1.6783,1.6852,1.6764,1.682,0,0
08/31/2006,1.6819,1.6852,1.6746,1.6774,0,0
09/01/2006,1.6774,1.6791,1.6712,1.6738,0,0
09/04/2006,1.6749,1.675,1.6655,1.6701,0,0
09/05/2006,1.6705,1.6708,1.6598,1.6615,0,0
09/06/2006,1.6617,1.6726,1.6613,1.6708,0,0
09/07/2006,1.6706,1.6797,1.6688,1.6788,0,0
09/08/2006,1.6788,1.682,1.6751,1.681,0,0
09/11/2006,1.6807,1.6919,1.6796,1.691,0,0
09/12/2006,1.6922,1.6948,1.6834,1.69,0,0
09/13/2006,1.6902,1.6934,1.684,1.6857,0,0
09/14/2006,1.6858,1.6905,1.6792,1.685,0,0
09/15/2006,1.6851,1.691,1.6789,1.681,0,0
09/18/2006,1.6805,1.6869,1.6779,1.6811,0,0
09/19/2006,1.6809,1.686,1.6774,1.6853,0,0
09/20/2006,1.6863,1.6887,1.6815,1.6863,0,0
09/21/2006,1.6862,1.6897,1.6797,1.687,0,0
09/22/2006,1.6871,1.7075,1.6866,1.704,0,0
09/25/2006,1.7048,1.7069,1.6915,1.6917,0,0
09/26/2006,1.6912,1.6931,1.6845,1.687,0,0
09/27/2006,1.6873,1.6985,1.6851,1.6912,0,0
09/28/2006,1.6911,1.699,1.6901,1.6969,0,0
09/29/2006,1.6971,1.7031,1.6932,1.7003,0,0
10/02/2006,1.7017,1.7059,1.699,1.7008,0,0
10/03/2006,1.7009,1.7137,1.7,1.7126,0,0
10/04/2006,1.7123,1.7138,1.7017,1.7046,0,0
10/05/2006,1.7045,1.7054,1.6989,1.701,0,0
10/06/2006,1.701,1.7042,1.6932,1.6963,0,0
10/09/2006,1.6959,1.6986,1.6911,1.6924,0,0
10/10/2006,1.692,1.6928,1.683,1.6845,0,0
10/11/2006,1.6844,1.6884,1.681,1.6862,0,0
10/12/2006,1.6861,1.6881,1.6687,1.6716,0,0
10/13/2006,1.6715,1.6742,1.6639,1.6654,0,0
10/16/2006,1.6658,1.6695,1.6596,1.6627,0,0
10/17/2006,1.6627,1.6666,1.6594,1.6643,0,0
10/18/2006,1.6643,1.6664,1.659,1.6597,0,0
10/19/2006,1.6598,1.6638,1.6569,1.6625,0,0
10/20/2006,1.6624,1.6655,1.6584,1.6617,0,0
10/23/2006,1.6627,1.6635,1.6534,1.6575,0,0
10/24/2006,1.6577,1.6587,1.6544,1.6557,0,0
10/25/2006,1.6555,1.6582,1.6491,1.6549,0,0
10/26/2006,1.6552,1.6634,1.6542,1.6606,0,0
10/27/2006,1.6605,1.6639,1.6537,1.6578,0,0
10/30/2006,1.6568,1.6574,1.6515,1.6535,0,0
10/31/2006,1.6537,1.6553,1.6462,1.6494,0,0
11/01/2006,1.6493,1.6508,1.6437,1.6459,0,0
11/02/2006,1.6459,1.6546,1.6451,1.6501,0,0
11/03/2006,1.6499,1.6562,1.6477,1.6516,0,0
11/06/2006,1.6517,1.6551,1.6476,1.6491,0,0
11/07/2006,1.6491,1.6527,1.6476,1.6504,0,0
11/08/2006,1.6509,1.6631,1.6486,1.6549,0,0
11/09/2006,1.6552,1.6725,1.6545,1.6708,0,0
11/10/2006,1.6709,1.6778,1.667,1.6729,0,0
11/13/2006,1.6743,1.6828,1.6738,1.6804,0,0
11/14/2006,1.6802,1.6805,1.6716,1.6731,0,0
11/15/2006,1.6731,1.6777,1.6719,1.6762,0,0
11/16/2006,1.6764,1.6774,1.6644,1.6695,0,0
11/17/2006,1.6697,1.6738,1.6651,1.6686,0,0
11/20/2006,1.6679,1.6717,1.662,1.6631,0,0
11/21/2006,1.6634,1.6692,1.6629,1.6647,0,0
11/22/2006,1.6648,1.6716,1.6627,1.6687,0,0
11/23/2006,1.6684,1.6744,1.6682,1.6731,0,0
11/24/2006,1.6732,1.6833,1.669,1.6814,0,0
11/27/2006,1.6831,1.6875,1.681,1.6869,0,0
11/28/2006,1.6872,1.6897,1.6792,1.684,0,0
11/29/2006,1.684,1.6877,1.6752,1.6789,0,0
11/30/2006,1.6792,1.6808,1.673,1.6784,0,0
12/01/2006,1.6782,1.692,1.674,1.6905,0,0
12/04/2006,1.6934,1.6949,1.6863,1.6895,0,0
12/05/2006,1.6891,1.6973,1.6868,1.6931,0,0
12/06/2006,1.693,1.6954,1.6868,1.6936,0,0
12/07/2006,1.6931,1.6946,1.6792,1.6836,0,0
12/08/2006,1.6838,1.6875,1.6795,1.6798,0,0
12/11/2006,1.6785,1.6882,1.6777,1.6863,0,0
12/12/2006,1.6868,1.6901,1.6816,1.6878,0,0
12/13/2006,1.6879,1.6885,1.6773,1.6818,0,0
12/14/2006,1.6825,1.6877,1.6781,1.6783,0,0
12/15/2006,1.6789,1.6854,1.6689,1.673,0,0
12/18/2006,1.6736,1.6797,1.6716,1.6788,0,0
12/19/2006,1.6786,1.6838,1.6755,1.6827,0,0
12/20/2006,1.6829,1.6892,1.6739,1.6762,0,0
12/21/2006,1.6764,1.6812,1.6747,1.6797,0,0
12/22/2006,1.6796,1.6815,1.6735,1.6757,0,0
12/26/2006,1.6729,1.6788,1.6693,1.6759,0,0
12/27/2006,1.6759,1.6776,1.6709,1.6716,0,0
12/28/2006,1.6717,1.6732,1.6614,1.6621,0,0
12/29/2006,1.6622,1.6762,1.6612,1.6721,0,0
01/02/2007,1.6709,1.6731,1.6654,1.6671,0,0
01/03/2007,1.6672,1.6684,1.66,1.6646,0,0
01/04/2007,1.6644,1.6731,1.662,1.6679,0,0
01/05/2007,1.6681,1.674,1.6641,1.6688,0,0
01/08/2007,1.6698,1.6707,1.6632,1.6693,0,0
01/09/2007,1.6692,1.6706,1.6627,1.665,0,0
01/10/2007,1.6653,1.6694,1.6611,1.6641,0,0
01/11/2007,1.6639,1.6653,1.6485,1.6504,0,0
01/12/2007,1.6505,1.6573,1.6478,1.6484,0,0
01/15/2007,1.6477,1.6519,1.645,1.6501,0,0
01/16/2007,1.6503,1.6561,1.6485,1.6497,0,0
01/17/2007,1.6498,1.6529,1.6412,1.6452,0,0
01/18/2007,1.6453,1.6467,1.6394,1.6418,0,0
01/19/2007,1.6416,1.648,1.6397,1.6409,0,0
01/22/2007,1.6415,1.6445,1.6367,1.6443,0,0
01/23/2007,1.6442,1.6449,1.6395,1.6427,0,0
01/24/2007,1.6428,1.6655,1.6423,1.6597,0,0
01/25/2007,1.6596,1.6732,1.6574,1.6721,0,0
01/26/2007,1.6719,1.6739,1.6657,1.6693,0,0
01/29/2007,1.6695,1.6796,1.6662,1.6772,0,0
01/30/2007,1.6773,1.6823,1.6748,1.6788,0,0
01/31/2007,1.6789,1.6813,1.6756,1.6771,0,0
02/01/2007,1.6774,1.6836,1.6758,1.6819,0,0
02/02/2007,1.682,1.6866,1.6716,1.6721,0,0
02/05/2007,1.6733,1.6769,1.6639,1.667,0,0
02/06/2007,1.6669,1.6713,1.6637,1.6697,0,0
02/07/2007,1.6696,1.673,1.6675,1.6703,0,0
02/08/2007,1.6702,1.6766,1.665,1.6684,0,0
02/09/2007,1.6685,1.6768,1.6666,1.6733,0,0
02/12/2007,1.6738,1.6823,1.6731,1.68,0,0
02/13/2007,1.6796,1.682,1.6704,1.672,0,0
02/14/2007,1.6718,1.6762,1.6685,1.6749,0,0
02/15/2007,1.675,1.6782,1.6704,1.6751,0,0
02/16/2007,1.6753,1.6766,1.6684,1.6693,0,0
02/19/2007,1.67,1.6736,1.6667,1.6725,0,0
02/20/2007,1.6726,1.6764,1.6699,1.6705,0,0
02/21/2007,1.6703,1.6723,1.6585,1.6592,0,0
02/22/2007,1.6593,1.664,1.6574,1.6635,0,0
02/23/2007,1.6633,1.6652,1.6603,1.6621,0,0
02/26/2007,1.6643,1.6658,1.6583,1.6617,0,0
02/27/2007,1.6619,1.6826,1.6585,1.6812,0,0
02/28/2007,1.6813,1.6842,1.6716,1.679,0,0
03/01/2007,1.6786,1.6855,1.6749,1.6804,0,0
03/02/2007,1.6805,1.6884,1.6748,1.6871,0,0
03/05/2007,1.6883,1.6999,1.6873,1.6989,0,0
03/06/2007,1.6991,1.7033,1.6911,1.6932,0,0
03/07/2007,1.6934,1.6964,1.6844,1.6954,0,0
03/08/2007,1.6953,1.6992,1.6868,1.6893,0,0
03/09/2007,1.6895,1.6902,1.6765,1.6812,0,0
03/12/2007,1.6805,1.6858,1.6756,1.6773,0,0
03/13/2007,1.6774,1.6894,1.674,1.6882,0,0
03/14/2007,1.688,1.6923,1.6788,1.6806,0,0
03/15/2007,1.6805,1.6846,1.6723,1.676,0,0
03/16/2007,1.6761,1.6849,1.6702,1.6729,0,0
03/19/2007,1.6755,1.6779,1.662,1.6626,0,0
03/20/2007,1.6627,1.6691,1.6557,1.6572,0,0
03/21/2007,1.6572,1.663,1.6548,1.6565,0,0
03/22/2007,1.6566,1.6611,1.6515,1.6529,0,0
03/23/2007,1.653,1.6559,1.6473,1.65,0,0
03/26/2007,1.6487,1.6517,1.6424,1.6456,0,0
03/27/2007,1.6455,1.6548,1.6437,1.6515,0,0
03/28/2007,1.6529,1.661,1.6514,1.6528,0,0
03/29/2007,1.6529,1.6545,1.6449,1.6523,0,0
03/30/2007,1.6525,1.6539,1.6444,1.651,0,0
04/02/2007,1.6511,1.6527,1.6344,1.6357,0,0
04/03/2007,1.6356,1.6447,1.6352,1.6392,0,0
04/04/2007,1.6393,1.6517,1.6313,1.6316,0,0
04/05/2007,1.6318,1.6402,1.6286,1.6377,0,0
04/06/2007,1.6374,1.6406,1.6346,1.6388,0,0
04/09/2007,1.6384,1.6397,1.6342,1.6349,0,0
04/10/2007,1.6348,1.6365,1.6241,1.6253,0,0
04/11/2007,1.6255,1.6294,1.6241,1.6291,0,0
04/12/2007,1.6289,1.6324,1.6253,1.6261,0,0
04/13/2007,1.6259,1.628,1.6207,1.6231,0,0
04/16/2007,1.6257,1.6297,1.6228,1.6249,0,0
04/17/2007,1.6249,1.6274,1.6191,1.6209,0,0
04/18/2007,1.6229,1.6307,1.6203,1.6232,0,0
04/19/2007,1.6233,1.6389,1.6214,1.6288,0,0
04/20/2007,1.6286,1.6334,1.6217,1.622,0,0
04/23/2007,1.6236,1.6317,1.6231,1.6312,0,0
04/24/2007,1.6313,1.6497,1.6273,1.6476,0,0
04/25/2007,1.6477,1.6485,1.6345,1.6361,0,0
04/26/2007,1.6359,1.6475,1.6311,1.6455,0,0
04/27/2007,1.6456,1.6495,1.6388,1.645,0,0
04/30/2007,1.6447,1.65,1.6389,1.644,0,0
05/01/2007,1.6439,1.6484,1.6395,1.6438,0,0
05/02/2007,1.6439,1.65,1.6417,1.6474,0,0
05/03/2007,1.6473,1.6527,1.6434,1.6443,0,0
05/04/2007,1.6445,1.659,1.6443,1.654,0,0
05/07/2007,1.6555,1.6564,1.6475,1.6489,0,0
05/08/2007,1.6488,1.6496,1.6328,1.6331,0,0
05/09/2007,1.6332,1.6378,1.6316,1.6341,0,0
05/10/2007,1.6342,1.6356,1.6216,1.6305,0,0
05/11/2007,1.6306,1.6368,1.6223,1.6262,0,0
05/14/2007,1.6272,1.628,1.6209,1.6275,0,0
05/15/2007,1.6274,1.6324,1.6251,1.6296,0,0
05/16/2007,1.6295,1.6443,1.6285,1.6393,0,0
05/17/2007,1.6392,1.6434,1.6354,1.638,0,0
05/18/2007,1.638,1.6431,1.6358,1.6404,0,0
05/21/2007,1.6391,1.6436,1.6373,1.6382,0,0
05/22/2007,1.6383,1.6423,1.6352,1.6415,0,0
05/23/2007,1.6416,1.6422,1.6295,1.6338,0,0
05/24/2007,1.6336,1.6409,1.6313,1.6403,0,0
05/25/2007,1.6404,1.6439,1.6356,1.6432,0,0
05/28/2007,1.6425,1.6436,1.6404,1.6411,0,0
05/29/2007,1.6413,1.6476,1.6405,1.6422,0,0
05/30/2007,1.6423,1.644,1.63,1.6304,0,0
05/31/2007,1.6303,1.6334,1.6239,1.6246,0,0
06/01/2007,1.6244,1.6263,1.6135,1.6141,0,0
06/04/2007,1.6136,1.6194,1.6125,1.6166,0,0
06/05/2007,1.6167,1.6191,1.6103,1.6148,0,0
06/06/2007,1.615,1.6154,1.6005,1.6055,0,0
06/07/2007,1.6054,1.6072,1.5892,1.5977,0,0
06/08/2007,1.5981,1.6014,1.5819,1.5825,0,0
06/11/2007,1.5835,1.5901,1.581,1.583,0,0
06/12/2007,1.5831,1.585,1.5773,1.5833,0,0
06/13/2007,1.5835,1.5871,1.5782,1.5835,0,0
06/14/2007,1.5833,1.5948,1.5826,1.5924,0,0
06/15/2007,1.5925,1.5934,1.5869,1.5894,0,0
06/18/2007,1.5925,1.5948,1.5849,1.5917,0,0
06/19/2007,1.5918,1.5932,1.5844,1.5858,0,0
06/20/2007,1.5857,1.5896,1.5835,1.5871,0,0
06/21/2007,1.5872,1.5895,1.5795,1.5798,0,0
06/22/2007,1.5797,1.592,1.5783,1.5896,0,0
06/25/2007,1.5885,1.5913,1.5834,1.5885,0,0
06/26/2007,1.5886,1.592,1.5824,1.5908,0,0
06/27/2007,1.5907,1.6088,1.5889,1.6041,0,0
06/28/2007,1.604,1.6054,1.5864,1.5889,0,0
06/29/2007,1.589,1.5963,1.5801,1.594,0,0
07/02/2007,1.59458,1.59497,1.58382,1.58632,0,0
07/03/2007,1.5861,1.59372,1.58516,1.59241,0,0
07/04/2007,1.59236,1.59285,1.58571,1.58702,0,0
07/05/2007,1.58713,1.59007,1.58435,1.58828,0,0
07/06/2007,1.58833,1.5906,1.58483,1.58767,0,0
07/09/2007,1.58878,1.58919,1.58211,1.58463,0,0
