"Date","Open","High","Low","Close","Volume","OI"
01/04/1999,1.6132,1.6331,1.6107,1.6163,0,0
01/05/1999,1.615,1.6203,1.6079,1.6152,0,0
01/06/1999,1.613,1.624,1.6065,1.618,0,0
01/07/1999,1.6156,1.6336,1.61,1.61,0,0
01/08/1999,1.6142,1.62,1.6046,1.6175,0,0
01/11/1999,1.6133,1.6205,1.6067,1.6122,0,0
01/12/1999,1.6121,1.6175,1.6,1.6045,0,0
01/13/1999,1.6044,1.6065,1.578,1.5895,0,0
01/14/1999,1.5896,1.5991,1.5815,1.5861,0,0
01/15/1999,1.5853,1.6078,1.5809,1.5989,0,0
01/18/1999,1.5983,1.6094,1.5943,1.5997,0,0
01/19/1999,1.5986,1.6097,1.5937,1.5985,0,0
01/20/1999,1.5992,1.6111,1.5969,1.6055,0,0
01/21/1999,1.6056,1.609,1.5966,1.6068,0,0
01/22/1999,1.6063,1.6101,1.5945,1.603,0,0
01/25/1999,1.6,1.6057,1.59,1.6017,0,0
01/26/1999,1.6003,1.61,1.5986,1.6059,0,0
01/27/1999,1.6066,1.6175,1.6012,1.6118,0,0
01/28/1999,1.6145,1.6206,1.5999,1.6131,0,0
01/29/1999,1.613,1.6182,1.6063,1.6094,0,0
02/01/1999,1.6092,1.6178,1.6037,1.6079,0,0
02/02/1999,1.6066,1.6091,1.595,1.6034,0,0
02/03/1999,1.6035,1.6085,1.5941,1.6031,0,0
02/04/1999,1.6019,1.6097,1.5937,1.6018,0,0
02/05/1999,1.6012,1.6101,1.5894,1.6003,0,0
02/08/1999,1.6016,1.6079,1.5926,1.6017,0,0
02/09/1999,1.6041,1.6156,1.5928,1.601,0,0
02/10/1999,1.6001,1.6066,1.588,1.5977,0,0
02/11/1999,1.5973,1.6057,1.5932,1.6032,0,0
02/12/1999,1.6031,1.6107,1.5887,1.5972,0,0
02/15/1999,1.5971,1.6018,1.5933,1.5976,0,0
02/16/1999,1.5977,1.606,1.5877,1.5985,0,0
02/17/1999,1.5986,1.6037,1.5912,1.5978,0,0
02/18/1999,1.5976,1.6063,1.5905,1.6015,0,0
02/19/1999,1.6014,1.6208,1.5869,1.6009,0,0
02/22/1999,1.6009,1.6104,1.5924,1.5996,0,0
02/23/1999,1.5997,1.6087,1.5904,1.594,0,0
02/24/1999,1.5946,1.6012,1.5852,1.5903,0,0
02/25/1999,1.5909,1.5959,1.5785,1.5905,0,0
02/26/1999,1.59,1.5993,1.5846,1.595,0,0
03/01/1999,1.5932,1.601,1.5865,1.5921,0,0
03/02/1999,1.5915,1.6014,1.5867,1.5929,0,0
03/03/1999,1.5924,1.5968,1.5845,1.5902,0,0
03/04/1999,1.5896,1.601,1.5836,1.5898,0,0
03/05/1999,1.5895,1.5982,1.5846,1.5914,0,0
03/08/1999,1.5915,1.5979,1.5828,1.5931,0,0
03/09/1999,1.5922,1.6051,1.5895,1.597,0,0
03/10/1999,1.5968,1.6068,1.5947,1.5974,0,0
03/11/1999,1.5973,1.6134,1.5836,1.6029,0,0
03/12/1999,1.603,1.6059,1.5884,1.596,0,0
03/15/1999,1.5981,1.6073,1.5953,1.6008,0,0
03/16/1999,1.599,1.6049,1.5886,1.5973,0,0
03/17/1999,1.599,1.6096,1.5947,1.5978,0,0
03/18/1999,1.5979,1.6089,1.5916,1.5993,0,0
03/19/1999,1.5994,1.6061,1.5859,1.5977,0,0
03/22/1999,1.5974,1.6049,1.5886,1.5971,0,0
03/23/1999,1.5966,1.6018,1.5883,1.5912,0,0
03/24/1999,1.5905,1.5976,1.5844,1.5936,0,0
03/25/1999,1.5938,1.601,1.5825,1.594,0,0
03/26/1999,1.5945,1.6032,1.5884,1.5928,0,0
03/29/1999,1.5927,1.6019,1.583,1.5939,0,0
03/30/1999,1.5937,1.6016,1.5923,1.5964,0,0
03/31/1999,1.5966,1.6029,1.5919,1.597,0,0
04/01/1999,1.5978,1.6004,1.5901,1.596,0,0
04/02/1999,1.5966,1.5992,1.5938,1.5971,0,0
04/05/1999,1.5975,1.6028,1.5941,1.5962,0,0
04/06/1999,1.596,1.6068,1.5825,1.597,0,0
04/07/1999,1.5975,1.6009,1.5912,1.5986,0,0
04/08/1999,1.5974,1.6043,1.5885,1.5968,0,0
04/09/1999,1.5981,1.6038,1.5925,1.6009,0,0
04/12/1999,1.603,1.607,1.596,1.6051,0,0
04/13/1999,1.6053,1.6105,1.5958,1.605,0,0
04/14/1999,1.6049,1.6099,1.6016,1.6029,0,0
04/15/1999,1.6031,1.608,1.6001,1.6038,0,0
04/16/1999,1.6036,1.6073,1.5988,1.6015,0,0
04/19/1999,1.6021,1.6108,1.5984,1.6008,0,0
04/20/1999,1.6003,1.6076,1.5969,1.602,0,0
04/21/1999,1.6019,1.6074,1.5965,1.6017,0,0
04/22/1999,1.6015,1.6074,1.5948,1.6014,0,0
04/23/1999,1.6011,1.6092,1.5906,1.6017,0,0
04/26/1999,1.6013,1.6087,1.5997,1.6053,0,0
04/27/1999,1.6037,1.6105,1.5958,1.6076,0,0
04/28/1999,1.6079,1.6134,1.6037,1.6069,0,0
04/29/1999,1.6063,1.6124,1.6028,1.6112,0,0
04/30/1999,1.6115,1.6178,1.6055,1.6115,0,0
05/03/1999,1.6113,1.6179,1.6081,1.6103,0,0
05/04/1999,1.6106,1.6167,1.6027,1.6061,0,0
05/05/1999,1.6066,1.6174,1.5984,1.6052,0,0
05/06/1999,1.6057,1.6128,1.5971,1.6071,0,0
05/07/1999,1.6075,1.6127,1.6007,1.6074,0,0
05/10/1999,1.6067,1.6193,1.6004,1.6093,0,0
05/11/1999,1.6094,1.6133,1.605,1.6092,0,0
05/12/1999,1.6091,1.6193,1.5965,1.6048,0,0
05/13/1999,1.6046,1.6075,1.5974,1.6017,0,0
05/14/1999,1.6018,1.6092,1.5914,1.602,0,0
05/17/1999,1.6039,1.6097,1.5993,1.6035,0,0
05/18/1999,1.6033,1.6085,1.5978,1.6026,0,0
05/19/1999,1.6025,1.6086,1.5974,1.606,0,0
05/20/1999,1.6063,1.6082,1.5987,1.6024,0,0
05/21/1999,1.6022,1.6122,1.5997,1.606,0,0
05/24/1999,1.6054,1.6078,1.5992,1.6023,0,0
05/25/1999,1.6019,1.6089,1.5887,1.5926,0,0
05/26/1999,1.5925,1.5998,1.589,1.595,0,0
05/27/1999,1.5952,1.599,1.5884,1.5915,0,0
05/28/1999,1.592,1.5987,1.5865,1.5935,0,0
05/31/1999,1.5928,1.5995,1.5875,1.5912,0,0
06/01/1999,1.5927,1.5975,1.589,1.5929,0,0
06/02/1999,1.5928,1.6037,1.5865,1.5916,0,0
06/03/1999,1.5914,1.5988,1.5847,1.5906,0,0
06/04/1999,1.5891,1.5956,1.5802,1.5874,0,0
06/07/1999,1.5885,1.593,1.5816,1.5876,0,0
06/08/1999,1.5873,1.598,1.5817,1.5916,0,0
06/09/1999,1.5916,1.5973,1.5867,1.5947,0,0
06/10/1999,1.5939,1.602,1.5875,1.5958,0,0
06/11/1999,1.5959,1.6054,1.5875,1.5965,0,0
06/14/1999,1.5946,1.6003,1.5892,1.5943,0,0
06/15/1999,1.5947,1.5988,1.5901,1.5967,0,0
06/16/1999,1.5969,1.601,1.5914,1.5958,0,0
06/17/1999,1.596,1.6035,1.5918,1.5952,0,0
06/18/1999,1.5954,1.604,1.5921,1.5994,0,0
06/21/1999,1.5955,1.6046,1.59,1.596,0,0
06/22/1999,1.5962,1.6012,1.592,1.5959,0,0
06/23/1999,1.5961,1.6027,1.5916,1.5966,0,0
06/24/1999,1.5964,1.6037,1.5903,1.5983,0,0
06/25/1999,1.5987,1.6063,1.588,1.5987,0,0
06/28/1999,1.5991,1.6065,1.5942,1.5984,0,0
06/29/1999,1.5983,1.6065,1.5971,1.6018,0,0
06/30/1999,1.6018,1.6084,1.5992,1.6038,0,0
07/01/1999,1.6037,1.609,1.5953,1.6064,0,0
07/02/1999,1.6055,1.6104,1.6013,1.6064,0,0
07/05/1999,1.6052,1.6114,1.5996,1.6049,0,0
07/06/1999,1.6048,1.6124,1.5963,1.6038,0,0
07/07/1999,1.6032,1.6095,1.5929,1.6041,0,0
07/08/1999,1.6046,1.6112,1.5996,1.6055,0,0
07/09/1999,1.6056,1.6144,1.6021,1.6072,0,0
07/12/1999,1.6062,1.6124,1.6031,1.6047,0,0
07/13/1999,1.6046,1.6124,1.5952,1.6045,0,0
07/14/1999,1.6051,1.6151,1.594,1.6058,0,0
07/15/1999,1.6059,1.6124,1.6005,1.6066,0,0
07/16/1999,1.6063,1.6092,1.6026,1.6064,0,0
07/19/1999,1.6063,1.6113,1.5956,1.6031,0,0
07/20/1999,1.6029,1.6091,1.5932,1.6053,0,0
07/21/1999,1.6047,1.6109,1.5972,1.6067,0,0
07/22/1999,1.6065,1.6112,1.6016,1.6055,0,0
07/23/1999,1.6066,1.6087,1.6025,1.6059,0,0
07/26/1999,1.6074,1.609,1.602,1.6036,0,0
07/27/1999,1.6035,1.6086,1.5963,1.5999,0,0
07/28/1999,1.5994,1.6047,1.5905,1.5982,0,0
07/29/1999,1.5983,1.6018,1.5906,1.5961,0,0
07/30/1999,1.5956,1.6013,1.5905,1.5968,0,0
08/02/1999,1.5955,1.6025,1.5924,1.5967,0,0
08/03/1999,1.5971,1.6014,1.595,1.5987,0,0
08/04/1999,1.5985,1.6051,1.5964,1.5992,0,0
08/05/1999,1.5988,1.6023,1.595,1.6013,0,0
08/06/1999,1.6008,1.6055,1.5974,1.6003,0,0
08/09/1999,1.601,1.6138,1.5963,1.6015,0,0
08/10/1999,1.6016,1.6045,1.5976,1.6028,0,0
08/11/1999,1.6024,1.6043,1.5952,1.6017,0,0
08/12/1999,1.6015,1.6076,1.5953,1.6009,0,0
08/13/1999,1.6006,1.6068,1.5912,1.6023,0,0
08/16/1999,1.6022,1.6063,1.5975,1.6013,0,0
08/17/1999,1.6014,1.6071,1.5987,1.6014,0,0
08/18/1999,1.6015,1.6074,1.5953,1.5995,0,0
08/19/1999,1.5991,1.6102,1.5911,1.5979,0,0
08/20/1999,1.5978,1.6052,1.5903,1.5962,0,0
08/23/1999,1.5962,1.6113,1.5928,1.6008,0,0
08/24/1999,1.6026,1.6072,1.5924,1.6001,0,0
08/25/1999,1.5999,1.6103,1.5959,1.6026,0,0
08/26/1999,1.6027,1.6108,1.5951,1.6019,0,0
08/27/1999,1.6022,1.6036,1.5947,1.6009,0,0
08/30/1999,1.6018,1.6118,1.598,1.6013,0,0
08/31/1999,1.6013,1.6122,1.5899,1.6014,0,0
09/01/1999,1.6012,1.6068,1.5946,1.6027,0,0
09/02/1999,1.6026,1.6074,1.5899,1.5966,0,0
09/03/1999,1.5963,1.6124,1.59,1.5984,0,0
09/06/1999,1.5987,1.601,1.5941,1.5982,0,0
09/07/1999,1.5983,1.6026,1.5961,1.5996,0,0
09/08/1999,1.5994,1.6032,1.5925,1.6003,0,0
09/09/1999,1.6007,1.6107,1.5902,1.6007,0,0
09/10/1999,1.6008,1.6126,1.5978,1.6084,0,0
09/13/1999,1.6076,1.6102,1.6023,1.6057,0,0
09/14/1999,1.6059,1.6124,1.5896,1.603,0,0
09/15/1999,1.6028,1.6119,1.5906,1.6039,0,0
09/16/1999,1.6037,1.6095,1.5888,1.603,0,0
09/17/1999,1.6028,1.6105,1.5993,1.6068,0,0
09/20/1999,1.6046,1.6117,1.6018,1.6072,0,0
09/21/1999,1.6073,1.6124,1.5906,1.6026,0,0
09/22/1999,1.6021,1.6105,1.5946,1.6052,0,0
09/23/1999,1.6047,1.6126,1.5936,1.6019,0,0
09/24/1999,1.602,1.6077,1.5968,1.6021,0,0
09/27/1999,1.6008,1.6085,1.5953,1.6015,0,0
09/28/1999,1.602,1.6079,1.5963,1.6012,0,0
09/29/1999,1.601,1.604,1.5945,1.6003,0,0
09/30/1999,1.6007,1.6022,1.5945,1.5984,0,0
10/01/1999,1.598,1.6023,1.5888,1.5898,0,0
10/04/1999,1.5918,1.5962,1.5894,1.5929,0,0
10/05/1999,1.5931,1.5961,1.5891,1.5908,0,0
10/06/1999,1.5907,1.5936,1.5868,1.5919,0,0
10/07/1999,1.5922,1.5957,1.589,1.5935,0,0
10/08/1999,1.5928,1.5987,1.5903,1.5952,0,0
10/11/1999,1.5949,1.5981,1.5929,1.5956,0,0
10/12/1999,1.5957,1.5975,1.5911,1.5924,0,0
10/13/1999,1.5923,1.5955,1.5882,1.59,0,0
10/14/1999,1.5899,1.5931,1.5879,1.5895,0,0
10/15/1999,1.5897,1.5946,1.5847,1.5882,0,0
10/18/1999,1.5868,1.5907,1.5855,1.5895,0,0
10/19/1999,1.5888,1.5949,1.5864,1.5904,0,0
10/20/1999,1.5905,1.5974,1.5865,1.593,0,0
10/21/1999,1.5927,1.5965,1.5871,1.5952,0,0
10/22/1999,1.5941,1.6095,1.5903,1.5987,0,0
10/25/1999,1.5997,1.6027,1.5958,1.5979,0,0
10/26/1999,1.5972,1.6034,1.5951,1.5999,0,0
10/27/1999,1.6,1.6066,1.5954,1.6005,0,0
10/28/1999,1.6005,1.6073,1.5967,1.6029,0,0
10/29/1999,1.6039,1.6107,1.599,1.6002,0,0
11/01/1999,1.6043,1.6075,1.599,1.6013,0,0
11/02/1999,1.6043,1.6107,1.5995,1.6068,0,0
11/03/1999,1.607,1.6108,1.6038,1.6088,0,0
11/04/1999,1.6089,1.6166,1.605,1.6148,0,0
11/05/1999,1.6149,1.6198,1.609,1.6169,0,0
11/08/1999,1.6131,1.6171,1.6074,1.6106,0,0
11/09/1999,1.61,1.6132,1.6053,1.6083,0,0
11/10/1999,1.6077,1.611,1.6044,1.6088,0,0
11/11/1999,1.6085,1.6105,1.6043,1.6064,0,0
11/12/1999,1.6059,1.6119,1.6018,1.6056,0,0
11/15/1999,1.605,1.6106,1.6021,1.6048,0,0
11/16/1999,1.6039,1.6101,1.5998,1.6035,0,0
11/17/1999,1.603,1.6067,1.598,1.6031,0,0
11/18/1999,1.6027,1.6107,1.5988,1.6022,0,0
11/19/1999,1.6018,1.6074,1.5979,1.6028,0,0
11/22/1999,1.6032,1.6075,1.5977,1.602,0,0
11/23/1999,1.6024,1.6054,1.5969,1.5996,0,0
11/24/1999,1.5984,1.6058,1.5946,1.5999,0,0
11/25/1999,1.6002,1.6046,1.5953,1.6001,0,0
11/26/1999,1.6,1.6103,1.5968,1.6015,0,0
11/29/1999,1.6021,1.6073,1.5978,1.6023,0,0
11/30/1999,1.6039,1.6072,1.5968,1.6018,0,0
12/01/1999,1.604,1.6047,1.5964,1.6006,0,0
12/02/1999,1.6014,1.6053,1.5948,1.5973,0,0
12/03/1999,1.5992,1.6029,1.5926,1.5951,0,0
12/06/1999,1.5951,1.6015,1.5912,1.5989,0,0
12/07/1999,1.5991,1.6038,1.5953,1.599,0,0
12/08/1999,1.5995,1.6049,1.596,1.6001,0,0
12/09/1999,1.6006,1.6032,1.5944,1.599,0,0
12/10/1999,1.5987,1.6057,1.5945,1.5998,0,0
12/13/1999,1.5994,1.608,1.5974,1.602,0,0
12/14/1999,1.6021,1.6087,1.5956,1.6004,0,0
12/15/1999,1.6002,1.6035,1.5967,1.5999,0,0
12/16/1999,1.5998,1.6077,1.5948,1.5997,0,0
12/17/1999,1.5994,1.6095,1.5945,1.6028,0,0
12/20/1999,1.6031,1.6076,1.5943,1.5987,0,0
12/21/1999,1.5985,1.6054,1.5927,1.6014,0,0
12/22/1999,1.6011,1.6071,1.5958,1.6014,0,0
12/23/1999,1.6002,1.608,1.5935,1.6042,0,0
12/24/1999,1.6036,1.6124,1.5984,1.6064,0,0
12/27/1999,1.6075,1.6119,1.5999,1.6064,0,0
12/28/1999,1.6051,1.6113,1.5988,1.6045,0,0
12/29/1999,1.6058,1.6112,1.6011,1.6042,0,0
12/30/1999,1.6043,1.6116,1.5987,1.606,0,0
12/31/1999,1.6064,1.6089,1.5985,1.6043,0,0
01/03/2000,1.606,1.6117,1.601,1.6048,0,0
01/04/2000,1.605,1.6099,1.599,1.6033,0,0
01/05/2000,1.6037,1.6082,1.5995,1.6061,0,0
01/06/2000,1.6043,1.612,1.5994,1.6044,0,0
01/07/2000,1.6046,1.6118,1.6023,1.6079,0,0
01/10/2000,1.6088,1.6129,1.6042,1.6099,0,0
01/11/2000,1.609,1.6144,1.6052,1.6105,0,0
01/12/2000,1.6108,1.614,1.6057,1.6112,0,0
01/13/2000,1.6099,1.6179,1.6056,1.6124,0,0
01/14/2000,1.6123,1.6208,1.6057,1.6144,0,0
01/17/2000,1.6146,1.62,1.6083,1.6147,0,0
01/18/2000,1.615,1.6192,1.6082,1.6128,0,0
01/19/2000,1.6126,1.6192,1.6067,1.6131,0,0
01/20/2000,1.6137,1.6201,1.6097,1.6112,0,0
01/21/2000,1.6107,1.6165,1.6061,1.6114,0,0
01/24/2000,1.6112,1.6175,1.6087,1.6111,0,0
01/25/2000,1.6099,1.6176,1.608,1.6134,0,0
01/26/2000,1.6132,1.618,1.6076,1.6099,0,0
01/27/2000,1.6119,1.6175,1.6068,1.6132,0,0
01/28/2000,1.6132,1.6169,1.6059,1.6113,0,0
01/31/2000,1.6134,1.6157,1.6043,1.6085,0,0
02/01/2000,1.6087,1.6137,1.6035,1.6092,0,0
02/02/2000,1.6091,1.6176,1.607,1.6115,0,0
02/03/2000,1.6113,1.6165,1.6043,1.6073,0,0
02/04/2000,1.6073,1.6129,1.6019,1.6073,0,0
02/07/2000,1.6053,1.6115,1.6026,1.6063,0,0
02/08/2000,1.6074,1.6123,1.603,1.6082,0,0
02/09/2000,1.6084,1.6131,1.604,1.6085,0,0
02/10/2000,1.6089,1.6116,1.6008,1.6062,0,0
02/11/2000,1.6056,1.6088,1.6015,1.605,0,0
02/14/2000,1.6048,1.6106,1.6035,1.6077,0,0
02/15/2000,1.6075,1.6098,1.6032,1.6051,0,0
02/16/2000,1.606,1.6081,1.6019,1.6043,0,0
02/17/2000,1.6046,1.6074,1.6016,1.6043,0,0
02/18/2000,1.6042,1.6071,1.6005,1.6015,0,0
02/21/2000,1.6034,1.6059,1.6012,1.6033,0,0
02/22/2000,1.6032,1.6103,1.6025,1.6085,0,0
02/23/2000,1.6084,1.6133,1.6066,1.6113,0,0
02/24/2000,1.6115,1.6128,1.607,1.6089,0,0
02/25/2000,1.6091,1.6111,1.6067,1.6092,0,0
02/28/2000,1.6077,1.6088,1.6028,1.6068,0,0
02/29/2000,1.6059,1.6089,1.602,1.6063,0,0
03/01/2000,1.6065,1.6097,1.6042,1.6071,0,0
03/02/2000,1.6072,1.6108,1.6042,1.6066,0,0
03/03/2000,1.6067,1.61,1.6027,1.6032,0,0
03/06/2000,1.6062,1.6101,1.6041,1.6082,0,0
03/07/2000,1.6081,1.611,1.6052,1.6064,0,0
03/08/2000,1.6059,1.6087,1.6041,1.6062,0,0
03/09/2000,1.6066,1.6089,1.604,1.607,0,0
03/10/2000,1.6068,1.6116,1.6047,1.6091,0,0
03/13/2000,1.6091,1.6126,1.6074,1.6108,0,0
03/14/2000,1.6114,1.6137,1.6093,1.6118,0,0
03/15/2000,1.6116,1.6137,1.6094,1.6116,0,0
03/16/2000,1.6123,1.6147,1.6095,1.6117,0,0
03/17/2000,1.6123,1.6143,1.6096,1.6112,0,0
03/20/2000,1.6108,1.6156,1.6092,1.6113,0,0
03/21/2000,1.6114,1.6131,1.6097,1.6117,0,0
03/22/2000,1.612,1.6149,1.6074,1.6085,0,0
03/23/2000,1.6089,1.6104,1.5982,1.599,0,0
03/24/2000,1.599,1.6024,1.5854,1.588,0,0
03/27/2000,1.587,1.5928,1.5861,1.5879,0,0
03/28/2000,1.588,1.5925,1.5875,1.5898,0,0
03/29/2000,1.59,1.5959,1.5865,1.5952,0,0
03/30/2000,1.5953,1.5968,1.5889,1.5929,0,0
03/31/2000,1.5929,1.5949,1.5888,1.5907,0,0
04/03/2000,1.5906,1.5919,1.5792,1.581,0,0
04/04/2000,1.5803,1.5834,1.5729,1.5771,0,0
04/05/2000,1.5763,1.5797,1.57,1.5752,0,0
04/06/2000,1.5744,1.5773,1.5686,1.5713,0,0
04/07/2000,1.5712,1.5765,1.5665,1.5677,0,0
04/10/2000,1.5699,1.5769,1.5685,1.573,0,0
04/11/2000,1.5732,1.5757,1.5692,1.5756,0,0
04/12/2000,1.5757,1.5783,1.5711,1.5745,0,0
04/13/2000,1.5742,1.5775,1.5695,1.5725,0,0
04/14/2000,1.5728,1.5756,1.568,1.5697,0,0
04/17/2000,1.5687,1.5716,1.5658,1.5688,0,0
04/18/2000,1.5688,1.5765,1.567,1.5756,0,0
04/19/2000,1.5757,1.5777,1.5679,1.5703,0,0
04/20/2000,1.5703,1.5749,1.569,1.5727,0,0
04/21/2000,1.5725,1.5743,1.5692,1.5718,0,0
04/24/2000,1.5701,1.5743,1.5693,1.5718,0,0
04/25/2000,1.5725,1.5752,1.5687,1.5725,0,0
04/26/2000,1.5724,1.5764,1.5692,1.5727,0,0
04/27/2000,1.5728,1.5767,1.5686,1.5723,0,0
04/28/2000,1.5725,1.5753,1.5631,1.5645,0,0
05/01/2000,1.5658,1.5676,1.5608,1.5649,0,0
05/02/2000,1.5648,1.5666,1.5528,1.5591,0,0
05/03/2000,1.5592,1.56,1.5391,1.5433,0,0
05/04/2000,1.5435,1.5495,1.54,1.548,0,0
05/05/2000,1.5482,1.5547,1.5431,1.5532,0,0
05/08/2000,1.5525,1.5553,1.5464,1.5495,0,0
05/09/2000,1.5499,1.5584,1.5436,1.5563,0,0
05/10/2000,1.556,1.5627,1.5535,1.5582,0,0
05/11/2000,1.5581,1.5597,1.5523,1.5568,0,0
05/12/2000,1.5567,1.5609,1.5501,1.5519,0,0
05/15/2000,1.5561,1.5592,1.551,1.5554,0,0
05/16/2000,1.5551,1.5573,1.5489,1.5507,0,0
05/17/2000,1.5508,1.554,1.5463,1.5526,0,0
05/18/2000,1.5522,1.5568,1.5489,1.5549,0,0
05/19/2000,1.5548,1.556,1.5466,1.5505,0,0
05/22/2000,1.5517,1.556,1.549,1.5556,0,0
05/23/2000,1.5554,1.5659,1.5536,1.5619,0,0
05/24/2000,1.5615,1.567,1.5572,1.5598,0,0
05/25/2000,1.5593,1.5646,1.5551,1.5624,0,0
05/26/2000,1.562,1.5687,1.5599,1.5638,0,0
05/29/2000,1.5656,1.5708,1.5636,1.5684,0,0
05/30/2000,1.5681,1.5755,1.5655,1.5705,0,0
05/31/2000,1.5706,1.5773,1.5671,1.5752,0,0
06/01/2000,1.5758,1.577,1.5696,1.571,0,0
06/02/2000,1.5709,1.5777,1.5695,1.5728,0,0
06/05/2000,1.5741,1.5769,1.5707,1.5749,0,0
06/06/2000,1.575,1.5766,1.5686,1.5712,0,0
06/07/2000,1.5708,1.5729,1.5664,1.5686,0,0
06/08/2000,1.5687,1.5709,1.5637,1.5661,0,0
06/09/2000,1.5656,1.5687,1.5627,1.5657,0,0
06/12/2000,1.5655,1.5669,1.5595,1.5615,0,0
06/13/2000,1.5616,1.5657,1.5603,1.563,0,0
06/14/2000,1.5619,1.5666,1.5613,1.5636,0,0
06/15/2000,1.5639,1.5665,1.56,1.5623,0,0
06/16/2000,1.5616,1.564,1.5576,1.5589,0,0
06/19/2000,1.5604,1.5648,1.5578,1.5605,0,0
06/20/2000,1.5598,1.5613,1.5534,1.556,0,0
06/21/2000,1.5558,1.5564,1.546,1.5491,0,0
06/22/2000,1.5482,1.552,1.5433,1.5501,0,0
06/23/2000,1.5488,1.5538,1.5464,1.5526,0,0
06/26/2000,1.5508,1.5534,1.545,1.5474,0,0
06/27/2000,1.5475,1.5506,1.5452,1.5465,0,0
06/28/2000,1.5467,1.5526,1.5439,1.5499,0,0
06/29/2000,1.5503,1.5591,1.549,1.5574,0,0
06/30/2000,1.5575,1.5624,1.5537,1.5587,0,0
07/03/2000,1.5585,1.5588,1.5517,1.5549,0,0
07/04/2000,1.5549,1.5562,1.5502,1.5543,0,0
07/05/2000,1.5538,1.5563,1.5447,1.5466,0,0
07/06/2000,1.5466,1.5514,1.5442,1.5463,0,0
07/07/2000,1.5464,1.5488,1.54,1.5428,0,0
07/10/2000,1.5435,1.5522,1.5412,1.551,0,0
07/11/2000,1.5499,1.5541,1.5482,1.5513,0,0
07/12/2000,1.5512,1.5573,1.5497,1.5559,0,0
07/13/2000,1.5564,1.5581,1.5487,1.5505,0,0
07/14/2000,1.5505,1.5522,1.5441,1.5488,0,0
07/17/2000,1.5493,1.5523,1.5449,1.5489,0,0
07/18/2000,1.5489,1.5518,1.5464,1.5492,0,0
07/19/2000,1.5495,1.5524,1.5454,1.5488,0,0
07/20/2000,1.5506,1.5531,1.5469,1.5514,0,0
07/21/2000,1.5514,1.5582,1.5485,1.5544,0,0
07/24/2000,1.5548,1.5568,1.5527,1.5538,0,0
07/25/2000,1.5529,1.5569,1.5504,1.5516,0,0
07/26/2000,1.5519,1.5554,1.55,1.5548,0,0
07/27/2000,1.5536,1.5562,1.547,1.5503,0,0
07/28/2000,1.5498,1.5532,1.545,1.5477,0,0
07/31/2000,1.5481,1.5505,1.5438,1.5474,0,0
08/01/2000,1.5474,1.5491,1.5389,1.5443,0,0
08/02/2000,1.5444,1.5472,1.541,1.5459,0,0
08/03/2000,1.5454,1.5476,1.5397,1.5449,0,0
08/04/2000,1.5445,1.5514,1.5412,1.5486,0,0
08/07/2000,1.5484,1.5505,1.5447,1.5469,0,0
08/08/2000,1.5476,1.5493,1.542,1.5437,0,0
08/09/2000,1.544,1.5479,1.5421,1.5437,0,0
08/10/2000,1.5443,1.5504,1.5431,1.5483,0,0
08/11/2000,1.5489,1.5571,1.5465,1.5556,0,0
08/14/2000,1.555,1.5592,1.5503,1.5583,0,0
08/15/2000,1.5569,1.5632,1.5554,1.5597,0,0
08/16/2000,1.559,1.5663,1.5576,1.5626,0,0
08/17/2000,1.5627,1.5666,1.5602,1.5639,0,0
08/18/2000,1.5639,1.5661,1.5585,1.5608,0,0
08/21/2000,1.5613,1.5626,1.557,1.5593,0,0
08/22/2000,1.5609,1.5631,1.5578,1.5588,0,0
08/23/2000,1.5592,1.5607,1.5469,1.5506,0,0
08/24/2000,1.55,1.5541,1.5428,1.5458,0,0
08/25/2000,1.5446,1.5507,1.5399,1.5399,0,0
08/28/2000,1.5422,1.5461,1.5405,1.5435,0,0
08/29/2000,1.5419,1.548,1.5398,1.5464,0,0
08/30/2000,1.5468,1.5506,1.5455,1.5455,0,0
08/31/2000,1.5466,1.5518,1.5436,1.5466,0,0
09/01/2000,1.547,1.5536,1.5435,1.5521,0,0
09/04/2000,1.5522,1.5553,1.55,1.5529,0,0
09/05/2000,1.5538,1.5545,1.5475,1.5515,0,0
09/06/2000,1.5518,1.553,1.5446,1.5469,0,0
09/07/2000,1.5473,1.552,1.545,1.5485,0,0
09/08/2000,1.5489,1.5516,1.5451,1.5484,0,0
09/11/2000,1.547,1.5481,1.5181,1.5224,0,0
09/12/2000,1.5227,1.5276,1.5148,1.5257,0,0
09/13/2000,1.525,1.5307,1.5187,1.522,0,0
09/14/2000,1.5217,1.5347,1.5128,1.5331,0,0
09/15/2000,1.5325,1.5338,1.5233,1.5238,0,0
09/18/2000,1.5249,1.5273,1.5198,1.5237,0,0
09/19/2000,1.5226,1.5249,1.5093,1.5124,0,0
09/20/2000,1.5123,1.5151,1.5054,1.5094,0,0
09/21/2000,1.5095,1.519,1.5064,1.5164,0,0
09/22/2000,1.5163,1.5309,1.5133,1.5197,0,0
09/25/2000,1.5208,1.5262,1.5154,1.518,0,0
09/26/2000,1.5189,1.5246,1.5157,1.5225,0,0
09/27/2000,1.5225,1.5289,1.5207,1.5233,0,0
09/28/2000,1.5235,1.5313,1.5221,1.5252,0,0
09/29/2000,1.525,1.5277,1.5207,1.5247,0,0
10/02/2000,1.5242,1.5269,1.5212,1.5233,0,0
10/03/2000,1.5241,1.5262,1.5151,1.516,0,0
10/04/2000,1.5166,1.5206,1.5129,1.517,0,0
10/05/2000,1.5173,1.5245,1.5143,1.522,0,0
10/06/2000,1.5222,1.5283,1.5172,1.5198,0,0
10/09/2000,1.5202,1.523,1.5184,1.5206,0,0
10/10/2000,1.5198,1.5235,1.5166,1.5193,0,0
10/11/2000,1.52,1.5213,1.5082,1.5122,0,0
10/12/2000,1.5125,1.5138,1.5018,1.5045,0,0
10/13/2000,1.5048,1.5142,1.5018,1.5131,0,0
10/16/2000,1.5116,1.5141,1.5067,1.5095,0,0
10/17/2000,1.5094,1.5153,1.5049,1.5105,0,0
10/18/2000,1.5107,1.5132,1.496,1.5011,0,0
10/19/2000,1.4996,1.5072,1.499,1.5053,0,0
10/20/2000,1.5053,1.5089,1.4992,1.5017,0,0
