"Date","Open","High","Low","Close","Volume","OI"
04/09/1998,2.5285,2.5388,2.5184,2.531,0,0
04/10/1998,2.5313,2.5369,2.5254,2.5331,0,0
04/13/1998,2.5342,2.5344,2.5161,2.5193,0,0
04/14/1998,2.5191,2.5253,2.5033,2.5162,0,0
04/15/1998,2.5154,2.5238,2.5019,2.5193,0,0
04/16/1998,2.5203,2.5501,2.5162,2.5394,0,0
04/17/1998,2.539,2.5475,2.5159,2.5274,0,0
04/20/1998,2.5278,2.531,2.5021,2.5086,0,0
04/21/1998,2.5083,2.5114,2.4757,2.4796,0,0
04/22/1998,2.4779,2.5008,2.4779,2.4871,0,0
04/23/1998,2.4877,2.4884,2.4607,2.4821,0,0
04/24/1998,2.4824,2.4968,2.4724,2.4854,0,0
04/27/1998,2.4898,2.4989,2.4774,2.4889,0,0
04/28/1998,2.4885,2.4978,2.4793,2.4889,0,0
04/29/1998,2.4886,2.5114,2.4849,2.5047,0,0
04/30/1998,2.5035,2.5146,2.4919,2.5081,0,0
05/01/1998,2.5094,2.5117,2.4766,2.484,0,0
05/04/1998,2.4807,2.4923,2.4791,2.4834,0,0
05/05/1998,2.4838,2.4867,2.454,2.4607,0,0
05/06/1998,2.4597,2.4677,2.4429,2.4456,0,0
05/07/1998,2.4465,2.4533,2.4157,2.4289,0,0
05/08/1998,2.4284,2.4324,2.4071,2.4268,0,0
05/11/1998,2.423,2.4359,2.4097,2.4204,0,0
05/12/1998,2.4198,2.4314,2.4113,2.4174,0,0
05/13/1998,2.4184,2.43,2.4091,2.4191,0,0
05/14/1998,2.4183,2.4221,2.3913,2.4142,0,0
05/15/1998,2.4137,2.4238,2.4067,2.4156,0,0
05/18/1998,2.4196,2.4226,2.4024,2.413,0,0
05/19/1998,2.4123,2.4198,2.3958,2.3968,0,0
05/20/1998,2.397,2.4166,2.3923,2.4113,0,0
05/21/1998,2.4086,2.4139,2.3838,2.3873,0,0
05/22/1998,2.3888,2.3996,2.3814,2.386,0,0
05/25/1998,2.3865,2.3995,2.3855,2.3975,0,0
05/26/1998,2.3978,2.4119,2.3956,2.4064,0,0
05/27/1998,2.4065,2.4162,2.3855,2.4065,0,0
05/28/1998,2.4048,2.4111,2.391,2.4026,0,0
05/29/1998,2.4011,2.4271,2.3953,2.4145,0,0
06/01/1998,2.423,2.4251,2.4079,2.4187,0,0
06/02/1998,2.4235,2.4308,2.4151,2.427,0,0
06/03/1998,2.4265,2.4271,2.4112,2.4173,0,0
06/04/1998,2.4169,2.4308,2.3895,2.4065,0,0
06/05/1998,2.4061,2.4197,2.4027,2.4136,0,0
06/08/1998,2.4127,2.4193,2.4021,2.4161,0,0
06/09/1998,2.4153,2.4245,2.4061,2.4178,0,0
06/10/1998,2.4176,2.4302,2.4079,2.4206,0,0
06/11/1998,2.4201,2.4392,2.4154,2.434,0,0
06/12/1998,2.4338,2.4504,2.4255,2.4458,0,0
06/15/1998,2.4425,2.4712,2.4394,2.4665,0,0
06/16/1998,2.4674,2.4799,2.4566,2.4694,0,0
06/17/1998,2.4727,2.4885,2.4621,2.4853,0,0
06/18/1998,2.4843,2.5079,2.4675,2.5018,0,0
06/19/1998,2.503,2.5129,2.4932,2.5071,0,0
06/22/1998,2.496,2.5118,2.4895,2.5061,0,0
06/23/1998,2.5064,2.5123,2.4942,2.5084,0,0
06/24/1998,2.508,2.5214,2.5009,2.517,0,0
06/25/1998,2.5168,2.5436,2.5042,2.5327,0,0
06/26/1998,2.5292,2.5449,2.5192,2.5416,0,0
06/29/1998,2.5335,2.549,2.532,2.5449,0,0
06/30/1998,2.5446,2.5454,2.5256,2.5406,0,0
07/01/1998,2.5364,2.5436,2.5306,2.5332,0,0
07/02/1998,2.5341,2.5459,2.5297,2.538,0,0
07/03/1998,2.5388,2.5468,2.5165,2.5205,0,0
07/06/1998,2.5177,2.5181,2.494,2.4953,0,0
07/07/1998,2.4951,2.5036,2.4876,2.5016,0,0
07/08/1998,2.5002,2.5057,2.4976,2.5031,0,0
07/09/1998,2.5025,2.5204,2.4985,2.519,0,0
07/10/1998,2.5185,2.5198,2.5071,2.5128,0,0
07/13/1998,2.5138,2.5138,2.4904,2.4906,0,0
07/14/1998,2.4896,2.4938,2.4793,2.4837,0,0
07/15/1998,2.4838,2.492,2.4651,2.467,0,0
07/16/1998,2.4662,2.4723,2.4588,2.4667,0,0
07/17/1998,2.4661,2.4782,2.4625,2.4705,0,0
07/20/1998,2.4687,2.4839,2.4651,2.4792,0,0
07/21/1998,2.4789,2.4939,2.4782,2.4834,0,0
07/22/1998,2.4821,2.4886,2.4767,2.486,0,0
07/23/1998,2.4872,2.4935,2.48,2.4836,0,0
07/24/1998,2.4837,2.4902,2.4742,2.4841,0,0
07/27/1998,2.484,2.4939,2.4748,2.4928,0,0
07/28/1998,2.4933,2.4939,2.4507,2.4549,0,0
07/29/1998,2.4555,2.4566,2.4361,2.4403,0,0
07/30/1998,2.4384,2.446,2.4242,2.4411,0,0
07/31/1998,2.4413,2.4478,2.428,2.438,0,0
08/03/1998,2.4318,2.4505,2.4311,2.4386,0,0
08/04/1998,2.441,2.4532,2.4348,2.4401,0,0
08/05/1998,2.4416,2.4455,2.4322,2.4358,0,0
08/06/1998,2.4363,2.444,2.4261,2.4367,0,0
08/07/1998,2.4398,2.446,2.4297,2.4375,0,0
08/10/1998,2.4364,2.4502,2.4324,2.4484,0,0
08/11/1998,2.4486,2.4486,2.4261,2.4316,0,0
08/12/1998,2.434,2.4359,2.4105,2.4211,0,0
08/13/1998,2.4206,2.4392,2.4122,2.4168,0,0
08/14/1998,2.4141,2.4474,2.4137,2.4405,0,0
08/17/1998,2.436,2.4394,2.4202,2.4317,0,0
08/18/1998,2.4319,2.4445,2.4251,2.4384,0,0
08/19/1998,2.4401,2.4533,2.4329,2.4445,0,0
08/20/1998,2.4448,2.4587,2.4393,2.4564,0,0
08/21/1998,2.4575,2.4622,2.4473,2.4603,0,0
08/24/1998,2.4555,2.4641,2.453,2.461,0,0
08/25/1998,2.4641,2.469,2.4579,2.4656,0,0
08/26/1998,2.4643,2.4702,2.4557,2.4652,0,0
08/27/1998,2.4646,2.4773,2.4428,2.4428,0,0
08/28/1998,2.4495,2.4557,2.4152,2.4201,0,0
08/31/1998,2.4167,2.4317,2.394,2.4294,0,0
09/01/1998,2.4102,2.4268,2.3998,2.4099,0,0
09/02/1998,2.4097,2.4188,2.4014,2.4114,0,0
09/03/1998,2.4109,2.412,2.3728,2.3776,0,0
09/04/1998,2.3761,2.3936,2.3738,2.3798,0,0
09/07/1998,2.3739,2.3779,2.3441,2.3496,0,0
09/08/1998,2.3498,2.3553,2.3365,2.3388,0,0
09/09/1998,2.3461,2.3715,2.34,2.342,0,0
09/10/1998,2.3475,2.3517,2.3214,2.3451,0,0
09/11/1998,2.3433,2.3465,2.323,2.326,0,0
09/14/1998,2.3262,2.3582,2.3215,2.3471,0,0
09/15/1998,2.35,2.353,2.3291,2.3365,0,0
09/16/1998,2.3405,2.351,2.3303,2.3385,0,0
09/17/1998,2.3384,2.3416,2.3266,2.3394,0,0
09/18/1998,2.3402,2.3468,2.3284,2.3468,0,0
09/21/1998,2.3407,2.3413,2.3182,2.3378,0,0
09/22/1998,2.3372,2.3482,2.3311,2.3345,0,0
09/23/1998,2.3432,2.3585,2.3352,2.342,0,0
09/24/1998,2.3426,2.3619,2.3376,2.3516,0,0
09/25/1998,2.3482,2.3565,2.3352,2.3522,0,0
09/28/1998,2.357,2.3777,2.3421,2.3769,0,0
09/29/1998,2.3697,2.3815,2.365,2.3715,0,0
09/30/1998,2.368,2.3743,2.3395,2.3429,0,0
10/01/1998,2.343,2.347,2.3141,2.3167,0,0
10/02/1998,2.3166,2.3233,2.2911,2.3072,0,0
10/05/1998,2.2972,2.2984,2.2567,2.2616,0,0
10/06/1998,2.2618,2.2834,2.2523,2.253,0,0
10/07/1998,2.2538,2.2643,2.2242,2.2293,0,0
10/08/1998,2.2303,2.2605,2.1993,2.2575,0,0
10/09/1998,2.2587,2.2723,2.2301,2.2575,0,0
10/12/1998,2.2532,2.2727,2.2442,2.2667,0,0
10/13/1998,2.268,2.2715,2.2515,2.2584,0,0
10/14/1998,2.2587,2.2817,2.2518,2.2754,0,0
10/15/1998,2.2752,2.278,2.2445,2.2456,0,0
10/16/1998,2.2443,2.2472,2.2232,2.2384,0,0
10/19/1998,2.2411,2.2616,2.2361,2.2569,0,0
10/20/1998,2.2549,2.3054,2.2484,2.3,0,0
10/21/1998,2.2956,2.3145,2.2778,2.2958,0,0
10/22/1998,2.2961,2.3035,2.2676,2.2711,0,0
10/23/1998,2.272,2.2779,2.2568,2.2589,0,0
10/26/1998,2.2651,2.2783,2.2555,2.2703,0,0
10/27/1998,2.2684,2.2694,2.2527,2.258,0,0
10/28/1998,2.2547,2.2621,2.2358,2.2567,0,0
10/29/1998,2.2564,2.2613,2.2429,2.2613,0,0
10/30/1998,2.2611,2.2744,2.2515,2.265,0,0
11/02/1998,2.2613,2.2631,2.2424,2.2461,0,0
11/03/1998,2.2475,2.2575,2.2387,2.2528,0,0
11/04/1998,2.2524,2.273,2.2463,2.2679,0,0
11/05/1998,2.268,2.2698,2.249,2.268,0,0
11/06/1998,2.2682,2.2951,2.2682,2.2875,0,0
11/09/1998,2.2904,2.3247,2.2844,2.3227,0,0
11/10/1998,2.3213,2.3262,2.2999,2.3019,0,0
11/11/1998,2.3031,2.3143,2.2928,2.2994,0,0
11/12/1998,2.2979,2.3148,2.2947,2.3046,0,0
11/13/1998,2.3067,2.3215,2.3007,2.3092,0,0
11/16/1998,2.3071,2.3153,2.2957,2.3056,0,0
11/17/1998,2.3031,2.3102,2.2949,2.304,0,0
11/18/1998,2.3028,2.3078,2.2888,2.3021,0,0
11/19/1998,2.3035,2.3159,2.2926,2.3105,0,0
11/20/1998,2.3058,2.3176,2.3,2.3076,0,0
11/23/1998,2.3104,2.3361,2.3069,2.3272,0,0
11/24/1998,2.328,2.3412,2.3234,2.3338,0,0
11/25/1998,2.3346,2.3444,2.322,2.3388,0,0
11/26/1998,2.3392,2.3434,2.3298,2.3353,0,0
11/27/1998,2.336,2.3406,2.3213,2.3326,0,0
11/30/1998,2.3353,2.3365,2.2953,2.2974,0,0
12/01/1998,2.2976,2.2987,2.2712,2.2861,0,0
12/02/1998,2.286,2.2887,2.2712,2.2805,0,0
12/03/1998,2.2803,2.2928,2.2615,2.2662,0,0
12/04/1998,2.2667,2.287,2.2624,2.2798,0,0
12/07/1998,2.2745,2.2912,2.2674,2.2751,0,0
12/08/1998,2.2755,2.2769,2.2533,2.2582,0,0
12/09/1998,2.2584,2.2615,2.2481,2.2501,0,0
12/10/1998,2.2518,2.2537,2.2301,2.2337,0,0
12/11/1998,2.2342,2.2454,2.2187,2.244,0,0
12/14/1998,2.2367,2.2563,2.2271,2.2456,0,0
12/15/1998,2.2458,2.2664,2.2429,2.2631,0,0
12/16/1998,2.2628,2.2641,2.2452,2.2593,0,0
12/17/1998,2.2564,2.2638,2.2449,2.2586,0,0
12/18/1998,2.2571,2.2704,2.2515,2.2642,0,0
12/21/1998,2.264,2.2913,2.2587,2.2906,0,0
12/22/1998,2.2905,2.2967,2.2814,2.2921,0,0
12/23/1998,2.2934,2.2939,2.2806,2.2873,0,0
12/24/1998,2.2876,2.3057,2.2793,2.2997,0,0
12/25/1998,2.302,2.3032,2.2907,2.295,0,0
12/28/1998,2.299,2.3056,2.2915,2.2916,0,0
12/29/1998,2.2948,2.3044,2.2851,2.3022,0,0
12/30/1998,2.3005,2.3026,2.2811,2.3004,0,0
12/31/1998,2.2984,2.3063,2.2744,2.2857,0,0
01/05/1999,2.2647,2.2699,2.2568,2.2687,0,0
01/06/1999,2.2766,2.3082,2.2647,2.3057,0,0
01/07/1999,2.3005,2.3006,2.2725,2.2754,0,0
01/08/1999,2.2756,2.2956,2.2669,2.2876,0,0
01/11/1999,2.2879,2.2997,2.2788,2.2833,0,0
01/12/1999,2.2832,2.295,2.2593,2.2665,0,0
01/13/1999,2.2677,2.2682,2.2219,2.2448,0,0
01/14/1999,2.242,2.2635,2.241,2.2513,0,0
01/15/1999,2.2495,2.2872,2.2384,2.2816,0,0
01/18/1999,2.2814,2.2936,2.2746,2.2771,0,0
01/19/1999,2.2754,2.2903,2.2738,2.281,0,0
01/20/1999,2.2809,2.2928,2.2783,2.2856,0,0
01/21/1999,2.2852,2.2947,2.2743,2.287,0,0
01/22/1999,2.2878,2.2928,2.2746,2.29,0,0
01/25/1999,2.2865,2.3021,2.2778,2.3003,0,0
01/26/1999,2.2981,2.311,2.2929,2.3045,0,0
01/27/1999,2.3055,2.3268,2.303,2.3204,0,0
01/28/1999,2.3233,2.3385,2.3138,2.3309,0,0
01/29/1999,2.3296,2.3394,2.3197,2.3307,0,0
02/01/1999,2.3279,2.3371,2.3193,2.3327,0,0
02/02/1999,2.3329,2.3394,2.3066,2.3073,0,0
02/03/1999,2.3084,2.3216,2.3017,2.3205,0,0
02/04/1999,2.3196,2.334,2.317,2.3227,0,0
02/05/1999,2.3205,2.3324,2.313,2.3194,0,0
02/08/1999,2.3197,2.3327,2.3151,2.3237,0,0
02/09/1999,2.323,2.3284,2.312,2.3156,0,0
02/10/1999,2.3155,2.3219,2.2866,2.2969,0,0
02/11/1999,2.296,2.3183,2.2842,2.3158,0,0
02/12/1999,2.3157,2.3171,2.3009,2.3129,0,0
02/15/1999,2.3071,2.3207,2.3055,2.3158,0,0
02/16/1999,2.3159,2.3405,2.3112,2.3296,0,0
02/17/1999,2.3304,2.3357,2.3172,2.3231,0,0
02/18/1999,2.3218,2.3402,2.3177,2.3384,0,0
02/19/1999,2.3382,2.3578,2.3311,2.3458,0,0
02/22/1999,2.3484,2.366,2.3454,2.3581,0,0
02/23/1999,2.3582,2.3593,2.3325,2.3369,0,0
02/24/1999,2.3377,2.3433,2.3078,2.3107,0,0
02/25/1999,2.3114,2.3191,2.2994,2.3119,0,0
02/26/1999,2.3122,2.3265,2.3056,2.3199,0,0
03/01/1999,2.3168,2.3578,2.3109,2.3516,0,0
03/02/1999,2.3519,2.3592,2.3452,2.3541,0,0
03/03/1999,2.3545,2.3687,2.3468,2.3584,0,0
03/04/1999,2.3574,2.3767,2.3467,2.3665,0,0
03/05/1999,2.3676,2.371,2.3561,2.3588,0,0
03/08/1999,2.3549,2.3652,2.3397,2.3543,0,0
03/09/1999,2.3532,2.3776,2.3497,2.3716,0,0
03/10/1999,2.3718,2.3789,2.3602,2.3728,0,0
03/11/1999,2.3725,2.4012,2.367,2.378,0,0
03/12/1999,2.3779,2.4005,2.3716,2.3905,0,0
03/15/1999,2.3919,2.3919,2.37,2.3785,0,0
03/16/1999,2.3803,2.3928,2.3614,2.3676,0,0
03/17/1999,2.3669,2.3771,2.3574,2.3661,0,0
03/18/1999,2.3666,2.3779,2.3539,2.3736,0,0
03/19/1999,2.3737,2.3919,2.3683,2.387,0,0
03/22/1999,2.385,2.3961,2.3774,2.382,0,0
03/23/1999,2.3815,2.3937,2.3723,2.3936,0,0
03/24/1999,2.3927,2.4002,2.3786,2.3954,0,0
03/25/1999,2.3957,2.3983,2.3854,2.389,0,0
03/26/1999,2.3891,2.4092,2.3844,2.4029,0,0
03/29/1999,2.4015,2.4144,2.3961,2.4001,0,0
03/30/1999,2.3992,2.4089,2.3908,2.4001,0,0
03/31/1999,2.4007,2.4066,2.3785,2.3921,0,0
04/01/1999,2.3904,2.3977,2.3671,2.3739,0,0
04/02/1999,2.3728,2.3792,2.3706,2.3731,0,0
04/05/1999,2.374,2.3901,2.3736,2.3832,0,0
04/06/1999,2.3841,2.3868,2.337,2.3488,0,0
04/07/1999,2.3462,2.3707,2.3425,2.3681,0,0
04/08/1999,2.3672,2.3899,2.3561,2.3867,0,0
04/09/1999,2.3869,2.3905,2.3714,2.3878,0,0
04/12/1999,2.383,2.3972,2.3761,2.3946,0,0
04/13/1999,2.3945,2.4102,2.3915,2.4077,0,0
04/14/1999,2.4075,2.411,2.3866,2.3889,0,0
04/15/1999,2.389,2.4151,2.3882,2.4132,0,0
04/16/1999,2.4121,2.4246,2.4066,2.4144,0,0
04/19/1999,2.418,2.4426,2.4126,2.4196,0,0
04/20/1999,2.4189,2.4401,2.4136,2.4271,0,0
04/21/1999,2.4272,2.4353,2.4184,2.4278,0,0
04/22/1999,2.4276,2.4391,2.4131,2.4316,0,0
04/23/1999,2.4315,2.4458,2.419,2.4394,0,0
04/26/1999,2.4381,2.4436,2.433,2.4421,0,0
04/27/1999,2.4386,2.4428,2.4259,2.4397,0,0
04/28/1999,2.439,2.447,2.4315,2.4388,0,0
04/29/1999,2.4386,2.4529,2.4369,2.4418,0,0
04/30/1999,2.442,2.4585,2.4368,2.4493,0,0
05/03/1999,2.4476,2.4579,2.4471,2.4517,0,0
05/04/1999,2.4524,2.47,2.4475,2.4581,0,0
05/05/1999,2.4586,2.4686,2.4388,2.4437,0,0
05/06/1999,2.4455,2.4494,2.4279,2.4418,0,0
05/07/1999,2.4417,2.4437,2.4272,2.4349,0,0
05/10/1999,2.4411,2.444,2.4208,2.4267,0,0
05/11/1999,2.4248,2.4392,2.4169,2.4361,0,0
05/12/1999,2.4357,2.4434,2.4246,2.4369,0,0
05/13/1999,2.437,2.4455,2.4299,2.4376,0,0
05/14/1999,2.4358,2.4405,2.4167,2.4351,0,0
05/17/1999,2.4377,2.4425,2.4254,2.4317,0,0
05/18/1999,2.4315,2.4419,2.4235,2.4325,0,0
05/19/1999,2.4334,2.4418,2.4283,2.4303,0,0
05/20/1999,2.4293,2.4352,2.4204,2.4258,0,0
05/21/1999,2.4256,2.4417,2.4239,2.4273,0,0
05/24/1999,2.4293,2.4337,2.4123,2.4138,0,0
05/25/1999,2.4134,2.4178,2.4014,2.4077,0,0
05/26/1999,2.4081,2.4351,2.4031,2.4332,0,0
05/27/1999,2.4327,2.4407,2.4248,2.4375,0,0
05/28/1999,2.4374,2.4518,2.4245,2.4477,0,0
05/31/1999,2.4417,2.4514,2.4381,2.447,0,0
06/01/1999,2.4464,2.4588,2.4398,2.4544,0,0
06/02/1999,2.4542,2.4799,2.452,2.4639,0,0
06/03/1999,2.4635,2.4808,2.4578,2.4712,0,0
06/04/1999,2.4723,2.4811,2.4635,2.4671,0,0
06/07/1999,2.4688,2.485,2.4643,2.4677,0,0
06/08/1999,2.4675,2.4716,2.4418,2.4448,0,0
06/09/1999,2.4452,2.4496,2.4346,2.4399,0,0
06/10/1999,2.4391,2.4473,2.4249,2.4416,0,0
06/11/1999,2.4413,2.4553,2.4353,2.4486,0,0
06/14/1999,2.453,2.4669,2.4394,2.457,0,0
06/15/1999,2.4574,2.4679,2.4357,2.4406,0,0
06/16/1999,2.4407,2.4657,2.4348,2.4578,0,0
06/17/1999,2.4584,2.4755,2.4531,2.4575,0,0
06/18/1999,2.4577,2.4709,2.4458,2.4564,0,0
06/21/1999,2.4555,2.4618,2.4474,2.4576,0,0
06/22/1999,2.4572,2.4623,2.4455,2.4585,0,0
06/23/1999,2.4591,2.4617,2.4391,2.4427,0,0
06/24/1999,2.4425,2.4505,2.4287,2.4365,0,0
06/25/1999,2.4368,2.4383,2.4252,2.4315,0,0
06/28/1999,2.4335,2.4504,2.4266,2.4477,0,0
06/29/1999,2.4462,2.4526,2.437,2.4406,0,0
06/30/1999,2.4408,2.4541,2.4372,2.4446,0,0
07/01/1999,2.4443,2.4787,2.4349,2.4666,0,0
07/02/1999,2.4652,2.4799,2.4617,2.4751,0,0
07/05/1999,2.4728,2.4798,2.4644,2.4713,0,0
07/06/1999,2.4711,2.48,2.4422,2.4445,0,0
07/07/1999,2.4448,2.4562,2.4392,2.4526,0,0
07/08/1999,2.4543,2.4579,2.445,2.4481,0,0
07/09/1999,2.4486,2.4539,2.4395,2.4403,0,0
07/12/1999,2.444,2.4674,2.4438,2.4622,0,0
07/13/1999,2.4621,2.4691,2.4476,2.4576,0,0
07/14/1999,2.4574,2.4673,2.4509,2.4614,0,0
07/15/1999,2.4609,2.469,2.4535,2.4648,0,0
07/16/1999,2.4649,2.4718,2.4578,2.4605,0,0
07/19/1999,2.4656,2.4739,2.4482,2.4561,0,0
07/20/1999,2.4562,2.4599,2.4164,2.4254,0,0
07/21/1999,2.4255,2.4261,2.4006,2.4129,0,0
07/22/1999,2.4122,2.4294,2.4038,2.4188,0,0
07/23/1999,2.4196,2.4264,2.404,2.4149,0,0
07/26/1999,2.4116,2.4169,2.3824,2.3953,0,0
07/27/1999,2.395,2.4008,2.3863,2.3944,0,0
07/28/1999,2.3954,2.3994,2.3819,2.3947,0,0
07/29/1999,2.3948,2.4147,2.3855,2.4088,0,0
07/30/1999,2.4081,2.4282,2.4007,2.4201,0,0
08/02/1999,2.4184,2.4318,2.4117,2.416,0,0
08/03/1999,2.4157,2.4308,2.4157,2.4261,0,0
08/04/1999,2.4258,2.4266,2.4022,2.4052,0,0
08/05/1999,2.405,2.4066,2.39,2.4019,0,0
08/06/1999,2.4021,2.4165,2.3941,2.3971,0,0
08/09/1999,2.4014,2.408,2.3941,2.4013,0,0
08/10/1999,2.4014,2.4176,2.3955,2.4164,0,0
08/11/1999,2.4161,2.4277,2.4112,2.4196,0,0