07/10/2007,1.58453,1.59507,1.5825,1.59448,0,0
07/11/2007,1.59437,1.60543,1.5926,1.59299,0,0
07/12/2007,1.59297,1.59963,1.59004,1.59132,0,0
07/13/2007,1.59152,1.59223,1.58078,1.58165,0,0
07/16/2007,1.58287,1.584,1.57405,1.57932,0,0
07/17/2007,1.57932,1.58152,1.57362,1.57899,0,0
07/18/2007,1.57899,1.58072,1.5679,1.57263,0,0
07/19/2007,1.57239,1.57527,1.56762,1.56823,0,0
07/20/2007,1.56812,1.57752,1.56522,1.57042,0,0
07/23/2007,1.57175,1.57417,1.56142,1.56252,0,0
07/24/2007,1.56262,1.56852,1.55947,1.56685,0,0
07/25/2007,1.5668,1.57039,1.54966,1.55267,0,0
07/26/2007,1.55307,1.57872,1.54732,1.57762,0,0
07/27/2007,1.57759,1.60278,1.56667,1.60027,0,0
07/30/2007,1.60047,1.61537,1.5963,1.59921,0,0
07/31/2007,1.59911,1.60744,1.59151,1.60672,0,0
08/01/2007,1.60673,1.61635,1.59642,1.59669,0,0
08/02/2007,1.59659,1.60752,1.59165,1.59562,0,0
08/03/2007,1.59571,1.61411,1.59463,1.61107,0,0
08/06/2007,1.6181,1.62256,1.60497,1.60637,0,0
08/07/2007,1.60642,1.61645,1.60421,1.60673,0,0
08/08/2007,1.6067,1.60929,1.59742,1.59982,0,0
08/09/2007,1.59999,1.6098,1.59306,1.60931,0,0
08/10/2007,1.60949,1.62608,1.60621,1.62197,0,0
08/13/2007,1.61887,1.62288,1.61121,1.61602,0,0
08/14/2007,1.61592,1.62418,1.61438,1.62132,0,0
08/15/2007,1.6213,1.64162,1.62063,1.63892,0,0
08/16/2007,1.63889,1.71215,1.63689,1.69656,0,0
08/17/2007,1.69661,1.74502,1.67602,1.68952,0,0
08/20/2007,1.69197,1.70937,1.66562,1.67115,0,0
08/21/2007,1.67115,1.6912,1.66778,1.67945,0,0
08/22/2007,1.67951,1.68795,1.67043,1.67863,0,0
08/23/2007,1.67863,1.67881,1.65035,1.65191,0,0
08/24/2007,1.65175,1.66209,1.6449,1.65245,0,0
08/27/2007,1.64924,1.65208,1.64001,1.64757,0,0
08/28/2007,1.64757,1.66784,1.64627,1.66749,0,0
08/29/2007,1.66748,1.68428,1.65884,1.66407,0,0
08/30/2007,1.66407,1.6789,1.66022,1.67009,0,0
08/31/2007,1.67009,1.68051,1.65638,1.66574,0,0
09/03/2007,1.67041,1.67041,1.654,1.65505,0,0
09/04/2007,1.65485,1.65924,1.64077,1.64944,0,0
09/05/2007,1.6495,1.66251,1.64351,1.66055,0,0
09/06/2007,1.66043,1.66672,1.64975,1.65076,0,0
09/07/2007,1.65069,1.67225,1.64989,1.66531,0,0
09/10/2007,1.66627,1.68519,1.66561,1.67087,0,0
09/11/2007,1.67087,1.67543,1.65693,1.65754,0,0
09/12/2007,1.65756,1.66212,1.64807,1.65132,0,0
09/13/2007,1.65132,1.65946,1.64937,1.65558,0,0
09/14/2007,1.65558,1.66182,1.64452,1.64742,0,0
09/17/2007,1.64683,1.66646,1.64083,1.66318,0,0
09/18/2007,1.66318,1.67493,1.63822,1.63957,0,0
09/19/2007,1.63947,1.64651,1.62765,1.62918,0,0
09/20/2007,1.62918,1.63325,1.62388,1.63108,0,0
09/21/2007,1.63108,1.63247,1.61737,1.62511,0,0
09/24/2007,1.62582,1.62966,1.61951,1.62245,0,0
09/25/2007,1.62245,1.63652,1.61783,1.61881,0,0
09/26/2007,1.61881,1.62274,1.61007,1.61132,0,0
09/27/2007,1.61132,1.61497,1.60369,1.60767,0,0
09/28/2007,1.60767,1.61331,1.60248,1.60655,0,0
10/01/2007,1.60661,1.60726,1.59025,1.59099,0,0
10/02/2007,1.59102,1.61112,1.59024,1.60156,0,0
10/03/2007,1.60156,1.60596,1.58955,1.59534,0,0
10/04/2007,1.59534,1.60094,1.58797,1.59207,0,0
10/05/2007,1.59207,1.59335,1.57123,1.57468,0,0
10/08/2007,1.57199,1.57404,1.56359,1.57162,0,0
10/09/2007,1.57184,1.57468,1.56532,1.56587,0,0
10/10/2007,1.56587,1.57978,1.56477,1.57468,0,0
10/11/2007,1.57468,1.57817,1.56775,1.57597,0,0
10/12/2007,1.57597,1.58269,1.56514,1.56697,0,0
10/15/2007,1.56639,1.58442,1.56312,1.58007,0,0
10/16/2007,1.58007,1.60442,1.57664,1.59517,0,0
10/17/2007,1.59522,1.60719,1.58522,1.59352,0,0
10/18/2007,1.59371,1.60573,1.59025,1.59448,0,0
10/19/2007,1.59437,1.60724,1.58936,1.60607,0,0
10/22/2007,1.61178,1.62218,1.59771,1.59977,0,0
10/23/2007,1.59977,1.60093,1.58603,1.58692,0,0
10/24/2007,1.58692,1.58912,1.57629,1.57952,0,0
10/25/2007,1.57952,1.58284,1.57494,1.57557,0,0
10/26/2007,1.57557,1.57776,1.56621,1.56689,0,0
10/29/2007,1.56787,1.56932,1.55608,1.56522,0,0
10/30/2007,1.56522,1.57271,1.56102,1.5702,0,0
10/31/2007,1.5702,1.57141,1.55007,1.55042,0,0
11/01/2007,1.55042,1.58326,1.54912,1.58067,0,0
11/02/2007,1.58067,1.58375,1.56375,1.57067,0,0
11/05/2007,1.57514,1.57896,1.56948,1.57142,0,0
11/06/2007,1.57142,1.57377,1.56612,1.56707,0,0
11/07/2007,1.56717,1.57879,1.5592,1.57687,0,0
11/08/2007,1.57769,1.59128,1.57157,1.58307,0,0
11/09/2007,1.58307,1.6119,1.57877,1.6098,0,0
11/12/2007,1.62307,1.65906,1.61272,1.65852,0,0
11/13/2007,1.65742,1.65962,1.62648,1.62941,0,0
11/14/2007,1.63052,1.63667,1.61708,1.63632,0,0
11/15/2007,1.63587,1.65037,1.62794,1.64932,0,0
11/16/2007,1.64877,1.65662,1.63787,1.64181,0,0
11/19/2007,1.63647,1.66012,1.63157,1.65842,0,0
11/20/2007,1.65896,1.67575,1.65235,1.66237,0,0
11/21/2007,1.66197,1.71195,1.6573,1.70612,0,0
11/22/2007,1.70616,1.71037,1.69011,1.70362,0,0
11/23/2007,1.70407,1.71593,1.68924,1.68991,0,0
11/26/2007,1.68281,1.71507,1.67447,1.70901,0,0
11/27/2007,1.70851,1.71097,1.68681,1.68997,0,0
11/28/2007,1.68987,1.69574,1.6636,1.66772,0,0
11/29/2007,1.66709,1.68257,1.66553,1.67241,0,0
11/30/2007,1.67238,1.67398,1.65276,1.65422,0,0
12/03/2007,1.65737,1.66947,1.65417,1.66507,0,0
12/04/2007,1.66499,1.69262,1.66431,1.6886,0,0
12/05/2007,1.68842,1.69977,1.67617,1.67897,0,0
12/06/2007,1.67919,1.68067,1.66447,1.66522,0,0
12/07/2007,1.66472,1.67434,1.66037,1.67267,0,0
12/10/2007,1.67582,1.67866,1.66042,1.66247,0,0
12/11/2007,1.66207,1.68401,1.65304,1.6775,0,0
12/12/2007,1.67818,1.67936,1.64882,1.66499,0,0
12/13/2007,1.66425,1.67322,1.66092,1.67014,0,0
12/14/2007,1.66942,1.67947,1.66339,1.67622,0,0
12/17/2007,1.66802,1.68121,1.66589,1.6795,0,0
12/18/2007,1.67984,1.68227,1.66792,1.67492,0,0
12/19/2007,1.67517,1.67755,1.66772,1.67402,0,0
12/20/2007,1.6747,1.67583,1.6647,1.66754,0,0
12/21/2007,1.66776,1.66942,1.65215,1.6577,0,0
12/24/2007,1.65555,1.65834,1.65032,1.65097,0,0
12/26/2007,1.65224,1.66079,1.65159,1.65732,0,0
12/27/2007,1.65681,1.66922,1.65239,1.66572,0,0
12/28/2007,1.66557,1.68572,1.66363,1.68057,0,0
12/31/2007,1.67767,1.68009,1.65946,1.66677,0,0
01/02/2008,1.66711,1.67592,1.66008,1.66458,0,0
01/03/2008,1.66567,1.67982,1.66322,1.67519,0,0
01/04/2008,1.67488,1.69572,1.66732,1.69005,0,0
01/07/2008,1.69148,1.69441,1.67657,1.68346,0,0
01/08/2008,1.68407,1.68711,1.66339,1.67345,0,0
01/09/2008,1.67321,1.67378,1.65892,1.65967,0,0
01/10/2008,1.65955,1.66606,1.64782,1.65293,0,0
01/11/2008,1.65259,1.65987,1.64763,1.65851,0,0
01/14/2008,1.6615,1.66228,1.65107,1.6524,0,0
01/15/2008,1.65256,1.68082,1.64823,1.68022,0,0
01/16/2008,1.684,1.68954,1.65855,1.66527,0,0
01/17/2008,1.66511,1.67122,1.65152,1.66977,0,0
01/18/2008,1.67052,1.67947,1.65752,1.66286,0,0
01/21/2008,1.66101,1.68197,1.65373,1.67765,0,0
01/22/2008,1.67719,1.69447,1.67403,1.68432,0,0
01/23/2008,1.68445,1.6951,1.67202,1.67543,0,0
01/24/2008,1.67461,1.68116,1.67008,1.67232,0,0
01/25/2008,1.67102,1.67595,1.66262,1.66887,0,0
01/28/2008,1.67119,1.67924,1.66156,1.66205,0,0
01/29/2008,1.66209,1.66597,1.65777,1.66125,0,0
01/30/2008,1.66148,1.66892,1.65085,1.6635,0,0
01/31/2008,1.66342,1.68032,1.65272,1.65867,0,0
02/01/2008,1.65931,1.66121,1.63535,1.63654,0,0
02/04/2008,1.63872,1.64018,1.62816,1.63271,0,0
02/05/2008,1.63216,1.63964,1.62081,1.63185,0,0
02/06/2008,1.63232,1.63971,1.62749,1.63262,0,0
02/07/2008,1.63229,1.64316,1.61379,1.61858,0,0
02/08/2008,1.61936,1.62459,1.61237,1.61976,0,0
02/11/2008,1.61992,1.62125,1.60268,1.60627,0,0
02/12/2008,1.60647,1.61621,1.59996,1.61432,0,0
02/13/2008,1.61585,1.6319,1.60998,1.62572,0,0
02/14/2008,1.62602,1.62792,1.61114,1.62282,0,0
02/15/2008,1.62333,1.62575,1.61337,1.61462,0,0
02/18/2008,1.61587,1.61729,1.60249,1.60378,0,0
02/19/2008,1.60334,1.60468,1.5922,1.60206,0,0
02/20/2008,1.60172,1.6109,1.59833,1.60197,0,0
02/21/2008,1.60172,1.6139,1.59927,1.61185,0,0
02/22/2008,1.61247,1.61364,1.60347,1.60547,0,0
02/25/2008,1.60567,1.60874,1.59782,1.59917,0,0
02/26/2008,1.59965,1.60635,1.59449,1.60287,0,0
02/27/2008,1.60277,1.61117,1.59958,1.60497,0,0
02/28/2008,1.60557,1.61007,1.5982,1.60037,0,0
02/29/2008,1.60147,1.63202,1.60047,1.63021,0,0
03/03/2008,1.62842,1.63823,1.61172,1.61764,0,0
03/04/2008,1.61792,1.64904,1.61452,1.63997,0,0
03/05/2008,1.64237,1.64547,1.6329,1.63306,0,0
03/06/2008,1.63096,1.66302,1.62902,1.65946,0,0
03/07/2008,1.66082,1.66289,1.64342,1.65622,0,0
03/10/2008,1.65732,1.67745,1.65152,1.67389,0,0
03/11/2008,1.67266,1.67749,1.64882,1.65116,0,0
03/12/2008,1.6516,1.66892,1.64682,1.66586,0,0
03/13/2008,1.66586,1.6695,1.64683,1.65064,0,0
03/14/2008,1.6518,1.6743,1.64869,1.67312,0,0
03/17/2008,1.6709,1.72532,1.66128,1.70626,0,0
03/18/2008,1.70751,1.71677,1.68136,1.68545,0,0
03/19/2008,1.68698,1.71272,1.67426,1.70897,0,0
03/20/2008,1.70912,1.72117,1.70131,1.71444,0,0
03/21/2008,1.71452,1.71813,1.708,1.71069,0,0
03/24/2008,1.71228,1.71372,1.69302,1.70159,0,0
03/25/2008,1.70215,1.71085,1.69358,1.70486,0,0
03/26/2008,1.70461,1.72653,1.7018,1.72177,0,0
03/27/2008,1.72091,1.72513,1.70492,1.71696,0,0
03/28/2008,1.71705,1.72402,1.70832,1.7213,0,0
03/31/2008,1.7241,1.74257,1.71966,1.72841,0,0
04/01/2008,1.72804,1.73282,1.71224,1.72039,0,0
04/02/2008,1.72037,1.72177,1.70865,1.7153,0,0
04/03/2008,1.71622,1.71723,1.69825,1.71133,0,0
04/04/2008,1.711,1.72,1.70189,1.70513,0,0
04/07/2008,1.70573,1.70942,1.69208,1.69679,0,0
04/08/2008,1.69676,1.70486,1.68524,1.68564,0,0
04/09/2008,1.68549,1.70723,1.68318,1.70465,0,0
04/10/2008,1.70406,1.70492,1.68643,1.68835,0,0
04/11/2008,1.68904,1.70599,1.68747,1.70321,0,0
04/14/2008,1.6932,1.71791,1.6932,1.70776,0,0
04/15/2008,1.70704,1.7146,1.70128,1.70338,0,0
04/16/2008,1.70376,1.71212,1.6962,1.69662,0,0
04/17/2008,1.69732,1.70396,1.69267,1.69654,0,0
04/18/2008,1.69647,1.69953,1.68581,1.69202,0,0