10/23/2000,1.5013,1.505,1.498,1.5025,0,0
10/24/2000,1.5033,1.5063,1.4986,1.5031,0,0
10/25/2000,1.5029,1.5082,1.4986,1.5065,0,0
10/26/2000,1.5063,1.5134,1.5032,1.511,0,0
10/27/2000,1.511,1.5227,1.5068,1.5182,0,0
10/30/2000,1.5178,1.5299,1.5159,1.5196,0,0
10/31/2000,1.5204,1.5286,1.514,1.5257,0,0
11/01/2000,1.526,1.5314,1.5221,1.5255,0,0
11/02/2000,1.5258,1.5333,1.5221,1.5233,0,0
11/03/2000,1.5235,1.5363,1.5193,1.5221,0,0
11/06/2000,1.5221,1.529,1.5154,1.5212,0,0
11/07/2000,1.5218,1.526,1.5192,1.5215,0,0
11/08/2000,1.5229,1.5256,1.5154,1.5186,0,0
11/09/2000,1.5184,1.524,1.5154,1.52,0,0
11/10/2000,1.5199,1.5266,1.5186,1.5252,0,0
11/13/2000,1.5233,1.5261,1.5155,1.5206,0,0
11/14/2000,1.5211,1.5237,1.5172,1.5219,0,0
11/15/2000,1.5215,1.5273,1.5189,1.5253,0,0
11/16/2000,1.5255,1.5297,1.523,1.5238,0,0
11/17/2000,1.5237,1.5287,1.5227,1.5258,0,0
11/20/2000,1.5279,1.5312,1.5238,1.5262,0,0
11/21/2000,1.5266,1.5285,1.5185,1.5219,0,0
11/22/2000,1.522,1.5231,1.5168,1.5216,0,0
11/23/2000,1.5213,1.5229,1.518,1.5217,0,0
11/24/2000,1.5218,1.5246,1.5133,1.5151,0,0
11/27/2000,1.5148,1.5182,1.511,1.5139,0,0
11/28/2000,1.5137,1.5168,1.5075,1.5091,0,0
11/29/2000,1.5092,1.5147,1.5071,1.5103,0,0
11/30/2000,1.5109,1.5134,1.5055,1.5097,0,0
12/01/2000,1.5096,1.516,1.508,1.5133,0,0
12/04/2000,1.5144,1.521,1.5073,1.5094,0,0
12/05/2000,1.5097,1.5157,1.5079,1.5099,0,0
12/06/2000,1.5096,1.5186,1.5066,1.5153,0,0
12/07/2000,1.5157,1.5193,1.5093,1.5125,0,0
12/08/2000,1.5119,1.5154,1.5073,1.5116,0,0
12/11/2000,1.5102,1.5117,1.4999,1.5018,0,0
12/12/2000,1.5017,1.5089,1.4996,1.507,0,0
12/13/2000,1.5068,1.5097,1.5002,1.5039,0,0
12/14/2000,1.5041,1.5093,1.5016,1.5062,0,0
12/15/2000,1.5063,1.5111,1.5025,1.5044,0,0
12/18/2000,1.5051,1.5087,1.5008,1.5034,0,0
12/19/2000,1.5037,1.5124,1.5017,1.5058,0,0
12/20/2000,1.5059,1.5213,1.5052,1.5191,0,0
12/21/2000,1.52,1.5279,1.5168,1.5224,0,0
12/22/2000,1.5225,1.5293,1.5178,1.5209,0,0
12/25/2000,1.5215,1.5269,1.5156,1.5209,0,0
12/26/2000,1.522,1.5238,1.5155,1.5166,0,0
12/27/2000,1.5162,1.5304,1.5161,1.5239,0,0
12/28/2000,1.5224,1.5312,1.5184,1.5193,0,0
12/29/2000,1.5188,1.5282,1.5166,1.5183,0,0
01/01/2001,1.5176,1.5193,1.5161,1.518,0,0
01/02/2001,1.5186,1.5269,1.5165,1.5214,0,0
01/03/2001,1.5216,1.525,1.5108,1.5141,0,0
01/04/2001,1.5138,1.5272,1.5123,1.5259,0,0
01/05/2001,1.5262,1.5341,1.5237,1.5301,0,0
01/08/2001,1.532,1.5333,1.5222,1.524,0,0
01/09/2001,1.5238,1.5277,1.52,1.5231,0,0
01/10/2001,1.5229,1.531,1.5209,1.5253,0,0
01/11/2001,1.5254,1.5383,1.5244,1.5345,0,0
01/12/2001,1.5348,1.5436,1.534,1.5411,0,0
01/15/2001,1.5379,1.547,1.5372,1.542,0,0
01/16/2001,1.542,1.5437,1.535,1.5384,0,0
01/17/2001,1.5384,1.5416,1.5345,1.539,0,0
01/18/2001,1.5383,1.5411,1.5252,1.5273,0,0
01/19/2001,1.5272,1.5322,1.5248,1.5283,0,0
01/22/2001,1.5293,1.5359,1.528,1.5319,0,0
01/23/2001,1.5322,1.5356,1.5293,1.5323,0,0
01/24/2001,1.5324,1.5339,1.527,1.5291,0,0
01/25/2001,1.5292,1.5307,1.5217,1.5272,0,0
01/26/2001,1.5269,1.5328,1.5232,1.5282,0,0
01/29/2001,1.5266,1.5294,1.519,1.5199,0,0
01/30/2001,1.52,1.5274,1.5171,1.5253,0,0
01/31/2001,1.5256,1.5332,1.5236,1.5313,0,0
02/01/2001,1.5312,1.5357,1.5301,1.5309,0,0
02/02/2001,1.5308,1.5429,1.53,1.5397,0,0
02/05/2001,1.539,1.5422,1.5363,1.5373,0,0
02/06/2001,1.5372,1.5413,1.5348,1.54,0,0
02/07/2001,1.5399,1.5417,1.5351,1.5367,0,0
02/08/2001,1.537,1.5389,1.5296,1.5346,0,0
02/09/2001,1.5345,1.5371,1.5311,1.5349,0,0
02/12/2001,1.5353,1.5416,1.5327,1.5402,0,0
02/13/2001,1.5402,1.5416,1.5333,1.536,0,0
02/14/2001,1.5356,1.5377,1.5316,1.5337,0,0
02/15/2001,1.5335,1.5352,1.5289,1.532,0,0
02/16/2001,1.5322,1.5399,1.5304,1.5374,0,0
02/19/2001,1.5341,1.5396,1.5326,1.5372,0,0
02/20/2001,1.537,1.5392,1.5327,1.5354,0,0
02/21/2001,1.535,1.5413,1.5305,1.5331,0,0
02/22/2001,1.5331,1.5348,1.5276,1.5316,0,0
02/23/2001,1.5314,1.5389,1.5303,1.536,0,0
02/26/2001,1.5363,1.5395,1.532,1.5357,0,0
02/27/2001,1.5357,1.5405,1.5339,1.5381,0,0
02/28/2001,1.5378,1.544,1.5363,1.5414,0,0
03/01/2001,1.5417,1.5451,1.5347,1.537,0,0
03/02/2001,1.5367,1.5453,1.5333,1.5396,0,0
03/05/2001,1.5377,1.5414,1.5329,1.5349,0,0
03/06/2001,1.5349,1.5433,1.5333,1.5397,0,0
03/07/2001,1.539,1.5433,1.5359,1.5391,0,0
03/08/2001,1.5397,1.5433,1.5374,1.5399,0,0
03/09/2001,1.54,1.5461,1.5382,1.5428,0,0
03/12/2001,1.5408,1.5446,1.5382,1.5391,0,0
03/13/2001,1.5395,1.542,1.5351,1.54,0,0
03/14/2001,1.5398,1.5415,1.5325,1.5381,0,0
03/15/2001,1.5387,1.5419,1.5344,1.5384,0,0
03/16/2001,1.5382,1.5403,1.5303,1.5354,0,0
03/19/2001,1.5351,1.5367,1.5302,1.5335,0,0
03/20/2001,1.5333,1.5382,1.5301,1.5371,0,0
03/21/2001,1.5371,1.5381,1.5306,1.5336,0,0
03/22/2001,1.5334,1.5348,1.5247,1.533,0,0
03/23/2001,1.532,1.5357,1.5281,1.5299,0,0
03/26/2001,1.5307,1.5385,1.529,1.5372,0,0
03/27/2001,1.5373,1.5389,1.5306,1.5345,0,0
03/28/2001,1.5343,1.5353,1.5283,1.5303,0,0
03/29/2001,1.5302,1.5329,1.5231,1.5258,0,0
03/30/2001,1.5257,1.5301,1.5201,1.5268,0,0
04/02/2001,1.5269,1.531,1.5233,1.527,0,0
04/03/2001,1.527,1.5325,1.5249,1.5272,0,0
04/04/2001,1.5274,1.5319,1.5221,1.5285,0,0
04/05/2001,1.5279,1.5326,1.5251,1.5275,0,0
04/06/2001,1.5273,1.533,1.5242,1.5288,0,0
04/09/2001,1.5275,1.5317,1.5253,1.5276,0,0
04/10/2001,1.5276,1.5303,1.5229,1.5257,0,0
04/11/2001,1.5257,1.5282,1.5159,1.5204,0,0
04/12/2001,1.5202,1.5245,1.5155,1.5215,0,0
04/13/2001,1.522,1.5252,1.5189,1.5222,0,0
04/16/2001,1.5232,1.525,1.517,1.523,0,0
04/17/2001,1.523,1.5303,1.5179,1.5256,0,0
04/18/2001,1.5265,1.5362,1.5217,1.5295,0,0
04/19/2001,1.5297,1.5356,1.5271,1.5303,0,0
04/20/2001,1.5305,1.5347,1.5264,1.5296,0,0
04/23/2001,1.5278,1.5327,1.5266,1.5299,0,0
04/24/2001,1.5297,1.5342,1.5247,1.5332,0,0
04/25/2001,1.5332,1.5352,1.5281,1.532,0,0
04/26/2001,1.532,1.5409,1.5303,1.5379,0,0
04/27/2001,1.5378,1.5424,1.5346,1.5385,0,0
04/30/2001,1.5377,1.5415,1.5347,1.5392,0,0
05/01/2001,1.539,1.5452,1.5364,1.5415,0,0
05/02/2001,1.5418,1.5458,1.5389,1.5438,0,0
05/03/2001,1.5443,1.5468,1.5393,1.5419,0,0
05/04/2001,1.542,1.5479,1.5403,1.5443,0,0
05/07/2001,1.5442,1.5467,1.5401,1.5428,0,0
05/08/2001,1.5422,1.544,1.5393,1.5414,0,0
05/09/2001,1.5417,1.5431,1.5376,1.5412,0,0
05/10/2001,1.5413,1.5433,1.5352,1.5365,0,0
05/11/2001,1.5364,1.5389,1.5309,1.533,0,0
05/14/2001,1.5325,1.5349,1.5295,1.5316,0,0
05/15/2001,1.5309,1.5343,1.5288,1.5316,0,0
05/16/2001,1.5316,1.5362,1.5292,1.5322,0,0
05/17/2001,1.5319,1.5362,1.5302,1.5351,0,0
05/18/2001,1.5344,1.5377,1.5313,1.5313,0,0
05/21/2001,1.5347,1.5364,1.5291,1.5329,0,0
05/22/2001,1.5326,1.5349,1.5249,1.5282,0,0
05/23/2001,1.5284,1.531,1.5217,1.5241,0,0
05/24/2001,1.5242,1.5298,1.5193,1.5239,0,0
05/25/2001,1.5238,1.53,1.5232,1.5282,0,0
05/28/2001,1.5275,1.53,1.5249,1.5285,0,0
05/29/2001,1.5284,1.529,1.5225,1.5238,0,0
05/30/2001,1.5236,1.5273,1.5221,1.5241,0,0
05/31/2001,1.5239,1.526,1.5178,1.5187,0,0
06/01/2001,1.5192,1.5232,1.5181,1.5224,0,0
06/04/2001,1.5211,1.5239,1.5166,1.5179,0,0
06/05/2001,1.5175,1.5191,1.5123,1.5171,0,0
06/06/2001,1.5174,1.5222,1.515,1.5206,0,0
06/07/2001,1.5204,1.5262,1.5181,1.5233,0,0
06/08/2001,1.5236,1.526,1.5203,1.525,0,0
06/11/2001,1.5245,1.5259,1.517,1.5216,0,0
06/12/2001,1.5216,1.5269,1.5186,1.5256,0,0
06/13/2001,1.5255,1.5297,1.5235,1.5281,0,0
06/14/2001,1.5283,1.5298,1.524,1.5262,0,0
06/15/2001,1.5261,1.5328,1.5236,1.5293,0,0
06/18/2001,1.531,1.533,1.5281,1.5303,0,0
06/19/2001,1.5302,1.5313,1.5265,1.5287,0,0
06/20/2001,1.5288,1.5289,1.5227,1.5264,0,0
06/21/2001,1.5257,1.5276,1.5177,1.519,0,0
06/22/2001,1.5188,1.5213,1.5156,1.5204,0,0
06/25/2001,1.5189,1.5224,1.5175,1.5198,0,0
06/26/2001,1.52,1.5268,1.5187,1.5233,0,0
06/27/2001,1.5234,1.5259,1.5169,1.5186,0,0
06/28/2001,1.5196,1.5226,1.5167,1.5196,0,0
06/29/2001,1.5196,1.5253,1.5188,1.5237,0,0
07/02/2001,1.5229,1.5249,1.519,1.5216,0,0
07/03/2001,1.5213,1.5264,1.5196,1.5222,0,0
07/04/2001,1.524,1.5255,1.5174,1.5213,0,0
07/05/2001,1.521,1.5249,1.5185,1.5213,0,0
07/06/2001,1.5215,1.5242,1.5176,1.5198,0,0
07/09/2001,1.5189,1.5281,1.5181,1.5241,0,0
07/10/2001,1.5244,1.5271,1.5201,1.5209,0,0
07/11/2001,1.5214,1.5222,1.5143,1.5172,0,0
07/12/2001,1.5171,1.5195,1.5096,1.5118,0,0
07/13/2001,1.512,1.5149,1.5088,1.5126,0,0
07/16/2001,1.5135,1.5163,1.5093,1.5114,0,0
07/17/2001,1.5115,1.5146,1.5056,1.5071,0,0
07/18/2001,1.5064,1.5089,1.5016,1.5058,0,0
07/19/2001,1.5056,1.509,1.5025,1.5049,0,0
07/20/2001,1.5048,1.5091,1.5029,1.5043,0,0
07/23/2001,1.5041,1.5082,1.5027,1.5068,0,0
07/24/2001,1.5062,1.5086,1.5041,1.506,0,0
07/25/2001,1.5059,1.511,1.5037,1.5097,0,0
07/26/2001,1.5098,1.5125,1.5075,1.5098,0,0
07/27/2001,1.5095,1.5119,1.5054,1.5092,0,0
07/30/2001,1.5078,1.5145,1.5059,1.5093,0,0
07/31/2001,1.5097,1.5134,1.5085,1.5125,0,0
08/01/2001,1.5126,1.514,1.5042,1.5094,0,0
08/02/2001,1.5095,1.5124,1.5077,1.51,0,0
08/03/2001,1.5104,1.5125,1.5061,1.5092,0,0
08/06/2001,1.5082,1.5098,1.5041,1.5089,0,0
08/07/2001,1.507,1.5097,1.5041,1.5071,0,0
08/08/2001,1.5069,1.5085,1.5018,1.505,0,0
08/09/2001,1.5051,1.5174,1.4953,1.5059,0,0
08/10/2001,1.5058,1.5174,1.4953,1.5121,0,0
08/13/2001,1.5082,1.5175,1.5082,1.5163,0,0
08/14/2001,1.5167,1.531,1.5132,1.5153,0,0
08/15/2001,1.5154,1.5234,1.5124,1.5185,0,0
08/16/2001,1.5186,1.523,1.5161,1.5194,0,0
08/17/2001,1.5192,1.5205,1.5161,1.5188,0,0
08/20/2001,1.5203,1.5227,1.515,1.516,0,0
08/21/2001,1.5159,1.5188,1.5118,1.5182,0,0
08/22/2001,1.5188,1.5221,1.5165,1.5204,0,0
08/23/2001,1.5206,1.5225,1.5173,1.5186,0,0
08/24/2001,1.5189,1.5212,1.5174,1.5198,0,0
08/27/2001,1.5196,1.5226,1.518,1.5188,0,0
08/28/2001,1.5183,1.5198,1.5143,1.518,0,0
08/29/2001,1.5175,1.526,1.5134,1.517,0,0
08/30/2001,1.5172,1.5193,1.513,1.5148,0,0
08/31/2001,1.5149,1.5181,1.5097,1.5152,0,0
09/03/2001,1.5158,1.5167,1.5146,1.5152,0,0
09/04/2001,1.5162,1.5298,1.5113,1.5127,0,0
09/05/2001,1.5128,1.515,1.5073,1.5112,0,0
09/06/2001,1.5117,1.5138,1.5089,1.5111,0,0
09/07/2001,1.5112,1.5182,1.5096,1.517,0,0
09/10/2001,1.5171,1.5261,1.5061,1.5061,0,0
09/11/2001,1.5157,1.5169,1.4906,1.4998,0,0
09/12/2001,1.4999,1.5085,1.4938,1.5053,0,0
09/13/2001,1.5029,1.5093,1.4999,1.5006,0,0
09/14/2001,1.5007,1.5029,1.4921,1.4937,0,0
09/17/2001,1.4955,1.4994,1.4804,1.4827,0,0
09/18/2001,1.4828,1.487,1.4756,1.4817,0,0
09/19/2001,1.4819,1.4853,1.4747,1.4794,0,0
09/20/2001,1.4786,1.48,1.4687,1.4763,0,0
09/21/2001,1.4707,1.4718,1.4386,1.4432,0,0
09/24/2001,1.4432,1.4654,1.4426,1.4646,0,0
09/25/2001,1.4645,1.4686,1.456,1.4652,0,0
09/26/2001,1.4654,1.48,1.4631,1.4762,0,0
09/27/2001,1.4757,1.4829,1.472,1.48,0,0
09/28/2001,1.4795,1.4839,1.4687,1.4742,0,0
10/01/2001,1.4749,1.4846,1.4743,1.4824,0,0
10/02/2001,1.4823,1.4888,1.4765,1.4859,0,0
10/03/2001,1.4859,1.4888,1.4789,1.4838,0,0
10/04/2001,1.4832,1.4886,1.4805,1.4875,0,0
10/05/2001,1.4874,1.4921,1.4823,1.4829,0,0
10/08/2001,1.4813,1.4823,1.4746,1.4797,0,0
10/09/2001,1.48,1.4856,1.4774,1.4828,0,0
10/10/2001,1.4828,1.4858,1.4803,1.482,0,0
10/11/2001,1.4822,1.4875,1.4817,1.4844,0,0
10/12/2001,1.4846,1.4857,1.4782,1.4811,0,0
10/15/2001,1.4809,1.483,1.4762,1.4777,0,0
10/16/2001,1.4753,1.4853,1.475,1.4842,0,0
10/17/2001,1.4841,1.4861,1.4786,1.4806,0,0
10/18/2001,1.4808,1.4808,1.4757,1.4786,0,0
10/19/2001,1.4787,1.4798,1.4723,1.4763,0,0
10/22/2001,1.4763,1.4809,1.473,1.4787,0,0
10/23/2001,1.4802,1.4826,1.4769,1.4769,0,0
10/24/2001,1.4769,1.4824,1.476,1.4802,0,0
10/25/2001,1.4803,1.4816,1.4744,1.4748,0,0
10/26/2001,1.4752,1.4769,1.4726,1.4742,0,0
10/29/2001,1.4785,1.4785,1.4713,1.4725,0,0
10/30/2001,1.4725,1.4742,1.4674,1.471,0,0
10/31/2001,1.471,1.4717,1.4646,1.4708,0,0
11/01/2001,1.4708,1.4748,1.4692,1.4711,0,0
11/02/2001,1.4711,1.4763,1.4701,1.4721,0,0
11/05/2001,1.472,1.4734,1.4692,1.4718,0,0
11/06/2001,1.4718,1.4736,1.4689,1.472,0,0
11/07/2001,1.472,1.4741,1.4668,1.4684,0,0
11/08/2001,1.4684,1.4703,1.4631,1.4647,0,0
11/09/2001,1.4649,1.4697,1.463,1.4648,0,0
11/12/2001,1.4661,1.4664,1.459,1.4635,0,0
11/13/2001,1.4635,1.4722,1.4633,1.4706,0,0
11/14/2001,1.4707,1.4732,1.4659,1.4683,0,0
11/15/2001,1.4683,1.4728,1.4634,1.4639,0,0
11/16/2001,1.4639,1.4692,1.4622,1.4648,0,0
11/19/2001,1.4656,1.4672,1.456,1.456,0,0
11/20/2001,1.4556,1.4597,1.4542,1.4564,0,0
11/21/2001,1.4564,1.4583,1.452,1.4532,0,0
11/22/2001,1.4535,1.4611,1.4519,1.4579,0,0
11/23/2001,1.4581,1.4644,1.458,1.4627,0,0
11/26/2001,1.4616,1.4663,1.4616,1.4647,0,0
11/27/2001,1.4645,1.4671,1.4597,1.4629,0,0
11/28/2001,1.4629,1.464,1.4525,1.4613,0,0
11/29/2001,1.4612,1.4701,1.4594,1.4681,0,0
11/30/2001,1.468,1.4753,1.4675,1.4701,0,0
12/03/2001,1.4697,1.4758,1.4686,1.4738,0,0
12/04/2001,1.4738,1.476,1.4699,1.471,0,0
12/05/2001,1.471,1.4759,1.4703,1.4733,0,0
12/06/2001,1.4733,1.476,1.4715,1.4727,0,0
12/07/2001,1.4727,1.4805,1.4724,1.4756,0,0
12/10/2001,1.4748,1.4819,1.4748,1.4811,0,0
12/11/2001,1.4811,1.482,1.4745,1.4755,0,0
12/12/2001,1.4753,1.4788,1.4715,1.4742,0,0
12/13/2001,1.4744,1.4768,1.4702,1.4747,0,0
12/14/2001,1.4748,1.4773,1.4712,1.4725,0,0
12/17/2001,1.4733,1.4774,1.4689,1.4727,0,0
12/18/2001,1.4727,1.4764,1.4725,1.4742,0,0
12/19/2001,1.4742,1.478,1.4717,1.4755,0,0
12/20/2001,1.4755,1.4758,1.4649,1.4688,0,0
12/21/2001,1.4688,1.4691,1.4589,1.467,0,0
12/24/2001,1.4661,1.4857,1.4638,1.4854,0,0
12/26/2001,1.4895,1.4895,1.4801,1.4844,0,0
12/27/2001,1.4845,1.489,1.4776,1.4805,0,0
12/28/2001,1.4805,1.4829,1.4776,1.48,0,0
12/31/2001,1.4808,1.4825,1.4751,1.4775,0,0
01/02/2002,1.4918,1.4918,1.4812,1.4852,0,0
01/03/2002,1.4854,1.4883,1.4812,1.4836,0,0
01/04/2002,1.4833,1.4892,1.4753,1.4776,0,0
01/07/2002,1.4769,1.479,1.4702,1.4723,0,0
01/08/2002,1.4723,1.4794,1.4673,1.477,0,0
01/09/2002,1.477,1.4802,1.4737,1.4775,0,0
01/10/2002,1.4776,1.4837,1.4755,1.4815,0,0
01/11/2002,1.4815,1.4832,1.4752,1.4768,0,0
01/14/2002,1.4781,1.4806,1.4768,1.4801,0,0
01/15/2002,1.4799,1.4808,1.4668,1.471,0,0
01/16/2002,1.4709,1.473,1.461,1.4664,0,0
01/17/2002,1.4664,1.4688,1.4642,1.4674,0,0
01/18/2002,1.4674,1.4713,1.4667,1.468,0,0
01/21/2002,1.4696,1.4709,1.4666,1.4679,0,0
01/22/2002,1.4679,1.4738,1.4657,1.4737,0,0
01/23/2002,1.4745,1.4745,1.4644,1.4651,0,0
01/24/2002,1.4651,1.4714,1.465,1.4689,0,0
01/25/2002,1.4689,1.4755,1.4644,1.4729,0,0
01/28/2002,1.4722,1.4761,1.4695,1.4705,0,0
01/29/2002,1.4705,1.4732,1.4633,1.4699,0,0
01/30/2002,1.4699,1.4738,1.4621,1.4716,0,0
01/31/2002,1.4716,1.4784,1.4705,1.4767,0,0
02/01/2002,1.4767,1.4796,1.4742,1.4787,0,0
02/04/2002,1.4767,1.4809,1.475,1.477,0,0
02/05/2002,1.477,1.4773,1.4693,1.4732,0,0
02/06/2002,1.4732,1.4743,1.4696,1.4715,0,0
02/07/2002,1.4713,1.4736,1.4693,1.4706,0,0
02/08/2002,1.4723,1.4769,1.4697,1.4745,0,0
02/11/2002,1.4746,1.4795,1.4746,1.4765,0,0
02/12/2002,1.4765,1.4796,1.4748,1.4775,0,0
02/13/2002,1.4775,1.483,1.4757,1.4819,0,0
02/14/2002,1.4816,1.4841,1.4809,1.4833,0,0
02/15/2002,1.4831,1.4837,1.4807,1.4818,0,0
02/18/2002,1.4826,1.4838,1.4793,1.4799,0,0
02/19/2002,1.4799,1.4807,1.4773,1.4792,0,0
02/20/2002,1.4792,1.4816,1.4777,1.4792,0,0
02/21/2002,1.479,1.481,1.478,1.4786,0,0
02/22/2002,1.4786,1.4805,1.4772,1.4798,0,0
02/25/2002,1.4791,1.4796,1.4748,1.4754,0,0
02/26/2002,1.4754,1.4775,1.4723,1.4755,0,0
02/27/2002,1.4755,1.4779,1.4739,1.4765,0,0
02/28/2002,1.4766,1.4775,1.473,1.4756,0,0
03/01/2002,1.4754,1.4777,1.4739,1.4766,0,0
03/04/2002,1.4785,1.4794,1.4766,1.478,0,0
03/05/2002,1.478,1.4784,1.4748,1.4769,0,0
03/06/2002,1.4769,1.4776,1.4733,1.4741,0,0
03/07/2002,1.4741,1.4762,1.4682,1.4718,0,0
03/08/2002,1.4718,1.4749,1.4693,1.4746,0,0
03/11/2002,1.4741,1.4743,1.4694,1.4707,0,0
03/12/2002,1.4707,1.4712,1.4661,1.4695,0,0
03/13/2002,1.4697,1.4704,1.4668,1.4675,0,0
03/14/2002,1.4675,1.4695,1.4596,1.4608,0,0
03/15/2002,1.4608,1.4643,1.4601,1.4622,0,0
03/18/2002,1.4624,1.4647,1.4614,1.4635,0,0
03/19/2002,1.4635,1.4677,1.4627,1.4641,0,0
03/20/2002,1.4639,1.4666,1.462,1.4636,0,0
03/21/2002,1.4635,1.4658,1.4604,1.4625,0,0
03/22/2002,1.4625,1.4633,1.459,1.4616,0,0
03/25/2002,1.4618,1.4623,1.4594,1.46,0,0
03/26/2002,1.46,1.4645,1.4576,1.4625,0,0
03/27/2002,1.4625,1.4675,1.4614,1.4651,0,0
03/28/2002,1.4652,1.4683,1.4647,1.467,0,0
03/29/2002,1.4668,1.4672,1.4639,1.4662,0,0
04/01/2002,1.4649,1.4654,1.4606,1.4626,0,0
04/02/2002,1.4628,1.4644,1.4616,1.4622,0,0
04/03/2002,1.4622,1.4644,1.4602,1.461,0,0
04/04/2002,1.4612,1.4643,1.4604,1.4633,0,0
04/05/2002,1.4633,1.4671,1.4623,1.464,0,0
04/08/2002,1.4639,1.4667,1.4629,1.4656,0,0
04/09/2002,1.4655,1.4676,1.4645,1.4669,0,0
04/10/2002,1.4669,1.4697,1.4656,1.4685,0,0
04/11/2002,1.4685,1.4689,1.4641,1.465,0,0
04/12/2002,1.465,1.467,1.4639,1.465,0,0
04/15/2002,1.4652,1.4679,1.4646,1.4671,0,0
04/16/2002,1.4671,1.4701,1.4659,1.4682,0,0
04/17/2002,1.4682,1.471,1.4679,1.4692,0,0
04/18/2002,1.4692,1.4702,1.4638,1.4665,0,0
04/19/2002,1.4665,1.4687,1.465,1.4666,0,0
04/22/2002,1.4662,1.4691,1.4651,1.4683,0,0
04/23/2002,1.4683,1.4689,1.4659,1.4665,0,0
04/24/2002,1.4665,1.4668,1.4642,1.4653,0,0
04/25/2002,1.4653,1.4669,1.4623,1.4632,0,0
04/26/2002,1.4632,1.4663,1.4614,1.4631,0,0
04/29/2002,1.4636,1.465,1.462,1.4627,0,0
04/30/2002,1.4627,1.4647,1.4536,1.456,0,0
05/01/2002,1.456,1.457,1.4488,1.4521,0,0
05/02/2002,1.4521,1.4582,1.4518,1.453,0,0
05/03/2002,1.4527,1.4576,1.4507,1.4551,0,0
05/06/2002,1.4555,1.4619,1.4545,1.4549,0,0
05/07/2002,1.4549,1.4593,1.4532,1.4543,0,0
05/08/2002,1.454,1.4568,1.4532,1.4555,0,0
05/09/2002,1.4553,1.4558,1.4516,1.4528,0,0
05/10/2002,1.453,1.4554,1.4521,1.4539,0,0
05/13/2002,1.4534,1.4563,1.4527,1.4541,0,0
05/14/2002,1.4541,1.4589,1.4532,1.4565,0,0
05/15/2002,1.4565,1.4572,1.4541,1.4554,0,0
05/16/2002,1.4553,1.4578,1.4544,1.4556,0,0
05/17/2002,1.4556,1.4576,1.4536,1.4548,0,0
05/20/2002,1.4535,1.4546,1.4517,1.4528,0,0
05/21/2002,1.4528,1.4543,1.4497,1.4508,0,0
05/22/2002,1.4508,1.4538,1.4495,1.4524,0,0
05/23/2002,1.4524,1.4554,1.4516,1.4541,0,0
05/24/2002,1.4541,1.4595,1.4536,1.4577,0,0
05/27/2002,1.4567,1.4589,1.4553,1.4566,0,0
05/28/2002,1.4566,1.4632,1.4566,1.4612,0,0
05/29/2002,1.4612,1.4679,1.4609,1.467,0,0
05/30/2002,1.467,1.4695,1.4625,1.4643,0,0
05/31/2002,1.4643,1.4664,1.4613,1.4648,0,0
06/03/2002,1.4649,1.4689,1.464,1.4681,0,0
06/04/2002,1.4681,1.4705,1.4661,1.4699,0,0
06/05/2002,1.4699,1.4725,1.4688,1.4699,0,0
06/06/2002,1.4699,1.4767,1.4678,1.4743,0,0
06/07/2002,1.4743,1.4753,1.4679,1.4691,0,0
06/10/2002,1.4693,1.4752,1.4674,1.4715,0,0
06/11/2002,1.4715,1.4768,1.4707,1.4749,0,0
06/12/2002,1.475,1.4786,1.4736,1.4769,0,0
06/13/2002,1.4766,1.4779,1.4735,1.4741,0,0
06/14/2002,1.4741,1.4771,1.4729,1.475,0,0
06/17/2002,1.4756,1.4772,1.4739,1.4757,0,0
06/18/2002,1.4757,1.477,1.4739,1.4752,0,0
06/19/2002,1.4753,1.4775,1.469,1.4702,0,0
06/20/2002,1.4701,1.472,1.4677,1.4701,0,0
06/21/2002,1.4702,1.4708,1.4652,1.4667,0,0
06/24/2002,1.4664,1.4707,1.4635,1.467,0,0
06/25/2002,1.467,1.4699,1.4647,1.4682,0,0
06/26/2002,1.468,1.4713,1.4644,1.4681,0,0
06/27/2002,1.4683,1.4728,1.4669,1.4704,0,0
06/28/2002,1.4704,1.474,1.4682,1.4701,0,0
07/01/2002,1.4693,1.48,1.4673,1.4694,0,0
07/02/2002,1.4694,1.4706,1.4643,1.4657,0,0
07/03/2002,1.4656,1.4663,1.4609,1.4639,0,0
07/04/2002,1.4639,1.4653,1.4628,1.4646,0,0
07/05/2002,1.4616,1.4677,1.4616,1.4663,0,0
07/08/2002,1.4672,1.4706,1.4665,1.4696,0,0
07/09/2002,1.4696,1.474,1.4688,1.4719,0,0
07/10/2002,1.4719,1.4747,1.469,1.4694,0,0
07/11/2002,1.4694,1.4707,1.465,1.4668,0,0
07/12/2002,1.4668,1.4696,1.4648,1.4691,0,0
07/15/2002,1.4695,1.4709,1.4653,1.4673,0,0
07/16/2002,1.4673,1.4691,1.4649,1.4665,0,0
07/17/2002,1.4665,1.4687,1.4628,1.4651,0,0
07/18/2002,1.465,1.4658,1.462,1.4644,0,0
07/19/2002,1.4644,1.4672,1.4599,1.4611,0,0
07/22/2002,1.4595,1.4597,1.4517,1.4543,0,0
07/23/2002,1.4543,1.4577,1.452,1.4537,0,0
07/24/2002,1.4538,1.4543,1.4437,1.4511,0,0
07/25/2002,1.4513,1.4521,1.4447,1.4465,0,0
07/26/2002,1.4465,1.451,1.4452,1.4475,0,0
07/29/2002,1.4481,1.4585,1.4471,1.4575,0,0
07/30/2002,1.4575,1.4595,1.4537,1.4573,0,0
07/31/2002,1.4573,1.4575,1.4507,1.4516,0,0
08/01/2002,1.4516,1.4533,1.4463,1.4485,0,0
08/02/2002,1.4487,1.4532,1.4464,1.451,0,0
08/05/2002,1.4501,1.4552,1.45,1.4532,0,0
08/06/2002,1.4532,1.4588,1.4515,1.4576,0,0
08/07/2002,1.4576,1.46,1.4558,1.4582,0,0
08/08/2002,1.4581,1.4636,1.457,1.4627,0,0
08/09/2002,1.4627,1.4639,1.4566,1.4588,0,0
08/12/2002,1.4577,1.4637,1.4566,1.4611,0,0
08/13/2002,1.4611,1.4709,1.4592,1.4621,0,0
08/14/2002,1.4621,1.4636,1.4585,1.4625,0,0
08/15/2002,1.4624,1.4649,1.4607,1.4624,0,0