08/12/1999,2.4231,2.427,2.4149,2.4183,0,0
08/13/1999,2.4185,2.4407,2.4155,2.4369,0,0
08/16/1999,2.4334,2.4399,2.4207,2.4256,0,0
08/17/1999,2.4248,2.4462,2.4211,2.4462,0,0
08/18/1999,2.4457,2.4505,2.4313,2.4367,0,0
08/19/1999,2.4363,2.4469,2.4257,2.4285,0,0
08/20/1999,2.4272,2.4329,2.412,2.4181,0,0
08/23/1999,2.4167,2.4542,2.4156,2.4439,0,0
08/24/1999,2.4471,2.4595,2.4182,2.4203,0,0
08/25/1999,2.4211,2.443,2.4177,2.4369,0,0
08/26/1999,2.4368,2.4437,2.4281,2.4343,0,0
08/27/1999,2.4347,2.4367,2.4252,2.4313,0,0
08/30/1999,2.4295,2.4381,2.4245,2.4268,0,0
08/31/1999,2.427,2.4415,2.419,2.4328,0,0
09/01/1999,2.4303,2.4375,2.4214,2.4311,0,0
09/02/1999,2.4306,2.4321,2.3954,2.4027,0,0
09/03/1999,2.4034,2.4257,2.3962,2.4153,0,0
09/06/1999,2.4274,2.4354,2.41,2.4274,0,0
09/07/1999,2.4264,2.4379,2.4193,2.4236,0,0
09/08/1999,2.4231,2.4528,2.4178,2.447,0,0
09/09/1999,2.4476,2.487,2.4421,2.4823,0,0
09/10/1999,2.4826,2.5132,2.4734,2.5098,0,0
09/13/1999,2.5137,2.5173,2.4749,2.4783,0,0
09/14/1999,2.4791,2.498,2.4603,2.4901,0,0
09/15/1999,2.4899,2.4979,2.477,2.4883,0,0
09/16/1999,2.4887,2.509,2.4722,2.5033,0,0
09/17/1999,2.5036,2.5132,2.4924,2.5003,0,0
09/20/1999,2.5001,2.519,2.4896,2.5145,0,0
09/21/1999,2.5143,2.5185,2.4882,2.4936,0,0
09/22/1999,2.4932,2.5155,2.4825,2.5061,0,0
09/23/1999,2.5061,2.5255,2.4981,2.5071,0,0
09/24/1999,2.5067,2.525,2.5002,2.519,0,0
09/27/1999,2.5134,2.5372,2.5103,2.5197,0,0
09/28/1999,2.5184,2.5291,2.4985,2.5085,0,0
09/29/1999,2.5095,2.5105,2.4619,2.4741,0,0
09/30/1999,2.4741,2.4809,2.4595,2.4668,0,0
10/01/1999,2.4662,2.4706,2.448,2.4527,0,0
10/04/1999,2.4558,2.4674,2.4503,2.4551,0,0
10/05/1999,2.4553,2.4701,2.4494,2.4543,0,0
10/06/1999,2.4544,2.4709,2.4404,2.4666,0,0
10/07/1999,2.4659,2.4696,2.4466,2.4562,0,0
10/08/1999,2.4561,2.4848,2.4454,2.4817,0,0
10/11/1999,2.4797,2.4866,2.4746,2.4796,0,0
10/12/1999,2.4798,2.4827,2.4479,2.4512,0,0
10/13/1999,2.4512,2.4546,2.4328,2.4359,0,0
10/14/1999,2.435,2.4578,2.4326,2.4529,0,0
10/15/1999,2.4539,2.4556,2.4251,2.4276,0,0
10/18/1999,2.4303,2.4558,2.4292,2.452,0,0
10/19/1999,2.4512,2.4644,2.4418,2.4546,0,0
10/20/1999,2.4547,2.4729,2.4518,2.463,0,0
10/21/1999,2.4629,2.477,2.4586,2.4763,0,0
10/22/1999,2.4748,2.5004,2.467,2.467,0,0
10/25/1999,2.4776,2.4955,2.4741,2.4886,0,0
10/26/1999,2.4876,2.5109,2.4829,2.4971,0,0
10/27/1999,2.4955,2.5157,2.49,2.5075,0,0
10/28/1999,2.5077,2.5148,2.4917,2.4982,0,0
10/29/1999,2.4989,2.5167,2.4912,2.4972,0,0
11/01/1999,2.4998,2.5139,2.4896,2.4974,0,0
11/02/1999,2.5012,2.5256,2.4995,2.5147,0,0
11/03/1999,2.5163,2.5342,2.5115,2.5206,0,0
11/04/1999,2.5209,2.5406,2.5119,2.5287,0,0
11/05/1999,2.5275,2.532,2.4987,2.5097,0,0
11/08/1999,2.5018,2.5208,2.5015,2.5102,0,0
11/09/1999,2.5118,2.5187,2.4996,2.5086,0,0
11/10/1999,2.508,2.513,2.4956,2.5081,0,0
11/11/1999,2.5077,2.5154,2.4982,2.5033,0,0
11/12/1999,2.5035,2.5241,2.5019,2.5141,0,0
11/15/1999,2.5094,2.5278,2.5068,2.5186,0,0
11/16/1999,2.5187,2.5256,2.5072,2.5161,0,0
11/17/1999,2.5155,2.5286,2.4926,2.5014,0,0
11/18/1999,2.4998,2.5306,2.4979,2.513,0,0
11/19/1999,2.5087,2.5278,2.5066,2.5143,0,0
11/22/1999,2.5203,2.5262,2.5097,2.5159,0,0
11/23/1999,2.516,2.5347,2.5107,2.533,0,0
11/24/1999,2.5323,2.538,2.5187,2.5274,0,0
11/25/1999,2.5302,2.5394,2.521,2.5311,0,0
11/26/1999,2.5316,2.5545,2.5294,2.5301,0,0
11/29/1999,2.5342,2.5624,2.5246,2.5475,0,0
11/30/1999,2.5475,2.5534,2.5267,2.5373,0,0
12/01/1999,2.5371,2.5497,2.529,2.5404,0,0
12/02/1999,2.5406,2.5589,2.5339,2.5567,0,0
12/03/1999,2.5568,2.5616,2.5457,2.5516,0,0
12/06/1999,2.5492,2.552,2.5193,2.5355,0,0
12/07/1999,2.535,2.5509,2.5279,2.5356,0,0
12/08/1999,2.535,2.5472,2.5295,2.5445,0,0
12/09/1999,2.5352,2.561,2.5272,2.5434,0,0
12/10/1999,2.5474,2.5657,2.5405,2.5591,0,0
12/13/1999,2.5587,2.5742,2.5565,2.5671,0,0
12/14/1999,2.5674,2.5896,2.5564,2.5651,0,0
12/15/1999,2.5639,2.5712,2.5458,2.5521,0,0
12/16/1999,2.552,2.5559,2.5311,2.5313,0,0
12/17/1999,2.533,2.5615,2.5281,2.5493,0,0
12/20/1999,2.5527,2.5598,2.53,2.5408,0,0
12/21/1999,2.5403,2.5617,2.538,2.5609,0,0
12/22/1999,2.5601,2.563,2.5439,2.5511,0,0
12/23/1999,2.5502,2.5625,2.5407,2.5535,0,0
12/24/1999,2.5535,2.5725,2.5491,2.5624,0,0
12/27/1999,2.5595,2.57,2.5517,2.5637,0,0
12/28/1999,2.564,2.5821,2.557,2.5752,0,0
12/29/1999,2.5734,2.5899,2.5662,2.5887,0,0
12/30/1999,2.5825,2.5911,2.5669,2.5708,0,0
12/31/1999,2.5727,2.5835,2.5655,2.5694,0,0
01/03/2000,2.5807,2.5868,2.5518,2.5638,0,0
01/04/2000,2.5638,2.5691,2.5415,2.5497,0,0
01/05/2000,2.5499,2.5578,2.535,2.5533,0,0
01/06/2000,2.5519,2.569,2.5401,2.5602,0,0
01/07/2000,2.5597,2.5748,2.5536,2.5648,0,0
01/10/2000,2.5604,2.5774,2.5584,2.5699,0,0
01/11/2000,2.5698,2.5774,2.5599,2.5662,0,0
01/12/2000,2.5668,2.5811,2.562,2.5745,0,0
01/13/2000,2.5747,2.5918,2.5698,2.5868,0,0
01/14/2000,2.5859,2.6116,2.58,2.6073,0,0
01/17/2000,2.6069,2.6158,2.6015,2.6055,0,0
01/18/2000,2.6049,2.6179,2.6001,2.6025,0,0
01/19/2000,2.603,2.6296,2.6006,2.6213,0,0
01/20/2000,2.6201,2.6459,2.6175,2.6208,0,0
01/21/2000,2.621,2.6461,2.6141,2.633,0,0
01/24/2000,2.6452,2.6654,2.6399,2.6457,0,0
01/25/2000,2.6458,2.655,2.6331,2.6499,0,0
01/26/2000,2.6498,2.6532,2.6325,2.6399,0,0
01/27/2000,2.6425,2.6786,2.6298,2.674,0,0
01/28/2000,2.674,2.6881,2.6527,2.6763,0,0
01/31/2000,2.6667,2.6871,2.6513,2.6753,0,0
02/01/2000,2.6761,2.6844,2.6586,2.675,0,0
02/02/2000,2.6747,2.6771,2.644,2.6518,0,0
02/03/2000,2.6521,2.6636,2.5765,2.5951,0,0
02/04/2000,2.5945,2.6249,2.5669,2.6057,0,0
02/07/2000,2.6011,2.6222,2.597,2.6181,0,0
02/08/2000,2.6178,2.6336,2.5956,2.6272,0,0
02/09/2000,2.6267,2.6277,2.6035,2.6177,0,0
02/10/2000,2.6173,2.627,2.6065,2.6212,0,0
02/11/2000,2.6202,2.6258,2.5858,2.5923,0,0
02/14/2000,2.5897,2.6131,2.5736,2.6026,0,0
02/15/2000,2.6071,2.6192,2.5959,2.6117,0,0
02/16/2000,2.6102,2.6222,2.603,2.6138,0,0
02/17/2000,2.6141,2.6219,2.5984,2.6132,0,0
02/18/2000,2.6133,2.6194,2.596,2.6061,0,0
02/21/2000,2.6035,2.6057,2.5937,2.5971,0,0
02/22/2000,2.5976,2.5993,2.5717,2.5832,0,0
02/23/2000,2.5831,2.5879,2.5715,2.578,0,0
02/24/2000,2.578,2.605,2.5709,2.5945,0,0
02/25/2000,2.5944,2.6351,2.5918,2.6293,0,0
02/28/2000,2.6267,2.6523,2.6246,2.6523,0,0
02/29/2000,2.651,2.6563,2.6108,2.6325,0,0
03/01/2000,2.6316,2.6336,2.6141,2.6188,0,0
03/02/2000,2.625,2.6374,2.6038,2.6272,0,0
03/03/2000,2.627,2.6518,2.6171,2.6437,0,0
03/06/2000,2.6518,2.6547,2.6229,2.6421,0,0
03/07/2000,2.6419,2.6581,2.6294,2.6467,0,0
03/08/2000,2.6491,2.6617,2.6384,2.6387,0,0
03/09/2000,2.6388,2.6458,2.6207,2.6307,0,0
03/10/2000,2.631,2.6419,2.6259,2.6337,0,0
03/13/2000,2.6322,2.6416,2.6174,2.637,0,0
03/14/2000,2.6369,2.6391,2.6207,2.6232,0,0
03/15/2000,2.6235,2.6304,2.6111,2.6255,0,0
03/16/2000,2.6265,2.628,2.6058,2.6173,0,0
03/17/2000,2.6205,2.6294,2.6043,2.6102,0,0
03/20/2000,2.611,2.6144,2.5939,2.5982,0,0
03/21/2000,2.6009,2.6405,2.5948,2.638,0,0
03/22/2000,2.6378,2.6461,2.6188,2.6414,0,0
03/23/2000,2.6413,2.6431,2.6076,2.612,0,0
03/24/2000,2.6121,2.622,2.5823,2.5879,0,0
03/27/2000,2.5869,2.6174,2.5799,2.6087,0,0
03/28/2000,2.6076,2.64,2.602,2.6385,0,0
03/29/2000,2.6383,2.677,2.6298,2.6688,0,0
03/30/2000,2.6632,2.6699,2.6381,2.6404,0,0
03/31/2000,2.6392,2.6636,2.6381,2.6534,0,0
04/03/2000,2.6461,2.6655,2.6338,2.6379,0,0
04/04/2000,2.6372,2.652,2.5943,2.611,0,0
04/05/2000,2.6121,2.6222,2.5776,2.5984,0,0
04/06/2000,2.597,2.601,2.5837,2.5937,0,0
04/07/2000,2.5948,2.6075,2.5858,2.594,0,0
04/10/2000,2.5993,2.6056,2.5841,2.5913,0,0
04/11/2000,2.5915,2.6103,2.5826,2.6041,0,0
04/12/2000,2.6056,2.6273,2.6014,2.6086,0,0
04/13/2000,2.607,2.6268,2.6042,2.6166,0,0
04/14/2000,2.6178,2.6248,2.5849,2.5889,0,0
04/17/2000,2.582,2.6196,2.5751,2.6109,0,0
04/18/2000,2.6132,2.6336,2.6028,2.6282,0,0
04/19/2000,2.6283,2.6453,2.6196,2.639,0,0
04/20/2000,2.6389,2.6588,2.6325,2.6483,0,0
04/21/2000,2.6486,2.6548,2.6401,2.6432,0,0
04/24/2000,2.6393,2.6483,2.6277,2.6396,0,0
04/25/2000,2.6438,2.707,2.6333,2.6964,0,0
04/26/2000,2.6961,2.7081,2.6781,2.6814,0,0
04/27/2000,2.6817,2.7319,2.6782,2.713,0,0
04/28/2000,2.7126,2.7288,2.66,2.6601,0,0
05/01/2000,2.6674,2.6773,2.648,2.6543,0,0
05/02/2000,2.6545,2.689,2.6508,2.6733,0,0
05/03/2000,2.674,2.715,2.6697,2.6917,0,0
05/04/2000,2.6915,2.7142,2.6526,2.6784,0,0
05/05/2000,2.6788,2.6838,2.6368,2.6522,0,0
05/08/2000,2.6425,2.6614,2.6298,2.6469,0,0
05/09/2000,2.6473,2.6552,2.6209,2.6273,0,0
05/10/2000,2.6263,2.6407,2.5839,2.6017,0,0
05/11/2000,2.6002,2.6111,2.5565,2.5941,0,0
05/12/2000,2.5962,2.6129,2.5583,2.5617,0,0
05/15/2000,2.5763,2.5832,2.5593,2.5615,0,0
05/16/2000,2.561,2.5813,2.5543,2.5716,0,0
05/17/2000,2.5721,2.5974,2.5656,2.5945,0,0
05/18/2000,2.5951,2.5987,2.5663,2.5757,0,0
05/19/2000,2.5755,2.5985,2.5631,2.57,0,0
05/22/2000,2.5708,2.576,2.5566,2.5693,0,0
05/23/2000,2.5662,2.5707,2.5268,2.5418,0,0
05/24/2000,2.5417,2.5482,2.5281,2.5454,0,0
05/25/2000,2.5455,2.5599,2.5144,2.5178,0,0
05/26/2000,2.5172,2.5293,2.4906,2.4987,0,0
05/29/2000,2.5038,2.5282,2.4995,2.5248,0,0
05/30/2000,2.5249,2.5333,2.5062,2.5274,0,0
05/31/2000,2.5262,2.5356,2.5149,2.525,0,0
06/01/2000,2.5259,2.529,2.513,2.5194,0,0
06/02/2000,2.5194,2.5253,2.5004,2.5112,0,0
06/05/2000,2.5148,2.5323,2.5095,2.5247,0,0
06/06/2000,2.5247,2.5327,2.4956,2.5118,0,0
06/07/2000,2.5157,2.5173,2.4791,2.4889,0,0
06/08/2000,2.4871,2.4908,2.4584,2.4761,0,0
06/09/2000,2.4759,2.4876,2.4662,2.4796,0,0
06/12/2000,2.4765,2.4868,2.4687,2.4773,0,0
06/13/2000,2.4787,2.4861,2.4489,2.4566,0,0
06/14/2000,2.4566,2.4588,2.4382,2.4493,0,0
06/15/2000,2.4494,2.4815,2.4382,2.4728,0,0
06/16/2000,2.4731,2.4934,2.446,2.4513,0,0
06/19/2000,2.4513,2.4675,2.4411,2.4631,0,0
06/20/2000,2.4638,2.4814,2.4518,2.4731,0,0
06/21/2000,2.4743,2.4792,2.4489,2.4579,0,0
06/22/2000,2.457,2.5066,2.452,2.5033,0,0
06/23/2000,2.5013,2.5054,2.4698,2.4844,0,0
06/26/2000,2.4879,2.5011,2.4674,2.4733,0,0
06/27/2000,2.4734,2.4788,2.4541,2.4633,0,0
06/28/2000,2.4632,2.4967,2.4557,2.4894,0,0
06/29/2000,2.4895,2.4976,2.475,2.4869,0,0
06/30/2000,2.487,2.4878,2.4544,2.4833,0,0
07/03/2000,2.4841,2.4855,2.467,2.4759,0,0
07/04/2000,2.4757,2.4869,2.4693,2.4758,0,0
07/05/2000,2.4749,2.477,2.444,2.4457,0,0
07/06/2000,2.445,2.4582,2.436,2.453,0,0
07/07/2000,2.4529,2.4689,2.4454,2.4648,0,0
07/10/2000,2.4672,2.4693,2.4539,2.4584,0,0
07/11/2000,2.4569,2.4772,2.4555,2.4704,0,0
07/12/2000,2.4702,2.496,2.4675,2.4884,0,0
07/13/2000,2.4897,2.502,2.4814,2.4877,0,0
07/14/2000,2.4923,2.4964,2.4696,2.4786,0,0
07/17/2000,2.4784,2.4848,2.4593,2.4724,0,0
07/18/2000,2.4726,2.5135,2.4672,2.5076,0,0
07/19/2000,2.5077,2.5217,2.4983,2.5075,0,0
07/20/2000,2.511,2.5247,2.5038,2.5143,0,0
07/21/2000,2.5147,2.5289,2.5037,2.519,0,0
07/24/2000,2.5189,2.533,2.5171,2.5221,0,0
07/25/2000,2.5244,2.5264,2.4969,2.5057,0,0
07/26/2000,2.5057,2.5137,2.4924,2.4981,0,0
07/27/2000,2.4977,2.5206,2.4928,2.5183,0,0
07/28/2000,2.5174,2.5262,2.5083,2.5208,0,0
07/31/2000,2.5177,2.5262,2.4954,2.5017,0,0
08/01/2000,2.5017,2.5229,2.4938,2.5189,0,0
08/02/2000,2.5188,2.5283,2.5039,2.5217,0,0
08/03/2000,2.5222,2.5625,2.5164,2.5504,0,0
08/04/2000,2.5506,2.5783,2.5425,2.5649,0,0
08/07/2000,2.568,2.5842,2.5549,2.5782,0,0
08/08/2000,2.5784,2.5868,2.57,2.5711,0,0
08/09/2000,2.5712,2.5904,2.5693,2.5757,0,0
08/10/2000,2.5764,2.5833,2.5476,2.5534,0,0
08/11/2000,2.555,2.5904,2.5479,2.5795,0,0
08/14/2000,2.584,2.5996,2.5789,2.5873,0,0
08/15/2000,2.5871,2.5984,2.564,2.5721,0,0
08/16/2000,2.5725,2.5907,2.5519,2.5608,0,0
08/17/2000,2.561,2.5697,2.5546,2.5562,0,0
08/18/2000,2.5586,2.5737,2.5471,2.5613,0,0
08/21/2000,2.5648,2.5831,2.5618,2.5753,0,0
08/22/2000,2.5743,2.5875,2.5675,2.5764,0,0
08/23/2000,2.5763,2.5841,2.5495,2.5502,0,0
08/24/2000,2.5505,2.559,2.5276,2.5368,0,0
08/25/2000,2.5384,2.5504,2.5081,2.5112,0,0
08/28/2000,2.5125,2.5266,2.5092,2.5191,0,0
08/29/2000,2.5191,2.5314,2.508,2.5169,0,0
08/30/2000,2.5158,2.5321,2.5082,2.5204,0,0
08/31/2000,2.5199,2.5413,2.5151,2.5201,0,0
09/01/2000,2.5192,2.5346,2.5063,2.5277,0,0
09/04/2000,2.5235,2.5286,2.5132,2.5199,0,0
09/05/2000,2.5221,2.5463,2.5114,2.5366,0,0
09/06/2000,2.5369,2.5716,2.5355,2.554,0,0
09/07/2000,2.5542,2.5696,2.5375,2.5547,0,0
09/08/2000,2.5554,2.5599,2.5173,2.5267,0,0
09/11/2000,2.5299,2.5385,2.4816,2.4862,0,0
09/12/2000,2.4851,2.4958,2.4619,2.485,0,0
09/13/2000,2.4849,2.4995,2.4651,2.4957,0,0
09/14/2000,2.4961,2.5029,2.4791,2.4911,0,0
09/15/2000,2.4905,2.502,2.4831,2.4962,0,0
09/18/2000,2.4989,2.5122,2.4894,2.5048,0,0
09/19/2000,2.5055,2.5203,2.4923,2.5025,0,0
09/20/2000,2.5025,2.5312,2.4979,2.5099,0,0
09/21/2000,2.5082,2.5426,2.4988,2.5335,0,0
09/22/2000,2.5362,2.5612,2.5108,2.5192,0,0
09/25/2000,2.5161,2.534,2.5147,2.5218,0,0
09/26/2000,2.523,2.5311,2.511,2.5219,0,0
09/27/2000,2.5252,2.536,2.5171,2.5325,0,0
09/28/2000,2.5233,2.5405,2.5202,2.5302,0,0
09/29/2000,2.5325,2.5633,2.5262,2.5452,0,0
10/02/2000,2.5465,2.5511,2.5345,2.5484,0,0
10/03/2000,2.547,2.5493,2.5214,2.5252,0,0
10/04/2000,2.5267,2.5411,2.5127,2.53,0,0
10/05/2000,2.5301,2.5419,2.5206,2.5291,0,0
10/06/2000,2.5289,2.5391,2.5218,2.533,0,0
10/09/2000,2.5318,2.542,2.5258,2.5374,0,0
10/10/2000,2.5379,2.5444,2.5311,2.537,0,0
10/11/2000,2.5381,2.5587,2.5227,2.5511,0,0
10/12/2000,2.5516,2.5721,2.5405,2.5653,0,0
10/13/2000,2.5644,2.5821,2.5524,2.5654,0,0
10/16/2000,2.5687,2.5795,2.5604,2.5681,0,0
10/17/2000,2.5678,2.577,2.5506,2.5649,0,0
10/18/2000,2.5647,2.5975,2.5501,2.5814,0,0
10/19/2000,2.5786,2.5901,2.5715,2.5809,0,0
10/20/2000,2.5812,2.5977,2.5721,2.5861,0,0
10/23/2000,2.5949,2.6206,2.5874,2.6116,0,0
10/24/2000,2.6131,2.6164,2.5948,2.6062,0,0
10/25/2000,2.6063,2.6148,2.5931,2.6051,0,0
10/26/2000,2.6056,2.6205,2.5901,2.6134,0,0
10/27/2000,2.6155,2.6353,2.597,2.6342,0,0
10/30/2000,2.6248,2.6346,2.6111,2.6232,0,0
10/31/2000,2.6226,2.6273,2.5992,2.6046,0,0
11/01/2000,2.6006,2.6129,2.5576,2.5803,0,0
11/02/2000,2.574,2.5823,2.5596,2.568,0,0
11/03/2000,2.5679,2.5715,2.5342,2.5454,0,0
11/06/2000,2.5442,2.5594,2.5124,2.5174,0,0
11/07/2000,2.5172,2.5439,2.5088,2.5321,0,0
11/08/2000,2.5324,2.5411,2.5136,2.5268,0,0
11/09/2000,2.5268,2.5304,2.5093,2.5138,0,0
11/10/2000,2.5136,2.5348,2.5036,2.53,0,0
11/13/2000,2.5148,2.5546,2.5102,2.5481,0,0
11/14/2000,2.5476,2.552,2.526,2.537,0,0
11/15/2000,2.5369,2.5431,2.5179,2.5362,0,0
11/16/2000,2.5368,2.5511,2.5277,2.5442,0,0
11/17/2000,2.544,2.5662,2.5332,2.5605,0,0
11/20/2000,2.5605,2.5759,2.5476,2.5513,0,0
11/21/2000,2.5519,2.5629,2.5425,2.5556,0,0
11/22/2000,2.5557,2.5578,2.5241,2.5283,0,0
11/23/2000,2.5279,2.5423,2.5208,2.5387,0,0
11/24/2000,2.5384,2.5462,2.5249,2.5302,0,0
11/27/2000,2.5285,2.5445,2.5119,2.5171,0,0
11/28/2000,2.5174,2.5235,2.4924,2.4996,0,0
11/29/2000,2.4997,2.513,2.487,2.5048,0,0
11/30/2000,2.5046,2.5066,2.4573,2.4669,0,0
12/01/2000,2.4667,2.4948,2.4606,2.4827,0,0
12/04/2000,2.4809,2.4904,2.4621,2.4741,0,0
12/05/2000,2.4738,2.4808,2.4531,2.4571,0,0
12/06/2000,2.4571,2.4655,2.4441,2.4532,0,0
12/07/2000,2.4543,2.4624,2.4408,2.4607,0,0
12/08/2000,2.4598,2.4793,2.452,2.4676,0,0
12/11/2000,2.4749,2.5029,2.4601,2.4902,0,0
12/12/2000,2.4901,2.4947,2.4718,2.4814,0,0