04/21/2008,1.69475,1.69604,1.67851,1.6873,0,0
04/22/2008,1.68711,1.69395,1.68302,1.69236,0,0
04/23/2008,1.69289,1.69364,1.67264,1.67341,0,0
04/24/2008,1.67519,1.67803,1.66174,1.66839,0,0
04/25/2008,1.66918,1.6789,1.66551,1.67399,0,0
04/28/2008,1.67174,1.67283,1.66289,1.6674,0,0
04/29/2008,1.66756,1.67682,1.66486,1.66742,0,0
04/30/2008,1.6676,1.67281,1.64938,1.65586,0,0
05/01/2008,1.65552,1.66642,1.65111,1.65731,0,0
05/02/2008,1.65723,1.66522,1.64286,1.64978,0,0
05/05/2008,1.64894,1.65286,1.63392,1.63643,0,0
05/06/2008,1.63639,1.6456,1.63262,1.63511,0,0
05/07/2008,1.63474,1.63782,1.62765,1.63364,0,0
05/08/2008,1.63321,1.64058,1.62616,1.63081,0,0
05/09/2008,1.63078,1.6477,1.62903,1.6403,0,0
05/12/2008,1.64257,1.64772,1.63392,1.64061,0,0
05/13/2008,1.64047,1.64729,1.63536,1.64511,0,0
05/14/2008,1.64519,1.65768,1.64028,1.65573,0,0
05/15/2008,1.65614,1.66318,1.64116,1.64225,0,0
05/16/2008,1.64248,1.64437,1.62637,1.62958,0,0
05/19/2008,1.62977,1.63612,1.62492,1.62632,0,0
05/20/2008,1.62649,1.63647,1.61824,1.63168,0,0
05/21/2008,1.63166,1.64137,1.62922,1.64072,0,0
05/22/2008,1.64048,1.64666,1.63423,1.64571,0,0
05/23/2008,1.64443,1.64522,1.63446,1.64284,0,0
05/26/2008,1.64309,1.64537,1.63835,1.64072,0,0
05/27/2008,1.64057,1.64352,1.63402,1.6366,0,0
05/28/2008,1.6366,1.6395,1.62312,1.62359,0,0
05/29/2008,1.624,1.62949,1.61862,1.6238,0,0
05/30/2008,1.62348,1.63106,1.61932,1.627,0,0
06/02/2008,1.63022,1.63342,1.62012,1.626,0,0
06/03/2008,1.62609,1.63105,1.61752,1.62112,0,0
06/04/2008,1.62086,1.62828,1.60469,1.61197,0,0
06/05/2008,1.61343,1.62792,1.60602,1.62535,0,0
06/06/2008,1.62535,1.63965,1.62133,1.63849,0,0
06/09/2008,1.64128,1.65211,1.63752,1.64582,0,0
06/10/2008,1.64667,1.64862,1.63022,1.63454,0,0
06/11/2008,1.63426,1.64427,1.63289,1.64172,0,0
06/12/2008,1.64201,1.6527,1.63745,1.65208,0,0
06/13/2008,1.65144,1.65207,1.63342,1.63754,0,0
06/16/2008,1.63973,1.64872,1.63644,1.64538,0,0
06/17/2008,1.64542,1.65062,1.64053,1.64303,0,0
06/18/2008,1.64309,1.64852,1.63861,1.63976,0,0
06/19/2008,1.63959,1.64722,1.62742,1.63016,0,0
06/20/2008,1.62951,1.63912,1.62935,1.6366,0,0
06/23/2008,1.63746,1.63977,1.6283,1.62876,0,0
06/24/2008,1.62833,1.63245,1.62767,1.62913,0,0
06/25/2008,1.62955,1.63552,1.62565,1.63153,0,0
06/26/2008,1.63152,1.64932,1.63133,1.64811,0,0
06/27/2008,1.64786,1.65051,1.63422,1.6429,0,0
06/30/2008,1.64197,1.64702,1.63495,1.6432,0,0
07/01/2008,1.64326,1.65832,1.64147,1.6531,0,0
07/02/2008,1.65328,1.65832,1.64356,1.65077,0,0
07/03/2008,1.65073,1.65382,1.63283,1.63492,0,0
07/04/2008,1.63498,1.63602,1.62622,1.62979,0,0
07/07/2008,1.63009,1.64765,1.62557,1.64384,0,0
07/08/2008,1.64397,1.65101,1.64003,1.64297,0,0
07/09/2008,1.64289,1.65359,1.63951,1.6447,0,0
07/10/2008,1.6446,1.64741,1.63329,1.64071,0,0
07/11/2008,1.64097,1.64999,1.63859,1.64909,0,0
07/14/2008,1.64786,1.64786,1.63328,1.63668,0,0
07/15/2008,1.63679,1.63686,1.62153,1.62437,0,0
07/16/2008,1.6249,1.63052,1.62028,1.62302,0,0
07/17/2008,1.62335,1.63413,1.62168,1.63088,0,0
07/18/2008,1.63143,1.63318,1.62644,1.63318,0,0
07/21/2008,1.62796,1.63102,1.62328,1.62906,0,0
07/22/2008,1.62892,1.63351,1.62355,1.62491,0,0
07/23/2008,1.62481,1.63411,1.62208,1.63138,0,0
07/24/2008,1.63343,1.64014,1.62794,1.63523,0,0
07/25/2008,1.63433,1.64393,1.63359,1.64268,0,0
07/28/2008,1.6438,1.64738,1.63959,1.64468,0,0
07/29/2008,1.64406,1.64801,1.63535,1.6355,0,0
07/30/2008,1.63544,1.65273,1.63544,1.64899,0,0
07/31/2008,1.64964,1.66078,1.64773,1.65544,0,0
08/01/2008,1.65593,1.67437,1.65553,1.67437,0,0
08/04/2008,1.67525,1.67671,1.66884,1.67538,0,0
08/05/2008,1.67543,1.69223,1.67118,1.68643,0,0
08/06/2008,1.68623,1.69877,1.68423,1.69588,0,0
08/07/2008,1.69578,1.69938,1.68707,1.68985,0,0
08/08/2008,1.68982,1.70432,1.68367,1.68827,0,0
08/11/2008,1.68648,1.69243,1.68172,1.68626,0,0
08/12/2008,1.68569,1.70923,1.68537,1.70836,0,0
08/13/2008,1.70845,1.73562,1.70213,1.70583,0,0
08/14/2008,1.70583,1.7191,1.69724,1.6994,0,0
08/15/2008,1.70001,1.71213,1.68959,1.69526,0,0
08/18/2008,1.69294,1.69634,1.68277,1.69233,0,0
08/19/2008,1.69233,1.70003,1.68858,1.69425,0,0
08/20/2008,1.6936,1.69758,1.68652,1.68773,0,0
08/21/2008,1.68763,1.70468,1.68686,1.69128,0,0
08/22/2008,1.69168,1.70786,1.68998,1.70768,0,0
08/25/2008,1.70333,1.70973,1.6997,1.70909,0,0
08/26/2008,1.70915,1.72077,1.70623,1.71161,0,0
08/27/2008,1.71176,1.71921,1.70683,1.7145,0,0
08/28/2008,1.71443,1.71693,1.69969,1.70503,0,0
08/29/2008,1.70496,1.71453,1.70157,1.70779,0,0
09/01/2008,1.71448,1.72203,1.71068,1.71852,0,0
09/02/2008,1.71844,1.75015,1.70775,1.73222,0,0
09/03/2008,1.7323,1.75309,1.72363,1.73362,0,0
09/04/2008,1.7336,1.74426,1.72347,1.74056,0,0
09/05/2008,1.73982,1.77208,1.73668,1.74786,0,0
09/08/2008,1.73246,1.74398,1.72043,1.72999,0,0
09/09/2008,1.73108,1.76433,1.72946,1.76098,0,0
09/10/2008,1.76058,1.76691,1.73933,1.74642,0,0
09/11/2008,1.75083,1.75978,1.73266,1.73331,0,0
09/12/2008,1.73452,1.74834,1.72363,1.72529,0,0
09/15/2008,1.74509,1.77379,1.73953,1.76536,0,0
09/16/2008,1.76629,1.81563,1.76015,1.76522,0,0
09/17/2008,1.76499,1.81414,1.75899,1.81132,0,0
09/18/2008,1.81174,1.82552,1.77958,1.78246,0,0
09/19/2008,1.78241,1.78687,1.73096,1.7342,0,0
09/22/2008,1.73126,1.75203,1.72443,1.74973,0,0
09/23/2008,1.75056,1.76647,1.74453,1.75851,0,0
09/24/2008,1.75831,1.76696,1.74623,1.75203,0,0
09/25/2008,1.75146,1.76053,1.74573,1.74914,0,0
09/26/2008,1.74873,1.76786,1.74801,1.75818,0,0
09/29/2008,1.75717,1.80658,1.74058,1.79345,0,0
09/30/2008,1.79346,1.81132,1.76283,1.77784,0,0
10/01/2008,1.77798,1.78124,1.76155,1.77868,0,0
10/02/2008,1.77861,1.79151,1.76128,1.78843,0,0
10/03/2008,1.78831,1.79111,1.76646,1.77906,0,0
10/06/2008,1.77056,1.92939,1.76436,1.86983,0,0
10/07/2008,1.86823,1.93173,1.84958,1.92441,0,0
10/08/2008,1.9243,2.09939,1.90336,2.05521,0,0
10/09/2008,2.05681,2.05921,1.91873,1.98638,0,0
10/10/2008,1.98893,2.10013,1.97563,2.0835,0,0
10/13/2008,2.0178,2.05963,1.93885,1.94297,0,0
10/14/2008,1.94166,1.96308,1.89818,1.95388,0,0
10/15/2008,1.95283,2.04716,1.93273,2.03969,0,0
10/16/2008,2.03848,2.06815,1.94705,1.94715,0,0
10/17/2008,1.94575,1.99585,1.9227,1.9458,0,0
10/20/2008,1.92983,1.94675,1.89115,1.89383,0,0
10/21/2008,1.89338,1.9474,1.88945,1.94645,0,0
10/22/2008,1.94465,1.94593,1.89746,1.90951,0,0
10/23/2008,1.9096,1.96973,1.90028,1.93109,0,0
10/24/2008,1.93294,2.0731,1.9201,2.03182,0,0
10/27/2008,2.02755,2.08218,2.01655,2.07695,0,0
10/28/2008,2.07683,2.07755,1.9687,1.97655,0,0
10/29/2008,1.97525,1.9968,1.90478,1.93868,0,0
10/30/2008,1.94235,1.95678,1.88928,1.89244,0,0
10/31/2008,1.89308,1.93685,1.89213,1.90535,0,0
11/03/2008,1.9087,1.92231,1.854,1.86875,0,0
11/04/2008,1.87049,1.90485,1.84955,1.85745,0,0
11/05/2008,1.8579,1.90335,1.85206,1.89999,0,0
11/06/2008,1.8999,1.91996,1.85862,1.9094,0,0
11/07/2008,1.90995,1.93282,1.87752,1.88223,0,0
11/10/2008,1.8674,1.91436,1.84967,1.90304,0,0
11/11/2008,1.90295,1.93548,1.88778,1.90525,0,0
11/12/2008,1.90518,1.96884,1.89173,1.95221,0,0
11/13/2008,1.9524,1.96632,1.9148,1.9166,0,0
11/14/2008,1.91495,1.95999,1.90998,1.94422,0,0
11/17/2008,1.96635,1.96885,1.93008,1.94865,0,0
11/18/2008,1.94795,1.96445,1.92755,1.9322,0,0
11/19/2008,1.93365,1.96565,1.93015,1.96055,0,0
11/20/2008,1.9617,2.0555,1.9509,2.03657,0,0
11/21/2008,2.0399,2.0456,1.98779,1.98933,0,0
11/24/2008,1.98685,2.01988,1.9727,1.9802,0,0
11/25/2008,1.9801,2.02863,1.9745,2.01162,0,0
11/26/2008,2.01191,2.01584,1.96745,1.9751,0,0
11/27/2008,1.97749,1.99244,1.94949,1.96393,0,0
11/28/2008,1.96401,1.97234,1.93285,1.93776,0,0
12/01/2008,1.945,1.98142,1.94119,1.96905,0,0
12/02/2008,1.96863,1.9881,1.94785,1.9768,0,0
12/03/2008,1.97605,1.97891,1.95361,1.959,0,0
12/04/2008,1.95931,1.99316,1.95043,1.9828,0,0
12/05/2008,1.98133,2.01009,1.9596,1.96312,0,0
12/08/2008,1.9618,1.96898,1.92499,1.94948,0,0
12/09/2008,1.94961,1.97682,1.94001,1.96178,0,0
12/10/2008,1.96363,1.99245,1.94996,1.98443,0,0
12/11/2008,1.98186,1.99362,1.95849,1.98716,0,0
12/12/2008,1.98731,2.04513,1.98263,2.01144,0,0
12/15/2008,2.01435,2.06214,2.00965,2.04632,0,0
12/16/2008,2.0471,2.05577,2.01275,2.01702,0,0
12/17/2008,2.01568,2.06895,2.01264,2.04815,0,0
12/18/2008,2.04812,2.10248,2.02537,2.07266,0,0
12/19/2008,2.07397,2.08347,2.02465,2.04242,0,0
12/22/2008,2.03805,2.05873,2.02515,2.03794,0,0
12/23/2008,2.03869,2.05868,2.03471,2.04627,0,0
12/24/2008,2.04555,2.06649,2.04188,2.05132,0,0
12/26/2008,2.05012,2.06694,2.04284,2.05003,0,0
12/29/2008,2.048,2.06986,2.02941,2.03179,0,0
12/30/2008,2.03237,2.05227,2.02968,2.03251,0,0
12/31/2008,2.03241,2.05025,1.96147,1.96317,0,0
01/02/2009,1.9891,2.00955,1.94855,1.95627,0,0
01/05/2009,1.95315,1.95855,1.8881,1.90015,0,0
01/06/2009,1.9004,1.91196,1.86038,1.87065,0,0
01/07/2009,1.8708,1.91922,1.86389,1.9142,0,0
01/08/2009,1.91387,1.94688,1.91128,1.9233,0,0
01/09/2009,1.9241,1.9499,1.90065,1.9151,0,0
01/12/2009,1.9257,1.96962,1.914,1.95955,0,0
01/13/2009,1.96208,2.00346,1.95876,1.9828,0,0
01/14/2009,1.98242,1.9989,1.9527,1.99445,0,0
01/15/2009,1.9929,2.00559,1.96605,1.97783,0,0
01/16/2009,1.97824,1.99317,1.95036,1.97018,0,0
01/19/2009,1.97097,1.973,1.94762,1.95951,0,0
01/20/2009,1.96029,1.9908,1.94139,1.98248,0,0
01/21/2009,1.9812,1.9964,1.95619,1.96701,0,0
01/22/2009,1.96712,1.99409,1.96167,1.98315,0,0
01/23/2009,1.983,1.99605,1.96009,1.98314,0,0
01/26/2009,1.97505,2.00413,1.96635,1.99857,0,0
01/27/2009,1.99811,2.00325,1.97843,1.98995,0,0
01/28/2009,1.98963,1.99569,1.96069,1.97633,0,0
01/29/2009,1.97731,1.99935,1.97017,1.98565,0,0
01/30/2009,1.98542,2.01885,1.98312,2.01028,0,0