08/16/2002,1.4624,1.4674,1.4608,1.4664,0,0
08/19/2002,1.4654,1.4688,1.4651,1.4674,0,0
08/20/2002,1.4674,1.4711,1.4663,1.4686,0,0
08/21/2002,1.4686,1.4709,1.4666,1.4679,0,0
08/22/2002,1.4676,1.4732,1.4671,1.4715,0,0
08/23/2002,1.4715,1.4743,1.4694,1.4718,0,0
08/26/2002,1.4712,1.473,1.4693,1.4715,0,0
08/27/2002,1.4715,1.4721,1.4648,1.4669,0,0
08/28/2002,1.4669,1.4724,1.4656,1.4691,0,0
08/29/2002,1.4691,1.4717,1.4673,1.471,0,0
08/30/2002,1.471,1.4723,1.4676,1.4706,0,0
09/02/2002,1.4739,1.4739,1.4717,1.4719,0,0
09/03/2002,1.4719,1.4721,1.4652,1.4655,0,0
09/04/2002,1.4655,1.4675,1.4613,1.4632,0,0
09/05/2002,1.4632,1.4642,1.4575,1.4601,0,0
09/06/2002,1.4601,1.4608,1.4567,1.4574,0,0
09/09/2002,1.4579,1.4604,1.4556,1.459,0,0
09/10/2002,1.459,1.4623,1.4563,1.4599,0,0
09/11/2002,1.4599,1.4661,1.4587,1.4646,0,0
09/12/2002,1.4646,1.47,1.4643,1.4683,0,0
09/13/2002,1.4683,1.4689,1.4628,1.4672,0,0
09/16/2002,1.467,1.4707,1.4658,1.4701,0,0
09/17/2002,1.4701,1.474,1.4684,1.4704,0,0
09/18/2002,1.4704,1.4708,1.4653,1.4679,0,0
09/19/2002,1.4679,1.469,1.4613,1.4618,0,0
09/20/2002,1.4618,1.4665,1.4616,1.4642,0,0
09/23/2002,1.4633,1.4652,1.4622,1.4638,0,0
09/24/2002,1.4638,1.4662,1.4609,1.4628,0,0
09/25/2002,1.4628,1.4658,1.4611,1.4633,0,0
09/26/2002,1.4633,1.4685,1.462,1.467,0,0
09/27/2002,1.467,1.4677,1.4647,1.4653,0,0
09/30/2002,1.4651,1.4652,1.4542,1.4557,0,0
10/01/2002,1.4557,1.4635,1.4538,1.463,0,0
10/02/2002,1.4628,1.464,1.4575,1.4584,0,0
10/03/2002,1.4584,1.4614,1.457,1.459,0,0
10/04/2002,1.459,1.4639,1.4575,1.4607,0,0
10/07/2002,1.4613,1.4639,1.4599,1.4625,0,0
10/08/2002,1.4625,1.4684,1.4615,1.4657,0,0
10/09/2002,1.4658,1.4678,1.463,1.4643,0,0
10/10/2002,1.4643,1.4645,1.4606,1.4635,0,0
10/11/2002,1.4635,1.4676,1.4616,1.4631,0,0
10/14/2002,1.4603,1.4626,1.4598,1.462,0,0
10/15/2002,1.462,1.468,1.4616,1.4663,0,0
10/16/2002,1.4663,1.4698,1.4649,1.4659,0,0
10/17/2002,1.4659,1.4697,1.4649,1.4674,0,0
10/18/2002,1.4673,1.4701,1.463,1.4691,0,0
10/21/2002,1.4693,1.4712,1.4671,1.4704,0,0
10/22/2002,1.4704,1.4717,1.467,1.4686,0,0
10/23/2002,1.4687,1.4688,1.4649,1.4675,0,0
10/24/2002,1.4675,1.4683,1.466,1.4671,0,0
10/25/2002,1.4672,1.4679,1.4646,1.4661,0,0
10/28/2002,1.4671,1.4686,1.4637,1.4654,0,0
10/29/2002,1.4654,1.4686,1.4628,1.4654,0,0
10/30/2002,1.4657,1.4657,1.4632,1.4645,0,0
10/31/2002,1.4641,1.4649,1.4608,1.4621,0,0
11/01/2002,1.462,1.4639,1.4582,1.4614,0,0
11/04/2002,1.4616,1.4641,1.4606,1.4628,0,0
11/05/2002,1.463,1.4646,1.4623,1.4623,0,0
11/06/2002,1.4623,1.4644,1.458,1.4631,0,0
11/07/2002,1.4634,1.4653,1.4612,1.463,0,0
11/08/2002,1.463,1.4648,1.4614,1.4618,0,0
11/11/2002,1.4622,1.4643,1.4581,1.4633,0,0
11/12/2002,1.4633,1.4639,1.4604,1.4622,0,0
11/13/2002,1.462,1.4676,1.4613,1.466,0,0
11/14/2002,1.4658,1.4672,1.4637,1.4665,0,0
11/15/2002,1.4663,1.4674,1.4645,1.4649,0,0
11/18/2002,1.4656,1.4685,1.4648,1.4668,0,0
11/19/2002,1.4671,1.4694,1.4663,1.468,0,0
11/20/2002,1.468,1.469,1.4659,1.4683,0,0
11/21/2002,1.4685,1.47,1.4668,1.4695,0,0
11/22/2002,1.4695,1.4734,1.4677,1.4723,0,0
11/25/2002,1.4726,1.4758,1.4715,1.4736,0,0
11/26/2002,1.4736,1.4753,1.4713,1.4724,0,0
11/27/2002,1.4722,1.4764,1.4715,1.4746,0,0
11/28/2002,1.4743,1.4764,1.4731,1.4747,0,0
11/29/2002,1.4747,1.4764,1.4736,1.4741,0,0
12/02/2002,1.4748,1.4786,1.471,1.4726,0,0
12/03/2002,1.4727,1.4738,1.4704,1.471,0,0
12/04/2002,1.4712,1.4738,1.4702,1.4726,0,0
12/05/2002,1.4728,1.4749,1.4703,1.4712,0,0
12/06/2002,1.4712,1.4742,1.4683,1.4716,0,0
12/09/2002,1.4708,1.4748,1.4701,1.4732,0,0
12/10/2002,1.4732,1.4743,1.4722,1.4733,0,0
12/11/2002,1.4732,1.4745,1.4718,1.4737,0,0
12/12/2002,1.4737,1.4779,1.4732,1.4763,0,0
12/13/2002,1.4763,1.4788,1.4729,1.4764,0,0
12/16/2002,1.4771,1.4777,1.4738,1.4746,0,0
12/17/2002,1.4747,1.4753,1.466,1.4673,0,0
12/18/2002,1.4673,1.4689,1.4607,1.4623,0,0
12/19/2002,1.4623,1.4643,1.4591,1.4615,0,0
12/20/2002,1.4615,1.4636,1.4597,1.4616,0,0
12/23/2002,1.4621,1.463,1.4547,1.4553,0,0
12/24/2002,1.4553,1.457,1.4502,1.4509,0,0
12/26/2002,1.4509,1.4582,1.4504,1.4536,0,0
12/27/2002,1.4536,1.4572,1.4508,1.4511,0,0
12/30/2002,1.4519,1.4565,1.4516,1.4532,0,0
12/31/2002,1.453,1.4571,1.4486,1.4501,0,0
01/02/2003,1.4544,1.4546,1.4509,1.4527,0,0
01/03/2003,1.4527,1.4567,1.4521,1.4557,0,0
01/06/2003,1.4562,1.4581,1.4547,1.4564,0,0
01/07/2003,1.4563,1.4599,1.4553,1.4577,0,0
01/08/2003,1.4577,1.4603,1.4507,1.456,0,0
01/09/2003,1.4559,1.4609,1.4555,1.4597,0,0
01/10/2003,1.4597,1.4619,1.4575,1.4596,0,0
01/13/2003,1.459,1.4621,1.4587,1.4612,0,0
01/14/2003,1.4612,1.464,1.4591,1.4631,0,0
01/15/2003,1.4632,1.4643,1.4596,1.4612,0,0
01/16/2003,1.4612,1.465,1.4579,1.4589,0,0
01/17/2003,1.4589,1.4621,1.4574,1.4603,0,0
01/20/2003,1.4604,1.4626,1.4593,1.4606,0,0
01/21/2003,1.4606,1.4621,1.4598,1.4615,0,0
01/22/2003,1.4615,1.4636,1.4601,1.4634,0,0
01/23/2003,1.4633,1.4655,1.4612,1.4643,0,0
01/24/2003,1.4643,1.468,1.4633,1.4654,0,0
01/27/2003,1.4662,1.4696,1.4652,1.4676,0,0
01/28/2003,1.4677,1.4705,1.4659,1.4681,0,0
01/29/2003,1.4681,1.4704,1.4659,1.4696,0,0
01/30/2003,1.4696,1.4709,1.4653,1.4663,0,0
01/31/2003,1.4663,1.4695,1.4648,1.4679,0,0
02/03/2003,1.4683,1.4697,1.4659,1.4671,0,0
02/04/2003,1.4669,1.4694,1.4639,1.4652,0,0
02/05/2003,1.4652,1.4698,1.4638,1.4669,0,0
02/06/2003,1.4671,1.4675,1.4646,1.4663,0,0
02/07/2003,1.4663,1.4684,1.4634,1.4661,0,0
02/10/2003,1.4662,1.4682,1.4652,1.4671,0,0
02/11/2003,1.4671,1.4682,1.4655,1.4672,0,0
02/12/2003,1.4672,1.4696,1.4655,1.4689,0,0
02/13/2003,1.4689,1.4699,1.4668,1.4677,0,0
02/14/2003,1.4677,1.4709,1.4674,1.4694,0,0
02/17/2003,1.4707,1.4736,1.4697,1.4713,0,0
02/18/2003,1.4712,1.4722,1.4681,1.4708,0,0
02/19/2003,1.4708,1.4725,1.4692,1.4697,0,0
02/20/2003,1.4697,1.4718,1.4674,1.468,0,0
02/21/2003,1.468,1.4699,1.4657,1.4696,0,0
02/24/2003,1.4707,1.4713,1.4627,1.4637,0,0
02/25/2003,1.4636,1.4661,1.4588,1.4609,0,0
02/26/2003,1.4609,1.4636,1.4596,1.4622,0,0
02/27/2003,1.4621,1.4649,1.461,1.4627,0,0
02/28/2003,1.4627,1.4646,1.4592,1.4604,0,0
03/03/2003,1.4611,1.4629,1.4564,1.457,0,0
03/04/2003,1.457,1.4608,1.4568,1.4588,0,0
03/05/2003,1.4589,1.46,1.457,1.4586,0,0
03/06/2003,1.4586,1.465,1.4572,1.4641,0,0
03/07/2003,1.4641,1.4706,1.463,1.4689,0,0
03/10/2003,1.4697,1.4703,1.4641,1.4655,0,0
03/11/2003,1.4655,1.4681,1.4641,1.4668,0,0
03/12/2003,1.4668,1.4693,1.4657,1.4686,0,0
03/13/2003,1.4686,1.4718,1.4637,1.4678,0,0
03/14/2003,1.4681,1.4692,1.4657,1.4669,0,0
03/17/2003,1.4666,1.4703,1.4653,1.4677,0,0
03/18/2003,1.4677,1.4731,1.4667,1.4704,0,0
03/19/2003,1.4704,1.4732,1.4688,1.472,0,0
03/20/2003,1.472,1.4747,1.4692,1.473,0,0
03/21/2003,1.473,1.4766,1.472,1.4755,0,0
03/24/2003,1.474,1.4754,1.4723,1.4733,0,0
03/25/2003,1.4731,1.4747,1.471,1.4732,0,0
03/26/2003,1.4732,1.4777,1.472,1.4767,0,0
03/27/2003,1.4767,1.4812,1.4762,1.4779,0,0
03/28/2003,1.4779,1.4791,1.4735,1.4765,0,0
03/31/2003,1.4752,1.4771,1.4736,1.475,0,0
04/01/2003,1.475,1.4788,1.4744,1.4783,0,0
04/02/2003,1.4782,1.4856,1.4774,1.4841,0,0
04/03/2003,1.4843,1.4861,1.4817,1.483,0,0
04/04/2003,1.483,1.4883,1.4823,1.4865,0,0
04/07/2003,1.4873,1.4888,1.4835,1.4848,0,0
04/08/2003,1.4848,1.4868,1.4835,1.4858,0,0
04/09/2003,1.4858,1.4883,1.485,1.4866,0,0
04/10/2003,1.4866,1.497,1.486,1.4961,0,0
04/11/2003,1.496,1.4994,1.495,1.4971,0,0
04/14/2003,1.4975,1.4984,1.4942,1.4972,0,0
04/15/2003,1.4972,1.5037,1.4965,1.5032,0,0
04/16/2003,1.5033,1.5051,1.4946,1.4968,0,0
04/17/2003,1.497,1.503,1.4948,1.5021,0,0
04/18/2003,1.5019,1.5035,1.5013,1.503,0,0
04/21/2003,1.5024,1.51,1.5017,1.5079,0,0
04/22/2003,1.5078,1.5094,1.5018,1.504,0,0
04/23/2003,1.504,1.5081,1.5038,1.5064,0,0
04/24/2003,1.5064,1.5074,1.4985,1.5018,0,0
04/25/2003,1.5018,1.5035,1.4999,1.5022,0,0
04/28/2003,1.5016,1.508,1.5006,1.5065,0,0
04/29/2003,1.5065,1.5088,1.5045,1.5082,0,0
04/30/2003,1.5082,1.5158,1.5077,1.5135,0,0
05/01/2003,1.5135,1.5173,1.5077,1.5114,0,0
05/02/2003,1.5114,1.5121,1.5084,1.5096,0,0
05/05/2003,1.5093,1.5169,1.5085,1.5154,0,0
05/06/2003,1.5154,1.517,1.5109,1.5139,0,0
05/07/2003,1.5137,1.5164,1.5021,1.5037,0,0
05/08/2003,1.5037,1.5102,1.5016,1.5093,0,0
05/09/2003,1.5093,1.5123,1.5062,1.5084,0,0
05/12/2003,1.5104,1.5168,1.5092,1.5148,0,0
05/13/2003,1.5148,1.5169,1.5105,1.515,0,0
05/14/2003,1.515,1.5167,1.5088,1.5134,0,0
05/15/2003,1.5134,1.5138,1.503,1.507,0,0
05/16/2003,1.5068,1.5132,1.5047,1.5132,0,0
05/19/2003,1.5136,1.5159,1.5093,1.5114,0,0
05/20/2003,1.5114,1.514,1.5102,1.5111,0,0
05/21/2003,1.5111,1.5152,1.5064,1.5117,0,0
05/22/2003,1.5117,1.5158,1.51,1.5152,0,0
05/23/2003,1.5155,1.5246,1.5146,1.5236,0,0
05/26/2003,1.5258,1.5263,1.5232,1.5245,0,0
05/27/2003,1.5265,1.5293,1.5207,1.5217,0,0
05/28/2003,1.5217,1.5263,1.5203,1.5245,0,0
05/29/2003,1.5245,1.5311,1.5245,1.5287,0,0
05/30/2003,1.5287,1.5327,1.526,1.5299,0,0
06/02/2003,1.5294,1.5302,1.5222,1.5287,0,0
06/03/2003,1.5287,1.5383,1.5273,1.5377,0,0
06/04/2003,1.5378,1.539,1.5335,1.5351,0,0
06/05/2003,1.5351,1.5453,1.5343,1.5403,0,0
06/06/2003,1.5403,1.55,1.5399,1.5455,0,0
06/09/2003,1.5442,1.5472,1.538,1.541,0,0
06/10/2003,1.541,1.5431,1.5347,1.5376,0,0
06/11/2003,1.5376,1.5395,1.5335,1.538,0,0
06/12/2003,1.5375,1.5431,1.5342,1.542,0,0
06/13/2003,1.542,1.5498,1.538,1.5402,0,0
06/16/2003,1.5414,1.5458,1.5391,1.5437,0,0
06/17/2003,1.5437,1.544,1.5387,1.5421,0,0
06/18/2003,1.542,1.5484,1.5406,1.5456,0,0
06/19/2003,1.5455,1.5545,1.5384,1.5418,0,0
06/20/2003,1.5421,1.5477,1.5408,1.5428,0,0
06/23/2003,1.541,1.5419,1.5287,1.529,0,0
06/24/2003,1.5289,1.533,1.5268,1.53,0,0
06/25/2003,1.53,1.5384,1.5274,1.5336,0,0
06/26/2003,1.5336,1.5444,1.5331,1.5428,0,0
06/27/2003,1.5428,1.5481,1.5412,1.5424,0,0
06/30/2003,1.5424,1.5561,1.541,1.5553,0,0
07/01/2003,1.5553,1.5593,1.5504,1.5526,0,0
07/02/2003,1.5528,1.5557,1.5492,1.552,0,0
07/03/2003,1.552,1.5545,1.5458,1.5507,0,0
07/04/2003,1.5507,1.5514,1.5467,1.5487,0,0
07/07/2003,1.5492,1.5557,1.5468,1.555,0,0
07/08/2003,1.5547,1.5554,1.5476,1.5495,0,0
07/09/2003,1.5495,1.5505,1.5412,1.5431,0,0
07/10/2003,1.543,1.552,1.5367,1.5479,0,0
07/11/2003,1.5479,1.5524,1.5462,1.5515,0,0
07/14/2003,1.5539,1.5545,1.5481,1.5497,0,0
07/15/2003,1.5499,1.5529,1.5467,1.5473,0,0
07/16/2003,1.5473,1.5513,1.5404,1.5447,0,0
07/17/2003,1.5447,1.545,1.5304,1.531,0,0
07/18/2003,1.5309,1.539,1.5309,1.5353,0,0
07/21/2003,1.5334,1.5388,1.5327,1.5364,0,0
07/22/2003,1.5364,1.5441,1.5359,1.5422,0,0
07/23/2003,1.5419,1.5468,1.5417,1.5459,0,0
07/24/2003,1.5459,1.5499,1.5435,1.5449,0,0
07/25/2003,1.545,1.5494,1.5444,1.5455,0,0
07/28/2003,1.547,1.5496,1.5454,1.5469,0,0
07/29/2003,1.5469,1.5492,1.545,1.5468,0,0
07/30/2003,1.5468,1.5516,1.5462,1.5484,0,0
07/31/2003,1.548,1.5492,1.5374,1.5385,0,0
08/01/2003,1.5386,1.5404,1.5278,1.5378,0,0
08/04/2003,1.5386,1.5393,1.5279,1.53,0,0
08/05/2003,1.53,1.5352,1.5296,1.5334,0,0
08/06/2003,1.5333,1.5351,1.5317,1.5338,0,0
08/07/2003,1.5336,1.5391,1.5332,1.5361,0,0
08/08/2003,1.5361,1.5386,1.535,1.5378,0,0
08/11/2003,1.5378,1.543,1.5347,1.5417,0,0
08/12/2003,1.5419,1.545,1.54,1.543,0,0
08/13/2003,1.5427,1.5473,1.5424,1.5463,0,0
08/14/2003,1.5459,1.5481,1.5409,1.5435,0,0
08/15/2003,1.5433,1.5452,1.5413,1.5438,0,0
08/18/2003,1.5441,1.5512,1.5438,1.5473,0,0
08/19/2003,1.5475,1.5502,1.5449,1.546,0,0
08/20/2003,1.546,1.5472,1.5408,1.5414,0,0
08/21/2003,1.5413,1.5445,1.5397,1.5434,0,0
08/22/2003,1.5435,1.5439,1.5407,1.5422,0,0
08/25/2003,1.5405,1.5422,1.538,1.54,0,0
08/26/2003,1.5397,1.5406,1.5325,1.5331,0,0
08/27/2003,1.5332,1.5395,1.5323,1.5395,0,0
08/28/2003,1.5394,1.5415,1.5374,1.5392,0,0
08/29/2003,1.539,1.5395,1.5358,1.5373,0,0
09/01/2003,1.5368,1.5397,1.5337,1.5373,0,0
09/02/2003,1.5376,1.5378,1.5327,1.5329,0,0
09/03/2003,1.5329,1.5354,1.5303,1.5354,0,0
09/04/2003,1.5355,1.5396,1.5335,1.5377,0,0
09/05/2003,1.5372,1.5408,1.5354,1.5364,0,0
09/08/2003,1.5371,1.5415,1.536,1.5415,0,0
09/09/2003,1.5412,1.5481,1.5403,1.5475,0,0
09/10/2003,1.5475,1.554,1.5465,1.5503,0,0
09/11/2003,1.5503,1.5555,1.5486,1.5511,0,0
09/12/2003,1.5511,1.5576,1.5505,1.5565,0,0
09/15/2003,1.5548,1.5586,1.5547,1.5572,0,0
09/16/2003,1.5574,1.5621,1.5513,1.5523,0,0
09/17/2003,1.5524,1.5567,1.548,1.5563,0,0
09/18/2003,1.5562,1.5603,1.5541,1.5585,0,0
09/19/2003,1.5584,1.5597,1.5531,1.5543,0,0
09/22/2003,1.556,1.5579,1.5508,1.5528,0,0
09/23/2003,1.5526,1.5562,1.5507,1.5541,0,0
09/24/2003,1.5539,1.5557,1.5512,1.5517,0,0
09/25/2003,1.5517,1.5525,1.5419,1.5431,0,0
09/26/2003,1.5431,1.5455,1.5409,1.541,0,0
09/29/2003,1.5415,1.5439,1.536,1.5373,0,0
09/30/2003,1.5371,1.5412,1.5362,1.5377,0,0
10/01/2003,1.5376,1.5427,1.537,1.5408,0,0
10/02/2003,1.5408,1.543,1.5392,1.5408,0,0
10/03/2003,1.5404,1.5479,1.5402,1.5467,0,0
10/06/2003,1.5452,1.5485,1.5437,1.5463,0,0
10/07/2003,1.5462,1.5496,1.5455,1.5476,0,0
10/08/2003,1.5476,1.5516,1.5454,1.5486,0,0
10/09/2003,1.5487,1.552,1.5456,1.5466,0,0
10/10/2003,1.5466,1.5503,1.5464,1.5482,0,0
10/13/2003,1.548,1.5499,1.5467,1.5482,0,0
10/14/2003,1.5485,1.5493,1.5423,1.5449,0,0
10/15/2003,1.5449,1.5491,1.5437,1.5478,0,0
10/16/2003,1.5478,1.5496,1.5462,1.5477,0,0
10/17/2003,1.5474,1.5536,1.5472,1.5502,0,0
10/20/2003,1.5518,1.5532,1.5502,1.5513,0,0
10/21/2003,1.5514,1.5536,1.5511,1.5521,0,0
10/22/2003,1.5521,1.5547,1.5499,1.551,0,0
10/23/2003,1.551,1.5515,1.5449,1.5473,0,0
10/24/2003,1.5475,1.5486,1.5464,1.5474,0,0
10/27/2003,1.5454,1.5482,1.5449,1.5474,0,0
10/28/2003,1.5475,1.5537,1.5455,1.552,0,0
10/29/2003,1.5518,1.5541,1.5488,1.552,0,0
10/30/2003,1.5521,1.5534,1.5476,1.5494,0,0
10/31/2003,1.5496,1.5527,1.5485,1.5524,0,0
11/03/2003,1.5518,1.5592,1.5508,1.5589,0,0
11/04/2003,1.5588,1.5654,1.5581,1.5647,0,0
11/05/2003,1.5646,1.5681,1.5643,1.5655,0,0
11/06/2003,1.5656,1.5718,1.5653,1.5712,0,0
11/07/2003,1.5711,1.5729,1.5673,1.5701,0,0
11/10/2003,1.5704,1.574,1.57,1.5732,0,0
11/11/2003,1.5729,1.5746,1.5662,1.5686,0,0
11/12/2003,1.569,1.5699,1.5657,1.5699,0,0
11/13/2003,1.5701,1.5734,1.5684,1.5693,0,0
11/14/2003,1.5693,1.5703,1.5634,1.5638,0,0
11/17/2003,1.5633,1.5642,1.5545,1.5548,0,0
11/18/2003,1.5549,1.5585,1.5468,1.5475,0,0
11/19/2003,1.5471,1.5536,1.5459,1.5534,0,0
11/20/2003,1.5534,1.5555,1.5464,1.5489,0,0
11/21/2003,1.5484,1.549,1.5448,1.5462,0,0
11/24/2003,1.5468,1.5545,1.5457,1.554,0,0
11/25/2003,1.5538,1.5556,1.5515,1.5543,0,0
11/26/2003,1.5543,1.5547,1.5427,1.5435,0,0
11/27/2003,1.5433,1.5491,1.5421,1.5484,0,0
11/28/2003,1.5482,1.5508,1.5456,1.5481,0,0
12/01/2003,1.5499,1.5546,1.5479,1.5536,0,0
12/02/2003,1.5533,1.5575,1.5522,1.5554,0,0
12/03/2003,1.5561,1.56,1.5546,1.5592,0,0
12/04/2003,1.559,1.5602,1.5555,1.5579,0,0
12/05/2003,1.5582,1.5587,1.5498,1.5499,0,0
12/08/2003,1.5517,1.5535,1.5456,1.5481,0,0
12/09/2003,1.5478,1.5496,1.5455,1.547,0,0
12/10/2003,1.5468,1.5491,1.5454,1.5477,0,0
12/11/2003,1.5475,1.5531,1.5459,1.5497,0,0
12/12/2003,1.5495,1.5522,1.5485,1.5509,0,0
12/15/2003,1.5537,1.5549,1.5514,1.5516,0,0
12/16/2003,1.5519,1.5559,1.5515,1.5529,0,0
12/17/2003,1.5531,1.5568,1.5512,1.5557,0,0
12/18/2003,1.5556,1.5581,1.5518,1.5534,0,0
12/19/2003,1.5532,1.5575,1.5516,1.5543,0,0
12/22/2003,1.5539,1.5599,1.5521,1.5591,0,0
12/23/2003,1.5592,1.5621,1.5585,1.5597,0,0
12/24/2003,1.5601,1.5608,1.5527,1.5537,0,0
12/26/2003,1.5621,1.5639,1.5489,1.559,0,0
12/29/2003,1.5575,1.5651,1.5568,1.5602,0,0
12/30/2003,1.5602,1.561,1.5581,1.5588,0,0
12/31/2003,1.5589,1.5614,1.5565,1.5605,0,0
01/02/2004,1.5603,1.5706,1.5581,1.5595,0,0
01/05/2004,1.5594,1.5634,1.559,1.5624,0,0
01/06/2004,1.5624,1.5699,1.5615,1.5685,0,0
01/07/2004,1.5685,1.5709,1.5667,1.5679,0,0
01/08/2004,1.5683,1.5707,1.5642,1.5651,0,0
01/09/2004,1.5651,1.5693,1.5636,1.5679,0,0
01/12/2004,1.5664,1.5683,1.5625,1.5648,0,0
01/13/2004,1.5654,1.5664,1.5587,1.5591,0,0
01/14/2004,1.5589,1.5628,1.5578,1.5608,0,0
01/15/2004,1.5608,1.5681,1.5581,1.567,0,0
01/16/2004,1.5667,1.5701,1.565,1.5694,0,0
01/19/2004,1.5718,1.5718,1.5676,1.5687,0,0
01/20/2004,1.5695,1.5728,1.5677,1.5692,0,0
01/21/2004,1.5689,1.5711,1.5664,1.5669,0,0
01/22/2004,1.5671,1.5697,1.565,1.5686,0,0
01/23/2004,1.5684,1.569,1.5646,1.5651,0,0
01/26/2004,1.5634,1.5678,1.5625,1.5677,0,0
01/27/2004,1.5676,1.5703,1.565,1.5671,0,0
01/28/2004,1.5672,1.5715,1.5657,1.5675,0,0
01/29/2004,1.5676,1.5678,1.5598,1.5625,0,0
01/30/2004,1.5624,1.5686,1.5603,1.5682,0,0
02/02/2004,1.5684,1.5693,1.5653,1.5675,0,0
02/03/2004,1.5675,1.5687,1.5651,1.5679,0,0
02/04/2004,1.5678,1.5698,1.5651,1.5676,0,0
02/05/2004,1.5676,1.5704,1.5659,1.5686,0,0
02/06/2004,1.5687,1.5707,1.5647,1.5657,0,0
02/09/2004,1.5682,1.5704,1.5652,1.5679,0,0
02/10/2004,1.5681,1.57,1.5668,1.569,0,0
02/11/2004,1.5687,1.5779,1.5678,1.5778,0,0
02/12/2004,1.5779,1.5785,1.5739,1.5765,0,0
02/13/2004,1.5756,1.5798,1.5746,1.5767,0,0
02/16/2004,1.577,1.5776,1.5734,1.5753,0,0
02/17/2004,1.5754,1.5773,1.5722,1.576,0,0
02/18/2004,1.5759,1.577,1.5731,1.5758,0,0
02/19/2004,1.5757,1.5778,1.5737,1.5767,0,0
02/20/2004,1.5764,1.5807,1.5743,1.5793,0,0
02/23/2004,1.5773,1.5795,1.5756,1.5777,0,0
02/24/2004,1.5776,1.5793,1.5718,1.5735,0,0
02/25/2004,1.5739,1.576,1.5724,1.5745,0,0
02/26/2004,1.5744,1.5769,1.572,1.5764,0,0
02/27/2004,1.5765,1.5798,1.5746,1.5756,0,0
03/01/2004,1.5758,1.5795,1.5749,1.5783,0,0
03/02/2004,1.5781,1.5862,1.5768,1.5826,0,0
03/03/2004,1.5825,1.5843,1.5753,1.578,0,0
03/04/2004,1.5784,1.5805,1.5751,1.5768,0,0
03/05/2004,1.5767,1.5793,1.5748,1.579,0,0
03/08/2004,1.5787,1.583,1.5766,1.581,0,0
03/09/2004,1.581,1.584,1.5772,1.5784,0,0
03/10/2004,1.578,1.5793,1.5744,1.5763,0,0
03/11/2004,1.5764,1.5772,1.5658,1.5678,0,0
03/12/2004,1.5678,1.57,1.5629,1.5678,0,0
03/15/2004,1.5689,1.5689,1.562,1.5644,0,0
03/16/2004,1.5644,1.5699,1.5628,1.5667,0,0
03/17/2004,1.5669,1.5692,1.5611,1.5621,0,0
03/18/2004,1.5621,1.5642,1.5553,1.5577,0,0
03/19/2004,1.5578,1.5618,1.5561,1.5587,0,0
03/22/2004,1.5589,1.5608,1.5513,1.5531,0,0
03/23/2004,1.5528,1.5535,1.5477,1.5516,0,0
03/24/2004,1.5513,1.5543,1.5474,1.5498,0,0
03/25/2004,1.5496,1.5528,1.5464,1.5527,0,0
03/26/2004,1.5528,1.5592,1.5518,1.5571,0,0
03/29/2004,1.5571,1.5621,1.5556,1.5613,0,0
03/30/2004,1.5613,1.5621,1.5572,1.5599,0,0
03/31/2004,1.5599,1.5617,1.5554,1.5586,0,0
04/01/2004,1.5586,1.562,1.557,1.562,0,0
04/02/2004,1.562,1.5683,1.5611,1.5656,0,0
04/05/2004,1.5649,1.5685,1.5632,1.5671,0,0
04/06/2004,1.5671,1.5678,1.5604,1.562,0,0
04/07/2004,1.5624,1.5632,1.552,1.5542,0,0
04/08/2004,1.5542,1.5553,1.5491,1.5496,0,0
04/09/2004,1.5496,1.5513,1.5484,1.5501,0,0
04/12/2004,1.5503,1.5526,1.5477,1.5486,0,0
04/13/2004,1.5485,1.5543,1.5481,1.5523,0,0
04/14/2004,1.5523,1.5539,1.547,1.5524,0,0
04/15/2004,1.5525,1.5539,1.5442,1.552,0,0
04/16/2004,1.552,1.5541,1.5506,1.5529,0,0
04/19/2004,1.5511,1.5529,1.5486,1.55,0,0
04/20/2004,1.5499,1.5582,1.5492,1.5561,0,0
04/21/2004,1.5563,1.5572,1.5535,1.5548,0,0
04/22/2004,1.5546,1.5593,1.5516,1.5575,0,0
04/23/2004,1.5575,1.5608,1.556,1.5575,0,0
04/26/2004,1.5579,1.5582,1.5499,1.551,0,0
04/27/2004,1.5513,1.5513,1.5453,1.5485,0,0
04/28/2004,1.5486,1.5497,1.5466,1.5473,0,0
04/29/2004,1.547,1.5474,1.5423,1.5466,0,0
04/30/2004,1.5464,1.5549,1.543,1.5516,0,0
05/03/2004,1.5517,1.5541,1.5514,1.5534,0,0
05/04/2004,1.5532,1.5541,1.5484,1.5502,0,0
05/05/2004,1.5503,1.552,1.5462,1.5513,0,0
05/06/2004,1.551,1.5521,1.5491,1.5507,0,0
05/07/2004,1.5509,1.5524,1.5466,1.5468,0,0
05/10/2004,1.547,1.5474,1.5383,1.5384,0,0
05/11/2004,1.5384,1.5434,1.5381,1.5388,0,0
05/12/2004,1.5387,1.542,1.5344,1.5405,0,0
05/13/2004,1.5401,1.5419,1.5353,1.5388,0,0
05/14/2004,1.5388,1.5406,1.538,1.5399,0,0
05/17/2004,1.5404,1.5417,1.5316,1.5337,0,0
05/18/2004,1.5336,1.5376,1.5326,1.5337,0,0
05/19/2004,1.5337,1.5406,1.5326,1.5341,0,0
05/20/2004,1.534,1.5389,1.5338,1.5375,0,0
05/21/2004,1.5375,1.5384,1.5337,1.5367,0,0
05/24/2004,1.5365,1.5381,1.5338,1.5349,0,0
05/25/2004,1.5349,1.5401,1.5347,1.54,0,0
05/26/2004,1.54,1.541,1.536,1.5399,0,0
05/27/2004,1.54,1.5409,1.5265,1.527,0,0
05/28/2004,1.527,1.5323,1.5263,1.5301,0,0
05/31/2004,1.5292,1.5299,1.5262,1.5284,0,0
06/01/2004,1.5284,1.5327,1.5244,1.5263,0,0
06/02/2004,1.5265,1.5283,1.5251,1.527,0,0
06/03/2004,1.527,1.529,1.525,1.5282,0,0
06/04/2004,1.5282,1.5291,1.5211,1.5222,0,0
06/07/2004,1.5222,1.5257,1.5214,1.5239,0,0
06/08/2004,1.5239,1.5243,1.5172,1.5181,0,0
06/09/2004,1.5185,1.5201,1.511,1.5114,0,0
06/10/2004,1.5112,1.5152,1.5035,1.5075,0,0