12/13/2000,2.4848,2.5031,2.4747,2.4963,0,0
12/14/2000,2.496,2.5035,2.4783,2.4865,0,0
12/15/2000,2.4865,2.4896,2.4684,2.4785,0,0
12/18/2000,2.4792,2.4847,2.4638,2.4822,0,0
12/19/2000,2.4769,2.4864,2.4639,2.4704,0,0
12/20/2000,2.4701,2.4805,2.4498,2.4664,0,0
12/21/2000,2.4675,2.4736,2.4391,2.449,0,0
12/22/2000,2.4485,2.4583,2.4276,2.4283,0,0
12/25/2000,2.4352,2.4391,2.4203,2.4269,0,0
12/26/2000,2.4291,2.4331,2.414,2.4181,0,0
12/27/2000,2.4195,2.4563,2.4147,2.4498,0,0
12/28/2000,2.4477,2.4594,2.4364,2.4384,0,0
12/29/2000,2.4418,2.4523,2.4043,2.4055,0,0
01/01/2001,2.4057,2.4158,2.4052,2.4146,0,0
01/02/2001,2.4154,2.4257,2.395,2.4019,0,0
01/03/2001,2.4022,2.4358,2.3942,2.4273,0,0
01/04/2001,2.4279,2.4307,2.396,2.4044,0,0
01/05/2001,2.4037,2.4145,2.3933,2.4034,0,0
01/08/2001,2.4026,2.4231,2.3977,2.4096,0,0
01/09/2001,2.4114,2.4177,2.3993,2.4014,0,0
01/10/2001,2.412,2.4257,2.4,2.4219,0,0
01/11/2001,2.4228,2.4239,2.4021,2.4153,0,0
01/12/2001,2.4149,2.4227,2.3865,2.3919,0,0
01/15/2001,2.3942,2.4222,2.3911,2.4153,0,0
01/16/2001,2.4154,2.428,2.3967,2.4032,0,0
01/17/2001,2.4034,2.4369,2.3991,2.4217,0,0
01/18/2001,2.4213,2.4254,2.3793,2.3863,0,0
01/19/2001,2.3859,2.4052,2.3737,2.3925,0,0
01/22/2001,2.3943,2.4125,2.3851,2.3917,0,0
01/23/2001,2.3916,2.4064,2.3836,2.4047,0,0
01/24/2001,2.4043,2.4264,2.3964,2.4053,0,0
01/25/2001,2.4098,2.4263,2.4039,2.4114,0,0
01/26/2001,2.4081,2.4229,2.4046,2.4128,0,0
01/29/2001,2.4142,2.4205,2.4072,2.4151,0,0
01/30/2001,2.4155,2.4225,2.4014,2.4075,0,0
01/31/2001,2.407,2.4087,2.3887,2.3926,0,0
02/01/2001,2.3921,2.4166,2.3836,2.4118,0,0
02/02/2001,2.4122,2.4242,2.4081,2.4159,0,0
02/05/2001,2.4204,2.4225,2.4056,2.4165,0,0
02/06/2001,2.4169,2.4199,2.4068,2.4156,0,0
02/07/2001,2.4155,2.4206,2.3995,2.4044,0,0
02/08/2001,2.4042,2.4178,2.4003,2.4132,0,0
02/09/2001,2.4125,2.416,2.3923,2.3973,0,0
02/12/2001,2.3986,2.4088,2.3921,2.4022,0,0
02/13/2001,2.4019,2.4309,2.3991,2.4235,0,0
02/14/2001,2.4236,2.4404,2.4203,2.4303,0,0
02/15/2001,2.4299,2.462,2.4274,2.4518,0,0
02/16/2001,2.4521,2.461,2.424,2.4256,0,0
02/19/2001,2.4327,2.4368,2.4087,2.4161,0,0
02/20/2001,2.4147,2.4434,2.4082,2.4399,0,0
02/21/2001,2.4402,2.4478,2.4155,2.4306,0,0
02/22/2001,2.4311,2.454,2.4242,2.4462,0,0
02/23/2001,2.4466,2.4527,2.426,2.4346,0,0
02/26/2001,2.4341,2.4485,2.4301,2.4367,0,0
02/27/2001,2.4402,2.4417,2.4112,2.419,0,0
02/28/2001,2.4193,2.4232,2.4077,2.4151,0,0
03/01/2001,2.4153,2.4175,2.3968,2.4013,0,0
03/02/2001,2.4016,2.4279,2.3991,2.4173,0,0
03/05/2001,2.4152,2.4359,2.4131,2.428,0,0
03/06/2001,2.4281,2.4359,2.4136,2.4192,0,0
03/07/2001,2.4192,2.4295,2.4084,2.4215,0,0
03/08/2001,2.4208,2.435,2.4138,2.4259,0,0
03/09/2001,2.4257,2.4375,2.4141,2.4284,0,0
03/12/2001,2.4263,2.4348,2.4181,2.4265,0,0
03/13/2001,2.4272,2.4482,2.4181,2.4405,0,0
03/14/2001,2.4402,2.4511,2.4308,2.441,0,0
03/15/2001,2.4412,2.4652,2.438,2.4565,0,0
03/16/2001,2.4571,2.4716,2.4397,2.4523,0,0
03/19/2001,2.4503,2.4503,2.4225,2.4309,0,0
03/20/2001,2.4305,2.4335,2.4149,2.4241,0,0
03/21/2001,2.4245,2.4515,2.4193,2.4491,0,0
03/22/2001,2.4469,2.4599,2.433,2.4516,0,0
03/23/2001,2.4524,2.4588,2.4379,2.453,0,0
03/26/2001,2.4554,2.4656,2.4506,2.4603,0,0
03/27/2001,2.4582,2.4657,2.4529,2.4627,0,0
03/28/2001,2.4622,2.4851,2.4563,2.4811,0,0
03/29/2001,2.4824,2.4935,2.4624,2.4645,0,0
03/30/2001,2.4667,2.4774,2.4507,2.4742,0,0
04/02/2001,2.4702,2.4761,2.4536,2.4606,0,0
04/03/2001,2.4605,2.4661,2.4369,2.4394,0,0
04/04/2001,2.4397,2.4472,2.4229,2.431,0,0
04/05/2001,2.4286,2.4427,2.4207,2.4328,0,0
04/06/2001,2.4329,2.4481,2.4249,2.4367,0,0
04/09/2001,2.4356,2.4652,2.431,2.4594,0,0
04/10/2001,2.4585,2.4694,2.4546,2.4596,0,0
04/11/2001,2.4592,2.4707,2.4537,2.4576,0,0
04/12/2001,2.4573,2.4677,2.446,2.456,0,0
04/13/2001,2.4562,2.4659,2.4477,2.4635,0,0
04/16/2001,2.4603,2.47,2.451,2.462,0,0
04/17/2001,2.462,2.4864,2.4579,2.4756,0,0
04/18/2001,2.4759,2.4978,2.4651,2.4728,0,0
04/19/2001,2.4719,2.4811,2.4593,2.4655,0,0
04/20/2001,2.4631,2.4706,2.438,2.4472,0,0
04/23/2001,2.4416,2.4589,2.4365,2.4516,0,0
04/24/2001,2.4527,2.4632,2.439,2.4561,0,0
04/25/2001,2.4557,2.4642,2.451,2.4629,0,0
04/26/2001,2.4591,2.4651,2.447,2.4533,0,0
04/27/2001,2.4539,2.4863,2.4467,2.4831,0,0
04/30/2001,2.475,2.4861,2.4711,2.4809,0,0
05/01/2001,2.4821,2.4858,2.4725,2.4761,0,0
05/02/2001,2.4762,2.4859,2.468,2.4742,0,0
05/03/2001,2.4743,2.4912,2.4688,2.488,0,0
05/04/2001,2.488,2.491,2.4733,2.4885,0,0
05/07/2001,2.4868,2.4949,2.4812,2.4896,0,0
05/08/2001,2.4895,2.4978,2.4804,2.4842,0,0
05/09/2001,2.4844,2.4935,2.472,2.4737,0,0
05/10/2001,2.4738,2.4826,2.4665,2.479,0,0
05/11/2001,2.4783,2.4888,2.4729,2.4852,0,0
05/14/2001,2.4848,2.4898,2.4795,2.4858,0,0
05/15/2001,2.4848,2.488,2.4725,2.4826,0,0
05/16/2001,2.4825,2.4908,2.4698,2.4799,0,0
05/17/2001,2.4797,2.4932,2.4713,2.4902,0,0
05/18/2001,2.491,2.5158,2.4847,2.5097,0,0
05/21/2001,2.5101,2.5203,2.5046,2.5172,0,0
05/22/2001,2.5164,2.5292,2.5131,2.5228,0,0
05/23/2001,2.5229,2.5384,2.5169,2.5274,0,0
05/24/2001,2.5277,2.5339,2.5006,2.502,0,0
05/25/2001,2.5032,2.5338,2.4986,2.5238,0,0
05/28/2001,2.5237,2.5297,2.5195,2.5232,0,0
05/29/2001,2.523,2.5388,2.5208,2.5324,0,0
05/30/2001,2.5323,2.5443,2.5268,2.5427,0,0
05/31/2001,2.5426,2.5533,2.5367,2.5464,0,0
06/01/2001,2.548,2.5538,2.5365,2.5447,0,0
06/04/2001,2.5472,2.5529,2.5288,2.5352,0,0
06/05/2001,2.5344,2.5374,2.5058,2.5107,0,0
06/06/2001,2.5106,2.5168,2.4857,2.4959,0,0
06/07/2001,2.4962,2.5035,2.4786,2.4953,0,0
06/08/2001,2.4946,2.5031,2.4698,2.4753,0,0
06/11/2001,2.4848,2.4891,2.4708,2.4762,0,0
06/12/2001,2.477,2.4807,2.4533,2.456,0,0
06/13/2001,2.4552,2.4954,2.4511,2.4876,0,0
06/14/2001,2.4877,2.5022,2.4767,2.4795,0,0
06/15/2001,2.4783,2.5002,2.471,2.491,0,0
06/18/2001,2.4921,2.5061,2.4885,2.4972,0,0
06/19/2001,2.4979,2.5099,2.491,2.5058,0,0
06/20/2001,2.5068,2.5076,2.4876,2.492,0,0
06/21/2001,2.4918,2.5258,2.4877,2.5165,0,0
06/22/2001,2.5165,2.5302,2.5006,2.5055,0,0
06/25/2001,2.5039,2.5078,2.4917,2.4997,0,0
06/26/2001,2.4989,2.5064,2.4829,2.4992,0,0
06/27/2001,2.499,2.5106,2.4945,2.5039,0,0
06/28/2001,2.5045,2.5399,2.4987,2.5334,0,0
06/29/2001,2.5332,2.5418,2.5192,2.5403,0,0
07/02/2001,2.5362,2.5531,2.5324,2.544,0,0
07/03/2001,2.544,2.5475,2.5207,2.5296,0,0
07/04/2001,2.5297,2.5362,2.5192,2.529,0,0
07/05/2001,2.5288,2.5541,2.5245,2.5516,0,0
07/06/2001,2.5521,2.5556,2.5166,2.5313,0,0
07/09/2001,2.5303,2.535,2.523,2.5274,0,0
07/10/2001,2.5276,2.5294,2.5063,2.5101,0,0
07/11/2001,2.5103,2.5141,2.4834,2.4931,0,0
07/12/2001,2.4933,2.5038,2.4855,2.4926,0,0
07/13/2001,2.4929,2.496,2.4766,2.4851,0,0
07/16/2001,2.4842,2.4868,2.4662,2.4797,0,0
07/17/2001,2.4804,2.4931,2.4524,2.4539,0,0
07/18/2001,2.4537,2.4649,2.4393,2.4464,0,0
07/19/2001,2.4466,2.4754,2.4349,2.4679,0,0
07/20/2001,2.4677,2.4714,2.4573,2.4658,0,0
07/23/2001,2.4617,2.4735,2.4576,2.4615,0,0
07/24/2001,2.4606,2.4627,2.4447,2.4505,0,0
07/25/2001,2.4506,2.4547,2.4424,2.4481,0,0
07/26/2001,2.4479,2.4635,2.4438,2.454,0,0
07/27/2001,2.4534,2.463,2.4462,2.4491,0,0
07/30/2001,2.4503,2.4657,2.4418,2.4627,0,0
07/31/2001,2.4623,2.4701,2.4562,2.4605,0,0
08/01/2001,2.4606,2.4622,2.4496,2.4566,0,0
08/02/2001,2.4567,2.462,2.4447,2.45,0,0
08/03/2001,2.4471,2.4523,2.43,2.4382,0,0
08/06/2001,2.436,2.4438,2.423,2.4261,0,0
08/07/2001,2.4264,2.4368,2.4255,2.4338,0,0
08/08/2001,2.4341,2.4383,2.4161,2.417,0,0
08/09/2001,2.4175,2.4264,2.3996,2.407,0,0
08/10/2001,2.4071,2.4264,2.4006,2.4114,0,0
08/13/2001,2.4104,2.4135,2.3934,2.3998,0,0
08/14/2001,2.3996,2.4046,2.3953,2.3998,0,0
08/15/2001,2.4009,2.405,2.3841,2.3931,0,0
08/16/2001,2.3929,2.4182,2.3867,2.4048,0,0
08/17/2001,2.4053,2.4063,2.3914,2.395,0,0
08/20/2001,2.3939,2.4045,2.3882,2.4006,0,0
08/21/2001,2.3987,2.4114,2.3969,2.4045,0,0
08/22/2001,2.404,2.4164,2.3988,2.4118,0,0
08/23/2001,2.412,2.4146,2.3988,2.4026,0,0
08/24/2001,2.4025,2.414,2.3984,2.4022,0,0
08/27/2001,2.4047,2.4123,2.4012,2.4056,0,0
08/28/2001,2.4054,2.4218,2.4047,2.4151,0,0
08/29/2001,2.4155,2.4269,2.4089,2.4223,0,0
08/30/2001,2.4221,2.4285,2.4049,2.4088,0,0
08/31/2001,2.4085,2.4284,2.4053,2.4207,0,0
09/03/2001,2.4206,2.4284,2.4144,2.4207,0,0
09/04/2001,2.4232,2.4689,2.4205,2.4595,0,0
09/05/2001,2.4597,2.4875,2.4531,2.4825,0,0
09/06/2001,2.4798,2.488,2.4561,2.4567,0,0
09/07/2001,2.4571,2.4658,2.4451,2.448,0,0
09/10/2001,2.4436,2.4643,2.415,2.4578,0,0
09/11/2001,2.4583,2.4688,2.3898,2.3898,0,0
09/12/2001,2.4,2.4489,2.3989,2.4343,0,0
09/13/2001,2.4353,2.458,2.422,2.4252,0,0
09/14/2001,2.4238,2.4297,2.3804,2.3849,0,0
09/17/2001,2.3864,2.3898,2.3463,2.349,0,0
09/18/2001,2.3541,2.3663,2.3405,2.3465,0,0
09/19/2001,2.3468,2.3518,2.3283,2.342,0,0
09/20/2001,2.3417,2.3444,2.3228,2.336,0,0
09/21/2001,2.3303,2.3321,2.2866,2.299,0,0
09/24/2001,2.2985,2.345,2.2916,2.3425,0,0
09/25/2001,2.3391,2.3416,2.3199,2.3298,0,0
09/26/2001,2.333,2.3683,2.3311,2.3592,0,0
09/27/2001,2.3595,2.3822,2.3576,2.3759,0,0
09/28/2001,2.3757,2.3884,2.367,2.3844,0,0
10/01/2001,2.3839,2.4052,2.3799,2.3916,0,0
10/02/2001,2.3918,2.395,2.3708,2.3769,0,0
10/03/2001,2.3769,2.4021,2.362,2.395,0,0
10/04/2001,2.3956,2.4041,2.3847,2.3914,0,0
10/05/2001,2.3915,2.3998,2.3857,2.3895,0,0
10/08/2001,2.3904,2.3924,2.3592,2.3699,0,0
10/09/2001,2.37,2.3722,2.345,2.345,0,0
10/10/2001,2.3441,2.3725,2.3441,2.3618,0,0
10/11/2001,2.3616,2.3815,2.3576,2.3783,0,0
10/12/2001,2.3796,2.3847,2.3573,2.363,0,0
10/15/2001,2.356,2.3618,2.351,2.3541,0,0
10/16/2001,2.3559,2.3711,2.3519,2.3665,0,0
10/17/2001,2.3678,2.3787,2.3629,2.3724,0,0
10/18/2001,2.3727,2.3771,2.3589,2.3643,0,0
10/19/2001,2.3646,2.3669,2.3558,2.3561,0,0
10/22/2001,2.3552,2.3721,2.3514,2.3623,0,0
10/23/2001,2.363,2.3713,2.3614,2.3669,0,0
10/24/2001,2.3639,2.3725,2.3612,2.3664,0,0
10/25/2001,2.3665,2.3744,2.3536,2.3549,0,0
10/26/2001,2.3551,2.3766,2.3543,2.3755,0,0
10/29/2001,2.3705,2.3778,2.3648,2.3672,0,0
10/30/2001,2.3673,2.3724,2.3523,2.3569,0,0
10/31/2001,2.3567,2.379,2.3544,2.3763,0,0
11/01/2001,2.3764,2.3876,2.3638,2.3843,0,0
11/02/2001,2.3842,2.3928,2.3795,2.3834,0,0
11/05/2001,2.3856,2.3974,2.3776,2.3904,0,0
11/06/2001,2.3902,2.3992,2.3857,2.3977,0,0
11/07/2001,2.3993,2.4032,2.3848,2.3921,0,0
11/08/2001,2.3922,2.4,2.3788,2.3839,0,0
11/09/2001,2.3851,2.3946,2.3839,2.3889,0,0
11/12/2001,2.3893,2.3928,2.3669,2.3812,0,0
11/13/2001,2.3815,2.4183,2.381,2.405,0,0
11/14/2001,2.4051,2.412,2.3932,2.3982,0,0
11/15/2001,2.3974,2.4034,2.3764,2.3787,0,0
11/16/2001,2.3787,2.385,2.3598,2.3659,0,0
11/19/2001,2.3631,2.3726,2.3332,2.3417,0,0
11/20/2001,2.3416,2.3489,2.3307,2.3399,0,0
11/21/2001,2.3397,2.3561,2.3396,2.3465,0,0
11/22/2001,2.3467,2.3526,2.3382,2.3434,0,0
11/23/2001,2.3434,2.3539,2.3347,2.3505,0,0
11/26/2001,2.3482,2.3609,2.3399,2.3499,0,0
11/27/2001,2.3498,2.3538,2.3375,2.3434,0,0
11/28/2001,2.3432,2.3519,2.3239,2.3468,0,0
11/29/2001,2.3469,2.3634,2.3444,2.3622,0,0
11/30/2001,2.3618,2.3681,2.3362,2.3382,0,0
12/03/2001,2.3368,2.3598,2.3362,2.3568,0,0
12/04/2001,2.3569,2.3591,2.3477,2.3504,0,0
12/05/2001,2.3507,2.3589,2.3454,2.3493,0,0
12/06/2001,2.3498,2.3589,2.3455,2.3542,0,0
12/07/2001,2.3539,2.3781,2.3514,2.3766,0,0
12/10/2001,2.3773,2.3927,2.3738,2.3856,0,0
12/11/2001,2.3857,2.3885,2.3765,2.3789,0,0
12/12/2001,2.3789,2.3843,2.3688,2.3755,0,0
12/13/2001,2.3753,2.3845,2.367,2.3786,0,0
12/14/2001,2.3786,2.3843,2.3639,2.3696,0,0
12/17/2001,2.3705,2.3851,2.3632,2.3831,0,0
12/18/2001,2.3831,2.386,2.3756,2.3804,0,0
12/19/2001,2.3804,2.3907,2.372,2.378,0,0
12/20/2001,2.378,2.3797,2.3547,2.3644,0,0
12/21/2001,2.3641,2.3786,2.3581,2.3767,0,0
12/24/2001,2.3753,2.4452,2.3704,2.4432,0,0
12/26/2001,2.4458,2.461,2.4249,2.4502,0,0
12/27/2001,2.4502,2.4558,2.4232,2.4332,0,0
12/28/2001,2.4332,2.4367,2.4259,2.4269,0,0
12/31/2001,2.4293,2.431,2.4071,2.4142,0,0
01/02/2002,2.4006,2.4006,2.3604,2.3759,0,0
01/03/2002,2.3756,2.3846,2.3687,2.374,0,0
01/04/2002,2.3743,2.3878,2.3656,2.3872,0,0
01/07/2002,2.3846,2.3857,2.3693,2.3739,0,0
01/08/2002,2.3739,2.389,2.3699,2.3779,0,0
01/09/2002,2.3779,2.3939,2.3774,2.3835,0,0
01/10/2002,2.3832,2.4074,2.381,2.3903,0,0
01/11/2002,2.3903,2.4004,2.3893,2.3964,0,0
01/14/2002,2.3945,2.4042,2.3928,2.3999,0,0
01/15/2002,2.3999,2.4088,2.3926,2.3991,0,0
01/16/2002,2.3991,2.4031,2.3761,2.3831,0,0
01/17/2002,2.3831,2.398,2.3794,2.3917,0,0
01/18/2002,2.3917,2.3982,2.3858,2.3865,0,0
01/21/2002,2.3879,2.3927,2.3827,2.3853,0,0
01/22/2002,2.3855,2.3855,2.371,2.3736,0,0
01/23/2002,2.3738,2.3845,2.3711,2.3781,0,0
01/24/2002,2.3781,2.3872,2.3745,2.3853,0,0
01/25/2002,2.3853,2.4075,2.3817,2.3986,0,0
01/28/2002,2.4001,2.4179,2.396,2.4066,0,0
01/29/2002,2.4066,2.4131,2.4001,2.402,0,0
01/30/2002,2.4017,2.4215,2.3984,2.4169,0,0
01/31/2002,2.4172,2.4297,2.4072,2.4258,0,0
02/01/2002,2.4258,2.4327,2.4159,2.4304,0,0
02/04/2002,2.4264,2.4324,2.4108,2.4159,0,0
02/05/2002,2.4157,2.4168,2.3984,2.4027,0,0
02/06/2002,2.4027,2.4071,2.3886,2.3958,0,0
02/07/2002,2.3956,2.4001,2.3861,2.3919,0,0
02/08/2002,2.3919,2.3969,2.3743,2.3905,0,0
02/11/2002,2.3938,2.3989,2.3897,2.3954,0,0
02/12/2002,2.3954,2.4202,2.3925,2.4142,0,0
02/13/2002,2.4142,2.4332,2.414,2.4291,0,0
02/14/2002,2.4291,2.4361,2.4251,2.4274,0,0
02/15/2002,2.4277,2.4357,2.4254,2.4333,0,0
02/18/2002,2.4311,2.435,2.4243,2.4274,0,0
02/19/2002,2.4274,2.4322,2.4118,2.4168,0,0
02/20/2002,2.4168,2.4286,2.4106,2.4261,0,0
02/21/2002,2.4263,2.4299,2.4177,2.4234,0,0
02/22/2002,2.4234,2.4271,2.4112,2.4211,0,0
02/25/2002,2.4191,2.421,2.412,2.4199,0,0
02/26/2002,2.4199,2.4256,2.4146,2.4211,0,0
02/27/2002,2.4211,2.4244,2.4156,2.4203,0,0
02/28/2002,2.4205,2.4247,2.402,2.4055,0,0
03/01/2002,2.4055,2.4237,2.4055,2.4215,0,0
03/04/2002,2.425,2.4289,2.4139,2.418,0,0
03/05/2002,2.4184,2.4213,2.4106,2.4131,0,0
03/06/2002,2.4131,2.4141,2.3903,2.3932,0,0
03/07/2002,2.3932,2.3985,2.3765,2.382,0,0
03/08/2002,2.3817,2.3999,2.3801,2.3972,0,0
03/11/2002,2.3972,2.3979,2.3807,2.3848,0,0
03/12/2002,2.3848,2.3867,2.3687,2.376,0,0
03/13/2002,2.376,2.3762,2.3645,2.3716,0,0
03/14/2002,2.3716,2.3724,2.3486,2.351,0,0
03/15/2002,2.351,2.3633,2.3485,2.3592,0,0
03/18/2002,2.361,2.3717,2.3599,2.3656,0,0
03/19/2002,2.3656,2.3745,2.3605,2.364,0,0
03/20/2002,2.364,2.3725,2.3572,2.3649,0,0
03/21/2002,2.3649,2.3715,2.3604,2.3643,0,0
03/22/2002,2.3643,2.3795,2.3627,2.3755,0,0
03/25/2002,2.374,2.3813,2.3716,2.3735,0,0
03/26/2002,2.3735,2.385,2.37,2.3796,0,0
03/27/2002,2.3796,2.3925,2.3788,2.392,0,0
03/28/2002,2.392,2.4017,2.3889,2.3991,0,0
03/29/2002,2.3991,2.3999,2.3927,2.3977,0,0
04/01/2002,2.3964,2.3983,2.3868,2.3952,0,0
04/02/2002,2.395,2.3981,2.3878,2.3888,0,0
04/03/2002,2.3888,2.3912,2.3798,2.3813,0,0
04/04/2002,2.3815,2.3934,2.3767,2.39,0,0
04/05/2002,2.39,2.3949,2.3843,2.3858,0,0
04/08/2002,2.3838,2.3999,2.3838,2.3975,0,0
04/09/2002,2.3973,2.4006,2.3888,2.3934,0,0
04/10/2002,2.3934,2.4001,2.389,2.3956,0,0
04/11/2002,2.3956,2.3981,2.3825,2.3866,0,0
04/12/2002,2.3866,2.3991,2.3859,2.3938,0,0
04/15/2002,2.3928,2.3992,2.3878,2.3971,0,0
04/16/2002,2.3971,2.401,2.3923,2.3961,0,0
04/17/2002,2.3961,2.398,2.3852,2.3864,0,0
04/18/2002,2.3864,2.3915,2.3821,2.3838,0,0