02/02/2009,2.00563,2.03861,2.00214,2.03255,0,0
02/03/2009,2.03262,2.03458,1.98902,2.0012,0,0
02/04/2009,2.00193,2.03912,1.97385,1.99611,0,0
02/05/2009,1.99587,2.00413,1.95308,1.95995,0,0
02/06/2009,1.95984,1.97355,1.90121,1.91424,0,0
02/09/2009,1.92326,1.94351,1.90603,1.91564,0,0
02/10/2009,1.91632,1.98364,1.91062,1.97142,0,0
02/11/2009,1.97044,1.9886,1.95681,1.96574,0,0
02/12/2009,1.96679,1.9865,1.95231,1.97076,0,0
02/13/2009,1.97005,1.97139,1.93897,1.95797,0,0
02/16/2009,1.96152,1.9738,1.95487,1.96833,0,0
02/17/2009,1.9687,1.98553,1.95637,1.98152,0,0
02/18/2009,1.98269,1.98475,1.96105,1.96634,0,0
02/19/2009,1.96651,1.97092,1.9501,1.96844,0,0
02/20/2009,1.96846,1.99884,1.95542,1.98761,0,0
02/23/2009,1.98629,1.99423,1.96936,1.97758,0,0
02/24/2009,1.97783,1.98638,1.96399,1.97216,0,0
02/25/2009,1.97143,1.97948,1.95979,1.96597,0,0
02/26/2009,1.96609,1.96883,1.94872,1.96745,0,0
02/27/2009,1.96981,1.99104,1.96332,1.9819,0,0
03/02/2009,1.9831,1.99842,1.97297,1.99566,0,0
03/03/2009,1.99618,1.99865,1.95569,1.9692,0,0
03/04/2009,1.96891,1.9831,1.93629,1.94855,0,0
03/05/2009,1.94866,1.97399,1.94529,1.96416,0,0
03/06/2009,1.96441,1.99022,1.95496,1.97458,0,0
03/09/2009,1.97368,2.00238,1.97119,1.99572,0,0
03/10/2009,1.99585,1.9965,1.96148,1.96309,0,0
03/11/2009,1.96286,1.97815,1.95867,1.96761,0,0
03/12/2009,1.96723,1.98767,1.96683,1.97145,0,0
03/13/2009,1.9711,1.97902,1.95526,1.96372,0,0
03/16/2009,1.96572,1.97205,1.9596,1.9663,0,0
03/17/2009,1.96538,1.97585,1.96111,1.96604,0,0
03/18/2009,1.96613,2.00078,1.96459,1.99215,0,0
03/19/2009,1.99288,1.99692,1.97396,1.99405,0,0
03/20/2009,1.99413,1.99593,1.96075,1.97632,0,0
03/23/2009,1.97515,1.97696,1.93115,1.93273,0,0
03/24/2009,1.93264,1.9401,1.92341,1.93594,0,0
03/25/2009,1.93573,1.95813,1.92689,1.94606,0,0
03/26/2009,1.94665,1.95004,1.9217,1.92745,0,0
03/27/2009,1.92775,1.94445,1.91243,1.91347,0,0
03/30/2009,1.9158,1.94617,1.91329,1.93646,0,0
03/31/2009,1.93654,1.94187,1.90359,1.91612,0,0
04/01/2009,1.91594,1.92703,1.89045,1.894,0,0
04/02/2009,1.89441,1.89811,1.8709,1.8815,0,0
04/03/2009,1.88225,1.90005,1.86494,1.88421,0,0
04/06/2009,1.88507,1.89866,1.877,1.87925,0,0
04/07/2009,1.87758,1.88945,1.85165,1.8663,0,0
04/08/2009,1.86677,1.87283,1.85919,1.86948,0,0
04/09/2009,1.86943,1.87519,1.82815,1.8304,0,0
04/10/2009,1.83028,1.83243,1.82103,1.8322,0,0
04/13/2009,1.81226,1.83616,1.81039,1.82638,0,0
04/14/2009,1.82489,1.83647,1.8175,1.83133,0,0
04/15/2009,1.8323,1.8499,1.81255,1.81418,0,0
04/16/2009,1.81482,1.84094,1.8122,1.82904,0,0
04/17/2009,1.82896,1.83289,1.80284,1.80448,0,0
04/20/2009,1.80185,1.85825,1.79895,1.85427,0,0
04/21/2009,1.85408,1.8543,1.81558,1.81901,0,0
04/22/2009,1.81926,1.8463,1.81825,1.8431,0,0
04/23/2009,1.84313,1.84695,1.82832,1.83844,0,0
04/24/2009,1.83865,1.85139,1.82925,1.83023,0,0
04/27/2009,1.83405,1.85382,1.82765,1.83495,0,0
04/28/2009,1.83463,1.86147,1.83359,1.86147,0,0
04/29/2009,1.86158,1.86525,1.82074,1.82523,0,0
04/30/2009,1.8272,1.834,1.80518,1.82305,0,0
05/01/2009,1.82243,1.82765,1.80985,1.81722,0,0
05/04/2009,1.81243,1.81524,1.79967,1.81075,0,0
05/05/2009,1.81175,1.81474,1.7902,1.79445,0,0
05/06/2009,1.79404,1.8057,1.7745,1.78116,0,0
05/07/2009,1.7811,1.78334,1.74835,1.77556,0,0
05/08/2009,1.77492,1.78205,1.76339,1.77464,0,0
05/11/2009,1.77425,1.79116,1.76766,1.78973,0,0
05/12/2009,1.78955,1.79381,1.77817,1.78358,0,0
05/13/2009,1.78405,1.80894,1.77753,1.80523,0,0
05/14/2009,1.80505,1.81434,1.79155,1.79373,0,0
05/15/2009,1.79445,1.80247,1.78975,1.80059,0,0
05/18/2009,1.79979,1.80294,1.76657,1.77047,0,0
05/19/2009,1.77058,1.77489,1.75387,1.75913,0,0
05/20/2009,1.75878,1.77889,1.75807,1.77684,0,0
05/21/2009,1.77625,1.79304,1.77238,1.78465,0,0
05/22/2009,1.78438,1.79237,1.77823,1.78808,0,0
05/25/2009,1.79475,1.79892,1.78834,1.7915,0,0
05/26/2009,1.79131,1.80026,1.77329,1.77855,0,0
05/27/2009,1.77763,1.78809,1.7654,1.782,0,0
05/28/2009,1.7829,1.78679,1.77012,1.77768,0,0
05/29/2009,1.77781,1.77865,1.76288,1.76705,0,0
06/01/2009,1.75819,1.76579,1.74349,1.74716,0,0
06/02/2009,1.74738,1.7539,1.73685,1.742,0,0
06/03/2009,1.74185,1.7787,1.72912,1.76821,0,0
06/04/2009,1.76775,1.78268,1.75717,1.7679,0,0
06/05/2009,1.7684,1.77311,1.74499,1.76063,0,0
06/08/2009,1.75698,1.76987,1.75111,1.76074,0,0
06/09/2009,1.76116,1.76474,1.74876,1.75441,0,0
06/10/2009,1.75472,1.75705,1.73336,1.74169,0,0
06/11/2009,1.7402,1.74479,1.71465,1.72156,0,0
06/12/2009,1.72159,1.73323,1.71665,1.72478,0,0
06/15/2009,1.73134,1.74153,1.7252,1.7354,0,0
06/16/2009,1.73447,1.75043,1.72606,1.74345,0,0
06/17/2009,1.74373,1.7637,1.74001,1.75472,0,0
06/18/2009,1.75479,1.7596,1.73155,1.7407,0,0
06/19/2009,1.74063,1.74127,1.72335,1.72933,0,0
06/22/2009,1.7318,1.76495,1.72985,1.76408,0,0
06/23/2009,1.76308,1.78324,1.75937,1.7729,0,0
06/24/2009,1.7733,1.77709,1.73977,1.74789,0,0
06/25/2009,1.74772,1.75412,1.74229,1.7425,0,0
06/26/2009,1.74225,1.74977,1.73826,1.7403,0,0
06/29/2009,1.74125,1.75255,1.74053,1.74182,0,0
06/30/2009,1.74111,1.74535,1.73136,1.7397,0,0
07/01/2009,1.73968,1.75355,1.73567,1.74855,0,0
07/02/2009,1.74866,1.76588,1.7466,1.76365,0,0
07/03/2009,1.76358,1.7648,1.74935,1.7539,0,0
07/06/2009,1.75577,1.76705,1.75174,1.7525,0,0
07/07/2009,1.75287,1.76455,1.74597,1.76385,0,0
07/08/2009,1.76362,1.79135,1.76145,1.78322,0,0
07/09/2009,1.78287,1.7941,1.77632,1.7903,0,0
07/10/2009,1.79104,1.79718,1.78475,1.78898,0,0
07/13/2009,1.79042,1.81001,1.784,1.78414,0,0
07/14/2009,1.78398,1.7878,1.7585,1.7612,0,0
07/15/2009,1.7612,1.76544,1.75207,1.75616,0,0
07/16/2009,1.7569,1.76661,1.75249,1.75405,0,0
07/17/2009,1.75445,1.76612,1.75406,1.75841,0,0
07/20/2009,1.76028,1.76106,1.74112,1.74255,0,0
07/21/2009,1.7426,1.75105,1.7377,1.73815,0,0
07/22/2009,1.73845,1.74793,1.73504,1.74273,0,0
07/23/2009,1.74317,1.74427,1.73432,1.7415,0,0
07/24/2009,1.74157,1.74563,1.73667,1.73786,0,0
07/27/2009,1.73655,1.74074,1.72935,1.72962,0,0
07/28/2009,1.7304,1.73425,1.70946,1.7132,0,0
07/29/2009,1.71289,1.72893,1.71228,1.71779,0,0
07/30/2009,1.71906,1.72188,1.69835,1.70412,0,0
07/31/2009,1.7041,1.71425,1.7027,1.70535,0,0
08/03/2009,1.70703,1.71575,1.69748,1.71105,0,0
08/04/2009,1.7114,1.71586,1.69955,1.70553,0,0
08/05/2009,1.70517,1.71768,1.702,1.71295,0,0
08/06/2009,1.71289,1.71555,1.70405,1.70841,0,0
08/07/2009,1.70881,1.72015,1.69105,1.6931,0,0
08/10/2009,1.69973,1.70085,1.68489,1.68815,0,0
08/11/2009,1.68815,1.70845,1.6869,1.7061,0,0
08/12/2009,1.70578,1.72485,1.69744,1.70218,0,0
08/13/2009,1.7029,1.70651,1.68867,1.69428,0,0
08/14/2009,1.69521,1.71276,1.68645,1.70535,0,0
08/17/2009,1.71088,1.72812,1.70519,1.71581,0,0
08/18/2009,1.71555,1.71724,1.70706,1.70879,0,0
08/19/2009,1.70931,1.72436,1.70425,1.71594,0,0
08/20/2009,1.7161,1.71827,1.70812,1.71426,0,0
08/21/2009,1.71416,1.72912,1.71046,1.71582,0,0
08/24/2009,1.71288,1.71393,1.70017,1.70475,0,0
08/25/2009,1.70448,1.7155,1.70297,1.71022,0,0
08/26/2009,1.71022,1.72298,1.70704,1.72015,0,0
08/27/2009,1.72053,1.72624,1.70375,1.70845,0,0
08/28/2009,1.70845,1.71263,1.69655,1.70012,0,0
08/31/2009,1.69994,1.71168,1.69371,1.69845,0,0
09/01/2009,1.69783,1.72289,1.69577,1.72153,0,0
09/02/2009,1.72171,1.72268,1.70555,1.71065,0,0
09/03/2009,1.71175,1.71354,1.69531,1.69585,0,0
09/04/2009,1.69597,1.6996,1.67783,1.68035,0,0
09/07/2009,1.67928,1.68442,1.67142,1.67443,0,0
09/08/2009,1.67473,1.68286,1.67201,1.68023,0,0
09/09/2009,1.68031,1.6905,1.67548,1.68766,0,0
09/10/2009,1.68995,1.70044,1.68489,1.6952,0,0
09/11/2009,1.68735,1.69315,1.68428,1.68725,0,0
09/14/2009,1.69288,1.70172,1.6895,1.6952,0,0
09/15/2009,1.695,1.70337,1.69455,1.69746,0,0
09/16/2009,1.6973,1.69953,1.68168,1.68382,0,0
09/17/2009,1.68385,1.6928,1.68026,1.68879,0,0
09/18/2009,1.68905,1.6977,1.68752,1.69523,0,0
09/21/2009,1.69568,1.70438,1.69366,1.7008,0,0
09/22/2009,1.70085,1.7014,1.6883,1.69285,0,0
09/23/2009,1.69365,1.6957,1.68516,1.69375,0,0
09/24/2009,1.69375,1.69835,1.68585,1.69525,0,0
09/25/2009,1.69508,1.69971,1.68686,1.69233,0,0
09/28/2009,1.69257,1.70016,1.67285,1.67534,0,0
09/29/2009,1.67542,1.67609,1.66386,1.67575,0,0
09/30/2009,1.67535,1.6754,1.65475,1.6577,0,0
10/01/2009,1.65682,1.67345,1.651,1.67205,0,0
10/02/2009,1.67202,1.69075,1.6676,1.68413,0,0
10/05/2009,1.68383,1.68659,1.66686,1.66865,0,0
10/06/2009,1.66859,1.6778,1.65178,1.65362,0,0
10/07/2009,1.65311,1.65648,1.64484,1.64831,0,0
10/08/2009,1.64823,1.64994,1.62762,1.63211,0,0
10/09/2009,1.6321,1.635,1.62561,1.62876,0,0
10/12/2009,1.62771,1.63518,1.62575,1.62805,0,0
10/13/2009,1.62805,1.63935,1.62683,1.63413,0,0
10/14/2009,1.63392,1.63905,1.62627,1.6306,0,0
10/15/2009,1.631,1.6318,1.61935,1.62336,0,0
10/16/2009,1.6228,1.62803,1.61345,1.6257,0,0
10/19/2009,1.62853,1.62996,1.60855,1.60994,0,0
10/20/2009,1.61,1.62126,1.60772,1.61735,0,0
10/21/2009,1.6164,1.62255,1.61196,1.61563,0,0
10/22/2009,1.61563,1.62832,1.61515,1.62155,0,0
10/23/2009,1.62036,1.62993,1.61779,1.62625,0,0
10/26/2009,1.62868,1.62995,1.61957,1.62322,0,0
10/27/2009,1.62315,1.62498,1.61365,1.61485,0,0
10/28/2009,1.6143,1.64204,1.60956,1.6388,0,0
10/29/2009,1.6387,1.64195,1.61703,1.61988,0,0
10/30/2009,1.62062,1.63955,1.61851,1.63727,0,0
11/02/2009,1.64065,1.6502,1.62683,1.6341,0,0
11/03/2009,1.63377,1.64715,1.62658,1.6314,0,0
11/04/2009,1.63033,1.63755,1.62375,1.63265,0,0
11/05/2009,1.6329,1.6412,1.63065,1.63395,0,0
11/06/2009,1.6338,1.63515,1.6145,1.61545,0,0
11/09/2009,1.61345,1.61666,1.60853,1.6129,0,0
11/10/2009,1.6116,1.61754,1.609,1.60993,0,0
11/11/2009,1.6106,1.61518,1.60906,1.61145,0,0
11/12/2009,1.61095,1.61185,1.60175,1.60765,0,0