06/11/2004,1.5074,1.5138,1.5039,1.5122,0,0
06/14/2004,1.5122,1.5175,1.5098,1.5147,0,0
06/15/2004,1.5147,1.5196,1.5127,1.5194,0,0
06/16/2004,1.5194,1.5269,1.5163,1.5208,0,0
06/17/2004,1.521,1.5232,1.5075,1.5095,0,0
06/18/2004,1.5094,1.5122,1.5061,1.5105,0,0
06/21/2004,1.5098,1.5112,1.5075,1.5095,0,0
06/22/2004,1.5096,1.5144,1.5088,1.5131,0,0
06/23/2004,1.5132,1.5187,1.5115,1.5152,0,0
06/24/2004,1.5154,1.5164,1.5089,1.5151,0,0
06/25/2004,1.5147,1.5207,1.5122,1.5186,0,0
06/28/2004,1.5184,1.5229,1.5177,1.522,0,0
06/29/2004,1.522,1.5301,1.5213,1.5297,0,0
06/30/2004,1.5296,1.53,1.5225,1.5229,0,0
07/01/2004,1.5229,1.5248,1.5184,1.5186,0,0
07/02/2004,1.5187,1.5234,1.513,1.5187,0,0
07/05/2004,1.5187,1.5198,1.5131,1.5191,0,0
07/06/2004,1.5191,1.5209,1.5165,1.5194,0,0
07/07/2004,1.5194,1.5198,1.5173,1.518,0,0
07/08/2004,1.5178,1.5197,1.5168,1.518,0,0
07/09/2004,1.5179,1.5219,1.5171,1.5178,0,0
07/12/2004,1.5182,1.5202,1.5162,1.5196,0,0
07/13/2004,1.5197,1.5254,1.5194,1.5237,0,0
07/14/2004,1.5236,1.5265,1.5209,1.522,0,0
07/15/2004,1.522,1.5295,1.5207,1.5276,0,0
07/16/2004,1.5278,1.5284,1.5233,1.5252,0,0
07/19/2004,1.5249,1.5279,1.5243,1.5277,0,0
07/20/2004,1.5277,1.5342,1.5273,1.5341,0,0
07/21/2004,1.5341,1.5362,1.5316,1.5321,0,0
07/22/2004,1.5322,1.5347,1.5283,1.5301,0,0
07/23/2004,1.5301,1.5338,1.5279,1.5327,0,0
07/26/2004,1.5323,1.5357,1.5316,1.5355,0,0
07/27/2004,1.5354,1.5397,1.5341,1.5381,0,0
07/28/2004,1.5381,1.5389,1.535,1.5374,0,0
07/29/2004,1.5374,1.5436,1.5359,1.542,0,0
07/30/2004,1.5421,1.5424,1.5372,1.5402,0,0
08/02/2004,1.5377,1.5392,1.534,1.5384,0,0
08/03/2004,1.5382,1.5425,1.5345,1.5411,0,0
08/04/2004,1.5411,1.542,1.5356,1.538,0,0
08/05/2004,1.538,1.539,1.5361,1.5375,0,0
08/06/2004,1.5375,1.5392,1.5341,1.5356,0,0
08/09/2004,1.5359,1.5399,1.5355,1.5387,0,0
08/10/2004,1.539,1.5449,1.538,1.5442,0,0
08/11/2004,1.5443,1.5445,1.5402,1.541,0,0
08/12/2004,1.5411,1.5416,1.537,1.5388,0,0
08/13/2004,1.539,1.5394,1.5312,1.532,0,0
08/16/2004,1.5322,1.5344,1.5305,1.5334,0,0
08/17/2004,1.5334,1.5375,1.5323,1.5361,0,0
08/18/2004,1.5361,1.5377,1.5344,1.5351,0,0
08/19/2004,1.5352,1.5376,1.5347,1.5372,0,0
08/20/2004,1.537,1.5422,1.5349,1.5401,0,0
08/23/2004,1.5403,1.5427,1.5393,1.5414,0,0
08/24/2004,1.5416,1.5424,1.5374,1.5375,0,0
08/25/2004,1.5375,1.541,1.5364,1.5386,0,0
08/26/2004,1.5386,1.5411,1.538,1.54,0,0
08/27/2004,1.5405,1.5435,1.5392,1.5402,0,0
08/30/2004,1.5407,1.5422,1.5394,1.542,0,0
08/31/2004,1.5421,1.5428,1.5401,1.5428,0,0
09/01/2004,1.5428,1.5428,1.5344,1.5361,0,0
09/02/2004,1.536,1.5366,1.5334,1.5357,0,0
09/03/2004,1.5355,1.536,1.5307,1.5329,0,0
09/06/2004,1.5329,1.5342,1.5312,1.5333,0,0
09/07/2004,1.5331,1.5356,1.5313,1.534,0,0
09/08/2004,1.534,1.5387,1.5338,1.5356,0,0
09/09/2004,1.5355,1.5412,1.5347,1.5408,0,0
09/10/2004,1.5408,1.5432,1.5381,1.5428,0,0
09/13/2004,1.5422,1.5435,1.5405,1.543,0,0
09/14/2004,1.543,1.5454,1.5417,1.5422,0,0
09/15/2004,1.5421,1.5448,1.5403,1.543,0,0
09/16/2004,1.5428,1.5466,1.542,1.5455,0,0
09/17/2004,1.5455,1.5481,1.5449,1.545,0,0
09/20/2004,1.5449,1.5498,1.5449,1.5479,0,0
09/21/2004,1.5479,1.5513,1.5431,1.5463,0,0
09/22/2004,1.5463,1.5481,1.5446,1.5449,0,0
09/23/2004,1.5453,1.5477,1.5444,1.5464,0,0
09/24/2004,1.5464,1.5495,1.546,1.5481,0,0
09/27/2004,1.548,1.5506,1.5475,1.5505,0,0
09/28/2004,1.5505,1.5524,1.5499,1.5518,0,0
09/29/2004,1.5518,1.5539,1.5502,1.5528,0,0
09/30/2004,1.5527,1.5539,1.5477,1.5495,0,0
10/01/2004,1.5495,1.5516,1.5477,1.551,0,0
10/04/2004,1.5503,1.5553,1.5495,1.5537,0,0
10/05/2004,1.5538,1.555,1.5524,1.5537,0,0
10/06/2004,1.5537,1.5556,1.5528,1.5535,0,0
10/07/2004,1.5536,1.5543,1.5521,1.5531,0,0
10/08/2004,1.5531,1.5534,1.5498,1.5522,0,0
10/11/2004,1.5511,1.5517,1.5484,1.5491,0,0
10/12/2004,1.5493,1.5499,1.547,1.5477,0,0
10/13/2004,1.5477,1.5492,1.5441,1.5453,0,0
10/14/2004,1.5452,1.5467,1.5415,1.5419,0,0
10/15/2004,1.5422,1.5424,1.5376,1.5385,0,0
10/18/2004,1.5384,1.5408,1.5374,1.5385,0,0
10/19/2004,1.5385,1.5414,1.5378,1.5383,0,0
10/20/2004,1.5383,1.5391,1.5362,1.5369,0,0
10/21/2004,1.5372,1.5382,1.5352,1.536,0,0
10/22/2004,1.536,1.5402,1.5349,1.5355,0,0
10/25/2004,1.5342,1.5352,1.5308,1.5323,0,0
10/26/2004,1.5323,1.5341,1.5308,1.5335,0,0
10/27/2004,1.5335,1.5352,1.5313,1.5338,0,0
10/28/2004,1.5338,1.5347,1.5265,1.5295,0,0
10/29/2004,1.5295,1.5312,1.5266,1.5284,0,0
11/01/2004,1.5279,1.533,1.5277,1.5327,0,0
11/02/2004,1.5327,1.5349,1.5305,1.5322,0,0
11/03/2004,1.5326,1.5349,1.5295,1.5301,0,0
11/04/2004,1.5301,1.5317,1.5263,1.5286,0,0
11/05/2004,1.5286,1.5333,1.5254,1.5263,0,0
11/08/2004,1.5272,1.5291,1.5239,1.5257,0,0
11/09/2004,1.5261,1.5283,1.5249,1.5262,0,0
11/10/2004,1.5262,1.5274,1.5206,1.5228,0,0
11/11/2004,1.5228,1.524,1.5179,1.5196,0,0
11/12/2004,1.5196,1.5232,1.5185,1.5203,0,0
11/15/2004,1.5197,1.5272,1.5191,1.5265,0,0
11/16/2004,1.5265,1.527,1.5229,1.5236,0,0
11/17/2004,1.5236,1.5244,1.5144,1.5155,0,0
11/18/2004,1.5154,1.5191,1.5147,1.5178,0,0
11/19/2004,1.5178,1.5178,1.5125,1.5128,0,0
11/22/2004,1.5126,1.5169,1.5126,1.5168,0,0
11/23/2004,1.5168,1.5183,1.514,1.5157,0,0
11/24/2004,1.5157,1.5166,1.5075,1.5101,0,0
11/25/2004,1.51,1.5121,1.509,1.5114,0,0
11/26/2004,1.5111,1.5171,1.51,1.5143,0,0
11/29/2004,1.5147,1.518,1.5128,1.5164,0,0
11/30/2004,1.5162,1.5168,1.5094,1.5152,0,0
12/01/2004,1.5152,1.5229,1.5126,1.5219,0,0
12/02/2004,1.5216,1.5312,1.5197,1.5278,0,0
12/03/2004,1.5279,1.5297,1.5201,1.5215,0,0
12/06/2004,1.5214,1.5305,1.5207,1.5295,0,0
12/07/2004,1.5295,1.5319,1.5265,1.5317,0,0
12/08/2004,1.5318,1.5355,1.5308,1.5321,0,0
12/09/2004,1.5322,1.5348,1.5302,1.531,0,0
12/10/2004,1.5309,1.5374,1.5306,1.5345,0,0
12/13/2004,1.5345,1.5373,1.533,1.5359,0,0
12/14/2004,1.5359,1.5378,1.5341,1.5352,0,0
12/15/2004,1.5352,1.536,1.5273,1.5298,0,0
12/16/2004,1.5298,1.5365,1.5291,1.5342,0,0
12/17/2004,1.5344,1.5397,1.5323,1.5395,0,0
12/20/2004,1.5394,1.5402,1.5345,1.5395,0,0
12/21/2004,1.5397,1.5428,1.5381,1.5426,0,0
12/22/2004,1.5427,1.5442,1.5401,1.5436,0,0
12/23/2004,1.5436,1.5457,1.5419,1.5453,0,0
12/24/2004,1.5453,1.547,1.5438,1.5466,0,0
12/27/2004,1.5463,1.5495,1.5449,1.546,0,0
12/28/2004,1.546,1.5474,1.5427,1.5432,0,0
12/29/2004,1.5431,1.5462,1.5416,1.5424,0,0
12/30/2004,1.5422,1.5461,1.5417,1.5435,0,0
12/31/2004,1.5436,1.547,1.5413,1.5454,0,0
01/03/2005,1.5453,1.5479,1.5408,1.5458,0,0
01/04/2005,1.5458,1.5528,1.5438,1.5502,0,0
01/05/2005,1.5502,1.5546,1.5489,1.5494,0,0
01/06/2005,1.5493,1.5511,1.5455,1.5475,0,0
01/07/2005,1.5476,1.5498,1.546,1.5462,0,0
01/10/2005,1.5466,1.5488,1.5449,1.5461,0,0
01/11/2005,1.546,1.5513,1.5441,1.5511,0,0
01/12/2005,1.551,1.5514,1.5452,1.5484,0,0
01/13/2005,1.5486,1.5499,1.5468,1.5491,0,0
01/14/2005,1.5491,1.5509,1.5464,1.5466,0,0
01/17/2005,1.547,1.55,1.5434,1.5461,0,0
01/18/2005,1.5461,1.5478,1.5424,1.5436,0,0
01/19/2005,1.5436,1.5453,1.5399,1.5425,0,0
01/20/2005,1.5419,1.5438,1.5402,1.5426,0,0
01/21/2005,1.5425,1.5503,1.5416,1.5455,0,0
01/24/2005,1.5463,1.5477,1.5437,1.5452,0,0
01/25/2005,1.5452,1.5503,1.5434,1.5478,0,0
01/26/2005,1.5478,1.5506,1.5463,1.5476,0,0
01/27/2005,1.5478,1.5482,1.5442,1.5444,0,0
01/28/2005,1.5444,1.5489,1.5438,1.547,0,0
01/31/2005,1.5476,1.5507,1.5466,1.55,0,0
02/01/2005,1.55,1.5546,1.5496,1.5535,0,0
02/02/2005,1.5535,1.5564,1.5513,1.5541,0,0
02/03/2005,1.5541,1.5601,1.5535,1.5592,0,0
02/04/2005,1.5594,1.5613,1.5567,1.5586,0,0
02/07/2005,1.5588,1.5625,1.557,1.5621,0,0
02/08/2005,1.5621,1.5633,1.5581,1.5591,0,0
02/09/2005,1.5589,1.5606,1.556,1.5579,0,0
02/10/2005,1.5579,1.56,1.5535,1.5556,0,0
02/11/2005,1.5556,1.5586,1.5527,1.5575,0,0
02/14/2005,1.5571,1.5578,1.5531,1.5543,0,0
02/15/2005,1.5543,1.5546,1.5485,1.5497,0,0
02/16/2005,1.5497,1.5505,1.5452,1.5471,0,0
02/17/2005,1.5471,1.5492,1.5453,1.5476,0,0
02/18/2005,1.5475,1.5486,1.545,1.5462,0,0
02/21/2005,1.5461,1.5464,1.5434,1.5444,0,0
02/22/2005,1.5444,1.5461,1.5349,1.5356,0,0
02/23/2005,1.5357,1.5391,1.5353,1.5374,0,0
02/24/2005,1.5374,1.5444,1.5361,1.543,0,0
02/25/2005,1.543,1.544,1.5384,1.5387,0,0
02/28/2005,1.5389,1.5401,1.5366,1.5381,0,0
03/01/2005,1.5384,1.5392,1.5342,1.5363,0,0
03/02/2005,1.5363,1.5431,1.5359,1.5419,0,0
03/03/2005,1.542,1.5489,1.5413,1.5481,0,0
03/04/2005,1.5482,1.5499,1.546,1.548,0,0
03/07/2005,1.5474,1.5532,1.5471,1.5524,0,0
03/08/2005,1.5525,1.5538,1.547,1.55,0,0
03/09/2005,1.55,1.5539,1.5493,1.5517,0,0
03/10/2005,1.5517,1.5525,1.5473,1.5482,0,0
03/11/2005,1.5484,1.5511,1.5475,1.5479,0,0
03/14/2005,1.5482,1.5523,1.5473,1.55,0,0
03/15/2005,1.5501,1.5524,1.5491,1.5505,0,0
03/16/2005,1.5505,1.5513,1.5449,1.5464,0,0
03/17/2005,1.5463,1.5481,1.5438,1.5473,0,0
03/18/2005,1.5473,1.5517,1.5468,1.5507,0,0
03/21/2005,1.5502,1.5532,1.5485,1.5507,0,0
03/22/2005,1.5507,1.5575,1.5506,1.5542,0,0
03/23/2005,1.5543,1.5567,1.5529,1.5531,0,0
03/24/2005,1.5532,1.555,1.552,1.5545,0,0
03/25/2005,1.5546,1.5554,1.5536,1.5546,0,0
03/28/2005,1.5546,1.5557,1.5515,1.5524,0,0
03/29/2005,1.5524,1.5549,1.5509,1.5529,0,0
03/30/2005,1.5529,1.5537,1.5478,1.5498,0,0
03/31/2005,1.55,1.5511,1.5478,1.5509,0,0
04/01/2005,1.5509,1.5549,1.5503,1.5528,0,0
04/04/2005,1.5527,1.5549,1.5518,1.554,0,0
04/05/2005,1.5541,1.555,1.55,1.5507,0,0
04/06/2005,1.5507,1.5521,1.5491,1.5517,0,0
04/07/2005,1.5517,1.552,1.5481,1.5516,0,0
04/08/2005,1.5516,1.5531,1.5468,1.5484,0,0
04/11/2005,1.548,1.5498,1.5464,1.5485,0,0
04/12/2005,1.5485,1.5511,1.5475,1.5491,0,0
04/13/2005,1.5491,1.5523,1.5471,1.5496,0,0
04/14/2005,1.5496,1.5572,1.5492,1.555,0,0
04/15/2005,1.5552,1.5557,1.5504,1.5506,0,0
04/18/2005,1.5507,1.5511,1.5448,1.5467,0,0
04/19/2005,1.5467,1.5478,1.5417,1.542,0,0
04/20/2005,1.542,1.545,1.5406,1.5418,0,0
04/21/2005,1.5416,1.5448,1.5387,1.5436,0,0
04/22/2005,1.5436,1.5456,1.5421,1.543,0,0
04/25/2005,1.5428,1.5448,1.5422,1.5436,0,0
04/26/2005,1.5438,1.5444,1.5409,1.5412,0,0
04/27/2005,1.541,1.5441,1.5395,1.5419,0,0
04/28/2005,1.542,1.5423,1.5377,1.5381,0,0
04/29/2005,1.538,1.5401,1.5353,1.5381,0,0
05/02/2005,1.5387,1.5419,1.5379,1.5405,0,0
05/03/2005,1.5403,1.5441,1.5395,1.5428,0,0
05/04/2005,1.5428,1.5437,1.5402,1.5431,0,0
05/05/2005,1.5433,1.5484,1.5423,1.5462,0,0
05/06/2005,1.5462,1.5499,1.5457,1.5466,0,0
05/09/2005,1.5468,1.5486,1.5459,1.548,0,0
05/10/2005,1.5479,1.5489,1.5453,1.5466,0,0
05/11/2005,1.5466,1.5467,1.5431,1.5445,0,0
05/12/2005,1.5445,1.5464,1.5426,1.5431,0,0
05/13/2005,1.543,1.5464,1.542,1.5458,0,0
05/16/2005,1.5458,1.5471,1.5432,1.5449,0,0
05/17/2005,1.544,1.5453,1.5419,1.5446,0,0
05/18/2005,1.5445,1.5452,1.5413,1.5438,0,0
05/19/2005,1.5439,1.5457,1.5415,1.5444,0,0
05/20/2005,1.5444,1.55,1.5441,1.5492,0,0
05/23/2005,1.5495,1.5498,1.5462,1.5482,0,0
05/24/2005,1.5481,1.5482,1.546,1.5462,0,0
05/25/2005,1.5461,1.547,1.5452,1.5457,0,0
05/26/2005,1.5457,1.5485,1.5441,1.5466,0,0
05/27/2005,1.5467,1.5488,1.5457,1.5482,0,0
05/30/2005,1.544,1.5461,1.544,1.545,0,0
05/31/2005,1.545,1.5453,1.5357,1.5357,0,0
06/01/2005,1.5357,1.5369,1.5299,1.5316,0,0
06/02/2005,1.5316,1.5361,1.5312,1.5359,0,0
06/03/2005,1.5359,1.5373,1.5321,1.5322,0,0
06/06/2005,1.5324,1.5326,1.5306,1.5314,0,0
06/07/2005,1.5314,1.5324,1.5293,1.5299,0,0
06/08/2005,1.53,1.5367,1.5295,1.5349,0,0
06/09/2005,1.535,1.535,1.5315,1.5342,0,0
06/10/2005,1.5339,1.539,1.5325,1.5376,0,0
06/13/2005,1.5378,1.5396,1.5356,1.5384,0,0
06/14/2005,1.5387,1.5409,1.5363,1.5369,0,0
06/15/2005,1.5361,1.5398,1.536,1.5395,0,0
06/16/2005,1.5393,1.5407,1.5373,1.5398,0,0
06/17/2005,1.5398,1.5467,1.539,1.5447,0,0
06/20/2005,1.5447,1.5451,1.5414,1.5442,0,0
06/21/2005,1.5442,1.5446,1.5404,1.5419,0,0
06/22/2005,1.5419,1.5432,1.5389,1.5426,0,0
06/23/2005,1.5426,1.5442,1.5387,1.5398,0,0
06/24/2005,1.54,1.5426,1.5375,1.5406,0,0
06/27/2005,1.5402,1.5435,1.5399,1.5425,0,0
06/28/2005,1.5426,1.5458,1.5421,1.5446,0,0
06/29/2005,1.5446,1.5482,1.5432,1.5476,0,0
06/30/2005,1.5476,1.5523,1.5467,1.5511,0,0
07/01/2005,1.5514,1.5549,1.5493,1.55,0,0
07/04/2005,1.5497,1.5518,1.5456,1.5515,0,0
07/05/2005,1.5514,1.5541,1.5497,1.5533,0,0
07/06/2005,1.5531,1.5549,1.5523,1.5538,0,0
07/07/2005,1.5538,1.5555,1.5431,1.5514,0,0
07/08/2005,1.5512,1.5558,1.549,1.555,0,0
07/11/2005,1.555,1.5572,1.5535,1.5539,0,0
07/12/2005,1.5539,1.5572,1.5532,1.5558,0,0
07/13/2005,1.5558,1.5602,1.5549,1.5594,0,0
07/14/2005,1.5597,1.5603,1.5563,1.5586,0,0
07/15/2005,1.5586,1.5606,1.5581,1.5594,0,0
07/18/2005,1.5598,1.5608,1.5589,1.5603,0,0
07/19/2005,1.5599,1.5646,1.5596,1.5642,0,0
07/20/2005,1.5641,1.5657,1.5603,1.5617,0,0
07/21/2005,1.5615,1.5639,1.5593,1.5638,0,0
07/22/2005,1.5639,1.5645,1.5615,1.5639,0,0
07/25/2005,1.5642,1.5645,1.5615,1.563,0,0
07/26/2005,1.5626,1.5626,1.5598,1.5613,0,0
07/27/2005,1.5611,1.5645,1.5611,1.5626,0,0
07/28/2005,1.5627,1.5652,1.5594,1.5599,0,0
07/29/2005,1.5598,1.5629,1.5583,1.5619,0,0
08/01/2005,1.5628,1.5634,1.5574,1.5581,0,0
08/02/2005,1.5581,1.5588,1.5555,1.5566,0,0
08/03/2005,1.5568,1.5596,1.5553,1.5557,0,0
08/04/2005,1.5556,1.5592,1.555,1.558,0,0
08/05/2005,1.5579,1.5624,1.5568,1.5596,0,0
08/08/2005,1.5601,1.5611,1.5568,1.5573,0,0
08/09/2005,1.5576,1.5584,1.5557,1.5579,0,0
08/10/2005,1.5579,1.5583,1.555,1.5557,0,0
08/11/2005,1.556,1.5566,1.5516,1.5532,0,0
08/12/2005,1.5531,1.5543,1.5507,1.5512,0,0
08/15/2005,1.5511,1.5522,1.5497,1.5515,0,0
08/16/2005,1.5516,1.5526,1.5492,1.5505,0,0
08/17/2005,1.5506,1.5524,1.5471,1.5484,0,0
08/18/2005,1.5484,1.5491,1.5451,1.5474,0,0
08/19/2005,1.5475,1.5504,1.5465,1.5499,0,0
08/22/2005,1.5493,1.5532,1.549,1.553,0,0
08/23/2005,1.553,1.5543,1.5522,1.5537,0,0
08/24/2005,1.5537,1.5553,1.5512,1.5515,0,0
08/25/2005,1.5515,1.5517,1.5451,1.5453,0,0
08/26/2005,1.5453,1.5472,1.5445,1.5461,0,0
08/29/2005,1.5465,1.5504,1.5427,1.5498,0,0
08/30/2005,1.5498,1.5517,1.5473,1.5511,0,0
08/31/2005,1.551,1.5511,1.5463,1.5467,0,0
09/01/2005,1.5466,1.5484,1.5414,1.5428,0,0
09/02/2005,1.543,1.5437,1.5397,1.5413,0,0
09/05/2005,1.5407,1.5446,1.5399,1.5438,0,0
09/06/2005,1.5444,1.5446,1.5417,1.5435,0,0
09/07/2005,1.5435,1.5443,1.5421,1.5431,0,0
09/08/2005,1.5433,1.5439,1.5416,1.5428,0,0
09/09/2005,1.5428,1.5443,1.541,1.543,0,0
09/12/2005,1.5428,1.5455,1.5421,1.5452,0,0
09/13/2005,1.5452,1.5486,1.5443,1.5474,0,0
09/14/2005,1.5474,1.5474,1.5442,1.5451,0,0
09/15/2005,1.5451,1.5491,1.5437,1.549,0,0
09/16/2005,1.5492,1.5533,1.5482,1.5531,0,0
09/19/2005,1.5506,1.5525,1.548,1.5522,0,0
09/20/2005,1.5521,1.5545,1.5513,1.5533,0,0
09/21/2005,1.5532,1.5538,1.5504,1.5517,0,0
09/22/2005,1.5517,1.5545,1.5513,1.5535,0,0
09/23/2005,1.5537,1.5569,1.5533,1.5561,0,0
09/26/2005,1.5551,1.5577,1.5549,1.5564,0,0
09/27/2005,1.5565,1.5586,1.5554,1.5564,0,0
09/28/2005,1.5563,1.5573,1.5542,1.5555,0,0
09/29/2005,1.5556,1.5589,1.555,1.5567,0,0
09/30/2005,1.5567,1.5578,1.5528,1.556,0,0
10/03/2005,1.5551,1.5558,1.5505,1.5512,0,0
10/04/2005,1.5511,1.5526,1.5501,1.5509,0,0
10/05/2005,1.551,1.5518,1.5477,1.5478,0,0
10/06/2005,1.5479,1.5498,1.5445,1.5474,0,0
10/07/2005,1.5474,1.5519,1.5466,1.5498,0,0
10/10/2005,1.5507,1.5513,1.548,1.5482,0,0
10/11/2005,1.5482,1.549,1.5465,1.5467,0,0
10/12/2005,1.5467,1.5485,1.546,1.5477,0,0
10/13/2005,1.5478,1.5522,1.5459,1.55,0,0
10/14/2005,1.55,1.5515,1.547,1.5508,0,0
10/17/2005,1.5508,1.5548,1.5503,1.5538,0,0
10/18/2005,1.5538,1.5566,1.5527,1.5527,0,0
10/19/2005,1.5527,1.5537,1.5511,1.5527,0,0
10/20/2005,1.5524,1.553,1.5469,1.5478,0,0
10/21/2005,1.5478,1.548,1.5431,1.5444,0,0
10/24/2005,1.5444,1.5456,1.542,1.5423,0,0
10/25/2005,1.5424,1.5456,1.5416,1.5453,0,0
10/26/2005,1.5454,1.5485,1.5438,1.5481,0,0
10/27/2005,1.5483,1.5483,1.5452,1.5457,0,0
10/28/2005,1.5458,1.5464,1.543,1.5447,0,0
10/31/2005,1.5447,1.5472,1.5441,1.5452,0,0
11/01/2005,1.5451,1.5481,1.545,1.5479,0,0
11/02/2005,1.548,1.5485,1.5414,1.5428,0,0
11/03/2005,1.5428,1.5444,1.5414,1.5428,0,0
11/04/2005,1.5429,1.5454,1.5413,1.5439,0,0
11/07/2005,1.5454,1.5459,1.5407,1.5414,0,0
11/08/2005,1.5414,1.544,1.5404,1.544,0,0
11/09/2005,1.544,1.5443,1.5396,1.5416,0,0
11/10/2005,1.5415,1.5417,1.5361,1.5368,0,0
11/11/2005,1.5371,1.5385,1.5359,1.5374,0,0
11/14/2005,1.538,1.5408,1.5371,1.5404,0,0
11/15/2005,1.5404,1.5445,1.5399,1.543,0,0
11/16/2005,1.543,1.5478,1.5427,1.5466,0,0
11/17/2005,1.5467,1.5481,1.5454,1.5477,0,0
11/18/2005,1.5476,1.5495,1.5464,1.5473,0,0
11/21/2005,1.5476,1.5498,1.5462,1.5476,0,0
11/22/2005,1.5477,1.549,1.5461,1.5483,0,0
11/23/2005,1.5483,1.5512,1.5477,1.55,0,0
11/24/2005,1.5499,1.5516,1.5495,1.55,0,0
11/25/2005,1.55,1.5511,1.5457,1.5459,0,0
11/28/2005,1.546,1.548,1.5447,1.5465,0,0
11/29/2005,1.5465,1.5485,1.5461,1.5474,0,0
11/30/2005,1.5474,1.5505,1.5467,1.55,0,0
12/01/2005,1.5499,1.5508,1.5452,1.5462,0,0
12/02/2005,1.5465,1.5468,1.5423,1.5427,0,0
12/05/2005,1.5427,1.5453,1.5404,1.5405,0,0
12/06/2005,1.5404,1.5419,1.538,1.5396,0,0
12/07/2005,1.5396,1.5404,1.5385,1.5396,0,0
12/08/2005,1.5396,1.5399,1.536,1.5364,0,0
12/09/2005,1.5363,1.5403,1.5358,1.5388,0,0
12/12/2005,1.5387,1.5427,1.5375,1.5417,0,0
12/13/2005,1.5417,1.5457,1.5401,1.5444,0,0
12/14/2005,1.5444,1.5453,1.538,1.5384,0,0
12/15/2005,1.5383,1.544,1.5371,1.5439,0,0
12/16/2005,1.5439,1.5502,1.5416,1.5493,0,0
12/19/2005,1.5495,1.5527,1.5489,1.5516,0,0
12/20/2005,1.5515,1.5549,1.551,1.5522,0,0
12/21/2005,1.5521,1.5547,1.5517,1.5538,0,0
12/22/2005,1.5539,1.5575,1.5531,1.5571,0,0
12/23/2005,1.5573,1.558,1.5552,1.5577,0,0
12/27/2005,1.5577,1.5588,1.5558,1.5584,0,0
12/28/2005,1.5583,1.5596,1.5561,1.5583,0,0
12/29/2005,1.5582,1.5594,1.5554,1.5565,0,0
12/30/2005,1.5565,1.5576,1.5533,1.5554,0,0
01/03/2006,1.5542,1.5554,1.5494,1.5502,0,0
01/04/2006,1.5502,1.5526,1.5458,1.5468,0,0
01/05/2006,1.5469,1.549,1.5438,1.5445,0,0
01/06/2006,1.5446,1.546,1.5407,1.5428,0,0
01/09/2006,1.5432,1.5436,1.5411,1.542,0,0
01/10/2006,1.542,1.5456,1.5413,1.5448,0,0
01/11/2006,1.5448,1.5478,1.544,1.5466,0,0
01/12/2006,1.547,1.5496,1.5461,1.5468,0,0
01/13/2006,1.5469,1.5501,1.5467,1.5493,0,0
01/16/2006,1.5489,1.5512,1.548,1.5506,0,0
01/17/2006,1.5505,1.5511,1.5484,1.5498,0,0
01/18/2006,1.5498,1.5511,1.5461,1.5498,0,0
01/19/2006,1.5497,1.5542,1.5495,1.5532,0,0
01/20/2006,1.5532,1.5536,1.5482,1.5486,0,0
01/23/2006,1.5487,1.5508,1.5461,1.5465,0,0
01/24/2006,1.5464,1.5495,1.5462,1.5481,0,0
01/25/2006,1.548,1.5506,1.5469,1.5481,0,0
01/26/2006,1.5484,1.5515,1.5478,1.55,0,0
01/27/2006,1.5499,1.554,1.549,1.5538,0,0
01/30/2006,1.5525,1.5562,1.5515,1.5556,0,0
01/31/2006,1.5556,1.556,1.5525,1.5532,0,0
02/01/2006,1.5532,1.5562,1.5522,1.5553,0,0
02/02/2006,1.5554,1.5563,1.5536,1.5549,0,0
02/03/2006,1.5549,1.5568,1.5535,1.5565,0,0
02/06/2006,1.5557,1.5577,1.5545,1.5567,0,0
02/07/2006,1.5567,1.5579,1.5534,1.5542,0,0
02/08/2006,1.5542,1.5554,1.552,1.554,0,0
02/09/2006,1.5541,1.5572,1.5529,1.5564,0,0
02/10/2006,1.5565,1.5574,1.5538,1.5557,0,0
02/13/2006,1.5556,1.5568,1.5543,1.556,0,0
02/14/2006,1.556,1.5587,1.5554,1.5582,0,0
02/15/2006,1.5581,1.5585,1.5566,1.5577,0,0
02/16/2006,1.5579,1.5597,1.5563,1.5594,0,0
02/17/2006,1.5592,1.5639,1.5586,1.5637,0,0
02/20/2006,1.5633,1.5641,1.5602,1.5608,0,0
02/21/2006,1.5608,1.5614,1.5578,1.5583,0,0
02/22/2006,1.558,1.5621,1.5568,1.5612,0,0
02/23/2006,1.5614,1.5627,1.5578,1.5599,0,0
02/24/2006,1.56,1.5644,1.5584,1.5643,0,0
02/27/2006,1.5636,1.5676,1.5632,1.5667,0,0
02/28/2006,1.5667,1.5673,1.5627,1.5635,0,0
03/01/2006,1.5633,1.5668,1.5604,1.5648,0,0
03/02/2006,1.5649,1.5659,1.5616,1.5625,0,0
03/03/2006,1.5623,1.564,1.5603,1.5617,0,0
03/06/2006,1.5616,1.5619,1.5592,1.5603,0,0
03/07/2006,1.5603,1.5627,1.5582,1.5609,0,0
03/08/2006,1.5611,1.5619,1.5589,1.5596,0,0
03/09/2006,1.5596,1.5661,1.5593,1.5648,0,0
03/10/2006,1.5648,1.5694,1.564,1.569,0,0
03/13/2006,1.5684,1.572,1.5681,1.5692,0,0
03/14/2006,1.5694,1.5694,1.5636,1.5649,0,0
03/15/2006,1.5649,1.5667,1.5631,1.5636,0,0
03/16/2006,1.5639,1.5715,1.5628,1.5706,0,0
03/17/2006,1.5707,1.5742,1.5689,1.5722,0,0
03/20/2006,1.5722,1.5731,1.57,1.5706,0,0
03/21/2006,1.5706,1.5751,1.5694,1.5735,0,0
03/22/2006,1.5734,1.5765,1.5729,1.5758,0,0
03/23/2006,1.5756,1.5784,1.5751,1.5763,0,0
03/24/2006,1.5763,1.5784,1.575,1.5773,0,0
03/27/2006,1.5769,1.5772,1.5718,1.5722,0,0
03/28/2006,1.5724,1.5734,1.5702,1.5715,0,0
03/29/2006,1.5716,1.5756,1.5706,1.5755,0,0
03/30/2006,1.5755,1.5777,1.5739,1.5775,0,0
03/31/2006,1.5775,1.5816,1.5772,1.58,0,0
04/03/2006,1.5803,1.5843,1.5788,1.5831,0,0
04/04/2006,1.5832,1.5855,1.5788,1.5815,0,0