04/19/2002,2.3838,2.39,2.3802,2.3817,0,0
04/22/2002,2.3825,2.3976,2.382,2.3953,0,0
04/23/2002,2.3953,2.3996,2.3863,2.3881,0,0
04/24/2002,2.3881,2.3905,2.3771,2.3804,0,0
04/25/2002,2.3804,2.3823,2.3658,2.3706,0,0
04/26/2002,2.3706,2.3767,2.3632,2.365,0,0
04/29/2002,2.3664,2.3717,2.361,2.3618,0,0
04/30/2002,2.3618,2.3663,2.3521,2.3573,0,0
05/01/2002,2.3573,2.3586,2.3365,2.3463,0,0
05/02/2002,2.3463,2.3612,2.3453,2.3542,0,0
05/03/2002,2.3542,2.3565,2.329,2.3292,0,0
05/06/2002,2.3329,2.3383,2.3264,2.3265,0,0
05/07/2002,2.3267,2.3429,2.3241,2.3347,0,0
05/08/2002,2.3343,2.3437,2.3328,2.3426,0,0
05/09/2002,2.3423,2.3437,2.3279,2.332,0,0
05/10/2002,2.3322,2.3343,2.3244,2.3271,0,0
05/13/2002,2.3291,2.332,2.3231,2.3249,0,0
05/14/2002,2.3249,2.3424,2.3246,2.3388,0,0
05/15/2002,2.3388,2.3444,2.328,2.3297,0,0
05/16/2002,2.3295,2.3315,2.3227,2.324,0,0
05/17/2002,2.324,2.3261,2.3012,2.3033,0,0
05/20/2002,2.3032,2.3103,2.2955,2.3015,0,0
05/21/2002,2.3015,2.3088,2.2954,2.3033,0,0
05/22/2002,2.3033,2.3039,2.2848,2.2896,0,0
05/23/2002,2.2896,2.3025,2.2878,2.2954,0,0
05/24/2002,2.2954,2.3087,2.2935,2.3052,0,0
05/27/2002,2.3045,2.3068,2.3016,2.3036,0,0
05/28/2002,2.3036,2.3087,2.2941,2.2968,0,0
05/29/2002,2.2968,2.302,2.2894,2.2929,0,0
05/30/2002,2.2929,2.2974,2.2813,2.289,0,0
05/31/2002,2.289,2.3006,2.2827,2.2899,0,0
06/03/2002,2.2881,2.2954,2.2806,2.2834,0,0
06/04/2002,2.2834,2.2844,2.2712,2.2823,0,0
06/05/2002,2.2823,2.2896,2.2767,2.2834,0,0
06/06/2002,2.2834,2.2907,2.2711,2.2723,0,0
06/07/2002,2.2723,2.2763,2.266,2.2713,0,0
06/10/2002,2.2733,2.282,2.2687,2.2763,0,0
06/11/2002,2.2763,2.2979,2.2744,2.2889,0,0
06/12/2002,2.2891,2.3042,2.2886,2.3028,0,0
06/13/2002,2.3028,2.3108,2.2947,2.3006,0,0
06/14/2002,2.3006,2.305,2.2934,2.3031,0,0
06/17/2002,2.3048,2.3144,2.3017,2.311,0,0
06/18/2002,2.311,2.3187,2.3036,2.3096,0,0
06/19/2002,2.3094,2.3132,2.2889,2.2917,0,0
06/20/2002,2.2916,2.2929,2.2802,2.2839,0,0
06/21/2002,2.2839,2.2846,2.2614,2.2633,0,0
06/24/2002,2.2632,2.2706,2.2551,2.2692,0,0
06/25/2002,2.2692,2.276,2.2546,2.2546,0,0
06/26/2002,2.2543,2.2863,2.2478,2.2781,0,0
06/27/2002,2.2781,2.281,2.2661,2.272,0,0
06/28/2002,2.272,2.2792,2.2621,2.2714,0,0
07/01/2002,2.2678,2.2932,2.2617,2.2715,0,0
07/02/2002,2.2715,2.2863,2.2703,2.2828,0,0
07/03/2002,2.2829,2.2848,2.2718,2.2804,0,0
07/04/2002,2.2803,2.2921,2.2788,2.2882,0,0
07/05/2002,2.2944,2.2947,2.2814,2.2937,0,0
07/08/2002,2.2947,2.295,2.2784,2.2894,0,0
07/09/2002,2.2894,2.2978,2.2876,2.2926,0,0
07/10/2002,2.2926,2.3075,2.2919,2.3002,0,0
07/11/2002,2.3002,2.3077,2.2934,2.3042,0,0
07/12/2002,2.3042,2.307,2.295,2.3004,0,0
07/15/2002,2.2996,2.2996,2.2926,2.2926,0,0
07/16/2002,2.2926,2.2956,2.2746,2.2822,0,0
07/17/2002,2.2822,2.2869,2.274,2.2846,0,0
07/18/2002,2.2846,2.2854,2.2737,2.2779,0,0
07/19/2002,2.2779,2.2822,2.2689,2.2754,0,0
07/22/2002,2.2765,2.283,2.2672,2.2785,0,0
07/23/2002,2.2785,2.3068,2.2779,2.2981,0,0
07/24/2002,2.2982,2.3012,2.2834,2.2931,0,0
07/25/2002,2.2928,2.2935,2.273,2.2809,0,0
07/26/2002,2.2809,2.2999,2.2747,2.2908,0,0
07/29/2002,2.2955,2.3256,2.2952,2.3227,0,0
07/30/2002,2.3223,2.3328,2.3133,2.3288,0,0
07/31/2002,2.3288,2.3331,2.3118,2.3222,0,0
08/01/2002,2.3222,2.3222,2.2867,2.2973,0,0
08/02/2002,2.2971,2.3147,2.2898,2.3083,0,0
08/05/2002,2.3072,2.3178,2.3045,2.3129,0,0
08/06/2002,2.3129,2.3282,2.31,2.3215,0,0
08/07/2002,2.3215,2.3245,2.2964,2.3031,0,0
08/08/2002,2.3029,2.3193,2.2991,2.3183,0,0
08/09/2002,2.3183,2.3216,2.2863,2.2896,0,0
08/12/2002,2.29,2.2928,2.2809,2.2872,0,0
08/13/2002,2.2872,2.2934,2.2809,2.2843,0,0
08/14/2002,2.2843,2.2995,2.2732,2.295,0,0
08/15/2002,2.2948,2.2986,2.2831,2.2885,0,0
08/16/2002,2.2885,2.2936,2.2834,2.292,0,0
08/19/2002,2.2911,2.303,2.2892,2.2927,0,0
08/20/2002,2.2927,2.3005,2.284,2.2935,0,0
08/21/2002,2.2935,2.2981,2.2869,2.2919,0,0
08/22/2002,2.2921,2.3118,2.2907,2.3078,0,0
08/23/2002,2.3078,2.3142,2.2975,2.2986,0,0
08/26/2002,2.3022,2.3082,2.3007,2.3036,0,0
08/27/2002,2.3036,2.305,2.2849,2.2865,0,0
08/28/2002,2.2865,2.3051,2.2852,2.3012,0,0
08/29/2002,2.302,2.316,2.2961,2.3104,0,0
08/30/2002,2.3104,2.3249,2.3094,2.3212,0,0
09/02/2002,2.3208,2.3208,2.3176,2.3185,0,0
09/03/2002,2.3187,2.3198,2.2982,2.3024,0,0
09/04/2002,2.3019,2.3122,2.293,2.3065,0,0
09/05/2002,2.3063,2.3101,2.2935,2.3052,0,0
09/06/2002,2.3052,2.3164,2.3004,2.3134,0,0
09/09/2002,2.315,2.3249,2.3107,2.3175,0,0
09/10/2002,2.3175,2.3325,2.3112,2.3309,0,0
09/11/2002,2.3309,2.3397,2.3251,2.3314,0,0
09/12/2002,2.3314,2.3403,2.3279,2.334,0,0
09/13/2002,2.334,2.3478,2.3286,2.3415,0,0
09/16/2002,2.3419,2.3469,2.3303,2.3369,0,0
09/17/2002,2.3369,2.3458,2.3231,2.327,0,0
09/18/2002,2.327,2.3303,2.3183,2.3273,0,0
09/19/2002,2.3273,2.3291,2.3054,2.3082,0,0
09/20/2002,2.3082,2.3229,2.3057,2.3204,0,0
09/23/2002,2.3186,2.3289,2.3114,2.3211,0,0
09/24/2002,2.3211,2.3293,2.3161,2.3259,0,0
09/25/2002,2.3259,2.3394,2.3206,2.3329,0,0
09/26/2002,2.3329,2.3449,2.3294,2.3393,0,0
09/27/2002,2.3393,2.3418,2.3297,2.3344,0,0
09/30/2002,2.3302,2.3325,2.3118,2.3148,0,0
10/01/2002,2.3147,2.3306,2.3119,2.3257,0,0
10/02/2002,2.3259,2.3309,2.3175,2.3197,0,0
10/03/2002,2.3197,2.324,2.3137,2.3204,0,0
10/04/2002,2.3204,2.3409,2.3184,2.3357,0,0
10/07/2002,2.3346,2.3376,2.3274,2.3303,0,0
10/08/2002,2.3303,2.3424,2.3226,2.3229,0,0
10/09/2002,2.3228,2.3289,2.3094,2.3125,0,0
10/10/2002,2.3125,2.3238,2.3096,2.323,0,0
10/11/2002,2.323,2.3234,2.3142,2.315,0,0
10/14/2002,2.3091,2.3126,2.3052,2.3063,0,0
10/15/2002,2.3063,2.3259,2.3014,2.319,0,0
10/16/2002,2.319,2.327,2.3164,2.3227,0,0
10/17/2002,2.3227,2.3477,2.3211,2.3435,0,0
10/18/2002,2.3435,2.3452,2.3344,2.3387,0,0
10/21/2002,2.3362,2.3433,2.3251,2.3307,0,0
10/22/2002,2.3307,2.3357,2.3176,2.3222,0,0
10/23/2002,2.3222,2.3311,2.3175,2.329,0,0
10/24/2002,2.329,2.3333,2.326,2.3323,0,0
10/25/2002,2.3324,2.3348,2.3267,2.3292,0,0
10/28/2002,2.3268,2.3332,2.3148,2.3222,0,0
10/29/2002,2.3222,2.3247,2.3139,2.3213,0,0
10/30/2002,2.3213,2.3216,2.3144,2.3157,0,0
10/31/2002,2.3161,2.3171,2.3079,2.3107,0,0
11/01/2002,2.3105,2.3125,2.2855,2.2935,0,0
11/04/2002,2.2936,2.2975,2.2797,2.2833,0,0
11/05/2002,2.2829,2.2883,2.2613,2.2851,0,0
11/06/2002,2.2851,2.2924,2.2748,2.2775,0,0
11/07/2002,2.2779,2.2991,2.2739,2.2919,0,0
11/08/2002,2.2919,2.3017,2.2894,2.296,0,0
11/11/2002,2.2963,2.303,2.2921,2.2979,0,0
11/12/2002,2.2979,2.3034,2.2938,2.2962,0,0
11/13/2002,2.2962,2.3111,2.2945,2.3067,0,0
11/14/2002,2.3067,2.3122,2.3037,2.3056,0,0
11/15/2002,2.3056,2.3091,2.2937,2.2945,0,0
11/18/2002,2.2937,2.3032,2.2909,2.2977,0,0
11/19/2002,2.298,2.3151,2.2974,2.3107,0,0
11/20/2002,2.3107,2.3152,2.2894,2.3057,0,0
11/21/2002,2.3057,2.3202,2.3041,2.3177,0,0
11/22/2002,2.3177,2.3324,2.3167,2.3305,0,0
11/25/2002,2.3314,2.3357,2.3167,2.3252,0,0
11/26/2002,2.3252,2.3272,2.2992,2.3008,0,0
11/27/2002,2.3008,2.3063,2.2964,2.3031,0,0
11/28/2002,2.3034,2.3092,2.3005,2.3052,0,0
11/29/2002,2.3052,2.3117,2.2967,2.3079,0,0
12/02/2002,2.3087,2.3187,2.2979,2.3018,0,0
12/03/2002,2.3017,2.32,2.2968,2.3165,0,0
12/04/2002,2.3165,2.3174,2.3064,2.3099,0,0
12/05/2002,2.3099,2.3165,2.3074,2.3109,0,0
12/06/2002,2.3109,2.3117,2.2927,2.2965,0,0
12/09/2002,2.2963,2.3073,2.2949,2.3054,0,0
12/10/2002,2.3057,2.3075,2.2903,2.2957,0,0
12/11/2002,2.2957,2.3061,2.2927,2.3033,0,0
12/12/2002,2.3033,2.304,2.2873,2.2911,0,0
12/13/2002,2.2911,2.3004,2.2852,2.2971,0,0
12/16/2002,2.2942,2.3,2.2926,2.2959,0,0
12/17/2002,2.296,2.2977,2.2783,2.2832,0,0
12/18/2002,2.2832,2.2902,2.2772,2.2834,0,0
12/19/2002,2.2832,2.2898,2.2795,2.2815,0,0
12/20/2002,2.2815,2.2862,2.2788,2.2816,0,0
12/23/2002,2.2809,2.2818,2.2542,2.2609,0,0
12/24/2002,2.2609,2.2615,2.2385,2.2474,0,0
12/26/2002,2.2496,2.2496,2.2376,2.2446,0,0
12/27/2002,2.2446,2.2478,2.2287,2.2287,0,0
12/30/2002,2.2329,2.2386,2.2191,2.2246,0,0
12/31/2002,2.2245,2.2359,2.2224,2.2255,0,0
01/02/2003,2.232,2.2411,2.2262,2.2356,0,0
01/03/2003,2.2356,2.2498,2.2309,2.2467,0,0
01/06/2003,2.25,2.2507,2.2358,2.2388,0,0
01/07/2003,2.2388,2.2483,2.238,2.2451,0,0
01/08/2003,2.2451,2.2493,2.2296,2.2361,0,0
01/09/2003,2.2362,2.2387,2.2296,2.2369,0,0
01/10/2003,2.2369,2.2384,2.2193,2.2205,0,0
01/13/2003,2.2191,2.2255,2.2149,2.218,0,0
01/14/2003,2.218,2.2256,2.2101,2.2219,0,0
01/15/2003,2.2221,2.23,2.212,2.2206,0,0
01/16/2003,2.2206,2.2254,2.2122,2.213,0,0
01/17/2003,2.213,2.2178,2.2086,2.2101,0,0
01/20/2003,2.2069,2.2125,2.1978,2.198,0,0
01/21/2003,2.198,2.2069,2.1976,2.2043,0,0
01/22/2003,2.2043,2.2115,2.1985,2.2107,0,0
01/23/2003,2.2107,2.2148,2.2021,2.2092,0,0
01/24/2003,2.2092,2.221,2.206,2.2089,0,0
01/27/2003,2.2106,2.2175,2.2046,2.2135,0,0
01/28/2003,2.2135,2.229,2.2111,2.2232,0,0
01/29/2003,2.2232,2.2375,2.2182,2.2369,0,0
01/30/2003,2.2365,2.2515,2.2313,2.2422,0,0
01/31/2003,2.2422,2.2521,2.2357,2.2477,0,0
02/03/2003,2.2435,2.254,2.231,2.2338,0,0
02/04/2003,2.2341,2.2373,2.2151,2.2197,0,0
02/05/2003,2.2198,2.2415,2.2148,2.2324,0,0
02/06/2003,2.2322,2.2374,2.2105,2.2155,0,0
02/07/2003,2.2155,2.2196,2.2066,2.21,0,0
02/10/2003,2.2126,2.227,2.2091,2.2248,0,0
02/11/2003,2.2248,2.2254,2.2085,2.2118,0,0
02/12/2003,2.2118,2.2166,2.2053,2.2155,0,0
02/13/2003,2.2155,2.2167,2.1923,2.1958,0,0
02/14/2003,2.1958,2.2025,2.1919,2.1939,0,0
02/17/2003,2.2,2.2068,2.1886,2.1925,0,0
02/18/2003,2.1927,2.1946,2.1847,2.1899,0,0
02/19/2003,2.1899,2.1927,2.1817,2.1836,0,0
02/20/2003,2.1836,2.1877,2.1575,2.1623,0,0
02/21/2003,2.1623,2.1674,2.15,2.1561,0,0
02/24/2003,2.1641,2.1653,2.1492,2.1509,0,0
02/25/2003,2.151,2.1562,2.1265,2.1364,0,0
02/26/2003,2.1364,2.1477,2.1352,2.1449,0,0
02/27/2003,2.1448,2.152,2.1358,2.1491,0,0
02/28/2003,2.1487,2.1512,2.1256,2.1264,0,0
03/03/2003,2.1305,2.1364,2.1094,2.1117,0,0
03/04/2003,2.1117,2.1211,2.1088,2.11,0,0
03/05/2003,2.1101,2.1327,2.1089,2.1294,0,0
03/06/2003,2.1292,2.1429,2.1279,2.1352,0,0
03/07/2003,2.1352,2.1444,2.1281,2.1381,0,0
03/10/2003,2.1392,2.1394,2.119,2.1232,0,0
03/11/2003,2.1232,2.1368,2.1196,2.1353,0,0
03/12/2003,2.1352,2.1546,2.1345,2.1535,0,0
03/13/2003,2.1535,2.1817,2.1517,2.1778,0,0
03/14/2003,2.1778,2.1791,2.1589,2.1637,0,0
03/17/2003,2.1564,2.1794,2.1397,2.1628,0,0
03/18/2003,2.1628,2.1838,2.1596,2.1648,0,0
03/19/2003,2.1648,2.1811,2.1536,2.1778,0,0
03/20/2003,2.1778,2.183,2.1614,2.1742,0,0
03/21/2003,2.1742,2.1972,2.1662,2.1908,0,0
03/24/2003,2.178,2.1844,2.1735,2.1784,0,0
03/25/2003,2.1784,2.1811,2.1627,2.1758,0,0
03/26/2003,2.1758,2.1801,2.1695,2.1741,0,0
03/27/2003,2.1741,2.179,2.1613,2.1622,0,0
03/28/2003,2.1622,2.1684,2.1462,2.1591,0,0
03/31/2003,2.1515,2.1531,2.1345,2.1381,0,0
04/01/2003,2.1384,2.1435,2.1286,2.1354,0,0
04/02/2003,2.1355,2.1665,2.133,2.1618,0,0
04/03/2003,2.1621,2.1751,2.1539,2.1662,0,0
04/04/2003,2.1664,2.1743,2.1606,2.1629,0,0
04/07/2003,2.1728,2.1822,2.1553,2.159,0,0
04/08/2003,2.1592,2.1683,2.1528,2.1578,0,0
04/09/2003,2.155,2.1657,2.1428,2.1585,0,0
04/10/2003,2.1585,2.1831,2.1564,2.1812,0,0
04/11/2003,2.1815,2.1938,2.1776,2.1878,0,0
04/14/2003,2.1893,2.1953,2.1776,2.1823,0,0
04/15/2003,2.1823,2.1922,2.1796,2.1848,0,0
04/16/2003,2.1848,2.1889,2.1587,2.169,0,0
04/17/2003,2.1691,2.1757,2.158,2.1702,0,0
04/18/2003,2.1702,2.1748,2.1687,2.1699,0,0
04/21/2003,2.1685,2.1838,2.1652,2.1684,0,0
04/22/2003,2.1682,2.1738,2.1574,2.1625,0,0
04/23/2003,2.1625,2.1819,2.1566,2.1791,0,0
04/24/2003,2.1785,2.1813,2.1654,2.1666,0,0
04/25/2003,2.1666,2.177,2.1605,2.1637,0,0
04/28/2003,2.1678,2.1815,2.1634,2.1788,0,0
04/29/2003,2.1788,2.1886,2.1674,2.1727,0,0
04/30/2003,2.1725,2.1758,2.1626,2.1647,0,0
05/01/2003,2.1647,2.1757,2.1564,2.1648,0,0
05/02/2003,2.165,2.1694,2.152,2.1577,0,0
05/05/2003,2.156,2.1652,2.1536,2.1548,0,0
05/06/2003,2.1548,2.1587,2.135,2.1388,0,0
05/07/2003,2.1388,2.1447,2.1088,2.1116,0,0
05/08/2003,2.1116,2.1273,2.097,2.1045,0,0
05/09/2003,2.1045,2.113,2.0959,2.1059,0,0
05/12/2003,2.1001,2.1136,2.0928,2.1102,0,0
05/13/2003,2.1102,2.1205,2.1057,2.114,0,0
05/14/2003,2.114,2.1333,2.1128,2.1307,0,0
05/15/2003,2.1307,2.1498,2.1271,2.1441,0,0
05/16/2003,2.1443,2.1462,2.1219,2.1228,0,0
05/19/2003,2.1105,2.1244,2.1085,2.1198,0,0
05/20/2003,2.1198,2.1275,2.1136,2.1147,0,0
05/21/2003,2.1147,2.1273,2.1109,2.1214,0,0
05/22/2003,2.1214,2.1263,2.1085,2.1162,0,0
05/23/2003,2.1162,2.125,2.1063,2.1091,0,0
05/26/2003,2.1091,2.1175,2.1091,2.1154,0,0
05/27/2003,2.1057,2.1167,2.1023,2.1106,0,0
05/28/2003,2.1106,2.1282,2.1088,2.1244,0,0
05/29/2003,2.1244,2.1399,2.1208,2.1248,0,0
05/30/2003,2.1248,2.1356,2.122,2.1263,0,0
06/02/2003,2.1217,2.1323,2.119,2.1283,0,0
06/03/2003,2.1283,2.1427,2.1263,2.1339,0,0
06/04/2003,2.134,2.1521,2.1331,2.1507,0,0
06/05/2003,2.1507,2.1722,2.1464,2.1599,0,0
06/06/2003,2.16,2.2025,2.1576,2.1957,0,0
06/09/2003,2.189,2.2038,2.1523,2.1646,0,0
06/10/2003,2.1646,2.1829,2.16,2.1743,0,0
06/11/2003,2.1743,2.1862,2.1649,2.18,0,0
06/12/2003,2.1793,2.1948,2.1785,2.1851,0,0
06/13/2003,2.1851,2.2003,2.1597,2.1696,0,0
06/16/2003,2.1729,2.1959,2.1698,2.1901,0,0
06/17/2003,2.1901,2.2057,2.1867,2.2016,0,0
06/18/2003,2.2016,2.225,2.2012,2.2213,0,0
06/19/2003,2.2211,2.2359,2.1978,2.2091,0,0
06/20/2003,2.2091,2.2222,2.209,2.2129,0,0
06/23/2003,2.2088,2.2182,2.1973,2.2057,0,0
06/24/2003,2.2057,2.2167,2.2021,2.2118,0,0
06/25/2003,2.2114,2.2273,2.2068,2.2237,0,0
06/26/2003,2.2237,2.2459,2.2212,2.2423,0,0
06/27/2003,2.2423,2.2445,2.2211,2.2244,0,0
06/30/2003,2.2263,2.2436,2.2261,2.2347,0,0
07/01/2003,2.2347,2.2423,2.2247,2.233,0,0
07/02/2003,2.2332,2.2457,2.2314,2.2406,0,0
07/03/2003,2.2406,2.2539,2.2396,2.2524,0,0
07/04/2003,2.2524,2.2593,2.2418,2.2462,0,0
07/07/2003,2.2515,2.2653,2.246,2.2645,0,0
07/08/2003,2.264,2.2663,2.2355,2.239,0,0
07/09/2003,2.239,2.241,2.2153,2.2255,0,0
07/10/2003,2.2259,2.2368,2.2115,2.2271,0,0
07/11/2003,2.2269,2.2448,2.2269,2.2378,0,0
07/14/2003,2.2413,2.2464,2.2077,2.2132,0,0
07/15/2003,2.2132,2.2206,2.1994,2.2042,0,0
07/16/2003,2.2042,2.2127,2.186,2.1987,0,0
07/17/2003,2.1987,2.1999,2.1727,2.1746,0,0
07/18/2003,2.1747,2.191,2.1561,2.1628,0,0
07/21/2003,2.1525,2.1714,2.1472,2.1668,0,0
07/22/2003,2.1667,2.1817,2.1635,2.174,0,0
07/23/2003,2.1739,2.1763,2.1607,2.1638,0,0
07/24/2003,2.1645,2.1819,2.1621,2.173,0,0
07/25/2003,2.1735,2.1822,2.1648,2.1748,0,0
07/28/2003,2.1785,2.1943,2.166,2.1879,0,0
07/29/2003,2.1879,2.1979,2.1765,2.195,0,0
07/30/2003,2.1949,2.2076,2.1936,2.2035,0,0
07/31/2003,2.2035,2.216,2.1998,2.2047,0,0
08/01/2003,2.2051,2.2088,2.1887,2.1953,0,0
08/04/2003,2.1972,2.1996,2.1649,2.1717,0,0
08/05/2003,2.1717,2.1822,2.163,2.1722,0,0
08/06/2003,2.1726,2.1791,2.165,2.1761,0,0
08/07/2003,2.176,2.1878,2.1722,2.1823,0,0
08/08/2003,2.1828,2.1906,2.1805,2.1824,0,0
08/11/2003,2.1789,2.1875,2.176,2.1806,0,0
08/12/2003,2.1806,2.1941,2.1776,2.1916,0,0
08/13/2003,2.1919,2.2046,2.1908,2.1952,0,0
08/14/2003,2.1953,2.2078,2.1872,2.1947,0,0
08/15/2003,2.1956,2.1987,2.1832,2.1879,0,0
08/18/2003,2.1902,2.2136,2.1896,2.208,0,0
08/19/2003,2.2079,2.2182,2.2014,2.2051,0,0
08/20/2003,2.2046,2.2163,2.2044,2.2099,0,0
08/21/2003,2.2104,2.2312,2.2104,2.229,0,0
08/22/2003,2.2288,2.2377,2.2195,2.2321,0,0