11/13/2009,1.60722,1.6084,1.596,1.59715,0,0
11/16/2009,1.5976,1.6059,1.59472,1.5975,0,0
11/17/2009,1.5979,1.60949,1.5969,1.59839,0,0
11/18/2009,1.59825,1.6125,1.59691,1.6092,0,0
11/19/2009,1.60915,1.62675,1.60807,1.62466,0,0
11/20/2009,1.62416,1.63548,1.61997,1.62433,0,0
11/23/2009,1.62634,1.62685,1.61585,1.6194,0,0
11/24/2009,1.6193,1.63329,1.61671,1.62775,0,0
11/25/2009,1.6284,1.6284,1.61715,1.62375,0,0
11/26/2009,1.62375,1.64811,1.62325,1.6434,0,0
11/27/2009,1.64207,1.66065,1.64207,1.65345,0,0
11/30/2009,1.64315,1.64975,1.63755,1.6378,0,0
12/01/2009,1.63755,1.64535,1.6278,1.62985,0,0
12/02/2009,1.63022,1.63186,1.62279,1.6266,0,0
12/03/2009,1.6266,1.6311,1.62094,1.6293,0,0
12/04/2009,1.6288,1.6332,1.61668,1.62363,0,0
12/07/2009,1.62458,1.63035,1.62,1.62412,0,0
12/08/2009,1.62405,1.6277,1.61986,1.62645,0,0
12/09/2009,1.62627,1.62867,1.61888,1.6202,0,0
12/10/2009,1.62078,1.62123,1.59855,1.6064,0,0
12/11/2009,1.60665,1.61217,1.60025,1.60115,0,0
12/14/2009,1.6044,1.61493,1.5967,1.59855,0,0
12/15/2009,1.5982,1.6067,1.59775,1.6039,0,0
12/16/2009,1.6044,1.62232,1.60258,1.61285,0,0
12/17/2009,1.61345,1.62168,1.6096,1.6167,0,0
12/18/2009,1.61685,1.62434,1.60817,1.60973,0,0
12/21/2009,1.60634,1.62385,1.60597,1.61927,0,0
12/22/2009,1.61895,1.62875,1.61798,1.62645,0,0
12/23/2009,1.6273,1.63177,1.62474,1.62905,0,0
12/24/2009,1.62845,1.63151,1.62337,1.62799,0,0
12/28/2009,1.6255,1.62719,1.61866,1.62075,0,0
12/29/2009,1.62128,1.62258,1.60001,1.60355,0,0
12/30/2009,1.60355,1.6088,1.59939,1.60275,0,0
12/31/2009,1.60305,1.60648,1.59135,1.5971,0,0
01/04/2010,1.59155,1.59579,1.57685,1.579,0,0
01/05/2010,1.57865,1.5834,1.57423,1.5751,0,0
01/06/2010,1.57536,1.57737,1.56445,1.5663,0,0
01/07/2010,1.56699,1.56745,1.5577,1.55914,0,0
01/08/2010,1.55894,1.56656,1.556,1.55792,0,0
01/11/2010,1.55265,1.56463,1.55151,1.56069,0,0
01/12/2010,1.56126,1.57926,1.55845,1.57432,0,0
01/13/2010,1.57417,1.57662,1.56475,1.56977,0,0
01/14/2010,1.56969,1.5751,1.55344,1.55576,0,0
01/15/2010,1.55569,1.55942,1.55222,1.55847,0,0
01/18/2010,1.55841,1.56242,1.55022,1.55257,0,0
01/19/2010,1.5522,1.55922,1.5427,1.54749,0,0
01/20/2010,1.54769,1.55432,1.54374,1.54954,0,0
01/21/2010,1.54941,1.56516,1.54162,1.56448,0,0
01/22/2010,1.56536,1.57063,1.55602,1.56953,0,0
01/25/2010,1.56645,1.56946,1.56016,1.5647,0,0
01/26/2010,1.56467,1.57469,1.56029,1.56573,0,0
01/27/2010,1.56582,1.57146,1.55702,1.56589,0,0
01/28/2010,1.56652,1.56675,1.54957,1.56132,0,0
01/29/2010,1.56167,1.569,1.55746,1.56815,0,0
02/01/2010,1.57451,1.58106,1.56092,1.56255,0,0
02/02/2010,1.56249,1.58618,1.55881,1.575,0,0
02/03/2010,1.57535,1.57955,1.57136,1.57333,0,0
02/04/2010,1.57331,1.59509,1.57098,1.58709,0,0
02/05/2010,1.58717,1.58775,1.57315,1.57484,0,0
02/08/2010,1.57505,1.58032,1.5727,1.57824,0,0
02/09/2010,1.57789,1.5826,1.56741,1.56956,0,0
02/10/2010,1.56938,1.57387,1.56587,1.56878,0,0
02/11/2010,1.56896,1.56934,1.53353,1.53772,0,0
02/12/2010,1.53749,1.54508,1.5268,1.53547,0,0
02/15/2010,1.53325,1.53615,1.52805,1.53026,0,0
02/16/2010,1.5302,1.53091,1.51943,1.52592,0,0
02/17/2010,1.52633,1.52915,1.51128,1.51217,0,0
02/18/2010,1.51215,1.51638,1.50627,1.51225,0,0
02/19/2010,1.51181,1.51694,1.50901,1.51437,0,0
02/22/2010,1.51249,1.51567,1.50883,1.50956,0,0
02/23/2010,1.50995,1.52206,1.50407,1.51517,0,0
02/24/2010,1.5149,1.52667,1.51347,1.51481,0,0
02/25/2010,1.51497,1.53237,1.51119,1.52481,0,0
02/26/2010,1.52466,1.5292,1.5178,1.52125,0,0
03/01/2010,1.51989,1.5204,1.49895,1.50495,0,0
03/02/2010,1.50495,1.50955,1.49655,1.50657,0,0
03/03/2010,1.50653,1.5137,1.50455,1.5117,0,0
03/04/2010,1.51175,1.52012,1.50631,1.50855,0,0
03/05/2010,1.5093,1.5111,1.49435,1.5004,0,0
03/08/2010,1.5004,1.50335,1.49643,1.4992,0,0
03/09/2010,1.49905,1.5007,1.48551,1.4879,0,0
03/10/2010,1.4877,1.49415,1.48055,1.4914,0,0
03/11/2010,1.49145,1.4973,1.4884,1.49431,0,0
03/12/2010,1.494,1.50456,1.493,1.50426,0,0
03/15/2010,1.4999,1.50418,1.49467,1.49493,0,0
03/16/2010,1.49486,1.50544,1.49297,1.4983,0,0
03/17/2010,1.4986,1.50134,1.4859,1.48683,0,0
03/18/2010,1.48704,1.48944,1.47652,1.47782,0,0
03/19/2010,1.47809,1.48003,1.47161,1.47758,0,0
03/22/2010,1.47819,1.48503,1.47511,1.476,0,0
03/23/2010,1.4764,1.47872,1.46784,1.46893,0,0
03/24/2010,1.46908,1.47032,1.46062,1.46696,0,0
03/25/2010,1.46696,1.46833,1.45981,1.46223,0,0
03/26/2010,1.4625,1.48685,1.46147,1.48313,0,0
03/29/2010,1.48803,1.491,1.46812,1.46888,0,0
03/30/2010,1.4685,1.47188,1.4581,1.4581,0,0
03/31/2010,1.45991,1.47696,1.45718,1.47276,0,0
04/01/2010,1.47275,1.47702,1.4673,1.47493,0,0
04/02/2010,1.47469,1.4775,1.46595,1.469,0,0
04/05/2010,1.4664,1.4691,1.4621,1.46315,0,0
04/06/2010,1.46315,1.46625,1.44185,1.443,0,0
04/07/2010,1.4438,1.4462,1.4378,1.43944,0,0
04/08/2010,1.43935,1.4423,1.4345,1.4382,0,0
04/09/2010,1.43894,1.44655,1.43655,1.44575,0,0
04/12/2010,1.4547,1.46915,1.45163,1.4652,0,0
04/13/2010,1.46545,1.4718,1.46385,1.46485,0,0
04/14/2010,1.46435,1.46725,1.45595,1.45963,0,0
04/15/2010,1.45935,1.4608,1.45005,1.452,0,0
04/16/2010,1.4519,1.46165,1.4496,1.46039,0,0
04/19/2010,1.46175,1.46877,1.4583,1.45978,0,0
04/20/2010,1.4595,1.45986,1.4412,1.4416,0,0
04/21/2010,1.44155,1.44556,1.4365,1.44435,0,0
04/22/2010,1.4454,1.4467,1.43251,1.43306,0,0
04/23/2010,1.4326,1.4513,1.4279,1.44203,0,0
04/26/2010,1.4411,1.4445,1.43191,1.4436,0,0
04/27/2010,1.44459,1.44817,1.4384,1.43885,0,0
04/28/2010,1.43825,1.4392,1.42195,1.4283,0,0
04/29/2010,1.4274,1.43105,1.4237,1.4262,0,0
04/30/2010,1.4257,1.4415,1.42227,1.43784,0,0
05/03/2010,1.44515,1.44555,1.42302,1.42455,0,0
05/04/2010,1.42387,1.43451,1.42305,1.4288,0,0
05/05/2010,1.42821,1.43,1.41343,1.41355,0,0
05/06/2010,1.4135,1.4363,1.4055,1.42535,0,0
05/07/2010,1.4261,1.43746,1.42125,1.43478,0,0
05/10/2010,1.43325,1.44365,1.41432,1.4159,0,0
05/11/2010,1.4158,1.42215,1.4112,1.41428,0,0
05/12/2010,1.4137,1.42088,1.40932,1.41145,0,0
05/13/2010,1.41195,1.41332,1.3928,1.3983,0,0
05/14/2010,1.39935,1.40345,1.39263,1.39462,0,0
05/17/2010,1.3941,1.4187,1.39385,1.41245,0,0
05/18/2010,1.4121,1.42106,1.40843,1.41135,0,0
05/19/2010,1.41164,1.4723,1.41026,1.46506,0,0
05/20/2010,1.46615,1.52935,1.45883,1.52785,0,0
05/21/2010,1.52915,1.54576,1.50455,1.50876,0,0
05/24/2010,1.5064,1.52525,1.4857,1.4965,0,0
05/25/2010,1.49605,1.51425,1.4908,1.49085,0,0
05/26/2010,1.4906,1.49864,1.45985,1.48174,0,0
05/27/2010,1.4817,1.4828,1.44733,1.45165,0,0
05/28/2010,1.4514,1.4607,1.44337,1.4481,0,0
05/31/2010,1.4499,1.4635,1.44715,1.4542,0,0
06/01/2010,1.45485,1.47325,1.4497,1.471,0,0
06/02/2010,1.47074,1.4734,1.45345,1.45422,0,0
06/03/2010,1.45365,1.45715,1.4383,1.43915,0,0
06/04/2010,1.43925,1.45745,1.43452,1.45313,0,0
06/07/2010,1.4538,1.4713,1.45125,1.47105,0,0
06/08/2010,1.47065,1.4738,1.44215,1.44599,0,0
06/09/2010,1.4454,1.45625,1.4429,1.44649,0,0
06/10/2010,1.44545,1.45035,1.42413,1.42573,0,0
06/11/2010,1.42572,1.4357,1.42065,1.42379,0,0
06/14/2010,1.42149,1.42755,1.4151,1.4229,0,0
06/15/2010,1.4232,1.43305,1.42055,1.42445,0,0
06/16/2010,1.42465,1.4297,1.42127,1.42435,0,0
06/17/2010,1.42405,1.4364,1.42395,1.4259,0,0
06/18/2010,1.42635,1.43,1.41831,1.4201,0,0
06/21/2010,1.41115,1.41555,1.40035,1.40455,0,0
06/22/2010,1.4049,1.4077,1.39615,1.4076,0,0
06/23/2010,1.40735,1.41341,1.40005,1.4085,0,0
06/24/2010,1.40835,1.42495,1.4034,1.42155,0,0
06/25/2010,1.42245,1.43181,1.41336,1.4149,0,0
06/28/2010,1.41605,1.4191,1.40565,1.4073,0,0
06/29/2010,1.4073,1.43835,1.4073,1.43573,0,0
06/30/2010,1.4355,1.45575,1.42855,1.45525,0,0
07/01/2010,1.4557,1.49285,1.45115,1.48475,0,0
07/02/2010,1.4854,1.4943,1.471,1.49239,0,0
07/05/2010,1.4912,1.4974,1.48096,1.49327,0,0
07/06/2010,1.49321,1.5013,1.4737,1.48045,0,0
07/07/2010,1.47885,1.48707,1.45915,1.46195,0,0
07/08/2010,1.4616,1.46495,1.4438,1.44691,0,0
07/09/2010,1.44698,1.4516,1.43845,1.4399,0,0
07/12/2010,1.4394,1.4449,1.43631,1.4378,0,0
07/13/2010,1.43775,1.44579,1.43295,1.44035,0,0
07/14/2010,1.4399,1.44575,1.43625,1.4395,0,0
07/15/2010,1.44015,1.4739,1.43865,1.46385,0,0
07/16/2010,1.46408,1.4898,1.46187,1.48743,0,0
07/19/2010,1.48945,1.49705,1.48175,1.49015,0,0
07/20/2010,1.48992,1.4923,1.45595,1.457,0,0
07/21/2010,1.4579,1.46367,1.44585,1.4522,0,0
07/22/2010,1.4518,1.46085,1.4411,1.4429,0,0
07/23/2010,1.4427,1.4501,1.4331,1.44075,0,0
07/26/2010,1.4384,1.44505,1.43655,1.4393,0,0
07/27/2010,1.439,1.44395,1.4338,1.4397,0,0
07/28/2010,1.43955,1.4599,1.43775,1.4542,0,0
07/29/2010,1.45485,1.45865,1.4453,1.45235,0,0
07/30/2010,1.4526,1.4547,1.4377,1.4425,0,0
08/02/2010,1.4423,1.4458,1.4304,1.44215,0,0
08/03/2010,1.44205,1.45421,1.4411,1.44935,0,0
08/04/2010,1.4493,1.4521,1.43395,1.43555,0,0
08/05/2010,1.4353,1.44645,1.43365,1.4393,0,0
08/06/2010,1.43963,1.45307,1.43457,1.44565,0,0
08/09/2010,1.44547,1.44845,1.44,1.4423,0,0
08/10/2010,1.44252,1.44815,1.4385,1.44195,0,0
08/11/2010,1.4421,1.4468,1.42935,1.43355,0,0
08/12/2010,1.433,1.44195,1.43025,1.43095,0,0
08/13/2010,1.43123,1.43225,1.42155,1.4278,0,0
08/16/2010,1.42836,1.44075,1.42705,1.42772,0,0
08/17/2010,1.42755,1.43205,1.41809,1.423,0,0
08/18/2010,1.42287,1.43245,1.42065,1.43055,0,0
08/19/2010,1.4303,1.43975,1.4221,1.43615,0,0
08/20/2010,1.4363,1.4413,1.42105,1.42138,0,0
08/23/2010,1.43279,1.43365,1.41408,1.4199,0,0
08/24/2010,1.4197,1.4358,1.41845,1.43185,0,0
08/25/2010,1.4325,1.44408,1.42735,1.43155,0,0
08/26/2010,1.4316,1.435,1.42635,1.43435,0,0
08/27/2010,1.43475,1.43635,1.41525,1.41898,0,0
08/30/2010,1.4144,1.42015,1.41125,1.4197,0,0
08/31/2010,1.4194,1.43315,1.41285,1.42345,0,0
09/01/2010,1.4237,1.42455,1.40485,1.4049,0,0