04/05/2006,1.5816,1.5819,1.5762,1.5771,0,0
04/06/2006,1.5771,1.5803,1.5759,1.577,0,0
04/07/2006,1.5771,1.5775,1.5741,1.5742,0,0
04/10/2006,1.5753,1.5783,1.5727,1.5773,0,0
04/11/2006,1.5772,1.578,1.5746,1.5763,0,0
04/12/2006,1.5762,1.5766,1.5717,1.5719,0,0
04/13/2006,1.5719,1.5737,1.5694,1.5713,0,0
04/14/2006,1.5714,1.5727,1.5709,1.572,0,0
04/17/2006,1.5721,1.5731,1.5668,1.5676,0,0
04/18/2006,1.5674,1.5682,1.5633,1.5665,0,0
04/19/2006,1.5668,1.5689,1.5661,1.5682,0,0
04/20/2006,1.5683,1.5752,1.5672,1.574,0,0
04/21/2006,1.5741,1.5758,1.5725,1.5742,0,0
04/24/2006,1.5726,1.5734,1.5703,1.571,0,0
04/25/2006,1.5709,1.5765,1.5704,1.5761,0,0
04/26/2006,1.5762,1.582,1.5754,1.5817,0,0
04/27/2006,1.5818,1.5822,1.5773,1.5781,0,0
04/28/2006,1.5782,1.5796,1.564,1.5641,0,0
05/01/2006,1.5641,1.5657,1.5591,1.5619,0,0
05/02/2006,1.562,1.5647,1.5601,1.5608,0,0
05/03/2006,1.5609,1.5634,1.5572,1.5615,0,0
05/04/2006,1.5617,1.5646,1.5577,1.5597,0,0
05/05/2006,1.5595,1.5621,1.5582,1.5609,0,0
05/08/2006,1.5604,1.5618,1.5568,1.5608,0,0
05/09/2006,1.5607,1.5613,1.5562,1.5572,0,0
05/10/2006,1.5571,1.5604,1.5557,1.5574,0,0
05/11/2006,1.5573,1.5621,1.5551,1.5576,0,0
05/12/2006,1.5573,1.5583,1.547,1.5478,0,0
05/15/2006,1.548,1.5517,1.5463,1.5503,0,0
05/16/2006,1.5504,1.5539,1.5495,1.552,0,0
05/17/2006,1.552,1.5529,1.5473,1.5476,0,0
05/18/2006,1.5475,1.5519,1.5449,1.549,0,0
05/19/2006,1.5489,1.557,1.5479,1.5535,0,0
05/22/2006,1.5528,1.5545,1.5473,1.5486,0,0
05/23/2006,1.5486,1.5538,1.547,1.5493,0,0
05/24/2006,1.5491,1.5543,1.5483,1.5535,0,0
05/25/2006,1.5535,1.5579,1.5524,1.5578,0,0
05/26/2006,1.558,1.5631,1.5569,1.5612,0,0
05/29/2006,1.5612,1.5623,1.5599,1.5614,0,0
05/30/2006,1.5613,1.5622,1.5573,1.5589,0,0
05/31/2006,1.5586,1.5617,1.5567,1.5614,0,0
06/01/2006,1.5615,1.5644,1.5588,1.5638,0,0
06/02/2006,1.5638,1.5652,1.5591,1.5606,0,0
06/05/2006,1.5602,1.5619,1.5575,1.5587,0,0
06/06/2006,1.5587,1.5609,1.556,1.5595,0,0
06/07/2006,1.5596,1.5627,1.5583,1.5621,0,0
06/08/2006,1.5621,1.5641,1.5575,1.5586,0,0
06/09/2006,1.5587,1.5594,1.5549,1.5557,0,0
06/12/2006,1.5567,1.5573,1.5523,1.5529,0,0
06/13/2006,1.5528,1.5548,1.5512,1.5537,0,0
06/14/2006,1.5537,1.5554,1.5496,1.551,0,0
06/15/2006,1.551,1.555,1.5509,1.5549,0,0
06/16/2006,1.5548,1.5582,1.5535,1.5556,0,0
06/19/2006,1.5567,1.5613,1.5552,1.56,0,0
06/20/2006,1.5599,1.5603,1.5571,1.5584,0,0
06/21/2006,1.5583,1.5623,1.5581,1.5621,0,0
06/22/2006,1.5622,1.564,1.5613,1.5628,0,0
06/23/2006,1.5631,1.5647,1.5612,1.5622,0,0
06/26/2006,1.5621,1.5646,1.5611,1.5634,0,0
06/27/2006,1.5635,1.5672,1.5632,1.5641,0,0
06/28/2006,1.5641,1.5646,1.5618,1.5639,0,0
06/29/2006,1.564,1.5665,1.5627,1.5657,0,0
06/30/2006,1.5655,1.5684,1.5635,1.5641,0,0
07/03/2006,1.565,1.5679,1.5639,1.5669,0,0
07/04/2006,1.5669,1.5687,1.5667,1.5672,0,0
07/05/2006,1.5674,1.5702,1.5649,1.5678,0,0
07/06/2006,1.5678,1.5699,1.5673,1.569,0,0
07/07/2006,1.569,1.5708,1.5659,1.5664,0,0
07/10/2006,1.5668,1.5682,1.5653,1.5667,0,0
07/11/2006,1.5666,1.567,1.5647,1.5657,0,0
07/12/2006,1.5657,1.5688,1.5645,1.5671,0,0
07/13/2006,1.5671,1.5679,1.5602,1.5606,0,0
07/14/2006,1.5606,1.563,1.5597,1.5609,0,0
07/17/2006,1.5603,1.5637,1.5588,1.5623,0,0
07/18/2006,1.5623,1.5666,1.562,1.5664,0,0
07/19/2006,1.5664,1.5719,1.5655,1.5715,0,0
07/20/2006,1.5715,1.5723,1.5697,1.571,0,0
07/21/2006,1.5709,1.5715,1.5686,1.5695,0,0
07/24/2006,1.5703,1.5749,1.5691,1.5737,0,0
07/25/2006,1.5738,1.5766,1.5731,1.5764,0,0
07/26/2006,1.5764,1.5782,1.5741,1.5774,0,0
07/27/2006,1.5772,1.5786,1.5714,1.5726,0,0
07/28/2006,1.5725,1.5735,1.5703,1.5729,0,0
07/31/2006,1.5718,1.5741,1.5695,1.5719,0,0
08/01/2006,1.5717,1.5748,1.571,1.5724,0,0
08/02/2006,1.5724,1.5744,1.5716,1.5737,0,0
08/03/2006,1.5737,1.5767,1.573,1.576,0,0
08/04/2006,1.5759,1.5785,1.5726,1.575,0,0
08/07/2006,1.5741,1.5749,1.571,1.5735,0,0
08/08/2006,1.5734,1.575,1.5715,1.573,0,0
08/09/2006,1.5731,1.5776,1.5725,1.5773,0,0
08/10/2006,1.5773,1.5795,1.5734,1.5786,0,0
08/11/2006,1.5786,1.5817,1.5774,1.5815,0,0
08/14/2006,1.5792,1.5811,1.5783,1.5792,0,0
08/15/2006,1.579,1.5824,1.5787,1.5815,0,0
08/16/2006,1.5813,1.5827,1.5767,1.5789,0,0
08/17/2006,1.5789,1.5817,1.5759,1.5814,0,0
08/18/2006,1.5814,1.5825,1.5786,1.5814,0,0
08/21/2006,1.5813,1.5819,1.5764,1.5784,0,0
08/22/2006,1.5785,1.5811,1.5763,1.5801,0,0
08/23/2006,1.5798,1.5815,1.5784,1.5793,0,0
08/24/2006,1.5793,1.5818,1.5784,1.5812,0,0
08/25/2006,1.5812,1.5818,1.579,1.581,0,0
08/28/2006,1.581,1.5821,1.5787,1.5805,0,0
08/29/2006,1.5807,1.581,1.5744,1.576,0,0
08/30/2006,1.5759,1.5773,1.5744,1.5753,0,0
08/31/2006,1.5753,1.5789,1.5742,1.5765,0,0
09/01/2006,1.5764,1.581,1.5759,1.5789,0,0
09/04/2006,1.5789,1.5813,1.5784,1.5805,0,0
09/05/2006,1.5807,1.5829,1.5798,1.5812,0,0
09/06/2006,1.5813,1.5846,1.5802,1.5818,0,0
09/07/2006,1.5818,1.5837,1.5804,1.582,0,0
09/08/2006,1.582,1.5829,1.5802,1.5811,0,0
09/11/2006,1.5806,1.5822,1.5784,1.5807,0,0
09/12/2006,1.581,1.5876,1.5784,1.5867,0,0
09/13/2006,1.5865,1.591,1.5864,1.5873,0,0
09/14/2006,1.5874,1.5934,1.5831,1.5924,0,0
09/15/2006,1.5923,1.5963,1.5883,1.59,0,0
09/18/2006,1.5891,1.5902,1.5872,1.5888,0,0
09/19/2006,1.5884,1.5912,1.5861,1.5866,0,0
09/20/2006,1.5866,1.5886,1.5857,1.5879,0,0
09/21/2006,1.588,1.5944,1.5857,1.5877,0,0
09/22/2006,1.5877,1.5895,1.5792,1.5803,0,0
09/25/2006,1.5802,1.5811,1.5753,1.5788,0,0
09/26/2006,1.5788,1.5794,1.5768,1.5778,0,0
09/27/2006,1.5775,1.5818,1.577,1.5801,0,0
09/28/2006,1.5801,1.5846,1.58,1.5838,0,0
09/29/2006,1.5839,1.5896,1.5829,1.5851,0,0
10/02/2006,1.5854,1.5862,1.5824,1.5837,0,0
10/03/2006,1.5836,1.5863,1.5832,1.5854,0,0
10/04/2006,1.5853,1.5892,1.585,1.5873,0,0
10/05/2006,1.5875,1.5913,1.586,1.5889,0,0
10/06/2006,1.5889,1.5901,1.5872,1.5881,0,0
10/09/2006,1.5879,1.5897,1.5863,1.589,0,0
10/10/2006,1.5892,1.5923,1.5885,1.5921,0,0
10/11/2006,1.5919,1.5951,1.5918,1.5927,0,0
10/12/2006,1.5927,1.594,1.5919,1.5927,0,0
10/13/2006,1.5927,1.5964,1.5921,1.5928,0,0
10/16/2006,1.5926,1.5937,1.591,1.5925,0,0
10/17/2006,1.5925,1.5927,1.588,1.5908,0,0
10/18/2006,1.5907,1.5928,1.5886,1.5917,0,0
10/19/2006,1.5917,1.5926,1.5857,1.5874,0,0
10/20/2006,1.5873,1.5892,1.586,1.5878,0,0
10/23/2006,1.587,1.5911,1.5867,1.5898,0,0
10/24/2006,1.5896,1.5921,1.5889,1.5907,0,0
10/25/2006,1.5907,1.5942,1.5898,1.5941,0,0
10/26/2006,1.594,1.5945,1.5904,1.5909,0,0
10/27/2006,1.5909,1.5922,1.589,1.5906,0,0
10/30/2006,1.5899,1.5904,1.5878,1.5885,0,0
10/31/2006,1.5885,1.5893,1.5856,1.5876,0,0
11/01/2006,1.5876,1.5888,1.5863,1.5888,0,0
11/02/2006,1.5887,1.5912,1.5878,1.5912,0,0
11/03/2006,1.5913,1.5958,1.5905,1.5939,0,0
11/06/2006,1.594,1.5977,1.5934,1.5974,0,0
11/07/2006,1.5972,1.5981,1.5938,1.596,0,0
11/08/2006,1.5959,1.5967,1.5938,1.5959,0,0
11/09/2006,1.5959,1.5972,1.5933,1.5945,0,0
11/10/2006,1.5944,1.5945,1.5916,1.5944,0,0
11/13/2006,1.5923,1.5947,1.591,1.5938,0,0
11/14/2006,1.5937,1.5955,1.5928,1.593,0,0
11/15/2006,1.593,1.5999,1.5929,1.5977,0,0
11/16/2006,1.598,1.5989,1.5961,1.5965,0,0
11/17/2006,1.5965,1.601,1.5947,1.5953,0,0
11/20/2006,1.5955,1.5969,1.592,1.5939,0,0
11/21/2006,1.5941,1.5951,1.5915,1.5941,0,0
11/22/2006,1.594,1.594,1.5864,1.5872,0,0
11/23/2006,1.5871,1.5882,1.5827,1.5849,0,0
11/24/2006,1.5849,1.5855,1.5809,1.583,0,0
11/27/2006,1.5834,1.5857,1.5827,1.5843,0,0
11/28/2006,1.5842,1.5891,1.5834,1.5874,0,0
11/29/2006,1.5874,1.5916,1.5869,1.591,0,0
11/30/2006,1.591,1.5923,1.5859,1.5859,0,0
12/01/2006,1.5863,1.5914,1.5856,1.5914,0,0
12/04/2006,1.5908,1.5941,1.5901,1.5916,0,0
12/05/2006,1.5917,1.5924,1.5861,1.5878,0,0
12/06/2006,1.5877,1.5895,1.5868,1.5888,0,0
12/07/2006,1.5889,1.5895,1.5871,1.588,0,0
12/08/2006,1.588,1.592,1.5871,1.591,0,0
12/11/2006,1.5902,1.5923,1.5886,1.592,0,0
12/12/2006,1.592,1.5933,1.5897,1.5931,0,0
12/13/2006,1.5931,1.5954,1.5923,1.5939,0,0
12/14/2006,1.5938,1.5991,1.5928,1.5963,0,0
12/15/2006,1.5963,1.5999,1.5962,1.5974,0,0
12/18/2006,1.598,1.6014,1.597,1.601,0,0
12/19/2006,1.6009,1.6042,1.5988,1.602,0,0
12/20/2006,1.6019,1.6051,1.6015,1.6041,0,0
12/21/2006,1.604,1.6047,1.6016,1.6027,0,0
12/22/2006,1.6026,1.6036,1.601,1.6012,0,0
12/26/2006,1.6019,1.6032,1.601,1.6018,0,0
12/27/2006,1.602,1.6088,1.6013,1.6084,0,0
12/28/2006,1.6085,1.6101,1.605,1.6061,0,0
12/29/2006,1.6063,1.6097,1.605,1.6086,0,0
01/02/2007,1.6077,1.6119,1.6073,1.6107,0,0
01/03/2007,1.6107,1.617,1.6103,1.6146,0,0
01/04/2007,1.6145,1.6151,1.6105,1.613,0,0
01/05/2007,1.6129,1.6135,1.6069,1.607,0,0
01/08/2007,1.6073,1.6108,1.6057,1.6099,0,0
01/09/2007,1.61,1.6146,1.6096,1.6134,0,0
01/10/2007,1.6133,1.6144,1.6112,1.6122,0,0
01/11/2007,1.6123,1.617,1.6097,1.6107,0,0
01/12/2007,1.6107,1.6139,1.6097,1.6117,0,0
01/15/2007,1.6121,1.6161,1.611,1.6151,0,0
01/16/2007,1.6151,1.6158,1.6116,1.612,0,0
01/17/2007,1.6121,1.6145,1.6121,1.6135,0,0
01/18/2007,1.6136,1.6198,1.613,1.6162,0,0
01/19/2007,1.6163,1.619,1.6161,1.6178,0,0
01/22/2007,1.6174,1.6193,1.6167,1.6172,0,0
01/23/2007,1.6172,1.6189,1.6135,1.6185,0,0
01/24/2007,1.6184,1.6222,1.615,1.618,0,0
01/25/2007,1.6179,1.6188,1.6123,1.6144,0,0
01/26/2007,1.6143,1.6196,1.6138,1.6189,0,0
01/29/2007,1.6187,1.6242,1.6181,1.6235,0,0
01/30/2007,1.6236,1.6254,1.6211,1.6228,0,0
01/31/2007,1.6227,1.626,1.6198,1.6211,0,0
02/01/2007,1.6211,1.6218,1.6165,1.619,0,0
02/02/2007,1.619,1.6202,1.616,1.6171,0,0
02/05/2007,1.6176,1.6181,1.613,1.6141,0,0
02/06/2007,1.6141,1.6145,1.6083,1.6097,0,0
02/07/2007,1.6097,1.6158,1.6088,1.6151,0,0
02/08/2007,1.6151,1.6259,1.6148,1.6245,0,0
02/09/2007,1.6245,1.6271,1.6226,1.6235,0,0
02/12/2007,1.622,1.6254,1.6219,1.625,0,0
02/13/2007,1.6251,1.6269,1.6226,1.6255,0,0
02/14/2007,1.6255,1.6286,1.6241,1.6278,0,0
02/15/2007,1.6277,1.6282,1.6214,1.6221,0,0
02/16/2007,1.6219,1.6229,1.6201,1.6219,0,0
02/19/2007,1.6218,1.6233,1.6195,1.6214,0,0
02/20/2007,1.6213,1.6274,1.621,1.6244,0,0
02/21/2007,1.6243,1.6286,1.6239,1.6261,0,0
02/22/2007,1.6261,1.6288,1.6246,1.6251,0,0
02/23/2007,1.6252,1.6269,1.6208,1.6235,0,0
02/26/2007,1.6229,1.6239,1.6192,1.6217,0,0
02/27/2007,1.6216,1.6221,1.6093,1.6122,0,0
02/28/2007,1.6121,1.6146,1.6104,1.6133,0,0
03/01/2007,1.6131,1.6142,1.6059,1.6108,0,0
03/02/2007,1.6108,1.613,1.6027,1.6048,0,0
03/05/2007,1.6056,1.606,1.593,1.5979,0,0
03/06/2007,1.5979,1.6069,1.5965,1.6059,0,0
03/07/2007,1.6058,1.6078,1.6029,1.604,0,0
03/08/2007,1.604,1.6134,1.6022,1.6121,0,0
03/09/2007,1.612,1.6192,1.6115,1.6192,0,0
03/12/2007,1.6179,1.6192,1.6129,1.6149,0,0
03/13/2007,1.6148,1.6166,1.6052,1.6069,0,0
03/14/2007,1.6068,1.609,1.6027,1.6085,0,0
03/15/2007,1.6087,1.6123,1.6068,1.6115,0,0
03/16/2007,1.6114,1.612,1.6037,1.6071,0,0
03/19/2007,1.6051,1.6137,1.6047,1.6125,0,0
03/20/2007,1.6126,1.6141,1.6106,1.6135,0,0
03/21/2007,1.6135,1.6193,1.613,1.6191,0,0
03/22/2007,1.619,1.6218,1.6169,1.6187,0,0
03/23/2007,1.6188,1.6199,1.6157,1.6191,0,0
03/26/2007,1.6193,1.6215,1.6168,1.6203,0,0
03/27/2007,1.6202,1.6219,1.6188,1.6194,0,0
03/28/2007,1.6195,1.6216,1.6146,1.6192,0,0
03/29/2007,1.619,1.6247,1.6188,1.6231,0,0
03/30/2007,1.6231,1.6265,1.6188,1.6232,0,0
04/02/2007,1.6226,1.6249,1.6207,1.6245,0,0
04/03/2007,1.6246,1.6296,1.6232,1.6296,0,0
04/04/2007,1.6296,1.6317,1.6278,1.6306,0,0
04/05/2007,1.6305,1.6318,1.629,1.6316,0,0
04/06/2007,1.6318,1.6354,1.6309,1.6346,0,0
04/09/2007,1.6344,1.6389,1.6335,1.6379,0,0
04/10/2007,1.638,1.6386,1.6331,1.6348,0,0
04/11/2007,1.6348,1.6394,1.6337,1.6393,0,0
04/12/2007,1.6392,1.6452,1.637,1.6404,0,0
04/13/2007,1.6405,1.6439,1.6347,1.6434,0,0
04/16/2007,1.6438,1.6462,1.6423,1.6434,0,0
04/17/2007,1.6434,1.6438,1.6385,1.6395,0,0
04/18/2007,1.64,1.6407,1.6354,1.6382,0,0
04/19/2007,1.6383,1.6403,1.632,1.6394,0,0
04/20/2007,1.6393,1.6436,1.6392,1.6421,0,0
04/23/2007,1.6422,1.6431,1.639,1.642,0,0
04/24/2007,1.6418,1.6421,1.6367,1.6385,0,0
04/25/2007,1.6384,1.643,1.6369,1.6426,0,0
04/26/2007,1.6426,1.6446,1.6417,1.6436,0,0
04/27/2007,1.6435,1.6463,1.6409,1.6457,0,0
04/30/2007,1.6423,1.6486,1.6414,1.6475,0,0
05/01/2007,1.6474,1.6533,1.6463,1.6522,0,0
05/02/2007,1.6521,1.6533,1.6491,1.6497,0,0
05/03/2007,1.6497,1.6511,1.6466,1.6475,0,0
05/04/2007,1.6475,1.6487,1.6442,1.6466,0,0
05/07/2007,1.6461,1.6481,1.6439,1.6472,0,0
05/08/2007,1.6472,1.6505,1.6469,1.6497,0,0
05/09/2007,1.6498,1.6499,1.6466,1.6484,0,0
05/10/2007,1.6485,1.65,1.6448,1.645,0,0
05/11/2007,1.6449,1.6485,1.6413,1.6485,0,0
05/14/2007,1.6479,1.652,1.6478,1.6511,0,0
05/15/2007,1.6512,1.6534,1.6482,1.6516,0,0
05/16/2007,1.6517,1.6552,1.6505,1.6535,0,0
05/17/2007,1.6534,1.6567,1.6513,1.6557,0,0
05/18/2007,1.6557,1.6581,1.6526,1.6578,0,0
05/21/2007,1.658,1.6613,1.6544,1.6574,0,0
05/22/2007,1.6574,1.6575,1.653,1.6538,0,0
05/23/2007,1.6538,1.6547,1.6504,1.6522,0,0
05/24/2007,1.652,1.6527,1.6476,1.6486,0,0
05/25/2007,1.6487,1.6521,1.6475,1.651,0,0
05/28/2007,1.6506,1.6528,1.6499,1.6526,0,0
05/29/2007,1.6526,1.6528,1.6464,1.6479,0,0
05/30/2007,1.6479,1.6482,1.6442,1.6456,0,0
05/31/2007,1.6457,1.6495,1.645,1.6482,0,0
06/01/2007,1.648,1.6539,1.6476,1.6536,0,0
06/04/2007,1.6529,1.6548,1.6482,1.6505,0,0
06/05/2007,1.6505,1.6516,1.6459,1.6471,0,0
06/06/2007,1.6468,1.6482,1.6421,1.6424,0,0
06/07/2007,1.6424,1.6492,1.6418,1.6441,0,0
06/08/2007,1.644,1.6522,1.6434,1.6515,0,0
06/11/2007,1.6509,1.655,1.6492,1.6537,0,0
06/12/2007,1.6538,1.6563,1.6525,1.6526,0,0
06/13/2007,1.6525,1.6573,1.6516,1.6564,0,0
06/14/2007,1.6564,1.6596,1.6535,1.6588,0,0
06/15/2007,1.6587,1.6626,1.6566,1.6618,0,0
06/18/2007,1.6613,1.6662,1.6608,1.6661,0,0
06/19/2007,1.6662,1.6671,1.6613,1.6656,0,0
06/20/2007,1.6656,1.6657,1.6583,1.6585,0,0
06/21/2007,1.6584,1.6633,1.6584,1.6621,0,0
06/22/2007,1.6621,1.6636,1.654,1.6556,0,0
06/25/2007,1.6551,1.6557,1.6517,1.6537,0,0
06/26/2007,1.6537,1.6554,1.6508,1.6521,0,0
06/27/2007,1.652,1.6537,1.6487,1.6536,0,0
06/28/2007,1.6537,1.6574,1.6524,1.6556,0,0
06/29/2007,1.6557,1.6572,1.6525,1.6539,0,0
07/02/2007,1.65325,1.65448,1.6462,1.64928,0,0
07/03/2007,1.64925,1.65565,1.64823,1.65446,0,0
07/04/2007,1.65445,1.65745,1.65385,1.65584,0,0
07/05/2007,1.65602,1.65745,1.65217,1.65532,0,0
07/06/2007,1.65535,1.66025,1.65507,1.65954,0,0
07/09/2007,1.65988,1.66037,1.65655,1.65775,0,0
07/10/2007,1.65766,1.65855,1.65245,1.65245,0,0
07/11/2007,1.65245,1.65836,1.65188,1.65815,0,0
07/12/2007,1.65815,1.6591,1.65595,1.65875,0,0
07/13/2007,1.65865,1.65955,1.65495,1.65735,0,0
07/16/2007,1.65708,1.65804,1.65478,1.6574,0,0
07/17/2007,1.6574,1.6587,1.6523,1.6576,0,0
07/18/2007,1.6576,1.65785,1.65312,1.6573,0,0
07/19/2007,1.6573,1.66241,1.6555,1.6612,0,0
07/20/2007,1.6612,1.66321,1.6582,1.66034,0,0
07/23/2007,1.6617,1.66652,1.65842,1.66512,0,0
07/24/2007,1.66512,1.66816,1.66145,1.66272,0,0
07/25/2007,1.66262,1.66862,1.66162,1.66472,0,0
07/26/2007,1.66472,1.6659,1.65352,1.65467,0,0
07/27/2007,1.65467,1.65621,1.64662,1.64739,0,0
07/30/2007,1.64628,1.64908,1.64125,1.64755,0,0
07/31/2007,1.64755,1.65235,1.64305,1.64355,0,0
08/01/2007,1.64325,1.64679,1.63465,1.64615,0,0
08/02/2007,1.64615,1.65159,1.64177,1.65045,0,0
08/03/2007,1.65045,1.65337,1.63825,1.63995,0,0
08/06/2007,1.63765,1.64373,1.6352,1.64365,0,0
08/07/2007,1.64355,1.64719,1.639,1.64451,0,0
08/08/2007,1.64455,1.65115,1.6431,1.65085,0,0
08/09/2007,1.65085,1.6513,1.6363,1.6363,0,0
08/10/2007,1.63631,1.64488,1.63075,1.64125,0,0
08/13/2007,1.64098,1.64386,1.63535,1.64066,0,0
08/14/2007,1.64066,1.64431,1.63766,1.63868,0,0
08/15/2007,1.63868,1.64358,1.63429,1.63875,0,0
08/16/2007,1.63886,1.63925,1.62538,1.63295,0,0
08/17/2007,1.63295,1.63449,1.61748,1.62746,0,0
08/20/2007,1.62678,1.6308,1.62311,1.62465,0,0
08/21/2007,1.62465,1.62615,1.6204,1.62408,0,0
08/22/2007,1.62408,1.63409,1.62305,1.63374,0,0
08/23/2007,1.63374,1.64188,1.63354,1.63744,0,0
08/24/2007,1.63744,1.64296,1.63264,1.64182,0,0
08/27/2007,1.64194,1.64444,1.64092,1.64149,0,0
08/28/2007,1.64149,1.64249,1.6333,1.63335,0,0
08/29/2007,1.63335,1.6408,1.63175,1.64069,0,0
08/30/2007,1.64069,1.64325,1.63788,1.64141,0,0
08/31/2007,1.64141,1.64785,1.64121,1.64678,0,0
09/03/2007,1.64704,1.64865,1.64451,1.64605,0,0
09/04/2007,1.64605,1.64975,1.64368,1.64975,0,0
09/05/2007,1.64965,1.64975,1.6427,1.64305,0,0
09/06/2007,1.64317,1.64608,1.64196,1.64469,0,0
09/07/2007,1.64483,1.64515,1.63375,1.63604,0,0
09/10/2007,1.63545,1.63945,1.63325,1.63754,0,0
09/11/2007,1.63761,1.64557,1.63553,1.64512,0,0
09/12/2007,1.64518,1.64784,1.6408,1.64744,0,0
09/13/2007,1.64744,1.64975,1.64054,1.64668,0,0
09/14/2007,1.64668,1.65145,1.64294,1.65037,0,0
09/17/2007,1.64962,1.64977,1.64392,1.64588,0,0
09/18/2007,1.64588,1.65277,1.64315,1.65205,0,0
09/19/2007,1.65205,1.65593,1.64912,1.65285,0,0
09/20/2007,1.65285,1.65335,1.64437,1.64895,0,0
09/21/2007,1.64895,1.65367,1.64815,1.65147,0,0
09/24/2007,1.65123,1.65499,1.65056,1.65165,0,0
09/25/2007,1.65165,1.65237,1.64685,1.64895,0,0
09/26/2007,1.64895,1.65476,1.64886,1.65375,0,0
09/27/2007,1.65375,1.66125,1.65245,1.66115,0,0
09/28/2007,1.66115,1.66168,1.65756,1.6605,0,0
10/01/2007,1.65955,1.66638,1.65875,1.66267,0,0
10/02/2007,1.6627,1.66591,1.66178,1.66305,0,0
10/03/2007,1.66286,1.66725,1.66135,1.66325,0,0
10/04/2007,1.66325,1.66385,1.65921,1.66055,0,0
10/05/2007,1.66055,1.66602,1.65977,1.66535,0,0
10/08/2007,1.66412,1.66835,1.66362,1.66659,0,0
10/09/2007,1.66659,1.66996,1.66383,1.66905,0,0
10/10/2007,1.66905,1.67375,1.66855,1.67337,0,0
10/11/2007,1.67337,1.68265,1.67266,1.67787,0,0
10/12/2007,1.67789,1.68227,1.6755,1.67933,0,0
10/15/2007,1.6797,1.68057,1.67559,1.67725,0,0
10/16/2007,1.67725,1.67862,1.67385,1.67585,0,0
10/17/2007,1.67585,1.68058,1.67125,1.67661,0,0
10/18/2007,1.67655,1.67687,1.668,1.67195,0,0
10/19/2007,1.67195,1.67359,1.6671,1.66735,0,0
10/22/2007,1.6668,1.67055,1.66305,1.67015,0,0
10/23/2007,1.67015,1.67395,1.66665,1.67327,0,0
10/24/2007,1.67327,1.67356,1.66723,1.67175,0,0
10/25/2007,1.67175,1.67265,1.66768,1.66995,0,0
10/26/2007,1.66995,1.67562,1.66917,1.6754,0,0
10/29/2007,1.67587,1.68076,1.67455,1.67985,0,0
10/30/2007,1.67985,1.67995,1.672,1.67235,0,0
10/31/2007,1.67235,1.67835,1.67078,1.67765,0,0
11/01/2007,1.67765,1.67887,1.66968,1.67067,0,0
11/02/2007,1.67067,1.67466,1.6669,1.6736,0,0
11/05/2007,1.67385,1.67415,1.667,1.66935,0,0
11/06/2007,1.66925,1.67048,1.6632,1.66605,0,0
11/07/2007,1.66595,1.66671,1.65799,1.65897,0,0
11/08/2007,1.65885,1.66118,1.65154,1.65496,0,0
11/09/2007,1.65507,1.65525,1.6448,1.64745,0,0
11/12/2007,1.6463,1.6479,1.63747,1.63952,0,0
11/13/2007,1.63945,1.64675,1.63885,1.64635,0,0
11/14/2007,1.64608,1.64885,1.6434,1.64665,0,0
11/15/2007,1.64665,1.64744,1.63889,1.64025,0,0
11/16/2007,1.64015,1.6417,1.6347,1.63862,0,0
11/19/2007,1.63862,1.64006,1.63484,1.63542,0,0
11/20/2007,1.63542,1.64295,1.63417,1.64086,0,0
11/21/2007,1.64082,1.64162,1.63447,1.63692,0,0
11/22/2007,1.63693,1.63823,1.63257,1.63493,0,0
11/23/2007,1.63513,1.63682,1.62977,1.63531,0,0
11/26/2007,1.63572,1.63972,1.63031,1.63133,0,0
11/27/2007,1.63113,1.64119,1.63047,1.63903,0,0
11/28/2007,1.63907,1.65136,1.63709,1.64864,0,0
11/29/2007,1.64849,1.65101,1.64709,1.64805,0,0
11/30/2007,1.64805,1.65875,1.6479,1.65639,0,0
12/03/2007,1.65525,1.65715,1.65129,1.65335,0,0
12/04/2007,1.65335,1.65735,1.64645,1.64815,0,0
12/05/2007,1.64818,1.65145,1.64495,1.64731,0,0
12/06/2007,1.64738,1.6542,1.64591,1.65341,0,0
12/07/2007,1.65341,1.65707,1.65245,1.65335,0,0
12/10/2007,1.65321,1.65985,1.65207,1.65975,0,0
12/11/2007,1.65965,1.66682,1.65593,1.65717,0,0
12/12/2007,1.65716,1.67274,1.65483,1.66853,0,0
12/13/2007,1.66858,1.67178,1.66413,1.66959,0,0
12/14/2007,1.66971,1.67148,1.66153,1.66295,0,0
12/17/2007,1.66354,1.66562,1.65284,1.65443,0,0
12/18/2007,1.65447,1.66116,1.65444,1.66005,0,0
12/19/2007,1.66015,1.6629,1.65765,1.66166,0,0
12/20/2007,1.66146,1.66186,1.6574,1.65955,0,0
12/21/2007,1.6597,1.66315,1.65865,1.66081,0,0
12/24/2007,1.66174,1.66775,1.66095,1.66519,0,0
12/26/2007,1.6665,1.66865,1.66432,1.66806,0,0
12/27/2007,1.66812,1.6685,1.66401,1.66595,0,0
12/28/2007,1.66595,1.66635,1.65691,1.65806,0,0
12/31/2007,1.6601,1.66066,1.6532,1.65375,0,0
01/02/2008,1.65456,1.65562,1.64289,1.64716,0,0
01/03/2008,1.64697,1.64795,1.63791,1.63846,0,0
01/04/2008,1.63821,1.64109,1.63229,1.63407,0,0
01/07/2008,1.63335,1.64227,1.6328,1.64048,0,0
01/08/2008,1.64068,1.64493,1.63552,1.63601,0,0
01/09/2008,1.63602,1.64031,1.63291,1.63662,0,0
01/10/2008,1.63669,1.63831,1.6286,1.63327,0,0