08/25/2003,2.2278,2.2328,2.2209,2.2285,0,0
08/26/2003,2.2286,2.2305,2.2108,2.2121,0,0
08/27/2003,2.2121,2.226,2.2104,2.2224,0,0
08/28/2003,2.223,2.2345,2.2215,2.2312,0,0
08/29/2003,2.2314,2.2326,2.2043,2.2046,0,0
09/01/2003,2.208,2.2118,2.1964,2.2039,0,0
09/02/2003,2.2044,2.2264,2.2027,2.2226,0,0
09/03/2003,2.2227,2.228,2.2166,2.2278,0,0
09/04/2003,2.2277,2.2362,2.2195,2.2232,0,0
09/05/2003,2.2236,2.2293,2.1981,2.1983,0,0
09/08/2003,2.2005,2.2096,2.1936,2.2057,0,0
09/09/2003,2.2055,2.2076,2.1897,2.1938,0,0
09/10/2003,2.1935,2.2074,2.1917,2.2046,0,0
09/11/2003,2.2043,2.2138,2.1966,2.2102,0,0
09/12/2003,2.2104,2.2247,2.2054,2.212,0,0
09/15/2003,2.212,2.2201,2.204,2.2111,0,0
09/16/2003,2.2117,2.2193,2.2019,2.2071,0,0
09/17/2003,2.2071,2.2207,2.2053,2.2185,0,0
09/18/2003,2.2183,2.2412,2.2172,2.2393,0,0
09/19/2003,2.2395,2.2459,2.2321,2.2357,0,0
09/22/2003,2.2384,2.2419,2.2263,2.2309,0,0
09/23/2003,2.2306,2.2455,2.2287,2.241,0,0
09/24/2003,2.241,2.2479,2.2342,2.2357,0,0
09/25/2003,2.2357,2.2402,2.2266,2.2297,0,0
09/26/2003,2.2297,2.2374,2.2251,2.2282,0,0
09/29/2003,2.2313,2.2334,2.1998,2.2091,0,0
09/30/2003,2.2084,2.2112,2.1867,2.189,0,0
10/01/2003,2.1884,2.2013,2.1793,2.1923,0,0
10/02/2003,2.1921,2.2052,2.1897,2.1997,0,0
10/03/2003,2.1995,2.2249,2.1985,2.2239,0,0
10/06/2003,2.2135,2.2264,2.2021,2.2088,0,0
10/07/2003,2.2092,2.2119,2.1818,2.1854,0,0
10/08/2003,2.1854,2.1896,2.1739,2.1792,0,0
10/09/2003,2.1794,2.2026,2.171,2.1941,0,0
10/10/2003,2.1941,2.1978,2.1817,2.183,0,0
10/13/2003,2.1807,2.213,2.1805,2.2004,0,0
10/14/2003,2.2007,2.2107,2.1998,2.2013,0,0
10/15/2003,2.2013,2.2231,2.2,2.2199,0,0
10/16/2003,2.2201,2.235,2.2169,2.2341,0,0
10/17/2003,2.2341,2.2443,2.2252,2.2269,0,0
10/20/2003,2.2256,2.2389,2.2242,2.2295,0,0
10/21/2003,2.2299,2.234,2.2215,2.2282,0,0
10/22/2003,2.2287,2.2386,2.2203,2.2244,0,0
10/23/2003,2.2243,2.228,2.2089,2.2193,0,0
10/24/2003,2.2194,2.2295,2.2186,2.2281,0,0
10/27/2003,2.2283,2.2341,2.2263,2.2334,0,0
10/28/2003,2.234,2.2563,2.2314,2.253,0,0
10/29/2003,2.2531,2.2656,2.2525,2.2604,0,0
10/30/2003,2.2602,2.2617,2.2486,2.2593,0,0
10/31/2003,2.2586,2.2737,2.2516,2.273,0,0
11/03/2003,2.2738,2.2898,2.2664,2.2807,0,0
11/04/2003,2.2803,2.2889,2.2753,2.2878,0,0
11/05/2003,2.2876,2.3025,2.2845,2.2876,0,0
11/06/2003,2.2888,2.2983,2.2839,2.295,0,0
11/07/2003,2.2947,2.2985,2.2749,2.276,0,0
11/10/2003,2.2769,2.2944,2.2769,2.2876,0,0
11/11/2003,2.2873,2.2912,2.2617,2.2687,0,0
11/12/2003,2.2687,2.27,2.2541,2.2576,0,0
11/13/2003,2.258,2.2667,2.2533,2.2551,0,0
11/14/2003,2.2561,2.2575,2.2392,2.2397,0,0
11/17/2003,2.2356,2.2403,2.2276,2.2363,0,0
11/18/2003,2.2364,2.2427,2.2022,2.2037,0,0
11/19/2003,2.203,2.2185,2.1987,2.2181,0,0
11/20/2003,2.2178,2.2213,2.205,2.2136,0,0
11/21/2003,2.2137,2.2191,2.208,2.2103,0,0
11/24/2003,2.2123,2.2394,2.2123,2.2393,0,0
11/25/2003,2.2383,2.2409,2.2327,2.2396,0,0
11/26/2003,2.2396,2.2402,2.21,2.2138,0,0
11/27/2003,2.2133,2.2331,2.2109,2.2279,0,0
11/28/2003,2.2282,2.2307,2.217,2.222,0,0
12/01/2003,2.2265,2.2388,2.2188,2.2308,0,0
12/02/2003,2.2305,2.2404,2.2213,2.2263,0,0
12/03/2003,2.2267,2.2288,2.2173,2.2243,0,0
12/04/2003,2.2246,2.2307,2.2083,2.2173,0,0
12/05/2003,2.2176,2.2231,2.2016,2.2041,0,0
12/08/2003,2.2042,2.2085,2.1905,2.1942,0,0
12/09/2003,2.1944,2.2112,2.1927,2.2077,0,0
12/10/2003,2.2062,2.2155,2.1997,2.2076,0,0
12/11/2003,2.2076,2.229,2.2042,2.2159,0,0
12/12/2003,2.215,2.2191,2.201,2.2034,0,0
12/15/2003,2.1933,2.2237,2.1933,2.202,0,0
12/16/2003,2.203,2.2125,2.1951,2.2095,0,0
12/17/2003,2.2089,2.2186,2.2043,2.2161,0,0
12/18/2003,2.2141,2.2206,2.2087,2.2148,0,0
12/19/2003,2.2149,2.2224,2.2094,2.2169,0,0
12/22/2003,2.2191,2.2191,2.2021,2.2151,0,0
12/23/2003,2.2156,2.2236,2.2129,2.2191,0,0
12/24/2003,2.2193,2.222,2.2094,2.2139,0,0
12/26/2003,2.2121,2.2228,2.2081,2.2201,0,0
12/29/2003,2.219,2.2231,2.2109,2.2144,0,0
12/30/2003,2.2143,2.2175,2.2074,2.2095,0,0
12/31/2003,2.2095,2.2182,2.1983,2.2135,0,0
01/02/2004,2.2153,2.2222,2.209,2.2202,0,0
01/05/2004,2.2212,2.2294,2.209,2.2284,0,0
01/06/2004,2.2285,2.2436,2.2243,2.2407,0,0
01/07/2004,2.2405,2.2552,2.2403,2.2536,0,0
01/08/2004,2.2555,2.2631,2.2455,2.2457,0,0
01/09/2004,2.246,2.2582,2.2457,2.2542,0,0
01/12/2004,2.2501,2.2668,2.2501,2.2663,0,0
01/13/2004,2.2661,2.2692,2.2521,2.2528,0,0
01/14/2004,2.2526,2.267,2.2524,2.2601,0,0
01/15/2004,2.2597,2.2696,2.2513,2.2688,0,0
01/16/2004,2.2682,2.2819,2.2677,2.2787,0,0
01/19/2004,2.2786,2.2806,2.2602,2.265,0,0
01/20/2004,2.2658,2.2742,2.2611,2.2705,0,0
01/21/2004,2.2707,2.2802,2.2647,2.2683,0,0
01/22/2004,2.2691,2.2785,2.2627,2.2754,0,0
01/23/2004,2.2756,2.2773,2.2595,2.2672,0,0
01/26/2004,2.2652,2.2783,2.2638,2.2768,0,0
01/27/2004,2.2772,2.2827,2.2625,2.2649,0,0
01/28/2004,2.2659,2.289,2.2614,2.2845,0,0
01/29/2004,2.2843,2.2905,2.2755,2.2863,0,0
01/30/2004,2.2858,2.2966,2.2778,2.2944,0,0
02/02/2004,2.2928,2.3,2.2891,2.2952,0,0
02/03/2004,2.2949,2.2998,2.2841,2.2978,0,0
02/04/2004,2.2976,2.3014,2.2895,2.2927,0,0
02/05/2004,2.2922,2.2945,2.2836,2.2931,0,0
02/06/2004,2.2929,2.3006,2.2732,2.2769,0,0
02/09/2004,2.291,2.3001,2.2799,2.2963,0,0
02/10/2004,2.2956,2.3104,2.2917,2.3091,0,0
02/11/2004,2.309,2.3247,2.3065,2.3235,0,0
02/12/2004,2.3242,2.3313,2.3204,2.3283,0,0
02/13/2004,2.3271,2.335,2.3214,2.3324,0,0
02/16/2004,2.3313,2.335,2.3271,2.3314,0,0
02/17/2004,2.3307,2.3394,2.3247,2.3369,0,0
02/18/2004,2.335,2.3442,2.3297,2.3403,0,0
02/19/2004,2.3408,2.3538,2.3381,2.3524,0,0
02/20/2004,2.3515,2.3531,2.3352,2.3461,0,0
02/23/2004,2.3453,2.3485,2.3334,2.3432,0,0
02/24/2004,2.3433,2.3482,2.338,2.3438,0,0
02/25/2004,2.3439,2.3656,2.3435,2.3573,0,0
02/26/2004,2.3567,2.3634,2.3509,2.3579,0,0
02/27/2004,2.3578,2.362,2.3475,2.3537,0,0
03/01/2004,2.3581,2.3725,2.3527,2.3683,0,0
03/02/2004,2.3668,2.3898,2.3663,2.3826,0,0
03/03/2004,2.3824,2.3905,2.3673,2.3678,0,0
03/04/2004,2.3681,2.3784,2.3524,2.3574,0,0
03/05/2004,2.3574,2.3604,2.3411,2.3561,0,0
03/08/2004,2.3551,2.3706,2.3519,2.355,0,0
03/09/2004,2.3545,2.3632,2.3284,2.3402,0,0
03/10/2004,2.3403,2.3474,2.3196,2.325,0,0
03/11/2004,2.3248,2.3278,2.2987,2.3025,0,0
03/12/2004,2.3026,2.3132,2.285,2.312,0,0
03/15/2004,2.3132,2.3132,2.2931,2.2991,0,0
03/16/2004,2.2991,2.3223,2.2966,2.315,0,0
03/17/2004,2.3155,2.3274,2.313,2.3176,0,0
03/18/2004,2.3176,2.3288,2.2999,2.3075,0,0
03/19/2004,2.3066,2.3291,2.3019,2.3254,0,0
03/22/2004,2.3275,2.3322,2.3172,2.3244,0,0
03/23/2004,2.3244,2.3328,2.3124,2.3264,0,0
03/24/2004,2.3262,2.3381,2.3234,2.3296,0,0
03/25/2004,2.3293,2.3328,2.3005,2.3131,0,0
03/26/2004,2.3133,2.3339,2.3112,2.3291,0,0
03/29/2004,2.3298,2.34,2.3275,2.3356,0,0
03/30/2004,2.3358,2.3416,2.3279,2.3412,0,0
03/31/2004,2.341,2.3435,2.3224,2.3363,0,0
04/01/2004,2.3363,2.3507,2.3317,2.3452,0,0
04/02/2004,2.3457,2.3661,2.3398,2.3606,0,0
04/05/2004,2.3627,2.3762,2.3507,2.3744,0,0
04/06/2004,2.3742,2.383,2.3707,2.3765,0,0
04/07/2004,2.3769,2.3816,2.3453,2.3486,0,0
04/08/2004,2.3488,2.3593,2.3443,2.3511,0,0
04/09/2004,2.3514,2.3523,2.3451,2.3509,0,0
04/12/2004,2.351,2.3598,2.3476,2.3584,0,0
04/13/2004,2.3577,2.3683,2.3555,2.3635,0,0
04/14/2004,2.3637,2.366,2.32,2.3242,0,0
04/15/2004,2.3242,2.3257,2.3098,2.3209,0,0
04/16/2004,2.321,2.3293,2.3112,2.3281,0,0
04/19/2004,2.3203,2.336,2.3196,2.3307,0,0
04/20/2004,2.3312,2.3486,2.33,2.3419,0,0
04/21/2004,2.3421,2.3458,2.3207,2.33,0,0
04/22/2004,2.33,2.3325,2.3098,2.323,0,0
04/23/2004,2.3233,2.3356,2.317,2.3302,0,0
04/26/2004,2.3354,2.3484,2.3321,2.3354,0,0
04/27/2004,2.3356,2.3411,2.32,2.3272,0,0
04/28/2004,2.3275,2.3307,2.3128,2.3133,0,0
04/29/2004,2.3144,2.3155,2.2863,2.2923,0,0
04/30/2004,2.2926,2.3049,2.2852,2.3026,0,0
05/03/2004,2.3034,2.3075,2.2965,2.3049,0,0
05/04/2004,2.3047,2.3117,2.294,2.3021,0,0
05/05/2004,2.3019,2.3042,2.2812,2.2847,0,0
05/06/2004,2.2844,2.307,2.2813,2.3056,0,0
05/07/2004,2.3051,2.3268,2.2982,2.3249,0,0
05/10/2004,2.3254,2.3293,2.304,2.307,0,0
05/11/2004,2.3068,2.3099,2.2747,2.2754,0,0
05/12/2004,2.2759,2.304,2.2747,2.2944,0,0
05/13/2004,2.2941,2.3,2.2835,2.294,0,0
05/14/2004,2.2938,2.2954,2.2773,2.2812,0,0
05/17/2004,2.2818,2.2818,2.2496,2.2564,0,0
05/18/2004,2.2563,2.2742,2.2521,2.2678,0,0
05/19/2004,2.2679,2.2903,2.2635,2.2775,0,0
05/20/2004,2.2772,2.2887,2.2731,2.2837,0,0
05/21/2004,2.2839,2.2939,2.2757,2.2927,0,0
05/24/2004,2.2904,2.3033,2.287,2.2878,0,0
05/25/2004,2.2879,2.3066,2.2859,2.3052,0,0
05/26/2004,2.306,2.3105,2.3013,2.3072,0,0
05/27/2004,2.3074,2.3128,2.2835,2.2883,0,0
05/28/2004,2.2884,2.3023,2.2842,2.2945,0,0
05/31/2004,2.2913,2.3016,2.2899,2.2978,0,0
06/01/2004,2.2971,2.3054,2.2875,2.2925,0,0
06/02/2004,2.2923,2.2984,2.2859,2.2932,0,0
06/03/2004,2.2933,2.304,2.287,2.3001,0,0
06/04/2004,2.3001,2.3042,2.2777,2.2807,0,0
06/07/2004,2.2792,2.2848,2.2707,2.2774,0,0
06/08/2004,2.2774,2.2798,2.2689,2.2719,0,0
06/09/2004,2.2721,2.299,2.2718,2.2961,0,0
06/10/2004,2.2953,2.2991,2.2794,2.2949,0,0
06/11/2004,2.2946,2.3013,2.2817,2.2912,0,0
06/14/2004,2.2891,2.2971,2.2731,2.2756,0,0
06/15/2004,2.2752,2.2901,2.2711,2.289,0,0
06/16/2004,2.2893,2.3193,2.2861,2.3143,0,0
06/17/2004,2.3139,2.3188,2.2951,2.2971,0,0
06/18/2004,2.297,2.3052,2.2819,2.2876,0,0
06/21/2004,2.2867,2.2917,2.2791,2.2819,0,0
06/22/2004,2.282,2.2877,2.2726,2.2752,0,0
06/23/2004,2.275,2.2824,2.2673,2.2756,0,0
06/24/2004,2.2758,2.2805,2.257,2.2716,0,0
06/25/2004,2.2712,2.2822,2.2633,2.2781,0,0
06/28/2004,2.2768,2.2879,2.2754,2.286,0,0
06/29/2004,2.2859,2.2937,2.2773,2.2877,0,0
06/30/2004,2.2878,2.2892,2.2671,2.2718,0,0
07/01/2004,2.2723,2.2789,2.268,2.2721,0,0
07/02/2004,2.2721,2.2773,2.2494,2.2582,0,0
07/05/2004,2.2581,2.2656,2.2474,2.2614,0,0
07/06/2004,2.2608,2.2781,2.2577,2.278,0,0
07/07/2004,2.2779,2.2851,2.2664,2.2767,0,0
07/08/2004,2.2765,2.2788,2.2636,2.2664,0,0
07/09/2004,2.2665,2.277,2.2641,2.2731,0,0
07/12/2004,2.2747,2.2849,2.2717,2.2804,0,0
07/13/2004,2.2804,2.298,2.2786,2.2947,0,0
07/14/2004,2.2949,2.2976,2.2775,2.2809,0,0
07/15/2004,2.2811,2.2952,2.2756,2.2906,0,0
07/16/2004,2.2909,2.3024,2.2847,2.2945,0,0
07/19/2004,2.2944,2.3021,2.2924,2.2934,0,0
07/20/2004,2.2925,2.3059,2.284,2.3048,0,0
07/21/2004,2.3051,2.3063,2.2921,2.3008,0,0
07/22/2004,2.3009,2.3061,2.2947,2.3015,0,0
07/23/2004,2.3015,2.322,2.2968,2.3211,0,0
07/26/2004,2.3208,2.3278,2.3149,2.3269,0,0
07/27/2004,2.3274,2.3323,2.3181,2.3236,0,0
07/28/2004,2.3231,2.3279,2.3163,2.3267,0,0
07/29/2004,2.3267,2.33,2.3091,2.3257,0,0
07/30/2004,2.3255,2.3345,2.3133,2.3315,0,0
08/02/2004,2.3236,2.3375,2.3183,2.3369,0,0
08/03/2004,2.337,2.3388,2.3254,2.3341,0,0
08/04/2004,2.3339,2.3355,2.3237,2.3296,0,0
08/05/2004,2.3291,2.3309,2.3226,2.3246,0,0
08/06/2004,2.3256,2.3303,2.3005,2.3025,0,0
08/09/2004,2.3011,2.3133,2.3011,2.3083,0,0
08/10/2004,2.3084,2.3102,2.2968,2.3053,0,0
08/11/2004,2.3053,2.3103,2.3019,2.3076,0,0
08/12/2004,2.3076,2.3102,2.2866,2.2881,0,0
08/13/2004,2.2888,2.2933,2.2801,2.2821,0,0
08/16/2004,2.2821,2.2938,2.2812,2.2822,0,0
08/17/2004,2.2823,2.2901,2.2721,2.2728,0,0
08/18/2004,2.2727,2.2791,2.2678,2.2692,0,0
08/19/2004,2.2692,2.2789,2.2645,2.2777,0,0
08/20/2004,2.278,2.2838,2.271,2.2748,0,0
08/23/2004,2.2761,2.2975,2.2725,2.295,0,0
08/24/2004,2.2956,2.2965,2.2766,2.2807,0,0
08/25/2004,2.2805,2.2914,2.2778,2.2871,0,0
08/26/2004,2.2875,2.2933,2.2795,2.2857,0,0
08/27/2004,2.2859,2.3003,2.2829,2.2959,0,0
08/30/2004,2.2959,2.2985,2.2873,2.2971,0,0
08/31/2004,2.2973,2.2977,2.2752,2.2826,0,0
09/01/2004,2.282,2.2847,2.2543,2.2586,0,0
09/02/2004,2.259,2.2635,2.2534,2.2585,0,0
09/03/2004,2.2582,2.2738,2.2452,2.2586,0,0
09/06/2004,2.2567,2.264,2.2538,2.2621,0,0
09/07/2004,2.2622,2.2658,2.2466,2.2469,0,0
09/08/2004,2.2461,2.2673,2.245,2.2509,0,0
09/09/2004,2.2507,2.2575,2.2489,2.2529,0,0
09/10/2004,2.2532,2.2603,2.2462,2.2593,0,0
09/13/2004,2.261,2.27,2.2554,2.2612,0,0
09/14/2004,2.261,2.2684,2.2587,2.2627,0,0
09/15/2004,2.2623,2.2639,2.2477,2.2559,0,0
09/16/2004,2.256,2.278,2.2546,2.274,0,0
09/17/2004,2.2746,2.278,2.2717,2.2731,0,0
09/20/2004,2.2721,2.2782,2.2699,2.2706,0,0
09/21/2004,2.2707,2.2732,2.2503,2.2515,0,0
09/22/2004,2.2516,2.2657,2.2512,2.2585,0,0
09/23/2004,2.2584,2.2692,2.2573,2.2636,0,0
09/24/2004,2.2633,2.2803,2.2608,2.2776,0,0
09/27/2004,2.2755,2.2826,2.2735,2.281,0,0
09/28/2004,2.2814,2.2877,2.2775,2.2825,0,0
09/29/2004,2.2821,2.2852,2.2644,2.2652,0,0
09/30/2004,2.2653,2.269,2.2534,2.2571,0,0
10/01/2004,2.2571,2.2596,2.2389,2.2471,0,0
10/04/2004,2.2483,2.2608,2.2438,2.2556,0,0
10/05/2004,2.2558,2.2619,2.2464,2.2489,0,0
10/06/2004,2.2488,2.2605,2.2464,2.2495,0,0
10/07/2004,2.2493,2.2538,2.2454,2.2531,0,0
10/08/2004,2.2529,2.2584,2.2378,2.2438,0,0
10/11/2004,2.242,2.251,2.2395,2.2497,0,0
10/12/2004,2.2491,2.254,2.2447,2.2494,0,0
10/13/2004,2.2494,2.2587,2.244,2.245,0,0
10/14/2004,2.2451,2.2529,2.234,2.2368,0,0
10/15/2004,2.2367,2.2384,2.2223,2.2253,0,0
10/18/2004,2.2252,2.2269,2.2108,2.2135,0,0
10/19/2004,2.2139,2.2199,2.2122,2.2168,0,0
10/20/2004,2.2171,2.2224,2.2059,2.2197,0,0
10/21/2004,2.2194,2.2301,2.2171,2.2249,0,0
10/22/2004,2.2247,2.2313,2.2113,2.2126,0,0
10/25/2004,2.2096,2.2104,2.1997,2.2026,0,0
10/26/2004,2.2025,2.2092,2.1987,2.2032,0,0
10/27/2004,2.2031,2.2115,2.2013,2.2053,0,0
10/28/2004,2.2051,2.2116,2.1899,2.1957,0,0
10/29/2004,2.1959,2.2027,2.1897,2.1933,0,0
11/01/2004,2.1941,2.205,2.191,2.2043,0,0
11/02/2004,2.2041,2.225,2.2017,2.2133,0,0
11/03/2004,2.2137,2.2239,2.2039,2.2064,0,0
11/04/2004,2.207,2.2077,2.1839,2.1898,0,0
11/05/2004,2.1897,2.1993,2.1833,2.1836,0,0
11/08/2004,2.1834,2.1945,2.182,2.1921,0,0
11/09/2004,2.1922,2.1985,2.1887,2.1974,0,0
11/10/2004,2.1974,2.1985,2.1744,2.1812,0,0
11/11/2004,2.1809,2.1848,2.1657,2.1688,0,0
11/12/2004,2.1685,2.1816,2.1678,2.1753,0,0
11/15/2004,2.1732,2.1827,2.1708,2.1774,0,0
11/16/2004,2.1774,2.1813,2.1701,2.1785,0,0
11/17/2004,2.1786,2.18,2.1569,2.1615,0,0
11/18/2004,2.1619,2.1699,2.1571,2.1661,0,0
11/19/2004,2.1663,2.1681,2.1511,2.1566,0,0
11/22/2004,2.1556,2.1632,2.154,2.1621,0,0
11/23/2004,2.1619,2.1711,2.1613,2.1639,0,0
11/24/2004,2.1643,2.1664,2.1535,2.1543,0,0
11/25/2004,2.1544,2.1599,2.1512,2.1555,0,0
11/26/2004,2.1554,2.1692,2.1523,2.157,0,0
11/29/2004,2.1578,2.1669,2.1564,2.162,0,0
11/30/2004,2.1616,2.1788,2.1568,2.1784,0,0
12/01/2004,2.1786,2.209,2.1721,2.2055,0,0
12/02/2004,2.2055,2.2199,2.1999,2.2157,0,0
12/03/2004,2.2152,2.2176,2.1946,2.1977,0,0
12/06/2004,2.1979,2.2157,2.1957,2.2118,0,0
12/07/2004,2.2112,2.2205,2.2082,2.2199,0,0
12/08/2004,2.2199,2.2338,2.216,2.2222,0,0
12/09/2004,2.2226,2.226,2.2078,2.2143,0,0
12/10/2004,2.2142,2.2256,2.2109,2.221,0,0
12/13/2004,2.2195,2.2219,2.2132,2.2206,0,0
12/14/2004,2.2212,2.2273,2.2161,2.2263,0,0
12/15/2004,2.2254,2.2274,2.209,2.2176,0,0
12/16/2004,2.2181,2.2407,2.2134,2.2383,0,0
12/17/2004,2.2383,2.2491,2.2325,2.246,0,0
12/20/2004,2.2453,2.2461,2.2317,2.2371,0,0
12/21/2004,2.2374,2.2396,2.2183,2.2238,0,0
12/22/2004,2.2239,2.2277,2.2031,2.2097,0,0
12/23/2004,2.2097,2.21,2.192,2.1992,0,0
12/24/2004,2.1989,2.2023,2.1913,2.1984,0,0
12/27/2004,2.1969,2.2031,2.1925,2.1951,0,0
12/28/2004,2.1952,2.1996,2.1846,2.1854,0,0