09/02/2010,1.4051,1.41285,1.40475,1.4076,0,0
09/03/2010,1.40745,1.41365,1.39965,1.40655,0,0
09/06/2010,1.4077,1.40922,1.40234,1.40295,0,0
09/07/2010,1.40295,1.40415,1.3895,1.39253,0,0
09/08/2010,1.39193,1.39385,1.38325,1.385,0,0
09/09/2010,1.3851,1.3876,1.37169,1.37535,0,0
09/10/2010,1.37505,1.37995,1.36775,1.36795,0,0
09/13/2010,1.36735,1.3793,1.3658,1.37614,0,0
09/14/2010,1.37594,1.3836,1.37439,1.38293,0,0
09/15/2010,1.3829,1.38895,1.38005,1.38645,0,0
09/16/2010,1.38648,1.40085,1.3847,1.3955,0,0
09/17/2010,1.39555,1.39733,1.3857,1.39332,0,0
09/20/2010,1.39243,1.39329,1.37726,1.37865,0,0
09/21/2010,1.37848,1.39108,1.37759,1.3883,0,0
09/22/2010,1.38836,1.40441,1.38797,1.40085,0,0
09/23/2010,1.401,1.40996,1.39745,1.40275,0,0
09/24/2010,1.40284,1.40819,1.39824,1.40605,0,0
09/27/2010,1.40272,1.40655,1.39735,1.39995,0,0
09/28/2010,1.39948,1.40531,1.39738,1.40392,0,0
09/29/2010,1.40378,1.40775,1.39921,1.40521,0,0
09/30/2010,1.40568,1.41255,1.40225,1.40969,0,0
10/01/2010,1.40944,1.41897,1.40749,1.41778,0,0
10/04/2010,1.41838,1.42049,1.41273,1.41309,0,0
10/05/2010,1.41312,1.43709,1.41087,1.42385,0,0
10/06/2010,1.42383,1.42738,1.41639,1.42502,0,0
10/07/2010,1.42503,1.42599,1.41011,1.41718,0,0
10/08/2010,1.41728,1.42826,1.40955,1.41448,0,0
10/11/2010,1.41389,1.41837,1.40751,1.41019,0,0
10/12/2010,1.40969,1.41755,1.40455,1.41155,0,0
10/13/2010,1.41175,1.41797,1.40505,1.40931,0,0
10/14/2010,1.40967,1.41945,1.40557,1.41643,0,0
10/15/2010,1.4163,1.41899,1.40941,1.41045,0,0
10/18/2010,1.40882,1.41295,1.40625,1.40885,0,0
10/19/2010,1.40849,1.42195,1.4049,1.41685,0,0
10/20/2010,1.41695,1.4187,1.4106,1.4143,0,0
10/21/2010,1.41443,1.42701,1.41202,1.42413,0,0
10/22/2010,1.42406,1.42406,1.41639,1.41954,0,0
10/25/2010,1.41515,1.41929,1.40487,1.40948,0,0
10/26/2010,1.40998,1.41182,1.40494,1.40629,0,0
10/27/2010,1.40625,1.42488,1.40428,1.41614,0,0
10/28/2010,1.41628,1.4262,1.41373,1.42256,0,0
10/29/2010,1.4228,1.42687,1.41565,1.41769,0,0
11/01/2010,1.41662,1.41977,1.40449,1.40727,0,0
11/02/2010,1.4069,1.40782,1.39262,1.40375,0,0
11/03/2010,1.40372,1.41581,1.40315,1.40509,0,0
11/04/2010,1.40519,1.41055,1.39715,1.39965,0,0
11/05/2010,1.39956,1.40321,1.37983,1.38055,0,0
11/08/2010,1.38398,1.38606,1.37219,1.37311,0,0
11/09/2010,1.37299,1.37619,1.36759,1.37223,0,0
11/10/2010,1.37224,1.37858,1.36742,1.3708,0,0
11/11/2010,1.37111,1.3776,1.36673,1.36937,0,0
11/12/2010,1.36967,1.39074,1.36431,1.39005,0,0
11/15/2010,1.38617,1.39294,1.37198,1.37885,0,0
11/16/2010,1.37851,1.38917,1.37811,1.38091,0,0
11/17/2010,1.38076,1.38571,1.37719,1.38065,0,0
11/18/2010,1.38079,1.38287,1.37545,1.37794,0,0
11/19/2010,1.37817,1.39293,1.37734,1.38555,0,0
11/22/2010,1.38858,1.3898,1.37665,1.37799,0,0
11/23/2010,1.37843,1.38631,1.37199,1.37447,0,0
11/24/2010,1.37496,1.37545,1.35602,1.35788,0,0
11/25/2010,1.35797,1.36413,1.35589,1.36169,0,0
11/26/2010,1.36201,1.37521,1.36023,1.37245,0,0
11/29/2010,1.37157,1.37595,1.36117,1.36261,0,0
11/30/2010,1.36251,1.36473,1.35206,1.35382,0,0
12/01/2010,1.35418,1.36142,1.35182,1.35658,0,0
12/02/2010,1.35698,1.36461,1.3517,1.35185,0,0
12/03/2010,1.35218,1.35572,1.3486,1.35013,0,0
12/06/2010,1.35066,1.35334,1.34201,1.34415,0,0
12/07/2010,1.3447,1.34979,1.34159,1.34901,0,0
12/08/2010,1.34913,1.35517,1.34622,1.35355,0,0
12/09/2010,1.35376,1.35501,1.33841,1.34554,0,0
12/10/2010,1.34558,1.34628,1.33842,1.34187,0,0
12/13/2010,1.34065,1.34705,1.33668,1.34402,0,0
12/14/2010,1.34427,1.35029,1.3383,1.33888,0,0
12/15/2010,1.3387,1.34539,1.33815,1.33856,0,0
12/16/2010,1.33866,1.34167,1.33679,1.33727,0,0
12/17/2010,1.33758,1.35109,1.33154,1.33431,0,0
12/20/2010,1.3332,1.33523,1.31881,1.32151,0,0
12/21/2010,1.32105,1.32427,1.31223,1.31256,0,0
12/22/2010,1.31231,1.31906,1.30734,1.3109,0,0
12/23/2010,1.3112,1.31298,1.3011,1.30565,0,0
12/24/2010,1.30551,1.30934,1.30392,1.3047,0,0
12/27/2010,1.30912,1.31304,1.30654,1.31011,0,0
12/28/2010,1.31011,1.316,1.29554,1.29822,0,0
12/29/2010,1.29808,1.30082,1.29255,1.29906,0,0
12/30/2010,1.29905,1.31261,1.29797,1.30606,0,0
12/31/2010,1.30611,1.31685,1.30314,1.30573,0,0
01/03/2011,1.30761,1.31482,1.30029,1.31385,0,0
01/04/2011,1.31384,1.33253,1.31288,1.32384,0,0
01/05/2011,1.32424,1.32724,1.31404,1.31528,0,0
01/06/2011,1.31541,1.32027,1.30527,1.30748,0,0
01/07/2011,1.30775,1.31073,1.29426,1.29571,0,0
01/10/2011,1.29689,1.30651,1.29303,1.30073,0,0
01/11/2011,1.30057,1.3172,1.30044,1.31404,0,0
01/12/2011,1.31381,1.32277,1.30821,1.31746,0,0
01/13/2011,1.31732,1.34076,1.31523,1.33925,0,0
01/14/2011,1.3389,1.35494,1.3359,1.35365,0,0
01/17/2011,1.35059,1.35175,1.33481,1.33736,0,0
01/18/2011,1.33745,1.34715,1.336,1.33945,0,0
01/19/2011,1.33958,1.34815,1.33722,1.34585,0,0
01/20/2011,1.34623,1.36575,1.34593,1.36468,0,0
01/21/2011,1.36444,1.37705,1.36328,1.37576,0,0
01/24/2011,1.3798,1.3798,1.3639,1.36705,0,0
01/25/2011,1.36714,1.37803,1.36466,1.37239,0,0
01/26/2011,1.37265,1.37665,1.36879,1.37205,0,0
01/27/2011,1.37275,1.38573,1.37078,1.38424,0,0
01/28/2011,1.38429,1.38775,1.36829,1.36905,0,0
01/31/2011,1.37329,1.37875,1.36778,1.37269,0,0
02/01/2011,1.37255,1.37615,1.36136,1.36745,0,0
02/02/2011,1.36761,1.37185,1.36481,1.367,0,0
02/03/2011,1.36678,1.36818,1.34145,1.34247,0,0
02/04/2011,1.34288,1.34394,1.33024,1.33932,0,0
02/07/2011,1.33826,1.34392,1.33181,1.34005,0,0
02/08/2011,1.34008,1.34929,1.33686,1.34267,0,0
02/09/2011,1.34268,1.35905,1.34166,1.35611,0,0
02/10/2011,1.35642,1.36096,1.35294,1.35399,0,0
02/11/2011,1.35384,1.36055,1.35005,1.35285,0,0
02/14/2011,1.35282,1.35376,1.34119,1.34461,0,0
02/15/2011,1.34458,1.35566,1.34385,1.35335,0,0
02/16/2011,1.35341,1.36015,1.34905,1.35216,0,0
02/17/2011,1.35218,1.35519,1.34235,1.34471,0,0
02/18/2011,1.3444,1.35068,1.34028,1.3493,0,0
02/21/2011,1.35096,1.35702,1.34784,1.35482,0,0
02/22/2011,1.3548,1.36945,1.35137,1.36625,0,0
02/23/2011,1.36665,1.37845,1.36476,1.37154,0,0
02/24/2011,1.3721,1.37295,1.36217,1.36765,0,0
02/25/2011,1.36761,1.36805,1.35026,1.35122,0,0
02/28/2011,1.35432,1.36515,1.35155,1.35518,0,0
03/01/2011,1.35542,1.36107,1.35458,1.35926,0,0
03/02/2011,1.35927,1.36781,1.3561,1.36344,0,0
03/03/2011,1.36342,1.37685,1.35972,1.37675,0,0
03/04/2011,1.37674,1.38492,1.37585,1.37911,0,0
03/07/2011,1.37855,1.38335,1.37615,1.38023,0,0
03/08/2011,1.38031,1.383,1.37452,1.37661,0,0
03/09/2011,1.3762,1.37985,1.37196,1.37571,0,0
03/10/2011,1.37591,1.38208,1.37493,1.37828,0,0
03/11/2011,1.37826,1.38345,1.3676,1.3709,0,0
03/14/2011,1.37598,1.38865,1.37401,1.38545,0,0
03/15/2011,1.38539,1.41404,1.38429,1.41233,0,0
03/16/2011,1.41324,1.42069,1.40325,1.41225,0,0
03/17/2011,1.41259,1.43427,1.41236,1.43003,0,0
03/18/2011,1.43003,1.43242,1.41021,1.42331,0,0
03/21/2011,1.42505,1.42734,1.40657,1.41338,0,0
03/22/2011,1.41335,1.41635,1.40249,1.40485,0,0
03/23/2011,1.40493,1.40685,1.38965,1.39025,0,0
03/24/2011,1.39045,1.39284,1.38605,1.38815,0,0
03/25/2011,1.38793,1.39115,1.37077,1.37245,0,0
03/28/2011,1.37116,1.37545,1.3646,1.37479,0,0
03/29/2011,1.37455,1.38015,1.36817,1.37125,0,0
03/30/2011,1.37104,1.37178,1.36235,1.36765,0,0
03/31/2011,1.36791,1.37565,1.36608,1.37052,0,0
04/01/2011,1.37053,1.37275,1.36044,1.36995,0,0
04/04/2011,1.36783,1.37616,1.36771,1.37206,0,0
04/05/2011,1.3722,1.37726,1.37053,1.37676,0,0
04/06/2011,1.37666,1.37961,1.37063,1.37238,0,0
04/07/2011,1.37239,1.37399,1.35899,1.36645,0,0
04/08/2011,1.36649,1.37276,1.36512,1.37043,0,0
04/11/2011,1.36803,1.37591,1.36693,1.37504,0,0
04/12/2011,1.37503,1.3876,1.3735,1.38677,0,0
04/13/2011,1.38684,1.38737,1.37386,1.37435,0,0
04/14/2011,1.37477,1.37866,1.37032,1.3738,0,0
04/15/2011,1.3741,1.37726,1.36439,1.3645,0,0
04/18/2011,1.3642,1.36768,1.35279,1.35415,0,0
04/19/2011,1.35436,1.36453,1.35349,1.36149,0,0
04/20/2011,1.36145,1.36392,1.35387,1.35501,0,0
04/21/2011,1.35507,1.36161,1.35238,1.35356,0,0
04/22/2011,1.3537,1.35812,1.3532,1.35569,0,0
04/25/2011,1.35342,1.36164,1.35197,1.35967,0,0
04/26/2011,1.35971,1.36299,1.35585,1.35711,0,0
04/27/2011,1.35755,1.36281,1.35346,1.35935,0,0
04/28/2011,1.35852,1.36178,1.35558,1.35559,0,0
04/29/2011,1.35555,1.36184,1.34856,1.34904,0,0
05/02/2011,1.35119,1.3575,1.34809,1.35404,0,0
05/03/2011,1.35494,1.36725,1.35216,1.36601,0,0
05/04/2011,1.36681,1.38294,1.36487,1.37871,0,0
05/05/2011,1.3789,1.39283,1.36847,1.37337,0,0
05/06/2011,1.37336,1.37454,1.33605,1.33715,0,0
05/09/2011,1.33934,1.3424,1.3272,1.32912,0,0
05/10/2011,1.32861,1.33351,1.32681,1.32911,0,0
05/11/2011,1.32888,1.3306,1.32276,1.32611,0,0
05/12/2011,1.32647,1.3422,1.32562,1.33373,0,0
05/13/2011,1.3334,1.34035,1.33214,1.33469,0,0
05/16/2011,1.3319,1.34131,1.33026,1.34079,0,0
05/17/2011,1.34055,1.34571,1.33575,1.33923,0,0
05/18/2011,1.3389,1.34573,1.33875,1.34011,0,0
05/19/2011,1.33981,1.34505,1.33585,1.34114,0,0
05/20/2011,1.34024,1.3454,1.32565,1.32717,0,0
05/23/2011,1.32602,1.33754,1.3259,1.3371,0,0
05/24/2011,1.33661,1.33839,1.33209,1.33522,0,0
05/25/2011,1.33454,1.34288,1.33396,1.33703,0,0
05/26/2011,1.33698,1.34174,1.32765,1.32826,0,0
05/27/2011,1.32848,1.33863,1.32806,1.33642,0,0
05/30/2011,1.33496,1.3375,1.3334,1.3353,0,0
05/31/2011,1.33546,1.35181,1.33438,1.34884,0,0
06/01/2011,1.34898,1.35163,1.33982,1.35027,0,0
06/02/2011,1.34979,1.36065,1.34654,1.35724,0,0
06/03/2011,1.35773,1.36744,1.35433,1.36513,0,0
06/06/2011,1.36178,1.3648,1.3587,1.36049,0,0
06/07/2011,1.35977,1.37249,1.35756,1.37045,0,0
06/08/2011,1.3702,1.38044,1.36936,1.37242,0,0
06/09/2011,1.37161,1.38383,1.36295,1.36497,0,0
06/10/2011,1.36473,1.36877,1.35744,1.3615,0,0
06/13/2011,1.35919,1.36254,1.35621,1.35916,0,0