01/11/2008,1.63321,1.63492,1.62454,1.62735,0,0
01/14/2008,1.62742,1.63223,1.6228,1.62502,0,0
01/15/2008,1.62507,1.6254,1.61717,1.61773,0,0
01/16/2008,1.61771,1.61818,1.60826,1.6124,0,0
01/17/2008,1.61261,1.61805,1.60925,1.61199,0,0
01/18/2008,1.61209,1.61774,1.60514,1.60539,0,0
01/21/2008,1.60585,1.60749,1.59443,1.60172,0,0
01/22/2008,1.6019,1.60799,1.59474,1.60189,0,0
01/23/2008,1.60159,1.6075,1.58228,1.5965,0,0
01/24/2008,1.59632,1.60573,1.58872,1.60487,0,0
01/25/2008,1.60517,1.61419,1.60457,1.61,0,0
01/28/2008,1.60849,1.6115,1.60298,1.60985,0,0
01/29/2008,1.61015,1.61716,1.6076,1.616,0,0
01/30/2008,1.61607,1.6186,1.60915,1.60979,0,0
01/31/2008,1.60965,1.61129,1.60154,1.60696,0,0
02/01/2008,1.60698,1.61267,1.60071,1.61259,0,0
02/04/2008,1.61175,1.61823,1.61052,1.61341,0,0
02/05/2008,1.61354,1.62162,1.6095,1.61066,0,0
02/06/2008,1.61048,1.61096,1.60345,1.60662,0,0
02/07/2008,1.6059,1.60678,1.59598,1.59914,0,0
02/08/2008,1.59809,1.60333,1.59678,1.60082,0,0
02/11/2008,1.59986,1.60237,1.5941,1.60013,0,0
02/12/2008,1.60009,1.60894,1.59785,1.60705,0,0
02/13/2008,1.60674,1.61617,1.60431,1.61502,0,0
02/14/2008,1.61515,1.61811,1.60468,1.60708,0,0
02/15/2008,1.60702,1.60968,1.59925,1.60508,0,0
02/18/2008,1.60505,1.61681,1.60413,1.61516,0,0
02/19/2008,1.6151,1.61571,1.60864,1.61114,0,0
02/20/2008,1.61106,1.61825,1.60921,1.61783,0,0
02/21/2008,1.61751,1.623,1.61169,1.61404,0,0
02/22/2008,1.61409,1.6165,1.6064,1.60879,0,0
02/25/2008,1.61002,1.61757,1.6097,1.61548,0,0
02/26/2008,1.6152,1.61736,1.60895,1.61045,0,0
02/27/2008,1.61056,1.61458,1.60545,1.60758,0,0
02/28/2008,1.60745,1.60765,1.5962,1.59812,0,0
02/29/2008,1.598,1.59818,1.57996,1.58007,0,0
03/03/2008,1.57989,1.5861,1.56989,1.58456,0,0
03/04/2008,1.58447,1.585,1.57385,1.57874,0,0
03/05/2008,1.57871,1.58534,1.5747,1.58238,0,0
03/06/2008,1.58245,1.58565,1.57169,1.57277,0,0
03/07/2008,1.57279,1.57709,1.56575,1.5741,0,0
03/10/2008,1.5718,1.57257,1.56187,1.5639,0,0
03/11/2008,1.5639,1.5851,1.56159,1.58484,0,0
03/12/2008,1.58461,1.58765,1.57658,1.57774,0,0
03/13/2008,1.57776,1.58204,1.56762,1.57896,0,0
03/14/2008,1.57882,1.58025,1.56206,1.56451,0,0
03/17/2008,1.56306,1.56331,1.53263,1.54845,0,0
03/18/2008,1.54815,1.56786,1.54485,1.56623,0,0
03/19/2008,1.56633,1.56928,1.5569,1.55949,0,0
03/20/2008,1.55962,1.57055,1.55504,1.55726,0,0
03/21/2008,1.55744,1.5594,1.55339,1.55709,0,0
03/24/2008,1.55771,1.57635,1.5576,1.57358,0,0
03/25/2008,1.57349,1.5776,1.57064,1.573,0,0
03/26/2008,1.573,1.5769,1.56581,1.56662,0,0
03/27/2008,1.56679,1.57226,1.56526,1.56835,0,0
03/28/2008,1.56835,1.5755,1.56674,1.57166,0,0
03/31/2008,1.57039,1.57541,1.56645,1.56764,0,0
04/01/2008,1.56795,1.58135,1.56645,1.58058,0,0
04/02/2008,1.58075,1.58565,1.57764,1.58225,0,0
04/03/2008,1.58222,1.58561,1.57845,1.58414,0,0
04/04/2008,1.58421,1.58772,1.57723,1.58275,0,0
04/07/2008,1.58192,1.59554,1.58144,1.59145,0,0
04/08/2008,1.59165,1.59472,1.58801,1.59297,0,0
04/09/2008,1.59295,1.59532,1.58165,1.58605,0,0
04/10/2008,1.58582,1.58779,1.57205,1.58715,0,0
04/11/2008,1.58684,1.59015,1.57898,1.58214,0,0
04/14/2008,1.57855,1.58331,1.57613,1.58116,0,0
04/15/2008,1.58096,1.58986,1.57951,1.58896,0,0
04/16/2008,1.58905,1.59531,1.58646,1.59515,0,0
04/17/2008,1.59515,1.60135,1.5905,1.60048,0,0
04/18/2008,1.60071,1.61625,1.5975,1.61051,0,0
04/21/2008,1.60915,1.61221,1.60256,1.60475,0,0
04/22/2008,1.60475,1.60912,1.60115,1.60415,0,0
04/23/2008,1.60421,1.61658,1.6028,1.61283,0,0
04/24/2008,1.61293,1.62469,1.61092,1.62382,0,0
04/25/2008,1.62395,1.62451,1.61395,1.61652,0,0
04/28/2008,1.61625,1.62055,1.61366,1.61851,0,0
04/29/2008,1.61852,1.61965,1.61025,1.61555,0,0
04/30/2008,1.61553,1.6234,1.61205,1.61606,0,0
05/01/2008,1.61615,1.62275,1.61599,1.62219,0,0
05/02/2008,1.62221,1.63191,1.6199,1.63051,0,0
05/05/2008,1.62931,1.6346,1.62843,1.63263,0,0
05/06/2008,1.63251,1.63411,1.62555,1.63384,0,0
05/07/2008,1.63372,1.63399,1.62345,1.62422,0,0
05/08/2008,1.62351,1.62458,1.617,1.61781,0,0
05/09/2008,1.61788,1.619,1.60661,1.61165,0,0
05/12/2008,1.60995,1.62317,1.60945,1.62292,0,0
05/13/2008,1.62276,1.6304,1.61848,1.62909,0,0
05/14/2008,1.6291,1.63369,1.62661,1.63164,0,0
05/15/2008,1.63174,1.63472,1.6288,1.63277,0,0
05/16/2008,1.63278,1.6369,1.62686,1.63193,0,0
05/19/2008,1.63113,1.63761,1.62739,1.6339,0,0
05/20/2008,1.63373,1.63467,1.62263,1.62315,0,0
05/21/2008,1.62339,1.62803,1.6183,1.61893,0,0
05/22/2008,1.61877,1.62526,1.61613,1.62107,0,0
05/23/2008,1.62085,1.62273,1.61305,1.61401,0,0
05/26/2008,1.61518,1.6183,1.6149,1.61558,0,0
05/27/2008,1.6157,1.62347,1.61469,1.62196,0,0
05/28/2008,1.62196,1.62774,1.61618,1.62289,0,0
05/29/2008,1.62316,1.6299,1.62241,1.62832,0,0
05/30/2008,1.6283,1.62891,1.6206,1.62082,0,0
06/02/2008,1.62103,1.6223,1.60798,1.61175,0,0
06/03/2008,1.6118,1.61685,1.60535,1.60945,0,0
06/04/2008,1.60928,1.61166,1.60354,1.60917,0,0
06/05/2008,1.60911,1.61935,1.6075,1.61835,0,0
06/06/2008,1.61845,1.62249,1.6065,1.60703,0,0
06/09/2008,1.60735,1.61275,1.60442,1.60733,0,0
06/10/2008,1.60724,1.6133,1.60525,1.6114,0,0
06/11/2008,1.61135,1.6156,1.60297,1.60404,0,0
06/12/2008,1.60396,1.61361,1.60247,1.60794,0,0
06/13/2008,1.60785,1.61457,1.6065,1.6102,0,0
06/16/2008,1.60958,1.61894,1.60955,1.61686,0,0
06/17/2008,1.61677,1.61994,1.61248,1.61572,0,0
06/18/2008,1.61577,1.6188,1.60813,1.60955,0,0
06/19/2008,1.60966,1.62182,1.60726,1.62078,0,0
06/20/2008,1.62083,1.62083,1.61274,1.61635,0,0
06/23/2008,1.61593,1.62419,1.61544,1.62207,0,0
06/24/2008,1.62221,1.62391,1.61595,1.62168,0,0
06/25/2008,1.62171,1.62448,1.62019,1.6213,0,0
06/26/2008,1.62185,1.62505,1.61103,1.61315,0,0
06/27/2008,1.61335,1.61534,1.60385,1.60805,0,0
06/30/2008,1.60752,1.60945,1.603,1.60846,0,0
07/01/2008,1.60836,1.61132,1.60144,1.61011,0,0
07/02/2008,1.61006,1.61498,1.60745,1.61059,0,0
07/03/2008,1.61006,1.61386,1.60798,1.61138,0,0
07/04/2008,1.61154,1.61203,1.60621,1.61004,0,0
07/07/2008,1.60895,1.61658,1.60753,1.6149,0,0
07/08/2008,1.61494,1.61979,1.60792,1.61969,0,0
07/09/2008,1.61977,1.62318,1.6155,1.61852,0,0
07/10/2008,1.61836,1.6235,1.61788,1.62267,0,0
07/11/2008,1.62262,1.62462,1.615,1.61935,0,0
07/14/2008,1.61859,1.62402,1.61613,1.6163,0,0
07/15/2008,1.61637,1.6171,1.60303,1.60581,0,0
07/16/2008,1.60587,1.6106,1.59906,1.61,0,0
07/17/2008,1.60991,1.62144,1.60821,1.61678,0,0
07/18/2008,1.6169,1.62095,1.616,1.62035,0,0
07/21/2008,1.61998,1.62307,1.6193,1.6202,0,0
07/22/2008,1.62023,1.62968,1.61608,1.62697,0,0
07/23/2008,1.62683,1.63101,1.62511,1.62878,0,0
07/24/2008,1.62864,1.62972,1.62273,1.62592,0,0
07/25/2008,1.62575,1.63087,1.62224,1.62778,0,0
07/28/2008,1.62746,1.62949,1.62655,1.62821,0,0
07/29/2008,1.62823,1.63221,1.62524,1.63166,0,0
07/30/2008,1.63147,1.63365,1.62852,1.63255,0,0
07/31/2008,1.63258,1.63682,1.6311,1.63354,0,0
08/01/2008,1.63368,1.63412,1.62868,1.6336,0,0
08/04/2008,1.63364,1.63466,1.6308,1.6326,0,0
08/05/2008,1.63247,1.6341,1.62917,1.62935,0,0
08/06/2008,1.62926,1.63487,1.62785,1.63312,0,0
08/07/2008,1.63347,1.63396,1.62717,1.628,0,0
08/08/2008,1.62795,1.62943,1.62242,1.6242,0,0
08/11/2008,1.62081,1.62178,1.61667,1.61906,0,0
08/12/2008,1.61905,1.62409,1.61825,1.62182,0,0
08/13/2008,1.62187,1.62333,1.61549,1.61921,0,0
08/14/2008,1.61918,1.62333,1.61716,1.62004,0,0
08/15/2008,1.61997,1.62222,1.60938,1.60974,0,0
08/18/2008,1.60995,1.61769,1.60954,1.61251,0,0
08/19/2008,1.61259,1.6143,1.60996,1.61344,0,0
08/20/2008,1.61339,1.62124,1.61106,1.62055,0,0
08/21/2008,1.62063,1.62125,1.61446,1.61783,0,0
08/22/2008,1.61787,1.62547,1.61765,1.62484,0,0
08/25/2008,1.6231,1.62361,1.61554,1.61667,0,0
08/26/2008,1.61686,1.61909,1.61031,1.61098,0,0
08/27/2008,1.61098,1.61722,1.61029,1.61628,0,0
08/28/2008,1.61596,1.61744,1.6106,1.61555,0,0
08/29/2008,1.61549,1.61792,1.61275,1.61567,0,0
09/01/2008,1.61451,1.61626,1.60564,1.60942,0,0
09/02/2008,1.60947,1.61157,1.60509,1.60648,0,0
09/03/2008,1.60638,1.6084,1.60131,1.60345,0,0
09/04/2008,1.60333,1.60441,1.587,1.5885,0,0
09/05/2008,1.5887,1.59579,1.58098,1.59578,0,0
09/08/2008,1.60573,1.60809,1.59478,1.59851,0,0
09/09/2008,1.59833,1.60222,1.591,1.59254,0,0
09/10/2008,1.59194,1.59831,1.59018,1.59089,0,0
09/11/2008,1.59089,1.59319,1.58393,1.59271,0,0
09/12/2008,1.59329,1.6093,1.58992,1.60694,0,0
09/15/2008,1.60317,1.60533,1.58521,1.58907,0,0
09/16/2008,1.58908,1.59094,1.57503,1.58597,0,0
09/17/2008,1.58602,1.59482,1.57856,1.57972,0,0
09/18/2008,1.57983,1.59004,1.57713,1.58452,0,0
09/19/2008,1.58451,1.60345,1.58253,1.5988,0,0
09/22/2008,1.60103,1.60223,1.5873,1.5873,0,0
09/23/2008,1.58746,1.59598,1.5868,1.59141,0,0
09/24/2008,1.59159,1.59734,1.59068,1.59577,0,0
09/25/2008,1.59582,1.59668,1.59032,1.59313,0,0
09/26/2008,1.59277,1.59367,1.58593,1.59328,0,0
09/29/2008,1.59162,1.59271,1.56871,1.57179,0,0
09/30/2008,1.57212,1.58334,1.56575,1.58107,0,0
10/01/2008,1.58111,1.58232,1.56899,1.57644,0,0
10/02/2008,1.57701,1.57885,1.56751,1.56915,0,0
10/03/2008,1.56899,1.57002,1.55436,1.55448,0,0
10/06/2008,1.55171,1.55424,1.53879,1.54977,0,0
10/07/2008,1.54977,1.56161,1.54444,1.54831,0,0
10/08/2008,1.54827,1.55466,1.5371,1.53782,0,0
10/09/2008,1.53763,1.55052,1.53538,1.5358,0,0
10/10/2008,1.53593,1.53615,1.50766,1.52672,0,0
10/13/2008,1.53131,1.55012,1.53065,1.54405,0,0
10/14/2008,1.54396,1.55578,1.5426,1.54859,0,0
10/15/2008,1.54865,1.55043,1.52658,1.52767,0,0
10/16/2008,1.52791,1.53727,1.51428,1.53102,0,0
10/17/2008,1.53083,1.5335,1.51736,1.5245,0,0
10/20/2008,1.52418,1.53508,1.52228,1.53359,0,0
10/21/2008,1.53404,1.53504,1.50353,1.504,0,0
10/22/2008,1.50428,1.50742,1.48535,1.49502,0,0
10/23/2008,1.49499,1.50036,1.48545,1.49855,0,0
10/24/2008,1.50093,1.50527,1.44093,1.47273,0,0
10/27/2008,1.4699,1.47533,1.4299,1.44323,0,0
10/28/2008,1.44322,1.47171,1.43186,1.47023,0,0
10/29/2008,1.46992,1.4779,1.45421,1.46566,0,0
10/30/2008,1.46153,1.49066,1.46119,1.47103,0,0
10/31/2008,1.47102,1.48271,1.45439,1.47433,0,0
11/03/2008,1.4752,1.48875,1.47368,1.48538,0,0
11/04/2008,1.4859,1.51466,1.4776,1.50912,0,0
11/05/2008,1.50978,1.51719,1.496,1.49968,0,0
11/06/2008,1.49989,1.50728,1.4941,1.49773,0,0
11/07/2008,1.49767,1.5046,1.49257,1.4986,0,0
11/10/2008,1.5034,1.51657,1.50086,1.50263,0,0
11/11/2008,1.50258,1.5044,1.4836,1.48697,0,0
11/12/2008,1.48696,1.49376,1.47124,1.48365,0,0
11/13/2008,1.48358,1.52221,1.47614,1.51647,0,0
11/14/2008,1.51589,1.51982,1.50441,1.50601,0,0
11/17/2008,1.50355,1.5234,1.49987,1.51608,0,0
11/18/2008,1.51598,1.51997,1.5089,1.5177,0,0
11/19/2008,1.51767,1.53286,1.51547,1.51572,0,0
11/20/2008,1.51567,1.53635,1.51277,1.52524,0,0
11/21/2008,1.5235,1.54177,1.52148,1.53919,0,0
11/24/2008,1.53842,1.54626,1.534,1.54626,0,0
11/25/2008,1.5465,1.55193,1.54,1.54619,0,0
11/26/2008,1.54637,1.55291,1.54129,1.55019,0,0
11/27/2008,1.55009,1.5519,1.54395,1.54883,0,0
11/28/2008,1.54883,1.55143,1.53945,1.53945,0,0
12/01/2008,1.54147,1.54246,1.51802,1.52043,0,0
12/02/2008,1.52045,1.53587,1.5162,1.53349,0,0
12/03/2008,1.53348,1.53985,1.52682,1.53765,0,0
12/04/2008,1.53763,1.53988,1.52208,1.52732,0,0
12/05/2008,1.52739,1.55455,1.52496,1.55228,0,0
12/08/2008,1.55197,1.56161,1.55016,1.55925,0,0
12/09/2008,1.55923,1.56455,1.55539,1.5581,0,0
12/10/2008,1.55798,1.56281,1.55452,1.56071,0,0
12/11/2008,1.56057,1.5814,1.5585,1.58095,0,0
12/12/2008,1.58076,1.58129,1.56846,1.57327,0,0
12/15/2008,1.57256,1.58791,1.57197,1.58684,0,0
12/16/2008,1.58684,1.58749,1.57248,1.57451,0,0
12/17/2008,1.57457,1.57792,1.54332,1.54568,0,0
12/18/2008,1.54593,1.55184,1.52878,1.54335,0,0
12/19/2008,1.54331,1.54758,1.53432,1.53473,0,0
12/22/2008,1.53485,1.54228,1.51982,1.52501,0,0
12/23/2008,1.52509,1.53094,1.51251,1.51572,0,0
12/24/2008,1.51581,1.51861,1.50054,1.50285,0,0
12/26/2008,1.51307,1.51328,1.50072,1.50113,0,0
12/29/2008,1.50102,1.50395,1.47556,1.47884,0,0
12/30/2008,1.47933,1.49928,1.47695,1.48972,0,0
12/31/2008,1.48995,1.49646,1.47575,1.49105,0,0
01/02/2009,1.48994,1.50526,1.48145,1.50238,0,0
01/05/2009,1.50105,1.51386,1.49275,1.5119,0,0
01/06/2009,1.51168,1.51455,1.49747,1.50747,0,0
01/07/2009,1.50758,1.50984,1.49322,1.50257,0,0
01/08/2009,1.50224,1.50401,1.49341,1.49746,0,0
01/09/2009,1.49742,1.50513,1.49174,1.49957,0,0
01/12/2009,1.49787,1.50336,1.48533,1.48931,0,0
01/13/2009,1.48851,1.49034,1.47372,1.47511,0,0
01/14/2009,1.47481,1.48375,1.46558,1.47155,0,0
01/15/2009,1.47176,1.48132,1.4675,1.47555,0,0
01/16/2009,1.47595,1.48826,1.47418,1.48416,0,0
01/19/2009,1.4865,1.49272,1.48019,1.48239,0,0
01/20/2009,1.48227,1.48602,1.47595,1.47911,0,0
01/21/2009,1.47893,1.50446,1.47336,1.50216,0,0
01/22/2009,1.50214,1.51072,1.49246,1.49686,0,0
01/23/2009,1.49657,1.50357,1.48935,1.4975,0,0
01/26/2009,1.4961,1.50896,1.49307,1.49956,0,0
01/27/2009,1.49872,1.50873,1.49639,1.50345,0,0
01/28/2009,1.50281,1.51913,1.50281,1.51535,0,0
01/29/2009,1.51538,1.51664,1.48915,1.49326,0,0
01/30/2009,1.49297,1.49916,1.48228,1.48642,0,0
02/02/2009,1.48451,1.49377,1.48152,1.49146,0,0
02/03/2009,1.49152,1.49713,1.48232,1.4894,0,0
02/04/2009,1.48938,1.49392,1.48615,1.48826,0,0
02/05/2009,1.48818,1.50033,1.48729,1.49739,0,0
02/06/2009,1.497,1.50815,1.49548,1.50281,0,0
02/09/2009,1.5033,1.51517,1.49887,1.51367,0,0
02/10/2009,1.51349,1.51437,1.49031,1.49293,0,0
02/11/2009,1.49284,1.50101,1.49151,1.49459,0,0
02/12/2009,1.49453,1.49738,1.48728,1.49569,0,0
02/13/2009,1.49564,1.49856,1.49053,1.4928,0,0
02/16/2009,1.48899,1.49255,1.483,1.48421,0,0
02/17/2009,1.48435,1.48646,1.47073,1.47131,0,0
02/18/2009,1.47163,1.48428,1.47013,1.47622,0,0
02/19/2009,1.47598,1.49454,1.47526,1.48697,0,0
02/20/2009,1.48695,1.49881,1.4758,1.48307,0,0
02/23/2009,1.48429,1.49325,1.47954,1.48324,0,0
02/24/2009,1.48335,1.49178,1.47696,1.48996,0,0
02/25/2009,1.48957,1.49228,1.47993,1.48787,0,0
02/26/2009,1.48817,1.49028,1.48217,1.48307,0,0
02/27/2009,1.48337,1.4879,1.47646,1.48189,0,0
03/02/2009,1.47917,1.48238,1.47312,1.47827,0,0
03/03/2009,1.47817,1.48601,1.47351,1.47667,0,0
03/04/2009,1.47657,1.48327,1.47267,1.47777,0,0
03/05/2009,1.47797,1.47997,1.46761,1.46803,0,0
03/06/2009,1.468,1.46954,1.45772,1.46538,0,0
03/09/2009,1.46625,1.47177,1.45973,1.46047,0,0
03/10/2009,1.46057,1.47343,1.45886,1.4719,0,0
03/11/2009,1.47139,1.48207,1.47045,1.48001,0,0
03/12/2009,1.47994,1.53367,1.47519,1.52947,0,0
03/13/2009,1.5297,1.54007,1.52639,1.53196,0,0
03/16/2009,1.53155,1.54464,1.52867,1.53642,0,0
03/17/2009,1.53659,1.54404,1.53152,1.53859,0,0
03/18/2009,1.53862,1.54148,1.52724,1.5378,0,0
03/19/2009,1.53793,1.54236,1.53191,1.53532,0,0
03/20/2009,1.53546,1.53607,1.52257,1.53074,0,0
03/23/2009,1.53236,1.53777,1.52881,1.53326,0,0
03/24/2009,1.53334,1.53562,1.52045,1.5241,0,0
03/25/2009,1.52418,1.5253,1.5185,1.52298,0,0
03/26/2009,1.52289,1.52982,1.52044,1.52442,0,0
03/27/2009,1.52433,1.53001,1.5173,1.52,0,0
03/30/2009,1.51647,1.52125,1.51267,1.51567,0,0
03/31/2009,1.51575,1.51937,1.50918,1.50965,0,0
04/01/2009,1.50971,1.51859,1.50593,1.51728,0,0
04/02/2009,1.51818,1.5285,1.51649,1.52618,0,0
04/03/2009,1.52647,1.5283,1.52074,1.5247,0,0
04/06/2009,1.52567,1.52989,1.52146,1.52428,0,0
04/07/2009,1.52428,1.52441,1.51528,1.51628,0,0
04/08/2009,1.51632,1.52418,1.51132,1.52282,0,0
04/09/2009,1.52291,1.52698,1.52074,1.52211,0,0
04/10/2009,1.52199,1.52401,1.52029,1.5225,0,0
04/13/2009,1.52249,1.52412,1.51327,1.51462,0,0
04/14/2009,1.51472,1.51847,1.50876,1.50956,0,0
04/15/2009,1.50929,1.51549,1.50762,1.51142,0,0
04/16/2009,1.51144,1.51523,1.50803,1.5115,0,0
04/17/2009,1.51148,1.52367,1.50942,1.51957,0,0
04/20/2009,1.52155,1.5222,1.50997,1.51046,0,0
04/21/2009,1.51038,1.51567,1.50975,1.51121,0,0
04/22/2009,1.51123,1.51634,1.50885,1.51313,0,0
04/23/2009,1.51318,1.51974,1.50819,1.51192,0,0
04/24/2009,1.51192,1.51419,1.50733,1.50831,0,0
04/27/2009,1.50786,1.50895,1.5026,1.50621,0,0
04/28/2009,1.50579,1.50716,1.50226,1.50238,0,0
04/29/2009,1.50234,1.51086,1.50137,1.50771,0,0
04/30/2009,1.50783,1.51262,1.50484,1.50843,0,0
05/01/2009,1.50842,1.51251,1.50596,1.50725,0,0
05/04/2009,1.50715,1.51143,1.50697,1.51001,0,0
05/05/2009,1.51007,1.51483,1.50698,1.50881,0,0
05/06/2009,1.50876,1.51099,1.5056,1.50825,0,0
05/07/2009,1.50834,1.51738,1.50758,1.51315,0,0
05/08/2009,1.51321,1.51564,1.50585,1.50796,0,0
05/11/2009,1.50671,1.50941,1.50364,1.50656,0,0
05/12/2009,1.50654,1.50934,1.50596,1.50858,0,0
05/13/2009,1.50879,1.50909,1.50386,1.50488,0,0
05/14/2009,1.50495,1.50862,1.50365,1.50592,0,0
05/15/2009,1.506,1.51449,1.50071,1.51323,0,0
05/18/2009,1.51271,1.5147,1.50921,1.51082,0,0
05/19/2009,1.51062,1.51657,1.51002,1.51188,0,0
05/20/2009,1.51166,1.51811,1.51012,1.51567,0,0
05/21/2009,1.51576,1.52142,1.51313,1.51896,0,0
05/22/2009,1.51907,1.52357,1.51823,1.51979,0,0
05/25/2009,1.51932,1.5214,1.51585,1.51737,0,0
05/26/2009,1.51718,1.51821,1.51248,1.51548,0,0
05/27/2009,1.51548,1.51708,1.51062,1.51117,0,0
05/28/2009,1.51098,1.51428,1.50924,1.51144,0,0
05/29/2009,1.51146,1.51589,1.50762,1.51071,0,0
06/01/2009,1.5087,1.5185,1.50719,1.51518,0,0
06/02/2009,1.51494,1.51953,1.51166,1.51837,0,0
06/03/2009,1.51827,1.52065,1.51206,1.51534,0,0
06/04/2009,1.51525,1.51675,1.51001,1.51582,0,0
06/05/2009,1.51608,1.52353,1.515,1.51647,0,0
06/08/2009,1.51591,1.52133,1.51568,1.51702,0,0
06/09/2009,1.51698,1.51854,1.51491,1.51689,0,0
06/10/2009,1.51705,1.51782,1.51065,1.51124,0,0
06/11/2009,1.51105,1.51426,1.50914,1.51006,0,0
06/12/2009,1.51013,1.51307,1.50846,1.51235,0,0
06/15/2009,1.51179,1.51309,1.50551,1.50632,0,0
06/16/2009,1.50622,1.50863,1.50528,1.50617,0,0
06/17/2009,1.50607,1.51117,1.50445,1.50548,0,0
06/18/2009,1.50569,1.51459,1.50068,1.50991,0,0
06/19/2009,1.50997,1.51263,1.50602,1.50691,0,0
06/22/2009,1.50681,1.50771,1.50499,1.50615,0,0
06/23/2009,1.50602,1.50608,1.50141,1.50153,0,0
06/24/2009,1.50145,1.53797,1.5011,1.52914,0,0
06/25/2009,1.5291,1.53651,1.52543,1.53,0,0
06/26/2009,1.52975,1.53238,1.52103,1.52281,0,0
06/29/2009,1.52276,1.52827,1.52149,1.52405,0,0
06/30/2009,1.52424,1.52713,1.52284,1.52426,0,0
07/01/2009,1.52436,1.52554,1.51958,1.5204,0,0
07/02/2009,1.52019,1.52464,1.51752,1.51835,0,0
07/03/2009,1.5184,1.52488,1.51723,1.51882,0,0
07/06/2009,1.51882,1.52091,1.51511,1.5164,0,0
07/07/2009,1.51635,1.51938,1.51446,1.51575,0,0
07/08/2009,1.51574,1.51709,1.51223,1.51355,0,0
07/09/2009,1.5131,1.51761,1.51092,1.51198,0,0
07/10/2009,1.51169,1.51678,1.5115,1.51351,0,0
07/13/2009,1.51331,1.51564,1.51206,1.5137,0,0
07/14/2009,1.51357,1.52189,1.51339,1.52061,0,0
07/15/2009,1.52056,1.52158,1.51455,1.5156,0,0
07/16/2009,1.51541,1.51887,1.51477,1.51778,0,0
07/17/2009,1.51786,1.52229,1.51685,1.51829,0,0
07/20/2009,1.51881,1.52232,1.51817,1.51974,0,0
07/21/2009,1.5197,1.52022,1.51424,1.5161,0,0
07/22/2009,1.51616,1.51791,1.515,1.51531,0,0
07/23/2009,1.5155,1.5245,1.51507,1.52075,0,0
07/24/2009,1.52067,1.52448,1.51968,1.52238,0,0
07/27/2009,1.52185,1.5249,1.52156,1.52381,0,0
07/28/2009,1.52378,1.5263,1.52144,1.52344,0,0
07/29/2009,1.52341,1.52801,1.52178,1.52715,0,0
07/30/2009,1.52696,1.53369,1.52605,1.53045,0,0
07/31/2009,1.53041,1.53461,1.52133,1.52314,0,0
08/03/2009,1.52367,1.5284,1.52278,1.52683,0,0
08/04/2009,1.52698,1.53188,1.52563,1.52713,0,0
08/05/2009,1.52707,1.53161,1.52596,1.52952,0,0
08/06/2009,1.52949,1.53242,1.52811,1.52845,0,0
08/07/2009,1.52831,1.5355,1.52685,1.53341,0,0
08/10/2009,1.53391,1.53638,1.53361,1.53477,0,0
08/11/2009,1.53462,1.53535,1.52827,1.53053,0,0
08/12/2009,1.53066,1.53115,1.52653,1.52951,0,0
08/13/2009,1.53039,1.53372,1.52731,1.52903,0,0
08/14/2009,1.52879,1.53041,1.52204,1.52227,0,0
08/17/2009,1.52361,1.52415,1.51767,1.51785,0,0
08/18/2009,1.5177,1.52209,1.51739,1.52027,0,0
08/19/2009,1.52026,1.52113,1.51357,1.51621,0,0
08/20/2009,1.5163,1.51897,1.51498,1.51508,0,0
08/21/2009,1.51508,1.51862,1.51353,1.51618,0,0
08/24/2009,1.51576,1.52094,1.51536,1.51789,0,0
08/25/2009,1.51785,1.51946,1.51517,1.51743,0,0
08/26/2009,1.51739,1.5235,1.51714,1.52189,0,0
08/27/2009,1.52189,1.52429,1.51606,1.51926,0,0
08/28/2009,1.51917,1.52195,1.5152,1.51552,0,0
08/31/2009,1.51591,1.51831,1.51453,1.51789,0,0
09/01/2009,1.51783,1.51836,1.51476,1.51533,0,0
09/02/2009,1.51523,1.51867,1.51244,1.51292,0,0
09/03/2009,1.51302,1.51554,1.51243,1.51443,0,0
09/04/2009,1.51433,1.5184,1.51393,1.51633,0,0
09/07/2009,1.51671,1.52001,1.51585,1.51911,0,0
09/08/2009,1.51921,1.52035,1.5149,1.51637,0,0
09/09/2009,1.51627,1.5179,1.5154,1.5156,0,0