12/29/2004,2.1856,2.1899,2.1713,2.1748,0,0
12/30/2004,2.1743,2.1836,2.1725,2.1793,0,0
12/31/2004,2.1793,2.1921,2.178,2.1867,0,0
01/03/2005,2.1853,2.201,2.1756,2.1857,0,0
01/04/2005,2.1859,2.2011,2.182,2.1971,0,0
01/05/2005,2.1971,2.2071,2.1936,2.1997,0,0
01/06/2005,2.199,2.2069,2.1976,2.2026,0,0
01/07/2005,2.2031,2.2199,2.1992,2.2162,0,0
01/10/2005,2.2149,2.2203,2.2089,2.2167,0,0
01/11/2005,2.2175,2.2227,2.2041,2.2222,0,0
01/12/2005,2.2223,2.2229,2.2001,2.2083,0,0
01/13/2005,2.2087,2.2111,2.1992,2.2048,0,0
01/14/2005,2.2048,2.2161,2.2023,2.2065,0,0
01/17/2005,2.207,2.2121,2.1934,2.1998,0,0
01/18/2005,2.2,2.2159,2.1984,2.2125,0,0
01/19/2005,2.2127,2.2227,2.2081,2.2191,0,0
01/20/2005,2.2185,2.2303,2.2115,2.2264,0,0
01/21/2005,2.2273,2.2316,2.2134,2.2235,0,0
01/24/2005,2.2269,2.2289,2.2178,2.2247,0,0
01/25/2005,2.2249,2.2321,2.2187,2.2237,0,0
01/26/2005,2.2235,2.2382,2.2233,2.2279,0,0
01/27/2005,2.2283,2.2387,2.2213,2.237,0,0
01/28/2005,2.2367,2.2419,2.2313,2.2399,0,0
01/31/2005,2.2408,2.2464,2.2333,2.2379,0,0
02/01/2005,2.2379,2.2461,2.2361,2.2429,0,0
02/02/2005,2.243,2.2522,2.2361,2.2495,0,0
02/03/2005,2.2497,2.2649,2.2475,2.2617,0,0
02/04/2005,2.2617,2.2758,2.2574,2.2717,0,0
02/07/2005,2.2707,2.2761,2.265,2.2739,0,0
02/08/2005,2.274,2.2766,2.2615,2.2655,0,0
02/09/2005,2.2657,2.2722,2.2578,2.2605,0,0
02/10/2005,2.2606,2.2675,2.2538,2.2577,0,0
02/11/2005,2.2576,2.2618,2.2505,2.2617,0,0
02/14/2005,2.2598,2.2657,2.2519,2.2613,0,0
02/15/2005,2.261,2.2624,2.2501,2.2566,0,0
02/16/2005,2.2566,2.2571,2.231,2.2382,0,0
02/17/2005,2.2383,2.2439,2.2337,2.2437,0,0
02/18/2005,2.2436,2.2487,2.2378,2.2403,0,0
02/21/2005,2.2431,2.2471,2.2377,2.2417,0,0
02/22/2005,2.2418,2.2444,2.212,2.2137,0,0
02/23/2005,2.2139,2.2252,2.2116,2.2203,0,0
02/24/2005,2.2203,2.2355,2.208,2.2325,0,0
02/25/2005,2.2323,2.2398,2.228,2.2293,0,0
02/28/2005,2.2284,2.2357,2.2243,2.2343,0,0
03/01/2005,2.2335,2.2405,2.2301,2.2381,0,0
03/02/2005,2.2379,2.2482,2.2364,2.2457,0,0
03/03/2005,2.2452,2.2538,2.2413,2.2515,0,0
03/04/2005,2.2515,2.2568,2.2447,2.2477,0,0
03/07/2005,2.248,2.2529,2.2413,2.249,0,0
03/08/2005,2.2489,2.2522,2.2375,2.2401,0,0
03/09/2005,2.2406,2.2429,2.2264,2.2303,0,0
03/10/2005,2.2305,2.2324,2.2136,2.2182,0,0
03/11/2005,2.2182,2.2238,2.2129,2.2145,0,0
03/14/2005,2.2145,2.2254,2.2123,2.2184,0,0
03/15/2005,2.2185,2.2336,2.2176,2.2284,0,0
03/16/2005,2.2289,2.2312,2.2173,2.2192,0,0
03/17/2005,2.2196,2.2282,2.2168,2.2262,0,0
03/18/2005,2.2265,2.2369,2.2231,2.236,0,0
03/21/2005,2.2357,2.242,2.2303,2.2351,0,0
03/22/2005,2.2349,2.2454,2.2317,2.2405,0,0
03/23/2005,2.2399,2.245,2.2317,2.2352,0,0
03/24/2005,2.2353,2.2463,2.2306,2.2455,0,0
03/25/2005,2.2451,2.247,2.2403,2.2433,0,0
03/28/2005,2.2428,2.2523,2.2394,2.2466,0,0
03/29/2005,2.2466,2.257,2.2391,2.2513,0,0
03/30/2005,2.252,2.2564,2.2452,2.2537,0,0
03/31/2005,2.254,2.2623,2.2471,2.2613,0,0
04/01/2005,2.2616,2.2673,2.2526,2.2633,0,0
04/04/2005,2.2645,2.2703,2.2566,2.2677,0,0
04/05/2005,2.2683,2.2757,2.264,2.2656,0,0
04/06/2005,2.2665,2.2703,2.2606,2.2668,0,0
04/07/2005,2.2669,2.2673,2.2496,2.2561,0,0
04/08/2005,2.256,2.2641,2.2536,2.2572,0,0
04/11/2005,2.256,2.261,2.2515,2.2567,0,0
04/12/2005,2.2568,2.2703,2.254,2.2682,0,0
04/13/2005,2.2678,2.2789,2.2624,2.2726,0,0
04/14/2005,2.2728,2.2882,2.2716,2.2834,0,0
04/15/2005,2.2836,2.2859,2.2686,2.2698,0,0
04/18/2005,2.2726,2.2789,2.2564,2.2609,0,0
04/19/2005,2.2605,2.2719,2.257,2.264,0,0
04/20/2005,2.264,2.2712,2.258,2.2608,0,0
04/21/2005,2.2606,2.2616,2.2489,2.2575,0,0
04/22/2005,2.2576,2.2656,2.2544,2.2606,0,0
04/25/2005,2.2614,2.2763,2.2606,2.2682,0,0
04/26/2005,2.2677,2.2719,2.2606,2.2618,0,0
04/27/2005,2.2615,2.2733,2.2595,2.2721,0,0
04/28/2005,2.2723,2.2796,2.2671,2.273,0,0
04/29/2005,2.2731,2.2833,2.2657,2.2804,0,0
05/02/2005,2.2812,2.2832,2.2676,2.2687,0,0
05/03/2005,2.2687,2.2742,2.2612,2.2675,0,0
05/04/2005,2.2678,2.2681,2.2583,2.2671,0,0
05/05/2005,2.2671,2.2798,2.2629,2.2751,0,0
05/06/2005,2.2748,2.2847,2.265,2.2809,0,0
05/09/2005,2.2815,2.2829,2.2694,2.2702,0,0
05/10/2005,2.2706,2.2706,2.2584,2.26,0,0
05/11/2005,2.2605,2.2673,2.2552,2.257,0,0
05/12/2005,2.2569,2.2691,2.2552,2.2667,0,0
05/13/2005,2.2666,2.2722,2.2624,2.2641,0,0
05/16/2005,2.2648,2.2693,2.2429,2.2459,0,0
05/17/2005,2.2449,2.2492,2.2424,2.2466,0,0
05/18/2005,2.2463,2.2487,2.2373,2.24,0,0
05/19/2005,2.2404,2.2494,2.2346,2.243,0,0
05/20/2005,2.2437,2.2553,2.2417,2.2527,0,0
05/23/2005,2.2539,2.2559,2.2478,2.2521,0,0
05/24/2005,2.2524,2.2533,2.244,2.2451,0,0
05/25/2005,2.2448,2.2496,2.2385,2.2464,0,0
05/26/2005,2.2463,2.255,2.2426,2.2496,0,0
05/27/2005,2.2494,2.2536,2.242,2.2439,0,0
05/30/2005,2.2479,2.2599,2.2457,2.2586,0,0
05/31/2005,2.2582,2.271,2.2559,2.2675,0,0
06/01/2005,2.268,2.278,2.2638,2.2751,0,0
06/02/2005,2.275,2.2764,2.2678,2.2719,0,0
06/03/2005,2.2726,2.281,2.2684,2.2733,0,0
06/06/2005,2.272,2.279,2.2671,2.2788,0,0
06/07/2005,2.2788,2.2893,2.2756,2.2848,0,0
06/08/2005,2.285,2.2959,2.2796,2.2876,0,0
06/09/2005,2.2874,2.291,2.2808,2.2834,0,0
06/10/2005,2.2816,2.3018,2.281,2.3001,0,0
06/13/2005,2.2999,2.3037,2.294,2.2947,0,0
06/14/2005,2.2955,2.3089,2.2886,2.3072,0,0
06/15/2005,2.3064,2.3183,2.3044,2.316,0,0
06/16/2005,2.3158,2.322,2.3116,2.3175,0,0
06/17/2005,2.3175,2.3205,2.2991,2.3021,0,0
06/20/2005,2.3019,2.3218,2.3019,2.3189,0,0
06/21/2005,2.318,2.3229,2.3132,2.3149,0,0
06/22/2005,2.3153,2.3195,2.3025,2.3172,0,0
06/23/2005,2.3168,2.3291,2.313,2.3212,0,0
06/24/2005,2.3216,2.3307,2.3113,2.3244,0,0
06/27/2005,2.3242,2.3242,2.3137,2.319,0,0
06/28/2005,2.3189,2.3261,2.3139,2.3256,0,0
06/29/2005,2.3256,2.3306,2.3073,2.3162,0,0
06/30/2005,2.316,2.3187,2.2928,2.2951,0,0
07/01/2005,2.2952,2.3016,2.2819,2.2915,0,0
07/04/2005,2.2904,2.2948,2.2815,2.2938,0,0
07/05/2005,2.2936,2.2962,2.2854,2.2902,0,0
07/06/2005,2.2897,2.2939,2.2834,2.2838,0,0
07/07/2005,2.284,2.2849,2.2427,2.2648,0,0
07/08/2005,2.2645,2.2673,2.2558,2.2584,0,0
07/11/2005,2.2578,2.2648,2.2536,2.2622,0,0
07/12/2005,2.2622,2.2653,2.2524,2.2596,0,0
07/13/2005,2.2596,2.276,2.2532,2.2756,0,0
07/14/2005,2.2758,2.2778,2.2614,2.2656,0,0
07/15/2005,2.2654,2.2755,2.2613,2.2694,0,0
07/18/2005,2.271,2.2725,2.2561,2.2635,0,0
07/19/2005,2.2622,2.2749,2.2589,2.2619,0,0
07/20/2005,2.2616,2.2623,2.2343,2.2348,0,0
07/21/2005,2.2359,2.2556,2.2348,2.2509,0,0
07/22/2005,2.2518,2.2562,2.2442,2.2545,0,0
07/25/2005,2.257,2.2662,2.249,2.2627,0,0
07/26/2005,2.2623,2.2652,2.2549,2.2579,0,0
07/27/2005,2.257,2.2655,2.2551,2.2582,0,0
07/28/2005,2.2586,2.2646,2.2553,2.2565,0,0
07/29/2005,2.2573,2.2661,2.2532,2.2634,0,0
08/01/2005,2.2661,2.2661,2.2509,2.2617,0,0
08/02/2005,2.2616,2.2632,2.2537,2.2612,0,0
08/03/2005,2.2612,2.2634,2.2406,2.2418,0,0
08/04/2005,2.2415,2.2474,2.2374,2.2399,0,0
08/05/2005,2.2399,2.2489,2.2354,2.2442,0,0
08/08/2005,2.2457,2.2551,2.242,2.2503,0,0
08/09/2005,2.2503,2.2522,2.2423,2.2509,0,0
08/10/2005,2.2507,2.2608,2.2453,2.256,0,0
08/11/2005,2.2558,2.2596,2.2524,2.2552,0,0
08/12/2005,2.2554,2.2683,2.2531,2.2632,0,0
08/15/2005,2.2615,2.2732,2.2602,2.2726,0,0
08/16/2005,2.2724,2.2797,2.2687,2.2712,0,0
08/17/2005,2.2713,2.2816,2.2691,2.2787,0,0
08/18/2005,2.2787,2.2843,2.274,2.2816,0,0
08/19/2005,2.2819,2.2896,2.2761,2.2883,0,0
08/22/2005,2.2879,2.2926,2.2836,2.2861,0,0
08/23/2005,2.2859,2.2915,2.2811,2.2878,0,0
08/24/2005,2.2878,2.2913,2.2756,2.2772,0,0
08/25/2005,2.2768,2.2777,2.2623,2.2643,0,0
08/26/2005,2.2647,2.2708,2.2617,2.2659,0,0
08/29/2005,2.2665,2.2772,2.26,2.2754,0,0
08/30/2005,2.2754,2.2762,2.2643,2.2675,0,0
08/31/2005,2.2678,2.268,2.2589,2.2596,0,0
09/01/2005,2.2598,2.268,2.2559,2.2637,0,0
09/02/2005,2.2637,2.2658,2.2523,2.2655,0,0
09/05/2005,2.2614,2.2756,2.2573,2.2734,0,0
09/06/2005,2.2719,2.2831,2.2699,2.2805,0,0
09/07/2005,2.2807,2.2848,2.2712,2.2824,0,0
09/08/2005,2.2825,2.2908,2.2775,2.2844,0,0
09/09/2005,2.2846,2.2905,2.2772,2.2872,0,0
09/12/2005,2.2887,2.2984,2.2861,2.2891,0,0
09/13/2005,2.2887,2.3015,2.2851,2.2983,0,0
09/14/2005,2.2981,2.3005,2.2924,2.2933,0,0
09/15/2005,2.2935,2.3011,2.2833,2.2889,0,0
09/16/2005,2.2891,2.296,2.283,2.2958,0,0
09/19/2005,2.2986,2.3074,2.2958,2.3044,0,0
09/20/2005,2.3038,2.3078,2.3001,2.3052,0,0
09/21/2005,2.3051,2.3057,2.2932,2.2989,0,0
09/22/2005,2.2993,2.3014,2.2851,2.2889,0,0
09/23/2005,2.2888,2.2975,2.2872,2.2944,0,0
09/26/2005,2.2889,2.298,2.2876,2.2929,0,0
09/27/2005,2.2935,2.2958,2.2864,2.2888,0,0
09/28/2005,2.2888,2.292,2.2806,2.2844,0,0
09/29/2005,2.2846,2.2869,2.2767,2.2788,0,0
09/30/2005,2.2789,2.2848,2.2734,2.2828,0,0
10/03/2005,2.2788,2.2907,2.2768,2.2844,0,0
10/04/2005,2.2834,2.2926,2.282,2.2891,0,0
10/05/2005,2.289,2.2902,2.2777,2.2781,0,0
10/06/2005,2.2783,2.2813,2.2566,2.2606,0,0
10/07/2005,2.2605,2.262,2.25,2.25,0,0
10/10/2005,2.2526,2.2547,2.2446,2.2531,0,0
10/11/2005,2.2532,2.2569,2.249,2.2519,0,0
10/12/2005,2.2521,2.2565,2.2501,2.2545,0,0
10/13/2005,2.2546,2.2731,2.2516,2.2648,0,0
10/14/2005,2.2644,2.2714,2.2587,2.2707,0,0
10/17/2005,2.2707,2.2716,2.2631,2.2667,0,0
10/18/2005,2.2664,2.2792,2.2654,2.2732,0,0
10/19/2005,2.2733,2.286,2.271,2.2856,0,0
10/20/2005,2.2848,2.2925,2.2821,2.2846,0,0
10/21/2005,2.2847,2.2869,2.278,2.2848,0,0
10/24/2005,2.2848,2.2883,2.2736,2.2759,0,0
10/25/2005,2.2763,2.285,2.275,2.2777,0,0
10/26/2005,2.2775,2.2794,2.2722,2.2768,0,0
10/27/2005,2.277,2.2821,2.2691,2.2702,0,0
10/28/2005,2.2703,2.2749,2.2639,2.2712,0,0
10/31/2005,2.2725,2.2859,2.2708,2.2798,0,0
11/01/2005,2.2802,2.2849,2.2716,2.2735,0,0
11/02/2005,2.2738,2.2742,2.265,2.2703,0,0
11/03/2005,2.2706,2.2899,2.2675,2.2873,0,0
11/04/2005,2.2874,2.2885,2.277,2.2864,0,0
11/07/2005,2.2878,2.2904,2.2758,2.2776,0,0
11/08/2005,2.2773,2.2878,2.2767,2.2861,0,0
11/09/2005,2.2866,2.2889,2.28,2.2846,0,0
11/10/2005,2.2845,2.2908,2.2804,2.29,0,0
11/11/2005,2.2903,2.2911,2.2823,2.2843,0,0
11/14/2005,2.2858,2.2914,2.2791,2.289,0,0
11/15/2005,2.2893,2.2939,2.2815,2.2845,0,0
11/16/2005,2.2845,2.2871,2.271,2.2749,0,0
11/17/2005,2.2748,2.2802,2.2626,2.2641,0,0
11/18/2005,2.2646,2.2709,2.2566,2.2573,0,0
11/21/2005,2.2567,2.268,2.2513,2.2641,0,0
11/22/2005,2.2635,2.2662,2.2551,2.2567,0,0
11/23/2005,2.2567,2.265,2.2529,2.2597,0,0
11/24/2005,2.2598,2.2707,2.2584,2.2663,0,0
11/25/2005,2.2663,2.2694,2.2598,2.2607,0,0
11/28/2005,2.2604,2.2639,2.2518,2.2569,0,0
11/29/2005,2.2569,2.2647,2.2536,2.2569,0,0
11/30/2005,2.2568,2.2786,2.256,2.2738,0,0
12/01/2005,2.2738,2.2868,2.2702,2.2803,0,0
12/02/2005,2.281,2.2868,2.2764,2.2814,0,0
12/05/2005,2.2814,2.2853,2.2729,2.2767,0,0
12/06/2005,2.2768,2.2813,2.264,2.2752,0,0
12/07/2005,2.2745,2.2798,2.2708,2.2785,0,0
12/08/2005,2.2794,2.2826,2.2722,2.2786,0,0
12/09/2005,2.2788,2.2879,2.2773,2.2861,0,0
12/12/2005,2.2858,2.2923,2.2818,2.2905,0,0
12/13/2005,2.2908,2.2939,2.2848,2.2889,0,0
12/14/2005,2.2887,2.2903,2.2662,2.2725,0,0
12/15/2005,2.2724,2.2788,2.268,2.2747,0,0
12/16/2005,2.275,2.2883,2.273,2.285,0,0
12/19/2005,2.2787,2.286,2.2745,2.2776,0,0
12/20/2005,2.2778,2.3017,2.2762,2.2966,0,0
12/21/2005,2.2967,2.2996,2.2859,2.2903,0,0
12/22/2005,2.2907,2.2921,2.2763,2.2788,0,0
12/23/2005,2.2791,2.2815,2.2697,2.2743,0,0
12/27/2005,2.2743,2.2808,2.2728,2.2757,0,0
12/28/2005,2.2756,2.276,2.2565,2.2606,0,0
12/29/2005,2.2606,2.2712,2.2588,2.2673,0,0
12/30/2005,2.2673,2.2702,2.2586,2.2631,0,0
01/03/2006,2.2613,2.2678,2.2483,2.2528,0,0
01/04/2006,2.2529,2.2595,2.2414,2.2446,0,0
01/05/2006,2.2448,2.2478,2.2383,2.2397,0,0
01/06/2006,2.2397,2.2492,2.2363,2.2476,0,0
01/09/2006,2.2469,2.2578,2.2456,2.2519,0,0
01/10/2006,2.2519,2.2631,2.2511,2.2592,0,0
01/11/2006,2.2594,2.2603,2.2433,2.2498,0,0
01/12/2006,2.2505,2.2675,2.2481,2.2624,0,0
01/13/2006,2.2622,2.2747,2.2608,2.2675,0,0
01/16/2006,2.2656,2.267,2.2569,2.2614,0,0
01/17/2006,2.2608,2.2651,2.2526,2.2623,0,0
01/18/2006,2.2626,2.2632,2.25,2.2565,0,0
01/19/2006,2.2566,2.2639,2.2518,2.2592,0,0
01/20/2006,2.2589,2.2675,2.2547,2.2595,0,0
01/23/2006,2.2586,2.2596,2.2445,2.2463,0,0
01/24/2006,2.2461,2.2546,2.2457,2.25,0,0
01/25/2006,2.2502,2.259,2.2492,2.2562,0,0
01/26/2006,2.2564,2.2648,2.2545,2.2597,0,0
01/27/2006,2.2592,2.271,2.2566,2.2691,0,0
01/30/2006,2.2678,2.2774,2.2641,2.2756,0,0
01/31/2006,2.2754,2.279,2.2694,2.2741,0,0
02/01/2006,2.2736,2.2898,2.273,2.2873,0,0
02/02/2006,2.2874,2.2924,2.2845,2.2895,0,0
02/03/2006,2.2894,2.2925,2.2788,2.2815,0,0
02/06/2006,2.2779,2.2807,2.2709,2.2734,0,0
02/07/2006,2.2732,2.2755,2.262,2.2629,0,0
02/08/2006,2.2635,2.2682,2.2569,2.2624,0,0
02/09/2006,2.2624,2.2661,2.2568,2.2627,0,0
02/10/2006,2.2627,2.2809,2.2623,2.2802,0,0
02/13/2006,2.2795,2.2809,2.2714,2.2767,0,0
02/14/2006,2.2768,2.2784,2.267,2.2705,0,0
02/15/2006,2.2706,2.2832,2.267,2.2807,0,0
02/16/2006,2.2823,2.2823,2.2708,2.2778,0,0
02/17/2006,2.2774,2.2854,2.2754,2.2816,0,0
02/20/2006,2.2814,2.2835,2.2765,2.2795,0,0
02/21/2006,2.2795,2.2885,2.2792,2.2831,0,0
02/22/2006,2.2832,2.2878,2.279,2.2852,0,0
02/23/2006,2.286,2.2934,2.2836,2.2919,0,0
02/24/2006,2.2922,2.2991,2.2901,2.2978,0,0
02/27/2006,2.2967,2.3022,2.292,2.301,0,0
02/28/2006,2.3011,2.3051,2.2953,2.2993,0,0
03/01/2006,2.2992,2.3011,2.2916,2.2971,0,0
03/02/2006,2.2971,2.2981,2.2753,2.2756,0,0
03/03/2006,2.2753,2.2826,2.2751,2.276,0,0
03/06/2006,2.2765,2.2777,2.2689,2.2727,0,0
03/07/2006,2.2723,2.281,2.2704,2.2803,0,0
03/08/2006,2.2801,2.2821,2.2694,2.2734,0,0
03/09/2006,2.2746,2.2829,2.2692,2.2799,0,0
03/10/2006,2.2799,2.2875,2.2716,2.2741,0,0
03/13/2006,2.2718,2.2759,2.268,2.273,0,0
03/14/2006,2.2728,2.2779,2.2694,2.2745,0,0
03/15/2006,2.2742,2.2752,2.2624,2.2643,0,0
03/16/2006,2.2649,2.2705,2.2613,2.2659,0,0
03/17/2006,2.2656,2.2697,2.2612,2.2655,0,0
03/20/2006,2.2664,2.2698,2.2628,2.2675,0,0
03/21/2006,2.2672,2.2765,2.2618,2.2735,0,0
03/22/2006,2.2734,2.2804,2.2716,2.2793,0,0
03/23/2006,2.2791,2.2868,2.2737,2.2838,0,0
03/24/2006,2.2837,2.2887,2.28,2.2844,0,0
03/27/2006,2.2824,2.2884,2.2802,2.2851,0,0
03/28/2006,2.2858,2.2894,2.2736,2.2822,0,0
03/29/2006,2.2823,2.2835,2.2695,2.2711,0,0
03/30/2006,2.2714,2.2726,2.2636,2.2646,0,0
03/31/2006,2.2646,2.2709,2.2623,2.2664,0,0
04/03/2006,2.2655,2.2723,2.2606,2.2678,0,0
04/04/2006,2.2679,2.2712,2.2606,2.2644,0,0
04/05/2006,2.2643,2.2661,2.2454,2.2507,0,0
04/06/2006,2.2509,2.2641,2.2482,2.261,0,0
04/07/2006,2.2611,2.2706,2.2578,2.2692,0,0
04/10/2006,2.2667,2.2723,2.2641,2.2695,0,0
04/11/2006,2.2695,2.2732,2.2628,2.2701,0,0
04/12/2006,2.27,2.2784,2.267,2.2717,0,0
04/13/2006,2.2716,2.2777,2.2715,2.2741,0,0
04/14/2006,2.2737,2.2757,2.2723,2.2732,0,0
04/17/2006,2.2744,2.276,2.2605,2.2641,0,0
04/18/2006,2.2639,2.2697,2.2583,2.2623,0,0
04/19/2006,2.2621,2.2749,2.2587,2.2709,0,0
04/20/2006,2.271,2.2756,2.266,2.2731,0,0
04/21/2006,2.273,2.2781,2.2703,2.2727,0,0
04/24/2006,2.2709,2.2761,2.2641,2.267,0,0
04/25/2006,2.2674,2.2705,2.2637,2.2669,0,0
04/26/2006,2.2672,2.2702,2.2641,2.2666,0,0
04/27/2006,2.2666,2.274,2.2645,2.2684,0,0
04/28/2006,2.2679,2.2717,2.2557,2.2598,0,0
05/01/2006,2.2598,2.2669,2.2564,2.2652,0,0
05/02/2006,2.2663,2.2773,2.2631,2.2757,0,0
05/03/2006,2.2761,2.2794,2.2694,2.2769,0,0