06/14/2011,1.35926,1.36083,1.35093,1.35124,0,0
06/15/2011,1.35116,1.35282,1.3374,1.3405,0,0
06/16/2011,1.33979,1.34744,1.33896,1.34611,0,0
06/17/2011,1.34571,1.35016,1.34271,1.34655,0,0
06/20/2011,1.34494,1.3553,1.34425,1.35171,0,0
06/21/2011,1.35126,1.36043,1.35107,1.35838,0,0
06/22/2011,1.35787,1.36093,1.35372,1.35715,0,0
06/23/2011,1.3561,1.35772,1.35022,1.35438,0,0
06/24/2011,1.354,1.35493,1.34391,1.35227,0,0
06/27/2011,1.35302,1.36865,1.3519,1.36758,0,0
06/28/2011,1.36729,1.36874,1.36214,1.3631,0,0
06/29/2011,1.36232,1.36392,1.35064,1.35111,0,0
06/30/2011,1.35102,1.35553,1.34706,1.35242,0,0
07/01/2011,1.3518,1.35633,1.34481,1.34694,0,0
07/04/2011,1.34689,1.3562,1.34689,1.35334,0,0
07/05/2011,1.35208,1.35692,1.34725,1.34861,0,0
07/06/2011,1.34856,1.35126,1.33744,1.33744,0,0
07/07/2011,1.33748,1.34024,1.32398,1.33212,0,0
07/08/2011,1.33238,1.33667,1.32153,1.32575,0,0
07/11/2011,1.32502,1.32942,1.31398,1.31566,0,0
07/12/2011,1.31571,1.32157,1.31234,1.31797,0,0
07/13/2011,1.31831,1.32087,1.31049,1.31618,0,0
07/14/2011,1.31661,1.3258,1.31276,1.31794,0,0
07/15/2011,1.31777,1.33098,1.3174,1.32735,0,0
07/18/2011,1.32576,1.33185,1.32168,1.32964,0,0
07/19/2011,1.32967,1.33099,1.31648,1.31805,0,0
07/20/2011,1.31808,1.32529,1.31674,1.32237,0,0
07/21/2011,1.32202,1.33139,1.32122,1.33023,0,0
07/22/2011,1.32902,1.33194,1.32066,1.32105,0,0
07/25/2011,1.32732,1.33038,1.32067,1.32552,0,0
07/26/2011,1.3253,1.32907,1.31986,1.32424,0,0
07/27/2011,1.32427,1.32659,1.3014,1.30348,0,0
07/28/2011,1.30385,1.30437,1.29277,1.3024,0,0
07/29/2011,1.30242,1.31308,1.30036,1.30917,0,0
08/01/2011,1.30239,1.30831,1.29415,1.29874,0,0
08/02/2011,1.29868,1.31751,1.2966,1.31727,0,0
08/03/2011,1.31728,1.33724,1.31554,1.33156,0,0
08/04/2011,1.33159,1.3488,1.32996,1.34632,0,0
08/05/2011,1.34633,1.36746,1.34422,1.36569,0,0
08/08/2011,1.38223,1.39283,1.36679,1.39151,0,0
08/09/2011,1.39153,1.42608,1.38087,1.38748,0,0
08/10/2011,1.3872,1.39405,1.38174,1.39269,0,0
08/11/2011,1.39264,1.40168,1.37408,1.37541,0,0
08/12/2011,1.37543,1.38354,1.37307,1.3746,0,0
08/15/2011,1.37541,1.38204,1.36956,1.37455,0,0
08/16/2011,1.37451,1.38173,1.37196,1.37382,0,0
08/17/2011,1.37379,1.37678,1.36483,1.36728,0,0
08/18/2011,1.36723,1.38226,1.36587,1.37915,0,0
08/19/2011,1.3792,1.3872,1.37633,1.3828,0,0
08/22/2011,1.38319,1.386,1.37641,1.37915,0,0
08/23/2011,1.37918,1.38297,1.37012,1.3718,0,0
08/24/2011,1.37176,1.37936,1.37048,1.376,0,0
08/25/2011,1.37595,1.38277,1.37175,1.3783,0,0
08/26/2011,1.37835,1.37935,1.36093,1.37073,0,0
08/29/2011,1.36897,1.3716,1.36116,1.36145,0,0
08/30/2011,1.3614,1.36195,1.34797,1.35162,0,0
08/31/2011,1.3516,1.35476,1.34184,1.34214,0,0
09/01/2011,1.34216,1.34706,1.32619,1.32981,0,0
09/02/2011,1.32987,1.33579,1.32882,1.33422,0,0
09/05/2011,1.33501,1.33919,1.3329,1.33566,0,0
09/06/2011,1.33542,1.34685,1.32934,1.33496,0,0
09/07/2011,1.33478,1.33554,1.32051,1.32214,0,0
09/08/2011,1.32195,1.3298,1.3097,1.31234,0,0
09/09/2011,1.31253,1.31443,1.30291,1.30311,0,0
09/12/2011,1.30212,1.32345,1.29892,1.32181,0,0
09/13/2011,1.32189,1.33028,1.31797,1.32619,0,0
09/14/2011,1.32625,1.34339,1.32077,1.33703,0,0
09/15/2011,1.33699,1.34798,1.33579,1.34338,0,0
09/16/2011,1.34329,1.345,1.32698,1.33099,0,0
09/19/2011,1.32884,1.34293,1.32628,1.33867,0,0
09/20/2011,1.33858,1.34064,1.32836,1.33316,0,0
09/21/2011,1.33287,1.35276,1.33035,1.3512,0,0
09/22/2011,1.35119,1.38675,1.34785,1.38182,0,0
09/23/2011,1.38136,1.38842,1.37195,1.37908,0,0
09/26/2011,1.37708,1.39036,1.37158,1.37603,0,0
09/27/2011,1.37622,1.3793,1.36455,1.37046,0,0
09/28/2011,1.37012,1.38665,1.36883,1.3845,0,0
09/29/2011,1.3844,1.39655,1.38065,1.3899,0,0
09/30/2011,1.38969,1.39215,1.37796,1.3853,0,0
10/03/2011,1.38129,1.38827,1.37536,1.38246,0,0
10/04/2011,1.38242,1.40866,1.38216,1.39568,0,0
10/05/2011,1.39415,1.39783,1.38101,1.38142,0,0
10/06/2011,1.38151,1.38587,1.36535,1.37821,0,0
10/07/2011,1.37847,1.38028,1.36466,1.36881,0,0
10/10/2011,1.37178,1.37362,1.36389,1.36508,0,0
10/11/2011,1.36564,1.3735,1.36299,1.37014,0,0
10/12/2011,1.37059,1.37755,1.35288,1.35713,0,0
10/13/2011,1.35714,1.3607,1.34616,1.3518,0,0
10/14/2011,1.35127,1.35358,1.34111,1.34168,0,0
10/17/2011,1.3422,1.35302,1.33926,1.3526,0,0
10/18/2011,1.35242,1.35429,1.33692,1.33984,0,0
10/19/2011,1.33941,1.3463,1.33675,1.34568,0,0
10/20/2011,1.34543,1.34906,1.33886,1.34613,0,0
10/21/2011,1.34653,1.3497,1.33836,1.33898,0,0
10/24/2011,1.33884,1.34328,1.3281,1.32977,0,0
10/25/2011,1.32917,1.33424,1.32691,1.33332,0,0
10/26/2011,1.33358,1.34684,1.33261,1.33707,0,0
10/27/2011,1.33677,1.33893,1.31801,1.32198,0,0
10/28/2011,1.32243,1.32963,1.32017,1.32217,0,0
10/31/2011,1.32029,1.33223,1.31143,1.31591,0,0
11/01/2011,1.31573,1.32986,1.31104,1.32597,0,0
11/02/2011,1.32641,1.33659,1.31943,1.32847,0,0
11/03/2011,1.32838,1.33908,1.31716,1.32662,0,0
11/04/2011,1.32681,1.33321,1.32437,1.32868,0,0
11/07/2011,1.32764,1.33393,1.32394,1.32742,0,0
11/08/2011,1.32667,1.33677,1.32531,1.33092,0,0
11/09/2011,1.33084,1.33878,1.32999,1.33501,0,0
11/10/2011,1.3353,1.34546,1.33316,1.33947,0,0
11/11/2011,1.33921,1.34648,1.3358,1.33823,0,0
11/14/2011,1.33379,1.33917,1.33278,1.33581,0,0
11/15/2011,1.33551,1.33807,1.32816,1.32992,0,0
11/16/2011,1.33022,1.33655,1.32914,1.33499,0,0
11/17/2011,1.33549,1.34936,1.33388,1.34568,0,0
11/18/2011,1.34556,1.35321,1.34368,1.351,0,0
11/21/2011,1.35118,1.37503,1.34981,1.37073,0,0
11/22/2011,1.37032,1.37502,1.36574,1.37264,0,0
11/23/2011,1.37275,1.38086,1.37208,1.37706,0,0
11/24/2011,1.37663,1.37834,1.36855,1.3707,0,0
11/25/2011,1.37044,1.37551,1.35821,1.36228,0,0
11/28/2011,1.35569,1.35887,1.34154,1.34474,0,0
11/29/2011,1.34417,1.34722,1.32801,1.33096,0,0
11/30/2011,1.3315,1.33564,1.30603,1.30733,0,0
12/01/2011,1.30701,1.32303,1.30701,1.31404,0,0
12/02/2011,1.31367,1.31885,1.30694,1.31216,0,0
12/05/2011,1.30815,1.3135,1.30249,1.30435,0,0
12/06/2011,1.30464,1.31511,1.30404,1.30789,0,0
12/07/2011,1.30787,1.30968,1.30196,1.30268,0,0
12/08/2011,1.30305,1.3139,1.29616,1.31224,0,0
12/09/2011,1.31219,1.32262,1.3077,1.3098,0,0
12/12/2011,1.31046,1.31553,1.3074,1.30901,0,0
12/13/2011,1.30904,1.31215,1.29651,1.30134,0,0
12/14/2011,1.30105,1.31215,1.29955,1.30989,0,0
12/15/2011,1.30986,1.31647,1.30489,1.31164,0,0
12/16/2011,1.31112,1.31224,1.30118,1.30726,0,0
12/19/2011,1.30527,1.31509,1.30466,1.31345,0,0
12/20/2011,1.31272,1.31354,1.29712,1.29747,0,0
12/21/2011,1.29687,1.30006,1.28636,1.29117,0,0
12/22/2011,1.29127,1.29577,1.28533,1.28794,0,0
12/23/2011,1.28787,1.28939,1.28358,1.2851,0,0
12/27/2011,1.28304,1.2884,1.28272,1.28667,0,0
12/28/2011,1.28625,1.28862,1.27708,1.28173,0,0
12/29/2011,1.28142,1.28398,1.27574,1.27822,0,0
12/30/2011,1.27826,1.27877,1.2631,1.26699,0,0
01/02/2012,1.26519,1.26951,1.26248,1.2634,0,0
01/03/2012,1.26248,1.2635,1.25679,1.25751,0,0
01/04/2012,1.25687,1.26199,1.24767,1.24792,0,0
01/05/2012,1.24778,1.25454,1.2445,1.24598,0,0
01/06/2012,1.24553,1.25077,1.24197,1.24339,0,0
01/09/2012,1.24284,1.25053,1.24236,1.24662,0,0
01/10/2012,1.24599,1.2474,1.23609,1.23833,0,0
01/11/2012,1.23849,1.24057,1.23143,1.23213,0,0
01/12/2012,1.23217,1.24404,1.22986,1.2399,0,0
01/13/2012,1.23991,1.24465,1.22633,1.22759,0,0
01/16/2012,1.22786,1.23267,1.22613,1.22779,0,0
01/17/2012,1.22788,1.22914,1.22274,1.22731,0,0
01/18/2012,1.22688,1.23736,1.22672,1.23247,0,0
01/19/2012,1.2322,1.24531,1.2322,1.24462,0,0
01/20/2012,1.24435,1.24634,1.23281,1.23308,0,0
01/23/2012,1.22927,1.23797,1.22704,1.23662,0,0
01/24/2012,1.23642,1.24536,1.23565,1.24217,0,0
01/25/2012,1.24201,1.2468,1.23478,1.23663,0,0
01/26/2012,1.23644,1.23765,1.23131,1.23315,0,0
01/27/2012,1.23264,1.24284,1.22941,1.24129,0,0
01/30/2012,1.24074,1.24769,1.23781,1.23988,0,0
01/31/2012,1.23976,1.24183,1.23142,1.23156,0,0
02/01/2012,1.23131,1.23406,1.22722,1.22895,0,0
02/02/2012,1.22921,1.23009,1.22338,1.22686,0,0
02/03/2012,1.22687,1.23194,1.21673,1.22218,0,0
02/06/2012,1.21898,1.22453,1.21801,1.22392,0,0
02/07/2012,1.22395,1.22837,1.21331,1.22688,0,0
02/08/2012,1.22673,1.23019,1.22303,1.22753,0,0
02/09/2012,1.22777,1.23232,1.22651,1.23141,0,0
02/10/2012,1.2315,1.24195,1.23107,1.23631,0,0
02/13/2012,1.23488,1.23755,1.22798,1.22859,0,0
02/14/2012,1.2283,1.23323,1.22725,1.22774,0,0
02/15/2012,1.22814,1.22903,1.21758,1.22101,0,0
02/16/2012,1.22119,1.22269,1.21485,1.22105,0,0
02/17/2012,1.22072,1.23034,1.21635,1.22659,0,0
02/20/2012,1.22245,1.23312,1.22234,1.23106,0,0
02/21/2012,1.23111,1.242,1.23043,1.24129,0,0
02/22/2012,1.24069,1.24728,1.2391,1.24549,0,0
02/23/2012,1.2453,1.24994,1.24115,1.24734,0,0
02/24/2012,1.2474,1.25919,1.24384,1.25742,0,0
02/27/2012,1.25695,1.26177,1.2427,1.24525,0,0
02/28/2012,1.2451,1.25242,1.24487,1.25026,0,0
02/29/2012,1.24955,1.25012,1.237,1.2413,0,0
03/01/2012,1.24121,1.24259,1.23113,1.23145,0,0
03/02/2012,1.23146,1.2345,1.2261,1.22932,0,0
03/05/2012,1.22768,1.2408,1.22768,1.23849,0,0
03/06/2012,1.23837,1.24539,1.23689,1.2425,0,0
03/07/2012,1.24222,1.24851,1.24079,1.24207,0,0
03/08/2012,1.2421,1.25195,1.23903,1.24729,0,0
03/09/2012,1.24693,1.24905,1.23491,1.24063,0,0
03/12/2012,1.2409,1.25459,1.2395,1.25072,0,0
03/13/2012,1.25065,1.25196,1.23947,1.23981,0,0
03/14/2012,1.23954,1.24873,1.23868,1.24655,0,0
03/15/2012,1.2465,1.24867,1.24003,1.24261,0,0
03/16/2012,1.24245,1.24562,1.23902,1.24377,0,0
03/19/2012,1.24357,1.24958,1.24043,1.24746,0,0
03/20/2012,1.24781,1.26327,1.24624,1.26172,0,0
03/21/2012,1.26153,1.26873,1.26088,1.26349,0,0
03/22/2012,1.26329,1.274,1.26287,1.27027,0,0
03/23/2012,1.27033,1.27564,1.26527,1.26676,0,0