09/10/2009,1.51554,1.5179,1.51294,1.51787,0,0
09/11/2009,1.51411,1.51482,1.51249,1.51294,0,0
09/14/2009,1.5126,1.51397,1.511,1.51255,0,0
09/15/2009,1.51252,1.51743,1.51191,1.51683,0,0
09/16/2009,1.51681,1.51977,1.516,1.51787,0,0
09/17/2009,1.51815,1.52251,1.51455,1.51581,0,0
09/18/2009,1.51575,1.51692,1.51337,1.51451,0,0
09/21/2009,1.5147,1.51882,1.51362,1.51526,0,0
09/22/2009,1.51527,1.51585,1.51345,1.51423,0,0
09/23/2009,1.51435,1.51471,1.51213,1.51291,0,0
09/24/2009,1.5129,1.5132,1.50837,1.50966,0,0
09/25/2009,1.50958,1.51228,1.50791,1.50908,0,0
09/28/2009,1.50966,1.51213,1.50822,1.50892,0,0
09/29/2009,1.50962,1.51268,1.50886,1.51129,0,0
09/30/2009,1.5114,1.52366,1.50767,1.51669,0,0
10/01/2009,1.51652,1.51902,1.51317,1.514,0,0
10/02/2009,1.51334,1.51427,1.5084,1.50903,0,0
10/05/2009,1.50891,1.51278,1.50867,1.5119,0,0
10/06/2009,1.51192,1.51265,1.50954,1.51158,0,0
10/07/2009,1.5114,1.51781,1.51126,1.51722,0,0
10/08/2009,1.51724,1.51836,1.51518,1.51752,0,0
10/09/2009,1.51741,1.51955,1.5172,1.51912,0,0
10/12/2009,1.51837,1.5203,1.51601,1.51714,0,0
10/13/2009,1.5171,1.5189,1.51621,1.51737,0,0
10/14/2009,1.51751,1.51825,1.51378,1.51456,0,0
10/15/2009,1.51463,1.51714,1.51259,1.5165,0,0
10/16/2009,1.51632,1.51915,1.51585,1.51751,0,0
10/19/2009,1.51706,1.51806,1.51312,1.51335,0,0
10/20/2009,1.51304,1.5139,1.51109,1.51178,0,0
10/21/2009,1.51166,1.51217,1.50917,1.51046,0,0
10/22/2009,1.51057,1.51385,1.5095,1.50993,0,0
10/23/2009,1.50981,1.5144,1.50962,1.51369,0,0
10/26/2009,1.51285,1.51475,1.51201,1.5143,0,0
10/27/2009,1.51429,1.51607,1.5122,1.51259,0,0
10/28/2009,1.51258,1.5128,1.50961,1.51024,0,0
10/29/2009,1.51044,1.51137,1.50984,1.51052,0,0
10/30/2009,1.51052,1.51564,1.50811,1.5107,0,0
11/02/2009,1.50958,1.51072,1.50844,1.50954,0,0
11/03/2009,1.5094,1.51273,1.50912,1.51023,0,0
11/04/2009,1.51033,1.51193,1.50893,1.50994,0,0
11/05/2009,1.50987,1.5123,1.50906,1.5111,0,0
11/06/2009,1.511,1.51263,1.50992,1.51017,0,0
11/09/2009,1.5101,1.51218,1.50985,1.51148,0,0
11/10/2009,1.51157,1.5117,1.50833,1.51011,0,0
11/11/2009,1.51042,1.51093,1.50964,1.5103,0,0
11/12/2009,1.51032,1.51121,1.50981,1.51056,0,0
11/13/2009,1.51051,1.51132,1.50878,1.50941,0,0
11/16/2009,1.50974,1.51028,1.50808,1.50833,0,0
11/17/2009,1.50812,1.51183,1.50803,1.5113,0,0
11/18/2009,1.5113,1.5118,1.51023,1.51085,0,0
11/19/2009,1.51084,1.5146,1.51071,1.51174,0,0
11/20/2009,1.51151,1.5137,1.51123,1.51283,0,0
11/23/2009,1.51249,1.5127,1.51045,1.51101,0,0
11/24/2009,1.51097,1.51186,1.50964,1.50979,0,0
11/25/2009,1.50964,1.51017,1.50776,1.50809,0,0
11/26/2009,1.50805,1.51309,1.50104,1.50599,0,0
11/27/2009,1.50675,1.50973,1.50384,1.50692,0,0
11/30/2009,1.50757,1.50898,1.5052,1.50832,0,0
12/01/2009,1.50827,1.50955,1.50695,1.50714,0,0
12/02/2009,1.50719,1.50818,1.50655,1.50729,0,0
12/03/2009,1.50729,1.50907,1.50651,1.50712,0,0
12/04/2009,1.50693,1.51082,1.50538,1.50938,0,0
12/07/2009,1.51029,1.51275,1.50941,1.51148,0,0
12/08/2009,1.51156,1.51191,1.5098,1.50991,0,0
12/09/2009,1.50991,1.51197,1.50943,1.51183,0,0
12/10/2009,1.51183,1.51302,1.50878,1.51144,0,0
12/11/2009,1.51122,1.51337,1.51059,1.51204,0,0
12/14/2009,1.51256,1.5139,1.51077,1.51185,0,0
12/15/2009,1.51187,1.51337,1.51133,1.51219,0,0
12/16/2009,1.51209,1.51367,1.5082,1.50878,0,0
12/17/2009,1.50902,1.50943,1.50065,1.50193,0,0
12/18/2009,1.50194,1.50251,1.49135,1.49459,0,0
12/21/2009,1.48781,1.49679,1.48755,1.49356,0,0
12/22/2009,1.49344,1.49886,1.49253,1.49452,0,0
12/23/2009,1.49453,1.49578,1.48737,1.48935,0,0
12/24/2009,1.48949,1.49209,1.48776,1.4915,0,0
12/28/2009,1.48882,1.49168,1.48724,1.48775,0,0
12/29/2009,1.48776,1.49001,1.48509,1.48785,0,0
12/30/2009,1.48785,1.48915,1.48545,1.48624,0,0
12/31/2009,1.48614,1.48738,1.48188,1.48339,0,0
01/04/2010,1.48316,1.48881,1.48072,1.48417,0,0
01/05/2010,1.48412,1.48743,1.48242,1.48491,0,0
01/06/2010,1.48494,1.48565,1.47923,1.48059,0,0
01/07/2010,1.48064,1.4838,1.47703,1.47945,0,0
01/08/2010,1.47974,1.48261,1.47415,1.47519,0,0
01/11/2010,1.47507,1.47935,1.47223,1.47505,0,0
01/12/2010,1.47461,1.47692,1.47354,1.47558,0,0
01/13/2010,1.4755,1.48002,1.47457,1.47726,0,0
01/14/2010,1.47725,1.48079,1.4755,1.47697,0,0
01/15/2010,1.47702,1.47807,1.47431,1.47628,0,0
01/18/2010,1.47512,1.47751,1.47347,1.47414,0,0
01/19/2010,1.47404,1.4779,1.47385,1.47532,0,0
01/20/2010,1.47485,1.47694,1.47221,1.47249,0,0
01/21/2010,1.4725,1.47368,1.46745,1.46869,0,0
01/22/2010,1.46893,1.47453,1.46737,1.47311,0,0
01/25/2010,1.47239,1.47404,1.4705,1.47104,0,0
01/26/2010,1.47106,1.47407,1.47045,1.47229,0,0
01/27/2010,1.47242,1.47367,1.47084,1.47248,0,0
01/28/2010,1.47218,1.47379,1.46904,1.46972,0,0
01/29/2010,1.46982,1.47639,1.46349,1.47038,0,0
02/01/2010,1.46994,1.47372,1.46975,1.47087,0,0
02/02/2010,1.47133,1.47426,1.47036,1.47289,0,0
02/03/2010,1.47301,1.47539,1.47122,1.47194,0,0
02/04/2010,1.47179,1.47213,1.46383,1.46413,0,0
02/05/2010,1.46396,1.48078,1.45575,1.46676,0,0
02/08/2010,1.46794,1.46883,1.46432,1.46494,0,0
02/09/2010,1.4649,1.46903,1.46428,1.46744,0,0
02/10/2010,1.46756,1.46881,1.46495,1.46631,0,0
02/11/2010,1.46618,1.46735,1.46517,1.46557,0,0
02/12/2010,1.46545,1.46974,1.46359,1.46596,0,0
02/15/2010,1.46673,1.46778,1.46516,1.46529,0,0
02/16/2010,1.46521,1.46838,1.46512,1.46778,0,0
02/17/2010,1.46769,1.46915,1.4664,1.46698,0,0
02/18/2010,1.46678,1.46876,1.46442,1.4658,0,0
02/19/2010,1.46539,1.46735,1.46384,1.46417,0,0
02/22/2010,1.46491,1.46648,1.46292,1.46304,0,0
02/23/2010,1.46313,1.46816,1.46176,1.46402,0,0
02/24/2010,1.46401,1.46498,1.46249,1.46348,0,0
02/25/2010,1.46326,1.46453,1.4624,1.46326,0,0
02/26/2010,1.46321,1.46419,1.46243,1.46276,0,0
03/01/2010,1.46292,1.46471,1.46226,1.46339,0,0
03/02/2010,1.46334,1.46533,1.46222,1.46324,0,0
03/03/2010,1.46311,1.46363,1.46227,1.46249,0,0
03/04/2010,1.46248,1.46359,1.46235,1.46276,0,0
03/05/2010,1.46275,1.46337,1.46242,1.46327,0,0
03/08/2010,1.463,1.46341,1.46209,1.46308,0,0
03/09/2010,1.46303,1.46339,1.46176,1.46209,0,0
03/10/2010,1.46219,1.46287,1.46089,1.46097,0,0
03/11/2010,1.46094,1.46292,1.46015,1.4614,0,0
03/12/2010,1.46153,1.46224,1.45607,1.4564,0,0
03/15/2010,1.45704,1.45779,1.4506,1.45221,0,0
03/16/2010,1.45198,1.45287,1.45051,1.45198,0,0
03/17/2010,1.45188,1.4535,1.44748,1.4479,0,0
03/18/2010,1.44791,1.44844,1.43541,1.4396,0,0
03/19/2010,1.44003,1.44045,1.43177,1.43606,0,0
03/22/2010,1.4364,1.43697,1.43072,1.43442,0,0
03/23/2010,1.43421,1.43718,1.42608,1.42728,0,0
03/24/2010,1.42738,1.4305,1.42313,1.42832,0,0
03/25/2010,1.42812,1.42958,1.42514,1.42575,0,0
03/26/2010,1.42588,1.43107,1.42508,1.42825,0,0
03/29/2010,1.42743,1.43565,1.42619,1.43209,0,0
03/30/2010,1.43201,1.43419,1.43037,1.43048,0,0
03/31/2010,1.43043,1.43207,1.42069,1.42379,0,0
04/01/2010,1.4235,1.44092,1.41428,1.43212,0,0
04/02/2010,1.43203,1.43508,1.43102,1.43234,0,0
04/05/2010,1.43268,1.43372,1.43131,1.43217,0,0
04/06/2010,1.43217,1.4327,1.43164,1.43206,0,0
04/07/2010,1.43202,1.43532,1.43179,1.43281,0,0
04/08/2010,1.43271,1.43425,1.43215,1.43336,0,0
04/09/2010,1.43338,1.43944,1.4326,1.43866,0,0
04/12/2010,1.43939,1.44653,1.4377,1.43945,0,0
04/13/2010,1.43948,1.44082,1.43259,1.43422,0,0
04/14/2010,1.43415,1.43858,1.43377,1.43596,0,0
04/15/2010,1.4357,1.43661,1.43291,1.43369,0,0
04/16/2010,1.43375,1.43427,1.43232,1.43307,0,0
04/19/2010,1.43252,1.43583,1.43231,1.43379,0,0
04/20/2010,1.43356,1.4361,1.43293,1.43548,0,0
04/21/2010,1.4357,1.43591,1.42929,1.43315,0,0
04/22/2010,1.43316,1.43448,1.43227,1.43307,0,0
04/23/2010,1.43312,1.43593,1.43232,1.43573,0,0
04/26/2010,1.43492,1.43627,1.43331,1.43566,0,0
04/27/2010,1.43543,1.43662,1.43259,1.43301,0,0
04/28/2010,1.43296,1.43458,1.43224,1.43348,0,0
04/29/2010,1.43338,1.43509,1.4327,1.43417,0,0
04/30/2010,1.43408,1.4355,1.43234,1.43253,0,0
05/03/2010,1.43351,1.43412,1.43228,1.43248,0,0
05/04/2010,1.43243,1.43479,1.43229,1.43241,0,0
05/05/2010,1.43244,1.43358,1.43227,1.43252,0,0
05/06/2010,1.43241,1.43435,1.40026,1.40578,0,0
05/07/2010,1.40526,1.4186,1.40509,1.4114,0,0
05/10/2010,1.42123,1.43327,1.4174,1.41895,0,0
05/11/2010,1.41869,1.41975,1.40326,1.40767,0,0
05/12/2010,1.4068,1.41161,1.40146,1.40193,0,0
05/13/2010,1.40161,1.40703,1.40031,1.40064,0,0
05/14/2010,1.40069,1.40298,1.40032,1.40063,0,0
05/17/2010,1.40049,1.40282,1.40026,1.40201,0,0
05/18/2010,1.40204,1.40462,1.40031,1.40043,0,0
05/19/2010,1.4004,1.43075,1.40025,1.42789,0,0
05/20/2010,1.42833,1.44545,1.4142,1.43674,0,0
05/21/2010,1.4363,1.45862,1.43495,1.44539,0,0
05/24/2010,1.443,1.44436,1.43119,1.43377,0,0
05/25/2010,1.43385,1.43399,1.42066,1.42828,0,0
05/26/2010,1.4282,1.4293,1.41238,1.41295,0,0
05/27/2010,1.41276,1.42735,1.4109,1.42259,0,0
05/28/2010,1.42264,1.43076,1.4209,1.42235,0,0
05/31/2010,1.42168,1.42579,1.41684,1.42072,0,0
06/01/2010,1.42075,1.42226,1.41425,1.41464,0,0
06/02/2010,1.41404,1.41614,1.41191,1.41443,0,0
06/03/2010,1.41439,1.41758,1.40545,1.4064,0,0
06/04/2010,1.4065,1.40907,1.38644,1.39141,0,0
06/07/2010,1.38898,1.39417,1.38494,1.38664,0,0
06/08/2010,1.38668,1.39084,1.37443,1.37979,0,0
06/09/2010,1.37949,1.38055,1.37328,1.37547,0,0
06/10/2010,1.37581,1.38682,1.37458,1.38426,0,0
06/11/2010,1.3843,1.39452,1.38152,1.39167,0,0
06/14/2010,1.39225,1.39842,1.38718,1.39558,0,0
06/15/2010,1.39574,1.40393,1.391,1.39725,0,0
06/16/2010,1.39712,1.39718,1.38601,1.39221,0,0
06/17/2010,1.3923,1.39255,1.37393,1.37737,0,0
06/18/2010,1.37709,1.3783,1.37162,1.37304,0,0
06/21/2010,1.37398,1.37611,1.36734,1.36932,0,0
06/22/2010,1.36878,1.37011,1.35849,1.3585,0,0
06/23/2010,1.35861,1.36142,1.35433,1.3604,0,0
06/24/2010,1.36004,1.36275,1.35532,1.36026,0,0
06/25/2010,1.35919,1.3599,1.34564,1.35142,0,0
06/28/2010,1.3524,1.35369,1.33276,1.33421,0,0
06/29/2010,1.33419,1.33624,1.31653,1.31873,0,0
06/30/2010,1.31818,1.32874,1.31741,1.31817,0,0
07/01/2010,1.31814,1.33954,1.30722,1.32655,0,0
07/02/2010,1.32607,1.34325,1.32167,1.33516,0,0
07/05/2010,1.33587,1.33665,1.33092,1.33453,0,0
07/06/2010,1.3345,1.34113,1.32822,1.33706,0,0
07/07/2010,1.3368,1.33909,1.3262,1.32906,0,0
07/08/2010,1.3293,1.3354,1.32595,1.33196,0,0
07/09/2010,1.33204,1.3397,1.33071,1.33682,0,0
07/12/2010,1.33553,1.34098,1.33027,1.33556,0,0
07/13/2010,1.33557,1.34201,1.33092,1.34176,0,0
07/14/2010,1.34177,1.349,1.34047,1.34114,0,0
07/15/2010,1.34116,1.34824,1.33771,1.34765,0,0
07/16/2010,1.3475,1.36218,1.34554,1.35815,0,0
07/19/2010,1.35353,1.36708,1.35052,1.36532,0,0
07/20/2010,1.36535,1.36756,1.34999,1.35576,0,0
07/21/2010,1.35601,1.35789,1.33923,1.34089,0,0
07/22/2010,1.34061,1.34607,1.33408,1.34442,0,0
07/23/2010,1.34396,1.36192,1.34164,1.36127,0,0
07/26/2010,1.36117,1.363,1.35451,1.36228,0,0
07/27/2010,1.36248,1.37941,1.36168,1.37819,0,0
07/28/2010,1.37794,1.38164,1.37136,1.3729,0,0
07/29/2010,1.37292,1.37543,1.35799,1.3612,0,0
07/30/2010,1.3612,1.36349,1.35084,1.35849,0,0
08/02/2010,1.35875,1.36973,1.35789,1.36902,0,0
08/03/2010,1.36894,1.37504,1.36608,1.37467,0,0
08/04/2010,1.37464,1.38645,1.37251,1.38569,0,0
08/05/2010,1.38557,1.38752,1.3751,1.37961,0,0
08/06/2010,1.37974,1.38462,1.37466,1.3794,0,0
08/09/2010,1.37922,1.38766,1.37608,1.38723,0,0
08/10/2010,1.38732,1.3923,1.37957,1.38128,0,0
08/11/2010,1.38152,1.38201,1.35947,1.36349,0,0
08/12/2010,1.36337,1.36631,1.34581,1.34673,0,0
08/13/2010,1.34695,1.35381,1.34008,1.34017,0,0
08/16/2010,1.34086,1.34496,1.32702,1.33292,0,0
08/17/2010,1.3329,1.34558,1.32978,1.34422,0,0
08/18/2010,1.34416,1.34432,1.33572,1.33971,0,0
08/19/2010,1.33967,1.34022,1.32046,1.32286,0,0
08/20/2010,1.32296,1.32389,1.31391,1.31409,0,0
08/23/2010,1.3145,1.319,1.31047,1.31715,0,0
08/24/2010,1.31722,1.31788,1.30408,1.30408,0,0
08/25/2010,1.30383,1.30842,1.29704,1.30415,0,0
08/26/2010,1.3041,1.31424,1.30105,1.30212,0,0
08/27/2010,1.30227,1.3122,1.29898,1.31169,0,0
08/30/2010,1.31123,1.31439,1.29795,1.2994,0,0
08/31/2010,1.29915,1.29996,1.2853,1.2869,0,0
09/01/2010,1.28682,1.30389,1.2865,1.30091,0,0
09/02/2010,1.30096,1.30398,1.29408,1.29853,0,0
09/03/2010,1.29857,1.31614,1.29729,1.31043,0,0
09/06/2010,1.31008,1.31321,1.30184,1.3033,0,0
09/07/2010,1.30333,1.30335,1.28093,1.28234,0,0
09/08/2010,1.28241,1.29201,1.27644,1.28637,0,0
09/09/2010,1.28637,1.2927,1.2819,1.28843,0,0
09/10/2010,1.28839,1.30725,1.2862,1.29282,0,0
09/13/2010,1.29656,1.3037,1.29407,1.29756,0,0
09/14/2010,1.29752,1.29782,1.28721,1.29466,0,0
09/15/2010,1.29455,1.3066,1.29264,1.30506,0,0
09/16/2010,1.30503,1.3303,1.29893,1.32818,0,0
09/17/2010,1.32798,1.33897,1.3138,1.31749,0,0
09/20/2010,1.31782,1.32302,1.31129,1.31241,0,0
09/21/2010,1.3124,1.32412,1.31122,1.32129,0,0
09/22/2010,1.32114,1.32719,1.318,1.32166,0,0
09/23/2010,1.32156,1.32474,1.31,1.31197,0,0
09/24/2010,1.31168,1.32934,1.307,1.32596,0,0
09/27/2010,1.32437,1.32947,1.32329,1.32544,0,0
09/28/2010,1.32546,1.32915,1.31639,1.32537,0,0
09/29/2010,1.32505,1.33478,1.32376,1.33119,0,0
09/30/2010,1.33135,1.34067,1.32636,1.33944,0,0
10/01/2010,1.33931,1.34629,1.33596,1.34261,0,0
10/04/2010,1.34389,1.34655,1.32907,1.32933,0,0
10/05/2010,1.32924,1.33929,1.32627,1.33699,0,0
10/06/2010,1.33644,1.34144,1.33198,1.33927,0,0
10/07/2010,1.33862,1.34904,1.33571,1.34538,0,0
10/08/2010,1.3455,1.34928,1.33606,1.34169,0,0
10/11/2010,1.34409,1.34767,1.33726,1.33854,0,0
10/12/2010,1.33838,1.3414,1.32641,1.33226,0,0
10/13/2010,1.33241,1.34224,1.33153,1.33782,0,0
10/14/2010,1.33794,1.34353,1.33342,1.34199,0,0
10/15/2010,1.34188,1.34794,1.33607,1.33986,0,0
10/18/2010,1.34047,1.34062,1.33044,1.33679,0,0
10/19/2010,1.33686,1.34516,1.33088,1.33376,0,0
10/20/2010,1.33358,1.34423,1.33095,1.34286,0,0
10/21/2010,1.34287,1.3532,1.33868,1.347,0,0
10/22/2010,1.34696,1.36499,1.34544,1.36307,0,0
10/25/2010,1.36137,1.36716,1.35437,1.35567,0,0
10/26/2010,1.35582,1.3686,1.35442,1.36386,0,0
10/27/2010,1.36375,1.3702,1.36065,1.3635,0,0
10/28/2010,1.36377,1.37049,1.3613,1.36975,0,0
10/29/2010,1.36996,1.37369,1.36433,1.36977,0,0
11/01/2010,1.37127,1.38333,1.37073,1.37779,0,0
11/02/2010,1.37734,1.38205,1.36848,1.37431,0,0
11/03/2010,1.37411,1.37681,1.37031,1.37227,0,0
11/04/2010,1.37222,1.3804,1.35841,1.36146,0,0
11/05/2010,1.36123,1.36341,1.34384,1.34883,0,0
11/08/2010,1.35158,1.35283,1.34053,1.34459,0,0
11/09/2010,1.34435,1.34495,1.33231,1.33343,0,0
11/10/2010,1.33303,1.3427,1.32744,1.3378,0,0
11/11/2010,1.33778,1.33983,1.32554,1.33255,0,0
11/12/2010,1.33275,1.34375,1.32281,1.3429,0,0
11/15/2010,1.34138,1.34705,1.33622,1.33751,0,0
11/16/2010,1.33764,1.34417,1.33674,1.34326,0,0
11/17/2010,1.34338,1.3467,1.33849,1.34092,0,0
11/18/2010,1.3412,1.35959,1.34091,1.35841,0,0
11/19/2010,1.35848,1.36735,1.3536,1.35653,0,0
11/22/2010,1.36084,1.36569,1.34543,1.34822,0,0
11/23/2010,1.34844,1.34865,1.32935,1.33304,0,0
11/24/2010,1.33285,1.33474,1.32405,1.32775,0,0
11/25/2010,1.3274,1.33897,1.32581,1.33645,0,0
11/26/2010,1.33661,1.3369,1.32349,1.32791,0,0
11/29/2010,1.3316,1.33231,1.31004,1.31258,0,0
11/30/2010,1.31234,1.31312,1.2931,1.30267,0,0
12/01/2010,1.30267,1.3189,1.30094,1.31666,0,0
12/02/2010,1.31666,1.32049,1.30683,1.31101,0,0
12/03/2010,1.31182,1.31688,1.30439,1.30597,0,0
12/06/2010,1.30468,1.31172,1.3001,1.30621,0,0
12/07/2010,1.30608,1.31221,1.304,1.30937,0,0
12/08/2010,1.30943,1.31039,1.30292,1.30768,0,0
12/09/2010,1.30767,1.30977,1.29763,1.30174,0,0
12/10/2010,1.30171,1.3032,1.29581,1.29749,0,0
12/13/2010,1.29862,1.30051,1.29132,1.29597,0,0
12/14/2010,1.29603,1.30029,1.28304,1.28343,0,0
12/15/2010,1.28352,1.28506,1.27572,1.27912,0,0
12/16/2010,1.27881,1.28691,1.27367,1.27684,0,0
12/17/2010,1.27708,1.27961,1.27188,1.2775,0,0
12/20/2010,1.27634,1.2781,1.26342,1.26675,0,0
12/21/2010,1.26647,1.27119,1.25439,1.25494,0,0
12/22/2010,1.25494,1.25825,1.24371,1.24698,0,0
12/23/2010,1.24678,1.26391,1.24563,1.25704,0,0
12/24/2010,1.25709,1.26563,1.25451,1.26259,0,0
12/27/2010,1.26279,1.2698,1.25967,1.26365,0,0
12/28/2010,1.26399,1.26648,1.24504,1.24864,0,0
12/29/2010,1.24867,1.2542,1.24557,1.2504,0,0
12/30/2010,1.25033,1.25118,1.24007,1.24228,0,0
12/31/2010,1.24244,1.25695,1.24185,1.24788,0,0
01/03/2011,1.24749,1.24945,1.24141,1.24693,0,0
01/04/2011,1.24691,1.26829,1.24542,1.26221,0,0
01/05/2011,1.26219,1.27253,1.25688,1.26998,0,0
01/06/2011,1.26996,1.27228,1.25221,1.2554,0,0
01/07/2011,1.2554,1.25626,1.24477,1.2482,0,0
01/10/2011,1.24761,1.25618,1.24327,1.25278,0,0
01/11/2011,1.25276,1.26685,1.25155,1.26304,0,0
01/12/2011,1.26299,1.27358,1.25789,1.26918,0,0
01/13/2011,1.2692,1.28843,1.26844,1.28772,0,0
01/14/2011,1.28773,1.2952,1.28479,1.28963,0,0
01/17/2011,1.28824,1.28958,1.28047,1.28214,0,0
01/18/2011,1.28249,1.29228,1.27722,1.28953,0,0
01/19/2011,1.28958,1.29963,1.28435,1.28628,0,0
01/20/2011,1.28644,1.30363,1.28136,1.30316,0,0
01/21/2011,1.30316,1.30674,1.29757,1.30507,0,0
01/24/2011,1.30375,1.30683,1.29288,1.2944,0,0
01/25/2011,1.29438,1.2985,1.28252,1.28914,0,0
01/26/2011,1.28873,1.29674,1.28716,1.29106,0,0
01/27/2011,1.29073,1.30012,1.28905,1.29825,0,0
01/28/2011,1.29854,1.29967,1.2804,1.28172,0,0
01/31/2011,1.27894,1.29285,1.27794,1.29252,0,0
02/01/2011,1.29242,1.29947,1.29061,1.29319,0,0
02/02/2011,1.29313,1.30125,1.28713,1.29788,0,0
02/03/2011,1.29818,1.30364,1.28655,1.28894,0,0
02/04/2011,1.28891,1.30054,1.28792,1.29698,0,0
02/07/2011,1.2985,1.30433,1.293,1.29758,0,0
02/08/2011,1.2977,1.3143,1.29703,1.31219,0,0
02/09/2011,1.31219,1.31876,1.31179,1.31514,0,0
02/10/2011,1.31498,1.31937,1.30852,1.31793,0,0
02/11/2011,1.31788,1.32037,1.31254,1.31901,0,0
02/14/2011,1.31611,1.32022,1.30525,1.30822,0,0
02/15/2011,1.3082,1.31368,1.30363,1.30408,0,0
02/16/2011,1.30413,1.31302,1.29726,1.3016,0,0
02/17/2011,1.30155,1.3029,1.28991,1.2922,0,0
02/18/2011,1.29225,1.29913,1.28941,1.29321,0,0
02/21/2011,1.29238,1.2976,1.29218,1.29483,0,0
02/22/2011,1.29469,1.29557,1.27911,1.28146,0,0
02/23/2011,1.28146,1.28803,1.28064,1.2825,0,0
02/24/2011,1.28272,1.28309,1.2705,1.27828,0,0
02/25/2011,1.27847,1.28418,1.27492,1.27663,0,0
02/28/2011,1.27678,1.28601,1.27261,1.28212,0,0
03/01/2011,1.28193,1.28933,1.27895,1.27903,0,0
03/02/2011,1.27915,1.2823,1.27556,1.28036,0,0
03/03/2011,1.28048,1.30205,1.27872,1.30116,0,0
03/04/2011,1.30114,1.30245,1.29147,1.29301,0,0
03/07/2011,1.29477,1.29876,1.29133,1.294,0,0
03/08/2011,1.29423,1.30404,1.29314,1.30011,0,0
03/09/2011,1.30018,1.30149,1.28936,1.29274,0,0
03/10/2011,1.29273,1.2942,1.28304,1.28589,0,0
03/11/2011,1.28549,1.29281,1.28261,1.29239,0,0
03/14/2011,1.29507,1.29695,1.29026,1.2932,0,0
03/15/2011,1.29323,1.29429,1.27354,1.28284,0,0
03/16/2011,1.28226,1.28533,1.25854,1.26179,0,0
03/17/2011,1.26173,1.26751,1.24741,1.25969,0,0
03/18/2011,1.25968,1.28028,1.25669,1.27764,0,0
03/21/2011,1.27671,1.288,1.2763,1.28665,0,0
03/22/2011,1.28667,1.28864,1.28142,1.28236,0,0
03/23/2011,1.28286,1.28345,1.27357,1.27974,0,0
03/24/2011,1.27975,1.28816,1.2787,1.28783,0,0
03/25/2011,1.2878,1.29607,1.28545,1.29574,0,0
03/28/2011,1.29399,1.29804,1.28903,1.29128,0,0
03/29/2011,1.29109,1.29907,1.28867,1.29837,0,0
03/30/2011,1.29831,1.30377,1.29592,1.29722,0,0
03/31/2011,1.29751,1.30234,1.29314,1.30094,0,0
04/01/2011,1.30145,1.3169,1.30081,1.31497,0,0
04/04/2011,1.31515,1.31842,1.30845,1.31262,0,0
04/05/2011,1.3125,1.31659,1.30534,1.31599,0,0
04/06/2011,1.31578,1.32434,1.30665,1.31691,0,0
04/07/2011,1.31669,1.31687,1.30692,1.3111,0,0
04/08/2011,1.3111,1.31871,1.30937,1.31253,0,0
04/11/2011,1.31226,1.3165,1.30676,1.30848,0,0
04/12/2011,1.30837,1.30957,1.29597,1.29855,0,0
04/13/2011,1.29856,1.30433,1.29164,1.29432,0,0
04/14/2011,1.2943,1.2957,1.2843,1.29281,0,0
04/15/2011,1.2928,1.29487,1.28652,1.28733,0,0
04/18/2011,1.28632,1.28865,1.27286,1.27562,0,0
04/19/2011,1.27581,1.29151,1.2729,1.2896,0,0
04/20/2011,1.28963,1.29728,1.28864,1.2896,0,0
04/21/2011,1.28951,1.29624,1.27996,1.28925,0,0
04/22/2011,1.28932,1.29258,1.28692,1.29025,0,0
04/25/2011,1.28798,1.29122,1.28201,1.2845,0,0
04/26/2011,1.28447,1.288,1.27963,1.2809,0,0
04/27/2011,1.2814,1.29356,1.27468,1.29307,0,0
04/28/2011,1.29252,1.29646,1.29087,1.2942,0,0
04/29/2011,1.29417,1.29587,1.28068,1.28068,0,0
05/02/2011,1.28153,1.28789,1.27988,1.28238,0,0
05/03/2011,1.28236,1.28375,1.27606,1.27606,0,0
05/04/2011,1.27603,1.28282,1.27296,1.27669,0,0
05/05/2011,1.27665,1.27942,1.26279,1.26473,0,0
05/06/2011,1.26474,1.27471,1.25748,1.25768,0,0
05/09/2011,1.26102,1.26272,1.24833,1.25197,0,0