05/04/2006,2.2772,2.2839,2.2704,2.2757,0,0
05/05/2006,2.2751,2.2795,2.2701,2.2792,0,0
05/08/2006,2.2807,2.2834,2.274,2.2823,0,0
05/09/2006,2.2824,2.2855,2.2749,2.2786,0,0
05/10/2006,2.2783,2.2789,2.2663,2.2703,0,0
05/11/2006,2.2707,2.2918,2.2679,2.284,0,0
05/12/2006,2.2842,2.2851,2.2675,2.2692,0,0
05/15/2006,2.2666,2.2782,2.2641,2.2769,0,0
05/16/2006,2.277,2.2824,2.274,2.2781,0,0
05/17/2006,2.2781,2.2918,2.2767,2.2867,0,0
05/18/2006,2.2868,2.2909,2.2804,2.2826,0,0
05/19/2006,2.2828,2.2913,2.2799,2.285,0,0
05/22/2006,2.2845,2.2858,2.2684,2.2703,0,0
05/23/2006,2.2709,2.2781,2.2673,2.2723,0,0
05/24/2006,2.2717,2.2779,2.2676,2.2754,0,0
05/25/2006,2.2752,2.2816,2.2709,2.2793,0,0
05/26/2006,2.2802,2.2829,2.2711,2.2773,0,0
05/29/2006,2.2791,2.2803,2.2747,2.2773,0,0
05/30/2006,2.2774,2.2826,2.2722,2.2816,0,0
05/31/2006,2.2813,2.2828,2.2721,2.2788,0,0
06/01/2006,2.279,2.2852,2.2752,2.2783,0,0
06/02/2006,2.2783,2.2785,2.2711,2.2736,0,0
06/05/2006,2.2715,2.2733,2.2578,2.2609,0,0
06/06/2006,2.261,2.267,2.258,2.2609,0,0
06/07/2006,2.2607,2.2711,2.2599,2.2656,0,0
06/08/2006,2.2655,2.274,2.2585,2.2697,0,0
06/09/2006,2.2696,2.2732,2.2651,2.2652,0,0
06/12/2006,2.269,2.2767,2.2664,2.2726,0,0
06/13/2006,2.2731,2.2753,2.2683,2.2716,0,0
06/14/2006,2.2721,2.2737,2.2672,2.2688,0,0
06/15/2006,2.2688,2.2777,2.2678,2.2757,0,0
06/16/2006,2.2757,2.2824,2.2746,2.2761,0,0
06/19/2006,2.2778,2.2862,2.2772,2.2848,0,0
06/20/2006,2.2841,2.2879,2.2781,2.2818,0,0
06/21/2006,2.2817,2.2834,2.2732,2.2759,0,0
06/22/2006,2.2764,2.2792,2.2703,2.2714,0,0
06/23/2006,2.2716,2.2754,2.2688,2.2696,0,0
06/26/2006,2.2702,2.2723,2.2628,2.2658,0,0
06/27/2006,2.266,2.2698,2.2633,2.2648,0,0
06/28/2006,2.2647,2.2676,2.2603,2.265,0,0
06/29/2006,2.265,2.2671,2.2583,2.2595,0,0
06/30/2006,2.2596,2.2662,2.2579,2.2612,0,0
07/03/2006,2.2612,2.264,2.2516,2.2544,0,0
07/04/2006,2.2546,2.2636,2.2542,2.2604,0,0
07/05/2006,2.2608,2.2647,2.2549,2.2598,0,0
07/06/2006,2.2598,2.2622,2.2546,2.2559,0,0
07/07/2006,2.2559,2.2638,2.2518,2.2633,0,0
07/10/2006,2.2622,2.2666,2.2595,2.2649,0,0
07/11/2006,2.2648,2.2681,2.26,2.2626,0,0
07/12/2006,2.2627,2.2693,2.2609,2.2632,0,0
07/13/2006,2.2631,2.269,2.2581,2.2668,0,0
07/14/2006,2.2674,2.2715,2.263,2.2677,0,0
07/17/2006,2.2668,2.2718,2.2657,2.2695,0,0
07/18/2006,2.2694,2.2903,2.2692,2.288,0,0
07/19/2006,2.2878,2.2998,2.2859,2.2996,0,0
07/20/2006,2.2996,2.3027,2.2972,2.3001,0,0
07/21/2006,2.2996,2.3019,2.2949,2.2978,0,0
07/24/2006,2.2977,2.3116,2.2969,2.3058,0,0
07/25/2006,2.3057,2.3075,2.3013,2.3056,0,0
07/26/2006,2.3052,2.3075,2.2999,2.2999,0,0
07/27/2006,2.3003,2.3049,2.2975,2.3003,0,0
07/28/2006,2.2999,2.3065,2.2964,2.2967,0,0
07/31/2006,2.294,2.3019,2.2932,2.2992,0,0
08/01/2006,2.2992,2.308,2.2967,2.3,0,0
08/02/2006,2.3,2.3113,2.2995,2.3098,0,0
08/03/2006,2.3103,2.3276,2.3079,2.3235,0,0
08/04/2006,2.3235,2.3357,2.3217,2.3336,0,0
08/07/2006,2.3324,2.3374,2.3277,2.3366,0,0
08/08/2006,2.3364,2.3409,2.3324,2.3377,0,0
08/09/2006,2.3378,2.3403,2.3304,2.3356,0,0
08/10/2006,2.3359,2.3413,2.3243,2.336,0,0
08/11/2006,2.3359,2.3495,2.3356,2.3487,0,0
08/14/2006,2.3466,2.3482,2.3413,2.3446,0,0
08/15/2006,2.3445,2.3497,2.3409,2.3422,0,0
08/16/2006,2.3423,2.3436,2.3296,2.3308,0,0
08/17/2006,2.331,2.332,2.3211,2.3241,0,0
08/18/2006,2.3241,2.327,2.3166,2.3193,0,0
08/21/2006,2.3185,2.3229,2.3117,2.3189,0,0
08/22/2006,2.319,2.3327,2.317,2.3299,0,0
08/23/2006,2.3299,2.34,2.3287,2.3386,0,0
08/24/2006,2.3385,2.3407,2.3305,2.3371,0,0
08/25/2006,2.337,2.342,2.331,2.3387,0,0
08/28/2006,2.3386,2.3439,2.3354,2.3413,0,0
08/29/2006,2.341,2.3427,2.3307,2.3327,0,0
08/30/2006,2.3326,2.3421,2.3297,2.3373,0,0
08/31/2006,2.3374,2.3472,2.3337,2.3433,0,0
09/01/2006,2.3432,2.3493,2.3413,2.3436,0,0
09/04/2006,2.3432,2.3441,2.3384,2.3416,0,0
09/05/2006,2.3416,2.3455,2.3353,2.3369,0,0
09/06/2006,2.3369,2.338,2.3254,2.3276,0,0
09/07/2006,2.3268,2.3329,2.3231,2.3305,0,0
09/08/2006,2.3309,2.3321,2.3251,2.3269,0,0
09/11/2006,2.327,2.33,2.3156,2.3214,0,0
09/12/2006,2.3208,2.3452,2.3169,2.3445,0,0
09/13/2006,2.3445,2.3492,2.3414,2.3465,0,0
09/14/2006,2.3469,2.3635,2.3441,2.361,0,0
09/15/2006,2.3614,2.3707,2.3564,2.3608,0,0
09/18/2006,2.3613,2.3637,2.3498,2.3512,0,0
09/19/2006,2.3508,2.3636,2.3486,2.3556,0,0
09/20/2006,2.3554,2.364,2.3533,2.3635,0,0
09/21/2006,2.3643,2.3773,2.3587,2.3634,0,0
09/22/2006,2.3635,2.3644,2.3454,2.3484,0,0
09/25/2006,2.3472,2.3548,2.341,2.3534,0,0
09/26/2006,2.3532,2.3608,2.3509,2.3551,0,0
09/27/2006,2.3546,2.3571,2.3476,2.35,0,0
09/28/2006,2.3497,2.3511,2.3373,2.3407,0,0
09/29/2006,2.3407,2.3465,2.3367,2.3414,0,0
10/02/2006,2.346,2.3461,2.3353,2.3458,0,0
10/03/2006,2.3455,2.3522,2.3436,2.3506,0,0
10/04/2006,2.3507,2.3588,2.3469,2.3547,0,0
10/05/2006,2.3546,2.3587,2.3494,2.352,0,0
10/06/2006,2.3523,2.3658,2.3489,2.3588,0,0
10/09/2006,2.3581,2.36,2.3495,2.3555,0,0
10/10/2006,2.3558,2.3582,2.3508,2.3542,0,0
10/11/2006,2.3544,2.3602,2.354,2.3586,0,0
10/12/2006,2.3586,2.3614,2.3553,2.3583,0,0
10/13/2006,2.3585,2.3683,2.3562,2.3628,0,0
10/16/2006,2.3625,2.3687,2.3612,2.3652,0,0
10/17/2006,2.3652,2.3722,2.3611,2.3719,0,0
10/18/2006,2.372,2.378,2.3701,2.3728,0,0
10/19/2006,2.3728,2.374,2.3587,2.3615,0,0
10/20/2006,2.3612,2.3722,2.3575,2.3695,0,0
10/23/2006,2.3684,2.3741,2.3673,2.3728,0,0
10/24/2006,2.3726,2.3753,2.3701,2.3722,0,0
10/25/2006,2.3721,2.3765,2.371,2.3747,0,0
10/26/2006,2.3747,2.3757,2.3675,2.3693,0,0
10/27/2006,2.3694,2.3741,2.3667,2.3683,0,0
10/30/2006,2.3671,2.378,2.3671,2.3736,0,0
10/31/2006,2.3735,2.3819,2.3686,2.3723,0,0
11/01/2006,2.3726,2.3778,2.3697,2.3773,0,0
11/02/2006,2.3771,2.3783,2.3729,2.3763,0,0
11/03/2006,2.3765,2.3866,2.374,2.3827,0,0
11/06/2006,2.3843,2.3851,2.3812,2.3824,0,0
11/07/2006,2.3822,2.3855,2.377,2.3815,0,0
11/08/2006,2.3812,2.3838,2.3749,2.3835,0,0
11/09/2006,2.3834,2.3837,2.366,2.3678,0,0
11/10/2006,2.3678,2.3729,2.3623,2.3725,0,0
11/13/2006,2.3679,2.3696,2.361,2.3664,0,0
11/14/2006,2.3663,2.3683,2.3563,2.3571,0,0
11/15/2006,2.3577,2.3644,2.352,2.3531,0,0
11/16/2006,2.353,2.3591,2.3521,2.3559,0,0
11/17/2006,2.356,2.3643,2.3548,2.3576,0,0
11/20/2006,2.3571,2.3611,2.3509,2.3604,0,0
11/21/2006,2.3603,2.3623,2.3555,2.3565,0,0
11/22/2006,2.3564,2.3594,2.3468,2.3476,0,0
11/23/2006,2.3478,2.3493,2.3388,2.3452,0,0
11/24/2006,2.3455,2.3455,2.3342,2.3355,0,0
11/27/2006,2.3403,2.3416,2.3327,2.3378,0,0
11/28/2006,2.338,2.3538,2.3367,2.3472,0,0
11/29/2006,2.3472,2.3585,2.346,2.3546,0,0
11/30/2006,2.3545,2.3616,2.3533,2.3552,0,0
12/01/2006,2.3556,2.3664,2.3536,2.363,0,0
12/04/2006,2.3626,2.3696,2.3612,2.3637,0,0
12/05/2006,2.3641,2.3646,2.3487,2.3525,0,0
12/06/2006,2.3523,2.3553,2.3477,2.3511,0,0
12/07/2006,2.3512,2.3532,2.3444,2.3461,0,0
12/08/2006,2.3464,2.357,2.3411,2.3542,0,0
12/11/2006,2.3551,2.3565,2.3491,2.3547,0,0
12/12/2006,2.3549,2.3656,2.3524,2.3642,0,0
12/13/2006,2.3641,2.374,2.3616,2.3727,0,0
12/14/2006,2.3719,2.3825,2.3686,2.3811,0,0
12/15/2006,2.3813,2.3869,2.3798,2.3834,0,0
12/18/2006,2.3851,2.3879,2.3788,2.3808,0,0
12/19/2006,2.3803,2.3941,2.3793,2.3906,0,0
12/20/2006,2.391,2.395,2.3888,2.3924,0,0
12/21/2006,2.3923,2.3932,2.3849,2.3858,0,0
12/22/2006,2.3856,2.3912,2.383,2.3874,0,0
12/26/2006,2.3885,2.3914,2.3861,2.3894,0,0
12/27/2006,2.3897,2.3997,2.3862,2.3995,0,0
12/28/2006,2.3994,2.4015,2.3908,2.3978,0,0
12/29/2006,2.3979,2.3998,2.3853,2.3878,0,0
01/02/2007,2.3874,2.395,2.3852,2.3949,0,0
01/03/2007,2.3947,2.3995,2.3846,2.3924,0,0
01/04/2007,2.3925,2.3973,2.387,2.395,0,0
01/05/2007,2.3946,2.3967,2.3821,2.3843,0,0
01/08/2007,2.3841,2.3966,2.3827,2.3957,0,0
01/09/2007,2.3958,2.4108,2.3953,2.4076,0,0
01/10/2007,2.4075,2.413,2.4042,2.408,0,0
01/11/2007,2.4084,2.4313,2.4055,2.4303,0,0
01/12/2007,2.4304,2.4453,2.4272,2.4438,0,0
01/15/2007,2.4442,2.4549,2.4419,2.4526,0,0
01/16/2007,2.4529,2.4531,2.4413,2.4478,0,0
01/17/2007,2.4477,2.4594,2.4467,2.4568,0,0
01/18/2007,2.4569,2.469,2.4538,2.4612,0,0
01/19/2007,2.4613,2.4687,2.4577,2.4633,0,0
01/22/2007,2.4633,2.4722,2.4625,2.4677,0,0
01/23/2007,2.4678,2.4757,2.4597,2.4616,0,0
01/24/2007,2.4617,2.4648,2.4516,2.4571,0,0
01/25/2007,2.4569,2.4576,2.4481,2.4522,0,0
01/26/2007,2.4523,2.4617,2.4509,2.4566,0,0
01/29/2007,2.456,2.4593,2.4528,2.4573,0,0
01/30/2007,2.4572,2.4666,2.4547,2.4558,0,0
01/31/2007,2.456,2.4618,2.4386,2.4449,0,0
02/01/2007,2.4446,2.4497,2.4402,2.4453,0,0
02/02/2007,2.4454,2.456,2.4427,2.4535,0,0
02/05/2007,2.4539,2.4554,2.4421,2.4472,0,0
02/06/2007,2.4473,2.4512,2.4415,2.4436,0,0
02/07/2007,2.4435,2.4467,2.4388,2.446,0,0
02/08/2007,2.4464,2.4597,2.434,2.4401,0,0
02/09/2007,2.44,2.4449,2.4309,2.4344,0,0
02/12/2007,2.4327,2.4422,2.4323,2.4404,0,0
02/13/2007,2.4403,2.4421,2.4211,2.4273,0,0
02/14/2007,2.4272,2.4348,2.4216,2.4333,0,0
02/15/2007,2.4331,2.4352,2.4078,2.4082,0,0
02/16/2007,2.4081,2.4128,2.4057,2.4069,0,0
02/19/2007,2.4091,2.4126,2.3975,2.4048,0,0
02/20/2007,2.4047,2.4193,2.4035,2.4173,0,0
02/21/2007,2.4174,2.4208,2.4114,2.4186,0,0
02/22/2007,2.4185,2.4269,2.4166,2.4218,0,0
02/23/2007,2.4219,2.4305,2.4154,2.4205,0,0
02/26/2007,2.4205,2.4216,2.4133,2.4149,0,0
02/27/2007,2.4148,2.4156,2.3829,2.3882,0,0
02/28/2007,2.3881,2.3964,2.3853,2.395,0,0
03/01/2007,2.3946,2.3966,2.383,2.3923,0,0
03/02/2007,2.3924,2.397,2.3629,2.3638,0,0
03/05/2007,2.3642,2.3643,2.3288,2.3438,0,0
03/06/2007,2.3439,2.365,2.3402,2.3622,0,0
03/07/2007,2.3624,2.3687,2.3515,2.3528,0,0
03/08/2007,2.3526,2.3717,2.3449,2.3668,0,0
03/09/2007,2.3667,2.3875,2.3642,2.3847,0,0
03/12/2007,2.3839,2.3906,2.3608,2.366,0,0
03/13/2007,2.3659,2.3679,2.3471,2.3487,0,0
03/14/2007,2.3486,2.3556,2.3352,2.3551,0,0
03/15/2007,2.3552,2.3631,2.3489,2.3583,0,0
03/16/2007,2.3583,2.3587,2.3417,2.344,0,0
03/19/2007,2.34,2.3618,2.337,2.3566,0,0
03/20/2007,2.3564,2.3789,2.3555,2.3763,0,0
03/21/2007,2.3762,2.3833,2.3731,2.3799,0,0
03/22/2007,2.38,2.3895,2.3764,2.3855,0,0
03/23/2007,2.3856,2.3918,2.3817,2.3911,0,0
03/26/2007,2.3908,2.4002,2.3874,2.3938,0,0
03/27/2007,2.3935,2.3953,2.3814,2.384,0,0
03/28/2007,2.3841,2.3886,2.3749,2.3854,0,0
03/29/2007,2.3853,2.3915,2.3841,2.3884,0,0
03/30/2007,2.3883,2.3957,2.3822,2.3917,0,0
04/02/2007,2.3904,2.4041,2.3882,2.4034,0,0
04/03/2007,2.4032,2.4141,2.4022,2.4132,0,0
04/04/2007,2.4131,2.4144,2.4057,2.4106,0,0
04/05/2007,2.4105,2.4127,2.3911,2.3944,0,0
04/06/2007,2.3945,2.4027,2.3937,2.4014,0,0
04/09/2007,2.4018,2.4076,2.399,2.4075,0,0
04/10/2007,2.4074,2.4075,2.3957,2.3997,0,0
04/11/2007,2.3996,2.4144,2.3991,2.4105,0,0
04/12/2007,2.4104,2.4154,2.4021,2.4086,0,0
04/13/2007,2.4087,2.4136,2.3979,2.4128,0,0
04/16/2007,2.4087,2.4176,2.4081,2.4157,0,0
04/17/2007,2.4158,2.4266,2.4129,2.4249,0,0
04/18/2007,2.4255,2.4268,2.4131,2.418,0,0
04/19/2007,2.4179,2.4184,2.4037,2.4125,0,0
04/20/2007,2.4126,2.4221,2.4112,2.4192,0,0
04/23/2007,2.4204,2.4242,2.4127,2.42,0,0
04/24/2007,2.4199,2.4201,2.4039,2.4049,0,0
04/25/2007,2.4048,2.4135,2.4029,2.4106,0,0
04/26/2007,2.4107,2.416,2.4027,2.4066,0,0
04/27/2007,2.4065,2.4165,2.4002,2.4083,0,0
04/30/2007,2.4053,2.4152,2.4019,2.4136,0,0
05/01/2007,2.4133,2.4305,2.4117,2.4273,0,0
05/02/2007,2.4275,2.4278,2.4121,2.4148,0,0
05/03/2007,2.4147,2.4177,2.4092,2.4153,0,0
05/04/2007,2.4152,2.4173,2.4096,2.4134,0,0
05/07/2007,2.413,2.4171,2.4109,2.4135,0,0
05/08/2007,2.4133,2.4273,2.413,2.4233,0,0
05/09/2007,2.4233,2.4307,2.4202,2.4294,0,0
05/10/2007,2.4295,2.4309,2.4133,2.4154,0,0
05/11/2007,2.4152,2.4172,2.4088,2.4151,0,0
05/14/2007,2.4137,2.4205,2.41,2.4127,0,0
05/15/2007,2.4127,2.4144,2.4059,2.4134,0,0
05/16/2007,2.4136,2.4208,2.4083,2.4185,0,0
05/17/2007,2.4186,2.424,2.4116,2.423,0,0
05/18/2007,2.423,2.4243,2.4158,2.423,0,0
05/21/2007,2.422,2.4273,2.419,2.4258,0,0
05/22/2007,2.4259,2.4317,2.4232,2.4282,0,0
05/23/2007,2.428,2.4403,2.4235,2.4385,0,0
05/24/2007,2.4384,2.4437,2.4357,2.4365,0,0
05/25/2007,2.4364,2.441,2.4335,2.4361,0,0
05/28/2007,2.4351,2.4374,2.4328,2.437,0,0
05/29/2007,2.4369,2.439,2.4211,2.4276,0,0
05/30/2007,2.4277,2.4283,2.418,2.4213,0,0
05/31/2007,2.4214,2.4262,2.4174,2.4255,0,0
06/01/2007,2.4256,2.4387,2.4236,2.4374,0,0
06/04/2007,2.4373,2.4397,2.4308,2.4365,0,0
06/05/2007,2.4362,2.4386,2.4248,2.4275,0,0
06/06/2007,2.4278,2.4315,2.4221,2.4232,0,0
06/07/2007,2.4228,2.4348,2.4199,2.4209,0,0
06/08/2007,2.421,2.4339,2.4149,2.4331,0,0
06/11/2007,2.4326,2.4398,2.4295,2.4378,0,0
06/12/2007,2.4378,2.4567,2.437,2.4526,0,0
06/13/2007,2.4527,2.457,2.449,2.4554,0,0
06/14/2007,2.4553,2.4569,2.447,2.4533,0,0
06/15/2007,2.4539,2.4585,2.45,2.4526,0,0
06/18/2007,2.4537,2.4642,2.4522,2.4632,0,0
06/19/2007,2.4633,2.4674,2.4585,2.4671,0,0
06/20/2007,2.4672,2.468,2.4598,2.4658,0,0
06/21/2007,2.4659,2.4751,2.4653,2.4737,0,0
06/22/2007,2.4735,2.4743,2.4553,2.4575,0,0
06/25/2007,2.4558,2.4601,2.4521,2.4537,0,0
06/26/2007,2.4539,2.4586,2.4503,2.4544,0,0
06/27/2007,2.4543,2.4576,2.4486,2.4575,0,0
06/28/2007,2.4572,2.4687,2.4531,2.4654,0,0
06/29/2007,2.4655,2.4689,2.4501,2.4534,0,0
07/02/2007,2.4519,2.45642,2.43211,2.44181,0,0
07/03/2007,2.44157,2.45359,2.44003,2.45049,0,0
07/04/2007,2.45051,2.45522,2.45017,2.4524,0,0
07/05/2007,2.45232,2.45503,2.43954,2.44843,0,0
07/06/2007,2.44841,2.45442,2.44761,2.44868,0,0
07/09/2007,2.44918,2.45526,2.44784,2.45179,0,0
07/10/2007,2.45168,2.45538,2.43697,2.43742,0,0
07/11/2007,2.43762,2.45224,2.43084,2.45152,0,0
07/12/2007,2.45173,2.45204,2.43925,2.44214,0,0
07/13/2007,2.44218,2.44732,2.43961,2.44612,0,0
07/16/2007,2.44405,2.45145,2.44378,2.45012,0,0
07/17/2007,2.45016,2.46232,2.44045,2.46178,0,0
07/18/2007,2.46178,2.46691,2.45342,2.46502,0,0
07/19/2007,2.46502,2.46796,2.45692,2.4656,0,0
07/20/2007,2.4654,2.4757,2.46453,2.46896,0,0
07/23/2007,2.46946,2.4849,2.46507,2.483,0,0
07/24/2007,2.4831,2.49042,2.47799,2.48082,0,0
07/25/2007,2.48099,2.49632,2.4753,2.4916,0,0
07/26/2007,2.49176,2.49244,2.464,2.46628,0,0
07/27/2007,2.46638,2.46875,2.44382,2.44585,0,0
07/30/2007,2.44539,2.44732,2.43002,2.43503,0,0
07/31/2007,2.43507,2.45132,2.43372,2.4394,0,0
08/01/2007,2.43875,2.44868,2.42043,2.4476,0,0
08/02/2007,2.44748,2.45592,2.43982,2.45376,0,0
08/03/2007,2.45375,2.4574,2.42462,2.4292,0,0
08/06/2007,2.41888,2.42572,2.40552,2.42025,0,0
08/07/2007,2.42005,2.42405,2.40827,2.41968,0,0
08/08/2007,2.41978,2.43793,2.41312,2.43716,0,0
08/09/2007,2.4371,2.43796,2.41978,2.42041,0,0
08/10/2007,2.42034,2.43377,2.40818,2.4254,0,0
08/13/2007,2.4232,2.42922,2.40752,2.42552,0,0
08/14/2007,2.42544,2.42736,2.41354,2.4179,0,0
08/15/2007,2.41802,2.43305,2.40879,2.42424,0,0
08/16/2007,2.42442,2.42543,2.39922,2.41165,0,0
08/17/2007,2.41155,2.41632,2.37584,2.3931,0,0
08/20/2007,2.39015,2.4027,2.38266,2.39642,0,0
08/21/2007,2.3965,2.39973,2.37869,2.3902,0,0
08/22/2007,2.3902,2.40882,2.38843,2.40369,0,0
08/23/2007,2.4035,2.42853,2.40255,2.42101,0,0
08/24/2007,2.42101,2.42153,2.40443,2.41807,0,0
08/27/2007,2.41756,2.42762,2.41604,2.41995,0,0
08/28/2007,2.41995,2.42146,2.40164,2.40317,0,0
08/29/2007,2.40317,2.42275,2.40096,2.42039,0,0
08/30/2007,2.42038,2.42768,2.41538,2.42344,0,0
08/31/2007,2.42344,2.43902,2.41998,2.4377,0,0