03/26/2012,1.26768,1.27031,1.26226,1.26786,0,0
03/27/2012,1.26792,1.27385,1.26597,1.27338,0,0
03/28/2012,1.27258,1.28421,1.27136,1.28179,0,0
03/29/2012,1.28152,1.28704,1.28003,1.28029,0,0
03/30/2012,1.28087,1.2891,1.28006,1.28825,0,0
04/02/2012,1.27824,1.28651,1.27605,1.27825,0,0
04/03/2012,1.27818,1.28779,1.27424,1.28062,0,0
04/04/2012,1.28064,1.28699,1.27705,1.27934,0,0
04/05/2012,1.2793,1.28143,1.26602,1.26827,0,0
04/06/2012,1.26739,1.27427,1.2649,1.26917,0,0
04/09/2012,1.27161,1.27272,1.26655,1.27045,0,0
04/10/2012,1.27053,1.27638,1.26898,1.27606,0,0
04/11/2012,1.27569,1.27831,1.27079,1.27243,0,0
04/12/2012,1.27257,1.27291,1.26119,1.26272,0,0
04/13/2012,1.26293,1.26869,1.259,1.26053,0,0
04/16/2012,1.25945,1.26907,1.25715,1.26868,0,0
04/17/2012,1.26874,1.27179,1.26001,1.26312,0,0
04/18/2012,1.2631,1.2677,1.26,1.26671,0,0
04/19/2012,1.26661,1.27298,1.26357,1.27131,0,0
04/20/2012,1.27128,1.27653,1.27035,1.27302,0,0
04/23/2012,1.27027,1.27833,1.27027,1.27472,0,0
04/24/2012,1.27462,1.2836,1.2732,1.27891,0,0
04/25/2012,1.27886,1.28033,1.2756,1.27659,0,0
04/26/2012,1.27601,1.27746,1.2724,1.27267,0,0
04/27/2012,1.27135,1.27324,1.26481,1.26481,0,0
04/30/2012,1.26517,1.27152,1.2648,1.26919,0,0
05/01/2012,1.26924,1.28672,1.26907,1.28075,0,0
05/02/2012,1.28054,1.28155,1.27097,1.27325,0,0
05/03/2012,1.27305,1.28349,1.27265,1.28134,0,0
05/04/2012,1.28095,1.29205,1.28006,1.28526,0,0
05/07/2012,1.28147,1.28357,1.27727,1.27965,0,0
05/08/2012,1.27966,1.28768,1.27807,1.2851,0,0
05/09/2012,1.28454,1.29034,1.28426,1.28627,0,0
05/10/2012,1.28586,1.28853,1.27824,1.28285,0,0
05/11/2012,1.28291,1.28997,1.28258,1.28876,0,0
05/14/2012,1.28809,1.29153,1.28452,1.28769,0,0
05/15/2012,1.28726,1.2885,1.27846,1.28093,0,0
05/16/2012,1.28056,1.2857,1.27856,1.2825,0,0
05/17/2012,1.28234,1.28403,1.27719,1.28386,0,0
05/18/2012,1.28375,1.30297,1.28049,1.29785,0,0
05/21/2012,1.29705,1.30078,1.29184,1.29219,0,0
05/22/2012,1.29227,1.29357,1.28814,1.29296,0,0
05/23/2012,1.2926,1.29924,1.28823,1.2907,0,0
05/24/2012,1.29087,1.29163,1.28264,1.28356,0,0
05/25/2012,1.28348,1.28746,1.27942,1.2822,0,0
05/28/2012,1.27951,1.28285,1.27219,1.27261,0,0
05/29/2012,1.27233,1.2765,1.26832,1.26944,0,0
05/30/2012,1.26909,1.2765,1.26847,1.27376,0,0
05/31/2012,1.27382,1.27774,1.26667,1.27002,0,0
06/01/2012,1.26967,1.28438,1.26967,1.28134,0,0
06/04/2012,1.27896,1.28721,1.27872,1.28456,0,0
06/05/2012,1.28445,1.28735,1.27398,1.27795,0,0
06/06/2012,1.27782,1.27813,1.26174,1.26676,0,0
06/07/2012,1.26709,1.27104,1.25959,1.2688,0,0
06/08/2012,1.26922,1.27196,1.25846,1.26196,0,0
06/11/2012,1.26457,1.26808,1.25873,1.26533,0,0
06/12/2012,1.26534,1.26538,1.25496,1.25552,0,0
06/13/2012,1.25509,1.265,1.25489,1.26386,0,0
06/14/2012,1.26372,1.26544,1.25923,1.25982,0,0
06/15/2012,1.25996,1.26228,1.25264,1.25331,0,0
06/18/2012,1.25466,1.25951,1.23953,1.24191,0,0
06/19/2012,1.24173,1.24817,1.24058,1.24495,0,0
06/20/2012,1.24466,1.24891,1.24356,1.24608,0,0
06/21/2012,1.24613,1.25114,1.24313,1.24942,0,0
06/22/2012,1.2495,1.25278,1.24641,1.24862,0,0
06/25/2012,1.2475,1.25163,1.24684,1.24901,0,0
06/26/2012,1.24883,1.25029,1.2395,1.24138,0,0
06/27/2012,1.24072,1.24355,1.23617,1.2367,0,0
06/28/2012,1.23652,1.24189,1.23267,1.23881,0,0
06/29/2012,1.23844,1.24385,1.23359,1.23438,0,0
07/02/2012,1.23465,1.23634,1.22609,1.2271,0,0
07/03/2012,1.2266,1.22977,1.22439,1.22598,0,0
07/04/2012,1.22551,1.22626,1.21692,1.21876,0,0
07/05/2012,1.218,1.22281,1.20219,1.20442,0,0
07/06/2012,1.20401,1.20853,1.20087,1.20309,0,0
07/09/2012,1.20144,1.20968,1.20099,1.20626,0,0
07/10/2012,1.20573,1.20938,1.19871,1.20211,0,0
07/11/2012,1.20168,1.20365,1.19343,1.19374,0,0
07/12/2012,1.19322,1.20607,1.19312,1.20347,0,0
07/13/2012,1.20314,1.20484,1.19593,1.19712,0,0
07/16/2012,1.19685,1.19943,1.19248,1.19742,0,0
07/17/2012,1.19719,1.19841,1.1892,1.19174,0,0
07/18/2012,1.19141,1.19394,1.18339,1.18486,0,0
07/19/2012,1.18487,1.18547,1.17424,1.17748,0,0
07/20/2012,1.17755,1.1791,1.17039,1.17083,0,0
07/23/2012,1.16995,1.18238,1.1694,1.18098,0,0
07/24/2012,1.18073,1.18172,1.17367,1.1801,0,0
07/25/2012,1.17946,1.18494,1.17637,1.17844,0,0
07/26/2012,1.17891,1.1844,1.17395,1.18133,0,0
07/27/2012,1.18107,1.18558,1.1733,1.17414,0,0
07/30/2012,1.17354,1.17659,1.16521,1.16738,0,0
07/31/2012,1.16716,1.17163,1.16451,1.17134,0,0
08/01/2012,1.17108,1.1736,1.16792,1.16877,0,0
08/02/2012,1.16826,1.17269,1.16049,1.16366,0,0
08/03/2012,1.16377,1.17338,1.16002,1.17256,0,0
08/06/2012,1.17227,1.17748,1.17048,1.173,0,0
08/07/2012,1.17305,1.17692,1.16961,1.17477,0,0
08/08/2012,1.17438,1.17593,1.16797,1.16932,0,0
08/09/2012,1.16922,1.17219,1.16111,1.16279,0,0
08/10/2012,1.16247,1.16911,1.16163,1.16184,0,0
08/13/2012,1.16428,1.17549,1.16262,1.17223,0,0
08/14/2012,1.17238,1.17685,1.17177,1.17464,0,0
08/15/2012,1.17456,1.17908,1.16801,1.16959,0,0
08/16/2012,1.16972,1.17796,1.16887,1.17543,0,0
08/17/2012,1.17522,1.18497,1.17381,1.18353,0,0
08/20/2012,1.18319,1.18397,1.17754,1.18189,0,0
08/21/2012,1.18138,1.19031,1.17775,1.18914,0,0
08/22/2012,1.18956,1.19598,1.18912,1.19255,0,0
08/23/2012,1.19242,1.20359,1.19016,1.20318,0,0
08/24/2012,1.20311,1.20703,1.20124,1.20226,0,0
08/27/2012,1.19919,1.2068,1.19919,1.20524,0,0
08/28/2012,1.20498,1.21145,1.20312,1.21067,0,0
08/29/2012,1.21049,1.21311,1.20702,1.2105,0,0
08/30/2012,1.21003,1.21613,1.21003,1.21542,0,0
08/31/2012,1.21529,1.22304,1.21303,1.21709,0,0
09/03/2012,1.22026,1.23074,1.22026,1.22874,0,0
09/04/2012,1.2284,1.23284,1.22615,1.22866,0,0
09/05/2012,1.22827,1.23909,1.22634,1.23605,0,0
09/06/2012,1.23572,1.23854,1.22561,1.22834,0,0
09/07/2012,1.22781,1.23383,1.2232,1.23299,0,0
09/10/2012,1.23477,1.23642,1.23162,1.23428,0,0
09/11/2012,1.23419,1.23804,1.22821,1.23191,0,0
09/12/2012,1.23158,1.23405,1.22538,1.23224,0,0
09/13/2012,1.23222,1.23784,1.22913,1.23152,0,0
09/14/2012,1.23111,1.24507,1.22941,1.24405,0,0
09/17/2012,1.24276,1.25371,1.24212,1.25187,0,0
09/18/2012,1.25176,1.25521,1.24737,1.24783,0,0
09/19/2012,1.24747,1.25199,1.24422,1.24499,0,0
09/20/2012,1.24454,1.25099,1.24093,1.24262,0,0
09/21/2012,1.24222,1.24378,1.23547,1.24193,0,0
09/24/2012,1.24209,1.24459,1.23857,1.24029,0,0
09/25/2012,1.23975,1.24328,1.23651,1.24155,0,0
09/26/2012,1.24129,1.24595,1.23993,1.24094,0,0
09/27/2012,1.24116,1.24201,1.23281,1.23656,0,0
09/28/2012,1.23649,1.24225,1.23529,1.23785,0,0
10/01/2012,1.23745,1.24533,1.23653,1.24333,0,0
10/02/2012,1.2434,1.2602,1.24282,1.25855,0,0
10/03/2012,1.25839,1.26641,1.25778,1.26263,0,0
10/04/2012,1.26339,1.27179,1.26232,1.27074,0,0
10/05/2012,1.27087,1.28237,1.26655,1.27926,0,0
10/08/2012,1.2819,1.28248,1.26941,1.27212,0,0
10/09/2012,1.27236,1.27281,1.26015,1.26234,0,0
10/10/2012,1.26186,1.26251,1.25603,1.25787,0,0
10/11/2012,1.25758,1.26061,1.2507,1.2593,0,0
10/12/2012,1.25926,1.26791,1.25776,1.26605,0,0
10/15/2012,1.26217,1.26717,1.26153,1.26271,0,0
10/16/2012,1.2629,1.2711,1.26198,1.27033,0,0
10/17/2012,1.27035,1.27308,1.26312,1.26357,0,0
10/18/2012,1.26303,1.26506,1.25922,1.26046,0,0
10/19/2012,1.26061,1.26255,1.25815,1.26063,0,0
10/22/2012,1.2613,1.2669,1.26129,1.26508,0,0
10/23/2012,1.26516,1.26716,1.26187,1.26483,0,0
10/24/2012,1.26524,1.26542,1.25035,1.2524,0,0
10/25/2012,1.25268,1.25406,1.24885,1.24961,0,0
10/26/2012,1.24972,1.25486,1.24573,1.2471,0,0
10/29/2012,1.24781,1.24962,1.24509,1.24873,0,0
10/30/2012,1.2483,1.25222,1.24536,1.25029,0,0
10/31/2012,1.24974,1.25336,1.2473,1.24878,0,0
11/01/2012,1.24866,1.25083,1.24314,1.24433,0,0
11/02/2012,1.24416,1.24457,1.23589,1.24098,0,0
11/05/2012,1.23927,1.24079,1.23279,1.23438,0,0
11/06/2012,1.23422,1.23452,1.22421,1.22794,0,0
11/07/2012,1.22776,1.23179,1.22156,1.22639,0,0
11/08/2012,1.22689,1.22873,1.21953,1.22476,0,0
11/09/2012,1.22491,1.22687,1.22221,1.22384,0,0
11/12/2012,1.22133,1.22523,1.21728,1.21854,0,0
11/13/2012,1.2185,1.22132,1.21593,1.21709,0,0
11/14/2012,1.21688,1.22888,1.21599,1.22713,0,0
11/15/2012,1.22713,1.23982,1.2264,1.2368,0,0
11/16/2012,1.23719,1.23779,1.23078,1.23196,0,0
11/19/2012,1.23079,1.23203,1.22682,1.2305,0,0
11/20/2012,1.2304,1.23567,1.2258,1.23377,0,0
11/21/2012,1.23369,1.24,1.23017,1.2371,0,0
11/22/2012,1.23705,1.24264,1.23558,1.23994,0,0
11/23/2012,1.23946,1.2422,1.23778,1.24027,0,0
11/26/2012,1.23978,1.24189,1.23848,1.23966,0,0
11/27/2012,1.23954,1.24194,1.23483,1.23861,0,0
11/28/2012,1.23882,1.23936,1.23349,1.2362,0,0
11/29/2012,1.23661,1.24559,1.23554,1.2436,0,0
11/30/2012,1.24363,1.24921,1.2429,1.24494,0,0
12/03/2012,1.24445,1.25442,1.24439,1.25243,0,0
12/04/2012,1.25268,1.25333,1.2472,1.25042,0,0
12/05/2012,1.25017,1.2529,1.24713,1.24926,0,0
12/06/2012,1.24956,1.25193,1.23468,1.2367,0,0
12/07/2012,1.23624,1.23817,1.23008,1.23208,0,0
12/10/2012,1.22862,1.23417,1.22859,1.23356,0,0
12/11/2012,1.23326,1.2388,1.23326,1.23513,0,0
12/12/2012,1.23489,1.2391,1.2332,1.23863,0,0
12/13/2012,1.23884,1.24394,1.23699,1.24202,0,0
12/14/2012,1.24205,1.24636,1.2402,1.24543,0,0
12/17/2012,1.2475,1.25065,1.24666,1.2471,0,0
12/18/2012,1.24718,1.25702,1.24709,1.25556,0,0
12/19/2012,1.25547,1.26804,1.25545,1.26177,0,0
12/20/2012,1.26185,1.26823,1.25892,1.26334,0,0
12/21/2012,1.2633,1.26994,1.26191,1.26628,0,0
12/24/2012,1.2664,1.27364,1.26542,1.27228,0,0
12/26/2012,1.26763,1.2783,1.26763,1.27414,0,0
12/27/2012,1.2739,1.28059,1.2739,1.27529,0,0
12/28/2012,1.27497,1.27811,1.26758,1.27387,0,0
12/31/2012,1.27325,1.27538,1.26772,1.26846,0,0
01/02/2013,1.26981,1.27258,1.2545,1.2552,0,0
01/03/2013,1.25482,1.25683,1.24427,1.24659,0,0
01/04/2013,1.24659,1.25156,1.24498,1.24682,0,0