05/10/2011,1.25156,1.26877,1.24876,1.26767,0,0
05/11/2011,1.26699,1.27007,1.25878,1.25955,0,0
05/12/2011,1.25919,1.26151,1.25497,1.25913,0,0
05/13/2011,1.25868,1.26924,1.25762,1.26012,0,0
05/16/2011,1.25781,1.26136,1.25189,1.25195,0,0
05/17/2011,1.25149,1.25941,1.25045,1.25309,0,0
05/18/2011,1.25236,1.25789,1.25196,1.25499,0,0
05/19/2011,1.2543,1.26424,1.25318,1.2601,0,0
05/20/2011,1.25972,1.26453,1.24028,1.24219,0,0
05/23/2011,1.24175,1.24243,1.23229,1.2412,0,0
05/24/2011,1.24057,1.24673,1.23775,1.24075,0,0
05/25/2011,1.2401,1.24089,1.22687,1.22914,0,0
05/26/2011,1.2291,1.23589,1.22014,1.22413,0,0
05/27/2011,1.22365,1.2255,1.20958,1.2152,0,0
05/30/2011,1.21519,1.21838,1.21342,1.2169,0,0
05/31/2011,1.2168,1.2311,1.21533,1.22913,0,0
06/01/2011,1.22886,1.23171,1.20557,1.20637,0,0
06/02/2011,1.20545,1.22252,1.20518,1.22021,0,0
06/03/2011,1.22049,1.22506,1.21067,1.21967,0,0
06/06/2011,1.22027,1.22588,1.21601,1.21628,0,0
06/07/2011,1.21587,1.23117,1.21569,1.22864,0,0
06/08/2011,1.22829,1.22929,1.21757,1.21906,0,0
06/09/2011,1.21905,1.23021,1.21878,1.22091,0,0
06/10/2011,1.22013,1.22325,1.20582,1.21024,0,0
06/13/2011,1.20697,1.21384,1.20026,1.20628,0,0
06/14/2011,1.20632,1.2254,1.20105,1.22078,0,0
06/15/2011,1.22045,1.22446,1.20807,1.20929,0,0
06/16/2011,1.20875,1.21245,1.1946,1.20472,0,0
06/17/2011,1.20344,1.21444,1.19825,1.21395,0,0
06/20/2011,1.21185,1.21388,1.2016,1.21033,0,0
06/21/2011,1.21045,1.21472,1.20673,1.21102,0,0
06/22/2011,1.21052,1.21473,1.20261,1.2045,0,0
06/23/2011,1.20361,1.20723,1.1845,1.1955,0,0
06/24/2011,1.19487,1.19625,1.18024,1.18175,0,0
06/27/2011,1.18106,1.19565,1.18049,1.19286,0,0
06/28/2011,1.19206,1.19587,1.18624,1.19519,0,0
06/29/2011,1.19502,1.20588,1.19239,1.20425,0,0
06/30/2011,1.20359,1.22445,1.20287,1.21887,0,0
07/01/2011,1.21841,1.23327,1.21806,1.23088,0,0
07/04/2011,1.2323,1.23448,1.23003,1.23199,0,0
07/05/2011,1.23236,1.23387,1.2099,1.21211,0,0
07/06/2011,1.21206,1.21715,1.19656,1.20098,0,0
07/07/2011,1.20093,1.21433,1.19754,1.21208,0,0
07/08/2011,1.21209,1.21687,1.19081,1.1912,0,0
07/11/2011,1.19095,1.19212,1.16713,1.17197,0,0
07/12/2011,1.17196,1.17516,1.15507,1.15963,0,0
07/13/2011,1.15976,1.17213,1.1561,1.1572,0,0
07/14/2011,1.15714,1.16484,1.14921,1.15349,0,0
07/15/2011,1.15333,1.15976,1.14931,1.15288,0,0
07/18/2011,1.1412,1.15468,1.14041,1.15239,0,0
07/19/2011,1.15237,1.16875,1.1513,1.1654,0,0
07/20/2011,1.16541,1.16924,1.16051,1.16446,0,0
07/21/2011,1.16445,1.18001,1.16088,1.17518,0,0
07/22/2011,1.17448,1.18915,1.16922,1.17484,0,0
07/25/2011,1.16746,1.17151,1.15178,1.15785,0,0
07/26/2011,1.1575,1.16619,1.1538,1.16172,0,0
07/27/2011,1.16152,1.16458,1.15003,1.15136,0,0
07/28/2011,1.15113,1.15357,1.14222,1.14844,0,0
07/29/2011,1.14838,1.14904,1.1297,1.1311,0,0
08/01/2011,1.13922,1.14508,1.10267,1.11631,0,0
08/02/2011,1.11629,1.12046,1.08204,1.08244,0,0
08/03/2011,1.08246,1.11481,1.07945,1.103,0,0
08/04/2011,1.10302,1.11395,1.07534,1.07628,0,0
08/05/2011,1.0762,1.09811,1.07074,1.09488,0,0
08/08/2011,1.094,1.09921,1.06162,1.07011,0,0
08/09/2011,1.07009,1.08416,1.00678,1.03605,0,0
08/10/2011,1.03603,1.05218,1.02566,1.02982,0,0
08/11/2011,1.02981,1.09207,1.02544,1.08329,0,0
08/12/2011,1.08333,1.10939,1.06848,1.10761,0,0
08/15/2011,1.11741,1.14575,1.11494,1.13251,0,0
08/16/2011,1.13258,1.14825,1.11631,1.14588,0,0
08/17/2011,1.14609,1.15548,1.1219,1.13943,0,0
08/18/2011,1.13957,1.15155,1.12386,1.13751,0,0
08/19/2011,1.13753,1.13916,1.12511,1.12977,0,0
08/22/2011,1.1352,1.13826,1.1266,1.13438,0,0
08/23/2011,1.13421,1.1452,1.13134,1.14391,0,0
08/24/2011,1.14389,1.14738,1.13703,1.14657,0,0
08/25/2011,1.14653,1.15177,1.13992,1.13993,0,0
08/26/2011,1.13991,1.17343,1.13951,1.16811,0,0
08/29/2011,1.16985,1.19714,1.1688,1.18335,0,0
08/30/2011,1.18339,1.18961,1.17522,1.18398,0,0
08/31/2011,1.18415,1.18499,1.15243,1.15786,0,0
09/01/2011,1.15756,1.16141,1.13191,1.13376,0,0
09/02/2011,1.1339,1.13532,1.10005,1.11927,0,0
09/05/2011,1.114,1.11986,1.10152,1.10754,0,0
09/06/2011,1.10761,1.21891,1.10179,1.20626,0,0
09/07/2011,1.20631,1.21086,1.2035,1.20876,0,0
09/08/2011,1.20874,1.21796,1.2073,1.21382,0,0
09/09/2011,1.21367,1.21871,1.2055,1.20635,0,0
09/12/2011,1.20606,1.20769,1.20304,1.20373,0,0
09/13/2011,1.2037,1.20517,1.20287,1.20396,0,0
09/14/2011,1.20406,1.20498,1.20221,1.20453,0,0
09/15/2011,1.20457,1.20921,1.20351,1.20608,0,0
09/16/2011,1.20601,1.20966,1.20517,1.20821,0,0
09/19/2011,1.20515,1.20792,1.20498,1.2068,0,0
09/20/2011,1.20679,1.22129,1.20499,1.21406,0,0
09/21/2011,1.21376,1.23253,1.21287,1.22109,0,0
09/22/2011,1.22098,1.23433,1.21691,1.22252,0,0
09/23/2011,1.22263,1.22819,1.2184,1.22112,0,0
09/26/2011,1.22222,1.22518,1.21518,1.21791,0,0
09/27/2011,1.21804,1.22358,1.21691,1.21691,0,0
09/28/2011,1.21694,1.22249,1.21645,1.21858,0,0
09/29/2011,1.21856,1.22182,1.21814,1.2196,0,0
09/30/2011,1.21905,1.22018,1.21233,1.21526,0,0
10/03/2011,1.21457,1.21658,1.21199,1.21386,0,0
10/04/2011,1.21362,1.22813,1.21255,1.22279,0,0
10/05/2011,1.22195,1.23548,1.22155,1.23178,0,0
10/06/2011,1.23141,1.24245,1.22888,1.23682,0,0
10/07/2011,1.23641,1.24223,1.23361,1.23996,0,0
10/10/2011,1.23998,1.24348,1.23029,1.23263,0,0
10/11/2011,1.23282,1.24144,1.23141,1.2387,0,0
10/12/2011,1.23866,1.24174,1.23207,1.23418,0,0
10/13/2011,1.23356,1.23757,1.23267,1.23692,0,0
10/14/2011,1.23589,1.24121,1.2352,1.2372,0,0
10/17/2011,1.23679,1.23956,1.23436,1.23513,0,0
10/18/2011,1.23515,1.23785,1.23292,1.23549,0,0
10/19/2011,1.23603,1.24726,1.23492,1.24205,0,0
10/20/2011,1.24198,1.24405,1.22798,1.2316,0,0
10/21/2011,1.23011,1.23319,1.22068,1.22597,0,0
10/24/2011,1.22435,1.2306,1.223,1.22675,0,0
10/25/2011,1.22663,1.22841,1.22046,1.22088,0,0
10/26/2011,1.22087,1.22719,1.21561,1.22513,0,0
10/27/2011,1.22475,1.22868,1.21793,1.22002,0,0
10/28/2011,1.22004,1.22445,1.21901,1.22074,0,0
10/31/2011,1.22002,1.22289,1.21405,1.21495,0,0
11/01/2011,1.21498,1.22108,1.21391,1.21513,0,0
11/02/2011,1.21512,1.21824,1.21395,1.21508,0,0
11/03/2011,1.21511,1.21704,1.21294,1.21337,0,0
11/04/2011,1.21335,1.22468,1.21314,1.2198,0,0
11/07/2011,1.22622,1.24179,1.22622,1.24045,0,0
11/08/2011,1.24043,1.24563,1.23182,1.23779,0,0
11/09/2011,1.23689,1.24013,1.22801,1.23155,0,0
11/10/2011,1.23174,1.23828,1.22937,1.23283,0,0
11/11/2011,1.23269,1.2416,1.23195,1.23718,0,0
11/14/2011,1.23996,1.2416,1.23271,1.2382,0,0
11/15/2011,1.23804,1.24263,1.23689,1.23869,0,0
11/16/2011,1.23891,1.24119,1.23612,1.23768,0,0
11/17/2011,1.23744,1.24399,1.23663,1.24052,0,0
11/18/2011,1.24024,1.2414,1.23413,1.23842,0,0
11/21/2011,1.23913,1.24148,1.23531,1.23717,0,0
11/22/2011,1.23729,1.2387,1.23377,1.23468,0,0
11/23/2011,1.23443,1.23531,1.22603,1.22699,0,0
11/24/2011,1.22718,1.23164,1.22545,1.22689,0,0
11/25/2011,1.22672,1.23797,1.22498,1.23114,0,0
11/28/2011,1.23539,1.23672,1.22787,1.22839,0,0
11/29/2011,1.22832,1.23132,1.22575,1.2259,0,0
11/30/2011,1.2258,1.22909,1.22239,1.2277,0,0
12/01/2011,1.22745,1.23633,1.22519,1.23262,0,0
12/02/2011,1.23234,1.23725,1.23207,1.23383,0,0
12/05/2011,1.23484,1.23977,1.23245,1.23339,0,0
12/06/2011,1.23363,1.24282,1.23268,1.24075,0,0
12/07/2011,1.24069,1.2443,1.23766,1.23848,0,0
12/08/2011,1.23845,1.24029,1.23266,1.23535,0,0
12/09/2011,1.2354,1.23798,1.23117,1.23519,0,0
12/12/2011,1.23812,1.23849,1.2324,1.2358,0,0
12/13/2011,1.2353,1.23753,1.22977,1.23254,0,0
12/14/2011,1.23206,1.23785,1.22979,1.23765,0,0
12/15/2011,1.23657,1.2396,1.22237,1.22345,0,0
12/16/2011,1.22288,1.22536,1.22026,1.22027,0,0
12/19/2011,1.22075,1.22135,1.21756,1.21828,0,0
12/20/2011,1.21799,1.22079,1.2164,1.21857,0,0
12/21/2011,1.21828,1.22418,1.21685,1.22065,0,0
12/22/2011,1.22055,1.22416,1.2199,1.22121,0,0
12/23/2011,1.2212,1.22409,1.2209,1.22176,0,0
12/27/2011,1.22047,1.22438,1.22009,1.22073,0,0
12/28/2011,1.22053,1.22215,1.21815,1.21938,0,0
12/29/2011,1.21935,1.22026,1.21654,1.21835,0,0
12/30/2011,1.21808,1.21861,1.21338,1.21528,0,0
01/02/2012,1.21308,1.21758,1.21308,1.21523,0,0
01/03/2012,1.21406,1.21974,1.21406,1.21634,0,0
01/04/2012,1.21606,1.2198,1.21572,1.21866,0,0
01/05/2012,1.21862,1.21954,1.21721,1.21776,0,0
01/06/2012,1.21755,1.21972,1.21451,1.21463,0,0
01/09/2012,1.2147,1.21606,1.21061,1.21193,0,0
01/10/2012,1.21193,1.21479,1.21054,1.21267,0,0
01/11/2012,1.21228,1.21395,1.21088,1.21238,0,0
01/12/2012,1.21204,1.21303,1.20863,1.21021,0,0
01/13/2012,1.21006,1.21296,1.20617,1.20639,0,0
01/16/2012,1.20685,1.20983,1.20655,1.20843,0,0
01/17/2012,1.20806,1.2113,1.20801,1.209,0,0
01/18/2012,1.20911,1.21321,1.20679,1.20818,0,0
01/19/2012,1.20798,1.20908,1.20678,1.20852,0,0
01/20/2012,1.20846,1.20898,1.20685,1.2082,0,0
01/23/2012,1.20656,1.2083,1.206,1.2072,0,0
01/24/2012,1.20718,1.20924,1.20567,1.209,0,0
01/25/2012,1.20859,1.21084,1.207,1.20764,0,0
01/26/2012,1.20748,1.20928,1.20585,1.20634,0,0
01/27/2012,1.20628,1.20852,1.20544,1.20564,0,0
01/30/2012,1.20561,1.20655,1.20396,1.20518,0,0
01/31/2012,1.20504,1.20625,1.20329,1.20373,0,0
02/01/2012,1.20364,1.20551,1.20307,1.20422,0,0
02/02/2012,1.20435,1.2067,1.20401,1.20484,0,0
02/03/2012,1.2048,1.20825,1.20452,1.20781,0,0
02/06/2012,1.20717,1.2076,1.20525,1.20617,0,0
02/07/2012,1.20607,1.21012,1.2058,1.20893,0,0
02/08/2012,1.20881,1.21271,1.20843,1.20983,0,0
02/09/2012,1.2091,1.21145,1.2091,1.21117,0,0
02/10/2012,1.21118,1.21136,1.20825,1.20921,0,0
02/13/2012,1.20774,1.21009,1.20774,1.20847,0,0
02/14/2012,1.20842,1.20888,1.20671,1.20737,0,0
02/15/2012,1.20737,1.20831,1.2062,1.20663,0,0
02/16/2012,1.20645,1.20784,1.20618,1.20696,0,0
02/17/2012,1.20691,1.20915,1.20656,1.20847,0,0
02/20/2012,1.20829,1.21014,1.20643,1.20694,0,0
02/21/2012,1.2068,1.20846,1.20641,1.20741,0,0
02/22/2012,1.20714,1.20782,1.20567,1.20589,0,0
02/23/2012,1.2058,1.20669,1.20455,1.20509,0,0
02/24/2012,1.20512,1.20645,1.20395,1.20496,0,0
02/27/2012,1.20442,1.20546,1.2042,1.2049,0,0
02/28/2012,1.2048,1.20584,1.20459,1.20515,0,0
02/29/2012,1.20502,1.2056,1.20467,1.205,0,0
03/01/2012,1.20503,1.20638,1.20444,1.20579,0,0
03/02/2012,1.20574,1.20693,1.20519,1.2065,0,0
03/05/2012,1.2059,1.20669,1.20511,1.20583,0,0
03/06/2012,1.20581,1.2062,1.20461,1.20469,0,0
03/07/2012,1.20475,1.20574,1.20457,1.20518,0,0
03/08/2012,1.20518,1.20615,1.2048,1.20547,0,0
03/09/2012,1.20537,1.20599,1.2048,1.20552,0,0
03/12/2012,1.20534,1.2062,1.20528,1.20562,0,0
03/13/2012,1.20551,1.20778,1.20512,1.20769,0,0
03/14/2012,1.20728,1.21465,1.20718,1.21271,0,0
03/15/2012,1.21275,1.21387,1.20656,1.20721,0,0
03/16/2012,1.20711,1.20808,1.20593,1.20604,0,0
03/19/2012,1.20617,1.20689,1.2059,1.20632,0,0
03/20/2012,1.20622,1.2068,1.20547,1.20568,0,0
03/21/2012,1.20542,1.20641,1.20535,1.20548,0,0
03/22/2012,1.20545,1.20583,1.205,1.2055,0,0
03/23/2012,1.20547,1.20571,1.20462,1.20462,0,0
03/26/2012,1.20468,1.20615,1.2045,1.20597,0,0
03/27/2012,1.206,1.20694,1.20519,1.20528,0,0
03/28/2012,1.20525,1.20648,1.20509,1.20522,0,0
03/29/2012,1.20526,1.20577,1.20446,1.20548,0,0
03/30/2012,1.20529,1.20572,1.20345,1.20375,0,0
04/02/2012,1.20351,1.20472,1.20351,1.20374,0,0
04/03/2012,1.20369,1.20453,1.20318,1.2039,0,0
04/04/2012,1.20376,1.20484,1.20295,1.2035,0,0
04/05/2012,1.2033,1.20394,1.19979,1.20157,0,0
04/06/2012,1.20146,1.20238,1.1996,1.2004,0,0
04/09/2012,1.20062,1.20235,1.20047,1.20191,0,0
04/10/2012,1.20187,1.20294,1.20127,1.2014,0,0
04/11/2012,1.20129,1.20346,1.20071,1.20235,0,0
04/12/2012,1.20245,1.20331,1.20117,1.20155,0,0
04/13/2012,1.20141,1.20296,1.20123,1.20205,0,0
04/16/2012,1.20229,1.20305,1.20156,1.20178,0,0
04/17/2012,1.20177,1.20209,1.20132,1.20136,0,0
04/18/2012,1.20129,1.20331,1.20123,1.20179,0,0
04/19/2012,1.20187,1.20248,1.2016,1.2021,0,0
04/20/2012,1.20208,1.20223,1.20116,1.20116,0,0
04/23/2012,1.20123,1.20213,1.20117,1.2019,0,0
04/24/2012,1.20181,1.2021,1.20125,1.20143,0,0
04/25/2012,1.20125,1.20196,1.20121,1.20156,0,0
04/26/2012,1.20148,1.20185,1.20129,1.2015,0,0
04/27/2012,1.20144,1.20176,1.20073,1.20115,0,0
04/30/2012,1.20101,1.20177,1.20098,1.20124,0,0
05/01/2012,1.20111,1.20183,1.20098,1.2015,0,0
05/02/2012,1.20135,1.20198,1.20125,1.20142,0,0
05/03/2012,1.2013,1.20167,1.20118,1.20135,0,0
05/04/2012,1.20128,1.20157,1.20102,1.20102,0,0
05/07/2012,1.20105,1.20143,1.20089,1.20128,0,0
05/08/2012,1.20119,1.2014,1.20091,1.20105,0,0
05/09/2012,1.20092,1.20118,1.20082,1.20093,0,0
05/10/2012,1.20074,1.20145,1.20072,1.20101,0,0
05/11/2012,1.20096,1.20136,1.20089,1.20093,0,0
05/14/2012,1.20082,1.20136,1.20075,1.20095,0,0
05/15/2012,1.2009,1.20135,1.20081,1.20097,0,0
05/16/2012,1.2009,1.20114,1.20074,1.20093,0,0
05/17/2012,1.20086,1.20127,1.20078,1.20092,0,0
05/18/2012,1.20085,1.20115,1.20081,1.20083,0,0
05/21/2012,1.20099,1.20135,1.2009,1.20117,0,0
05/22/2012,1.20109,1.20127,1.20084,1.20116,0,0
05/23/2012,1.20104,1.2012,1.20081,1.20092,0,0
05/24/2012,1.20084,1.20752,1.2008,1.20119,0,0
05/25/2012,1.20102,1.20365,1.20052,1.2009,0,0
05/28/2012,1.20165,1.20319,1.20134,1.20185,0,0
05/29/2012,1.2017,1.20236,1.20084,1.20091,0,0
05/30/2012,1.20066,1.20131,1.2006,1.20075,0,0
05/31/2012,1.20071,1.20202,1.20065,1.20097,0,0
06/01/2012,1.20095,1.20133,1.20059,1.201,0,0
06/04/2012,1.20093,1.20127,1.20058,1.20093,0,0
06/05/2012,1.20072,1.20133,1.2006,1.20091,0,0
06/06/2012,1.20092,1.2012,1.20053,1.20063,0,0
06/07/2012,1.20054,1.2016,1.2005,1.20089,0,0
06/08/2012,1.20082,1.20123,1.20069,1.20094,0,0
06/11/2012,1.20089,1.20174,1.20073,1.20089,0,0
06/12/2012,1.20071,1.20114,1.19907,1.20098,0,0
06/13/2012,1.20079,1.2012,1.20069,1.20091,0,0
06/14/2012,1.20084,1.20207,1.20071,1.20093,0,0
06/15/2012,1.20079,1.20122,1.19972,1.19972,0,0
06/18/2012,1.20002,1.20169,1.20002,1.20088,0,0
06/19/2012,1.20082,1.20106,1.20073,1.20086,0,0
06/20/2012,1.20075,1.20113,1.20058,1.201,0,0
06/21/2012,1.20088,1.20124,1.20083,1.20093,0,0
06/22/2012,1.2009,1.20112,1.20064,1.20064,0,0
06/25/2012,1.20098,1.20112,1.20063,1.20085,0,0
06/26/2012,1.20074,1.20105,1.20072,1.20099,0,0
06/27/2012,1.20086,1.20121,1.20079,1.20096,0,0
06/28/2012,1.2008,1.20147,1.2008,1.20095,0,0
06/29/2012,1.20083,1.2038,1.20075,1.20101,0,0
07/02/2012,1.20042,1.20189,1.20042,1.20105,0,0
07/03/2012,1.20083,1.20151,1.20083,1.20095,0,0
07/04/2012,1.20085,1.20131,1.20079,1.20105,0,0
07/05/2012,1.20057,1.20166,1.20044,1.20116,0,0
07/06/2012,1.2011,1.20138,1.20056,1.20056,0,0
07/09/2012,1.20095,1.20127,1.20079,1.20083,0,0
07/10/2012,1.20054,1.20104,1.2005,1.20083,0,0
07/11/2012,1.2007,1.2011,1.20065,1.20071,0,0
07/12/2012,1.20053,1.20092,1.20053,1.20074,0,0
07/13/2012,1.20062,1.20101,1.20058,1.20086,0,0
07/16/2012,1.20091,1.20116,1.20076,1.20087,0,0
07/17/2012,1.20081,1.20146,1.20075,1.20125,0,0
07/18/2012,1.20115,1.20141,1.20085,1.20094,0,0
07/19/2012,1.20089,1.20123,1.20085,1.20091,0,0
07/20/2012,1.2008,1.20118,1.2007,1.20082,0,0
07/23/2012,1.20064,1.20103,1.20064,1.20081,0,0
07/24/2012,1.20072,1.20103,1.20068,1.20092,0,0
07/25/2012,1.20088,1.20115,1.20075,1.20092,0,0
07/26/2012,1.20085,1.20118,1.20073,1.20086,0,0
07/27/2012,1.20075,1.20116,1.20073,1.20082,0,0
07/30/2012,1.20096,1.20115,1.20084,1.20105,0,0
07/31/2012,1.201,1.20201,1.20076,1.20112,0,0
08/01/2012,1.2011,1.20177,1.20098,1.20152,0,0
08/02/2012,1.20148,1.20287,1.20102,1.20114,0,0
08/03/2012,1.20117,1.2019,1.20098,1.20175,0,0
08/06/2012,1.20104,1.2079,1.20103,1.2013,0,0
08/07/2012,1.20111,1.20189,1.20094,1.20114,0,0
08/08/2012,1.20105,1.20149,1.20104,1.20117,0,0
08/09/2012,1.20104,1.20134,1.20083,1.20096,0,0
08/10/2012,1.20082,1.20112,1.20067,1.20067,0,0
08/13/2012,1.20001,1.20103,1.20001,1.20094,0,0
08/14/2012,1.20083,1.20122,1.20065,1.20099,0,0
08/15/2012,1.2009,1.20124,1.20085,1.20094,0,0
08/16/2012,1.20085,1.20109,1.20067,1.201,0,0
08/17/2012,1.20088,1.20118,1.20073,1.20081,0,0
08/20/2012,1.20069,1.20117,1.20036,1.20098,0,0
08/21/2012,1.20095,1.2012,1.20085,1.20089,0,0
08/22/2012,1.20055,1.20111,1.20055,1.20095,0,0
08/23/2012,1.20084,1.20112,1.20073,1.20085,0,0
08/24/2012,1.20076,1.20101,1.20068,1.20071,0,0
08/27/2012,1.20009,1.20105,1.20009,1.20096,0,0
08/28/2012,1.20091,1.2011,1.2007,1.20084,0,0
08/29/2012,1.20076,1.20104,1.20072,1.20087,0,0
08/30/2012,1.20073,1.20104,1.20072,1.20085,0,0
08/31/2012,1.20081,1.20094,1.20062,1.20062,0,0
09/03/2012,1.20055,1.20094,1.20053,1.20078,0,0
09/04/2012,1.2004,1.20119,1.2004,1.20107,0,0
09/05/2012,1.20091,1.20457,1.20091,1.20404,0,0
09/06/2012,1.20395,1.20676,1.20361,1.20443,0,0
09/07/2012,1.20437,1.2155,1.20432,1.2103,0,0
09/10/2012,1.20776,1.21186,1.20687,1.20727,0,0
09/11/2012,1.20711,1.20904,1.20581,1.20695,0,0
09/12/2012,1.20673,1.21031,1.20342,1.20885,0,0
09/13/2012,1.20865,1.21626,1.20797,1.21464,0,0
09/14/2012,1.21457,1.21774,1.21405,1.21701,0,0
09/17/2012,1.21528,1.21841,1.21409,1.21625,0,0
09/18/2012,1.21615,1.21673,1.20938,1.21146,0,0
09/19/2012,1.21136,1.21257,1.20828,1.21023,0,0
09/20/2012,1.21016,1.2108,1.208,1.21011,0,0
09/21/2012,1.21001,1.21208,1.20936,1.2114,0,0
09/24/2012,1.21064,1.21138,1.20859,1.20986,0,0
09/25/2012,1.20975,1.21137,1.20848,1.2095,0,0
09/26/2012,1.20904,1.20995,1.20778,1.20905,0,0
09/27/2012,1.20885,1.21102,1.20795,1.2102,0,0
09/28/2012,1.21013,1.21074,1.20801,1.20832,0,0
10/01/2012,1.20849,1.21016,1.20793,1.20899,0,0
10/02/2012,1.209,1.21039,1.20892,1.20953,0,0
10/03/2012,1.20951,1.21139,1.20931,1.2112,0,0
10/04/2012,1.21108,1.21356,1.21066,1.21121,0,0
10/05/2012,1.2111,1.21289,1.2109,1.21102,0,0
10/08/2012,1.21082,1.21257,1.20962,1.21006,0,0
10/09/2012,1.20972,1.21426,1.20961,1.21151,0,0
10/10/2012,1.21087,1.21154,1.20929,1.20941,0,0
10/11/2012,1.20917,1.21008,1.20581,1.20835,0,0
10/12/2012,1.20816,1.21002,1.20794,1.20871,0,0
10/15/2012,1.20704,1.20948,1.20704,1.20832,0,0
10/16/2012,1.20818,1.21006,1.20814,1.20869,0,0
10/17/2012,1.20864,1.21131,1.20831,1.20993,0,0
10/18/2012,1.20984,1.21032,1.20815,1.20819,0,0
10/19/2012,1.20812,1.20933,1.20809,1.20861,0,0
10/22/2012,1.20811,1.21065,1.20811,1.21056,0,0
10/23/2012,1.21033,1.21104,1.20938,1.21055,0,0
10/24/2012,1.21069,1.21104,1.20935,1.20961,0,0
10/25/2012,1.20958,1.2103,1.20904,1.20959,0,0
10/26/2012,1.2096,1.21015,1.20864,1.20958,0,0
10/29/2012,1.2088,1.20963,1.20836,1.20846,0,0
10/30/2012,1.20815,1.20935,1.20742,1.20843,0,0
10/31/2012,1.20799,1.20866,1.20639,1.20715,0,0
11/01/2012,1.20711,1.20793,1.20536,1.20592,0,0
11/02/2012,1.20575,1.20911,1.20557,1.20682,0,0
11/05/2012,1.20577,1.20751,1.20577,1.20734,0,0
11/06/2012,1.207,1.20866,1.20675,1.20804,0,0
11/07/2012,1.20796,1.20896,1.20595,1.20654,0,0
11/08/2012,1.20631,1.20706,1.20543,1.20558,0,0
11/09/2012,1.20534,1.20695,1.20523,1.20575,0,0
11/12/2012,1.20487,1.20631,1.20365,1.20504,0,0
11/13/2012,1.20488,1.2052,1.20345,1.20349,0,0
11/14/2012,1.20342,1.2044,1.20338,1.20352,0,0
11/15/2012,1.20341,1.20434,1.20333,1.20407,0,0
11/16/2012,1.20393,1.2048,1.20375,1.20458,0,0
11/19/2012,1.20384,1.2056,1.20384,1.20432,0,0
11/20/2012,1.20418,1.20534,1.20351,1.20477,0,0
11/21/2012,1.20458,1.20509,1.20373,1.2042,0,0
11/22/2012,1.20413,1.20481,1.20397,1.20458,0,0
11/23/2012,1.20414,1.20539,1.20363,1.20389,0,0
11/26/2012,1.20335,1.20461,1.20321,1.20339,0,0
11/27/2012,1.20328,1.20523,1.20319,1.20417,0,0
11/28/2012,1.204,1.20439,1.20295,1.20348,0,0
11/29/2012,1.20329,1.20428,1.2032,1.20385,0,0
11/30/2012,1.20353,1.20585,1.20351,1.20485,0,0
12/03/2012,1.2043,1.2096,1.2043,1.20811,0,0
12/04/2012,1.20795,1.21448,1.20793,1.21307,0,0
12/05/2012,1.21311,1.2168,1.2102,1.21045,0,0
12/06/2012,1.21013,1.2128,1.20836,1.2092,0,0
12/07/2012,1.20903,1.21001,1.20746,1.20796,0,0
12/10/2012,1.20759,1.20813,1.20619,1.20795,0,0
12/11/2012,1.20766,1.2129,1.20752,1.2124,0,0
12/12/2012,1.21232,1.21281,1.21006,1.21093,0,0
12/13/2012,1.21084,1.2127,1.20776,1.20793,0,0
12/14/2012,1.20767,1.20917,1.2068,1.20773,0,0
12/17/2012,1.20699,1.20955,1.20693,1.20779,0,0
12/18/2012,1.2076,1.20883,1.20645,1.20761,0,0
12/19/2012,1.20746,1.21008,1.20722,1.20805,0,0
12/20/2012,1.20789,1.20846,1.20713,1.20718,0,0
12/21/2012,1.20707,1.20824,1.20646,1.20795,0,0
12/24/2012,1.20712,1.2085,1.2069,1.20714,0,0
12/26/2012,1.20689,1.20807,1.20689,1.20764,0,0
12/27/2012,1.20761,1.20942,1.20715,1.20882,0,0
12/28/2012,1.20875,1.20913,1.20695,1.20737,0,0
12/31/2012,1.20692,1.20782,1.20632,1.20724,0,0
01/02/2013,1.20786,1.21069,1.20699,1.21025,0,0
01/03/2013,1.21008,1.21054,1.20827,1.20929,0,0
01/04/2013,1.20921,1.20942,1.20817,1.20832,0,0