09/03/2007,2.43748,2.44193,2.43038,2.43814,0,0
09/04/2007,2.43814,2.44262,2.43418,2.44074,0,0
09/05/2007,2.44062,2.44086,2.42945,2.43141,0,0
09/06/2007,2.43141,2.44137,2.42426,2.43105,0,0
09/07/2007,2.43078,2.43186,2.40392,2.41054,0,0
09/10/2007,2.40826,2.41232,2.40278,2.40551,0,0
09/11/2007,2.40561,2.41764,2.40263,2.41694,0,0
09/12/2007,2.41694,2.41846,2.39948,2.40402,0,0
09/13/2007,2.40402,2.41386,2.39302,2.40161,0,0
09/14/2007,2.40161,2.40173,2.38432,2.3872,0,0
09/17/2007,2.38525,2.38723,2.36413,2.36737,0,0
09/18/2007,2.36737,2.38216,2.35874,2.37789,0,0
09/19/2007,2.37791,2.38222,2.35912,2.36908,0,0
09/20/2007,2.36906,2.36914,2.35052,2.3538,0,0
09/21/2007,2.3538,2.37262,2.34873,2.3682,0,0
09/24/2007,2.36825,2.37609,2.36673,2.37104,0,0
09/25/2007,2.37098,2.37242,2.35042,2.35414,0,0
09/26/2007,2.35414,2.36361,2.35062,2.35937,0,0
09/27/2007,2.35937,2.37962,2.35509,2.37962,0,0
09/28/2007,2.37962,2.3846,2.36562,2.38193,0,0
10/01/2007,2.37779,2.39712,2.37698,2.38735,0,0
10/02/2007,2.38728,2.40222,2.38486,2.39868,0,0
10/03/2007,2.39853,2.40373,2.3899,2.39882,0,0
10/04/2007,2.39882,2.40252,2.39012,2.39427,0,0
10/05/2007,2.39427,2.40712,2.39076,2.40627,0,0
10/08/2007,2.40271,2.41573,2.40111,2.41507,0,0
10/09/2007,2.41507,2.41576,2.40352,2.41075,0,0
10/10/2007,2.41081,2.42054,2.40828,2.41626,0,0
10/11/2007,2.4162,2.4182,2.39924,2.40117,0,0
10/12/2007,2.40119,2.41304,2.39202,2.41153,0,0
10/15/2007,2.41126,2.41305,2.39997,2.41221,0,0
10/16/2007,2.41209,2.41332,2.40065,2.40342,0,0
10/17/2007,2.40337,2.41138,2.3926,2.40744,0,0
10/18/2007,2.40735,2.4077,2.38936,2.39105,0,0
10/19/2007,2.39112,2.40232,2.38454,2.3924,0,0
10/22/2007,2.38926,2.39447,2.37892,2.39416,0,0
10/23/2007,2.39416,2.40831,2.38772,2.40601,0,0
10/24/2007,2.40601,2.40866,2.39835,2.40207,0,0
10/25/2007,2.40196,2.40297,2.38832,2.39102,0,0
10/26/2007,2.391,2.39503,2.38272,2.38893,0,0
10/29/2007,2.38852,2.40342,2.38616,2.40134,0,0
10/30/2007,2.40134,2.40922,2.39546,2.39552,0,0
10/31/2007,2.39552,2.4115,2.39331,2.40809,0,0
11/01/2007,2.40807,2.41952,2.40432,2.40897,0,0
11/02/2007,2.40902,2.41159,2.39631,2.41052,0,0
11/05/2007,2.40892,2.41109,2.39349,2.40043,0,0
11/06/2007,2.40022,2.40195,2.38512,2.38917,0,0
11/07/2007,2.38938,2.39001,2.36948,2.38251,0,0
11/08/2007,2.38214,2.38749,2.37347,2.37643,0,0
11/09/2007,2.37632,2.37663,2.34362,2.34577,0,0
11/12/2007,2.3401,2.34575,2.31627,2.31627,0,0
11/13/2007,2.31644,2.33504,2.31528,2.33497,0,0
11/14/2007,2.33462,2.33966,2.30464,2.30708,0,0
11/15/2007,2.30693,2.31182,2.28975,2.29578,0,0
11/16/2007,2.29561,2.29752,2.28261,2.29627,0,0
11/19/2007,2.29452,2.29653,2.28216,2.28599,0,0
11/20/2007,2.28591,2.29522,2.28325,2.28477,0,0
11/21/2007,2.28496,2.2871,2.26872,2.27507,0,0
11/22/2007,2.27518,2.27781,2.26633,2.27005,0,0
11/23/2007,2.27035,2.2758,2.26016,2.27283,0,0
11/26/2007,2.2734,2.28574,2.26851,2.27162,0,0
11/27/2007,2.27126,2.28825,2.26829,2.28644,0,0
11/28/2007,2.28603,2.31587,2.28112,2.31287,0,0
11/29/2007,2.31253,2.31319,2.30083,2.30384,0,0
11/30/2007,2.30394,2.32951,2.30253,2.3276,0,0
12/03/2007,2.32315,2.33382,2.31664,2.32856,0,0
12/04/2007,2.32823,2.33594,2.29588,2.29911,0,0
12/05/2007,2.2994,2.3028,2.27674,2.28533,0,0
12/06/2007,2.28485,2.2979,2.28366,2.29065,0,0
12/07/2007,2.29145,2.29987,2.28721,2.28987,0,0
12/10/2007,2.29005,2.31017,2.28972,2.30804,0,0
12/11/2007,2.30814,2.32766,2.29845,2.30016,0,0
12/12/2007,2.29988,2.33448,2.29626,2.32214,0,0
12/13/2007,2.32245,2.33338,2.30881,2.32895,0,0
12/14/2007,2.32911,2.33388,2.32349,2.32582,0,0
12/17/2007,2.32889,2.33151,2.3201,2.32124,0,0
12/18/2007,2.32161,2.32706,2.31703,2.31983,0,0
12/19/2007,2.31993,2.32863,2.30393,2.30794,0,0
12/20/2007,2.30729,2.30857,2.28984,2.29734,0,0
12/21/2007,2.29753,2.29989,2.28902,2.29047,0,0
12/24/2007,2.29262,2.29363,2.2832,2.28675,0,0
12/26/2007,2.29036,2.2909,2.27845,2.284,0,0
12/27/2007,2.28438,2.29131,2.26875,2.2735,0,0
12/28/2007,2.27312,2.27894,2.24336,2.24842,0,0
12/31/2007,2.25018,2.26238,2.24225,2.25082,0,0
01/02/2008,2.24832,2.2497,2.20926,2.21769,0,0
01/03/2008,2.21676,2.21941,2.18909,2.18951,0,0
01/04/2008,2.18953,2.20865,2.17936,2.18723,0,0
01/07/2008,2.18599,2.20484,2.18255,2.1988,0,0
01/08/2008,2.19906,2.21365,2.19202,2.19481,0,0
01/09/2008,2.19456,2.1977,2.17952,2.18647,0,0
01/10/2008,2.1863,2.18706,2.14463,2.14463,0,0
01/11/2008,2.16418,2.16695,2.14207,2.15434,0,0
01/14/2008,2.1554,2.15669,2.13607,2.1375,0,0
01/15/2008,2.13763,2.15123,2.12977,2.14463,0,0
01/16/2008,2.14373,2.16375,2.12324,2.1603,0,0
01/17/2008,2.16061,2.18089,2.15415,2.17006,0,0
01/18/2008,2.17051,2.17828,2.14632,2.14668,0,0
01/21/2008,2.15242,2.15904,2.1445,2.15314,0,0
01/22/2008,2.15287,2.16119,2.14499,2.14647,0,0
01/23/2008,2.14577,2.15388,2.11807,2.13378,0,0
01/24/2008,2.13364,2.15015,2.12336,2.14965,0,0
01/25/2008,2.15,2.17781,2.14575,2.17425,0,0
01/28/2008,2.17364,2.17598,2.15735,2.16089,0,0
01/29/2008,2.16129,2.17815,2.1577,2.17557,0,0
01/30/2008,2.17541,2.17769,2.15145,2.15145,0,0
01/31/2008,2.15207,2.15875,2.14152,2.14863,0,0
02/01/2008,2.14885,2.15517,2.12499,2.14061,0,0
02/04/2008,2.13943,2.15828,2.13775,2.14713,0,0
02/05/2008,2.14673,2.17579,2.14598,2.16031,0,0
02/06/2008,2.16003,2.16083,2.14615,2.15366,0,0
02/07/2008,2.15258,2.15407,2.12937,2.14391,0,0
02/08/2008,2.14337,2.158,2.14231,2.14663,0,0
02/11/2008,2.14419,2.15095,2.12496,2.15003,0,0
02/12/2008,2.14987,2.16277,2.14267,2.15935,0,0
02/13/2008,2.15919,2.1779,2.15569,2.17512,0,0
02/14/2008,2.17457,2.18409,2.15937,2.16087,0,0
02/15/2008,2.16073,2.16398,2.13557,2.144,0,0
02/18/2008,2.13987,2.15387,2.13627,2.15139,0,0
02/19/2008,2.15129,2.15267,2.12459,2.13148,0,0
02/20/2008,2.13108,2.13995,2.12863,2.13488,0,0
02/21/2008,2.13471,2.15792,2.13241,2.13843,0,0
02/22/2008,2.13817,2.14767,2.13122,2.1339,0,0
02/25/2008,2.13659,2.14598,2.13399,2.14269,0,0
02/26/2008,2.14251,2.1462,2.1347,2.13694,0,0
02/27/2008,2.13756,2.13811,2.10314,2.10693,0,0
02/28/2008,2.10663,2.10975,2.0894,2.09187,0,0
02/29/2008,2.09147,2.09314,2.06782,2.07057,0,0
03/03/2008,2.06696,2.07193,2.04481,2.06777,0,0
03/04/2008,2.06702,2.07042,2.05134,2.06079,0,0
03/05/2008,2.06074,2.06933,2.0494,2.0648,0,0
03/06/2008,2.06488,2.07082,2.05151,2.05459,0,0
03/07/2008,2.05495,2.07402,2.04694,2.06373,0,0
03/10/2008,2.06131,2.06941,2.04616,2.04776,0,0
03/11/2008,2.04812,2.07465,2.04286,2.07339,0,0
03/12/2008,2.07296,2.07692,2.05306,2.0565,0,0
03/13/2008,2.05625,2.06336,2.0452,2.05332,0,0
03/14/2008,2.053,2.05689,2.01582,2.0181,0,0
03/17/2008,2.01185,2.01217,1.94209,1.96755,0,0
03/18/2008,1.96611,2.01309,1.96044,2.01098,0,0
03/19/2008,2.01154,2.01952,1.97834,1.98005,0,0
03/20/2008,1.98054,2.01275,1.97346,2.00382,0,0
03/21/2008,2.00362,2.007,1.99543,2.00055,0,0
03/24/2008,1.9995,2.03279,1.9995,2.02593,0,0
03/25/2008,2.02585,2.03153,2.00965,2.0158,0,0
03/26/2008,2.01623,2.02596,1.98508,1.98544,0,0
03/27/2008,1.98622,2.00888,1.98359,1.99478,0,0
03/28/2008,1.99489,1.99713,1.98052,1.98411,0,0
03/31/2008,1.98318,1.99371,1.9649,1.9697,0,0
04/01/2008,1.97001,2.00439,1.96967,1.99993,0,0
04/02/2008,2.00033,2.01252,1.99868,2.00448,0,0
04/03/2008,2.00434,2.02546,2.00284,2.01635,0,0
04/04/2008,2.01666,2.02192,1.99806,2.00449,0,0
04/07/2008,2.00774,2.01878,2.00661,2.01349,0,0
04/08/2008,2.01381,2.01558,1.98868,1.99645,0,0
04/09/2008,1.99703,2.00054,1.9719,1.97934,0,0
04/10/2008,1.97905,1.98931,1.95815,1.98654,0,0
04/11/2008,1.98643,1.99093,1.96535,1.97101,0,0
04/14/2008,1.97649,1.98337,1.97013,1.97568,0,0
04/15/2008,1.97574,1.97718,1.96041,1.97481,0,0
04/16/2008,1.97452,1.98194,1.96479,1.97254,0,0
04/17/2008,1.97251,2.00744,1.96626,2.00321,0,0
04/18/2008,2.00415,2.04955,1.9991,2.03349,0,0
04/21/2008,2.03221,2.03932,1.99292,1.99692,0,0
04/22/2008,1.99711,2.0135,1.99204,2.00127,0,0
04/23/2008,2.00028,2.0139,1.99668,2.0101,0,0
04/24/2008,2.00925,2.04567,2.00787,2.04389,0,0
04/25/2008,2.04372,2.06252,2.04002,2.05342,0,0
04/28/2008,2.05484,2.06413,2.04341,2.05836,0,0
04/29/2008,2.05831,2.06572,2.03351,2.04317,0,0
04/30/2008,2.04295,2.07028,2.02994,2.0543,0,0
05/01/2008,2.05492,2.07707,2.05215,2.06991,0,0
05/02/2008,2.06983,2.09628,2.06764,2.08403,0,0
05/05/2008,2.08214,2.08565,2.07035,2.07736,0,0
05/06/2008,2.07738,2.07904,2.06022,2.07597,0,0
05/07/2008,2.07627,2.07753,2.05807,2.06144,0,0
05/08/2008,2.06044,2.07226,2.05066,2.05349,0,0
05/09/2008,2.05342,2.05562,2.02372,2.03368,0,0
05/12/2008,2.03239,2.05683,2.03056,2.04285,0,0
05/13/2008,2.04245,2.05432,2.03304,2.04779,0,0
05/14/2008,2.04784,2.05793,2.04464,2.05171,0,0
05/15/2008,2.05146,2.05942,2.04058,2.05792,0,0
05/16/2008,2.05833,2.05904,2.04172,2.05024,0,0
05/19/2008,2.0464,2.0573,2.04047,2.05282,0,0
05/20/2008,2.05276,2.05465,2.03838,2.04177,0,0
05/21/2008,2.04214,2.04292,2.01803,2.02218,0,0
05/22/2008,2.02257,2.04962,2.01824,2.04046,0,0
05/23/2008,2.04056,2.04395,2.02353,2.02713,0,0
05/26/2008,2.02809,2.03426,2.02652,2.03028,0,0
05/27/2008,2.03048,2.04422,2.02439,2.0431,0,0
05/28/2008,2.04323,2.05932,2.03304,2.05567,0,0
05/29/2008,2.05575,2.07642,2.05232,2.0738,0,0
05/30/2008,2.07389,2.07832,2.06133,2.06531,0,0
06/02/2008,2.05478,2.06039,2.0301,2.04043,0,0
06/03/2008,2.0404,2.05688,2.02177,2.04599,0,0
06/04/2008,2.04551,2.04765,2.02776,2.03812,0,0
06/05/2008,2.03791,2.04952,2.02712,2.03246,0,0
06/06/2008,2.03229,2.03657,2.00647,2.00721,0,0
06/09/2008,2.00494,2.0306,2.00122,2.02909,0,0
06/10/2008,2.0289,2.03966,2.02123,2.03594,0,0
06/11/2008,2.03594,2.04239,2.02409,2.02503,0,0
06/12/2008,2.02499,2.0398,2.02237,2.02704,0,0
06/13/2008,2.02663,2.04949,2.02139,2.03876,0,0
06/16/2008,2.03713,2.05349,2.03354,2.0508,0,0
06/17/2008,2.05079,2.05276,2.03086,2.03825,0,0
06/18/2008,2.03844,2.04107,2.028,2.03055,0,0
06/19/2008,2.03059,2.06568,2.02325,2.06156,0,0
06/20/2008,2.06162,2.06189,2.03596,2.04652,0,0
06/23/2008,2.04238,2.05675,2.04034,2.05435,0,0
06/24/2008,2.05482,2.05625,2.04047,2.05298,0,0
06/25/2008,2.05285,2.05535,2.04025,2.04396,0,0
06/26/2008,2.04298,2.04961,2.03142,2.03596,0,0
06/27/2008,2.03644,2.04082,2.01998,2.03144,0,0
06/30/2008,2.03217,2.03511,2.02119,2.03378,0,0
07/01/2008,2.03371,2.04332,2.02335,2.03386,0,0
07/02/2008,2.03357,2.03617,2.01937,2.02095,0,0
07/03/2008,2.02041,2.03716,2.01063,2.03504,0,0
07/04/2008,2.03497,2.03657,2.02822,2.03196,0,0
07/07/2008,2.03193,2.03902,2.02218,2.02894,0,0
07/08/2008,2.02892,2.03762,2.02087,2.03546,0,0
07/09/2008,2.03538,2.04355,2.02723,2.03872,0,0
07/10/2008,2.03834,2.04072,2.0281,2.03271,0,0
07/11/2008,2.03288,2.03638,2.01745,2.02027,0,0
07/14/2008,2.02024,2.03597,2.01808,2.02682,0,0
07/15/2008,2.02669,2.03068,2.01213,2.02386,0,0
07/16/2008,2.02396,2.03558,2.01066,2.03315,0,0
07/17/2008,2.03308,2.04779,2.02922,2.04209,0,0
07/18/2008,2.04208,2.04462,2.03199,2.04379,0,0
07/21/2008,2.04304,2.04337,2.03198,2.03817,0,0
07/22/2008,2.03867,2.05698,2.03343,2.05243,0,0
07/23/2008,2.05283,2.07863,2.05011,2.07443,0,0
07/24/2008,2.07429,2.07562,2.056,2.06038,0,0
07/25/2008,2.06041,2.07138,2.04991,2.06344,0,0
07/28/2008,2.06411,2.06492,2.05303,2.0624,0,0
07/29/2008,2.06253,2.07281,2.0566,2.07117,0,0
07/30/2008,2.07073,2.0786,2.06742,2.07687,0,0
07/31/2008,2.07699,2.07887,2.06889,2.07716,0,0
08/01/2008,2.07708,2.08073,2.06679,2.07293,0,0
08/04/2008,2.07246,2.07284,2.05329,2.05658,0,0
08/05/2008,2.05657,2.06273,2.05358,2.0608,0,0
08/06/2008,2.06077,2.06652,2.05408,2.06448,0,0
08/07/2008,2.06444,2.06704,2.05589,2.06499,0,0
08/08/2008,2.06478,2.07926,2.06042,2.0792,0,0
08/11/2008,2.07616,2.07816,2.06727,2.0749,0,0
08/12/2008,2.0747,2.07834,2.05907,2.0609,0,0
08/13/2008,2.06136,2.06653,2.02633,2.02983,0,0
08/14/2008,2.02983,2.05032,2.02423,2.04293,0,0
08/15/2008,2.04318,2.04818,2.03578,2.04448,0,0
08/18/2008,2.04462,2.05286,2.03967,2.04652,0,0
08/19/2008,2.04639,2.04843,2.03534,2.03862,0,0
08/20/2008,2.03865,2.04956,2.03513,2.04602,0,0
08/21/2008,2.04614,2.0474,2.03338,2.0393,0,0
08/22/2008,2.03871,2.04303,2.02835,2.03496,0,0
08/25/2008,2.03294,2.03496,2.02687,2.03052,0,0
08/26/2008,2.03055,2.03488,2.02101,2.02273,0,0
08/27/2008,2.02243,2.02403,2.01124,2.01433,0,0
08/28/2008,2.01429,2.01499,1.99885,2.00961,0,0
08/29/2008,2.00876,2.01113,1.99928,2.00571,0,0
09/01/2008,1.99399,1.99421,1.97628,1.9837,0,0
09/02/2008,1.98338,1.98547,1.9681,1.97363,0,0
09/03/2008,1.97328,1.97733,1.96102,1.96502,0,0
09/04/2008,1.96459,1.97658,1.95668,1.96098,0,0
09/05/2008,1.96086,1.97584,1.94933,1.97581,0,0
09/08/2008,1.99276,2.00336,1.97998,1.98938,0,0
09/09/2008,1.98838,1.99815,1.98053,1.98373,0,0
09/10/2008,1.98283,1.99479,1.98035,1.99189,0,0
09/11/2008,1.9923,2.00313,1.98837,2.00039,0,0
09/12/2008,1.99936,2.03103,1.99458,2.02721,0,0
09/15/2008,2.01629,2.02012,1.99351,2.00805,0,0
09/16/2008,2.00707,2.00855,1.97597,2.00158,0,0
09/17/2008,2.00236,2.01425,1.99224,2.00382,0,0
09/18/2008,2.00378,2.01923,1.98873,2.00748,0,0
09/19/2008,2.00795,2.03547,2.00598,2.0241,0,0
09/22/2008,2.02596,2.02749,1.99043,1.99231,0,0
09/23/2008,1.99173,2.01411,1.99173,2.01183,0,0
09/24/2008,2.01145,2.02338,2.00623,2.01519,0,0
09/25/2008,2.01513,2.01885,1.99963,2.00341,0,0
09/26/2008,2.00321,2.01312,1.99445,2.01035,0,0
09/29/2008,2.00631,2.0098,1.96057,1.96921,0,0
09/30/2008,1.96883,2.00723,1.96236,1.99763,0,0
10/01/2008,1.99748,2.00148,1.98016,1.99259,0,0
10/02/2008,1.99166,2.00883,1.98941,2.00269,0,0
10/03/2008,2.00204,2.01748,1.99294,2.00051,0,0
10/06/2008,2.00795,2.01288,1.97738,2.00171,0,0
10/07/2008,2.00231,2.01456,1.98018,1.98856,0,0
10/08/2008,1.98869,2.00295,1.94003,1.94754,0,0
10/09/2008,1.94804,1.96748,1.92664,1.92989,0,0
10/10/2008,1.92916,1.94296,1.88568,1.94079,0,0
10/13/2008,1.93465,1.97992,1.92486,1.97166,0,0
10/14/2008,1.97129,1.99359,1.97129,1.97776,0,0
10/15/2008,1.97746,1.99405,1.95337,1.9547,0,0
10/16/2008,1.95041,1.9843,1.9427,1.96891,0,0
10/17/2008,1.96706,1.9737,1.95245,1.96445,0,0
10/20/2008,1.96384,1.9903,1.96158,1.97151,0,0
10/21/2008,1.97196,1.97916,1.92095,1.92328,0,0
10/22/2008,1.92357,1.92705,1.88109,1.89123,0,0
10/23/2008,1.89188,1.90626,1.86756,1.87966,0,0
10/24/2008,1.88626,1.89259,1.76101,1.8588,0,0
10/27/2008,1.84925,1.84981,1.77074,1.79634,0,0
10/28/2008,1.79624,1.84504,1.78596,1.84448,0,0
10/29/2008,1.8449,1.86688,1.83315,1.85119,0,0
10/30/2008,1.85105,1.8809,1.845,1.87376,0,0
10/31/2008,1.87386,1.8881,1.8533,1.86125,0,0
11/03/2008,1.86065,1.89683,1.84225,1.85862,0,0
11/04/2008,1.86048,1.87178,1.8345,1.85461,0,0
11/05/2008,1.85552,1.87945,1.83885,1.83894,0,0
11/06/2008,1.83958,1.874,1.83495,1.8401,0,0
11/07/2008,1.83935,1.8595,1.82635,1.84265,0,0
11/10/2008,1.85425,1.8649,1.83681,1.83954,0,0
11/11/2008,1.83922,1.85219,1.8189,1.8265,0,0
11/12/2008,1.82655,1.83317,1.75585,1.77552,0,0
11/13/2008,1.77378,1.7812,1.74287,1.76125,0,0
11/14/2008,1.76215,1.77375,1.74512,1.76075,0,0
11/17/2008,1.7576,1.80355,1.75558,1.79625,0,0
11/18/2008,1.796,1.80925,1.7904,1.7994,0,0
11/19/2008,1.79925,1.82792,1.79145,1.81225,0,0
11/20/2008,1.81515,1.81851,1.79627,1.80335,0,0
11/21/2008,1.8014,1.8403,1.7986,1.82416,0,0
11/24/2008,1.82302,1.8296,1.80813,1.81216,0,0
11/25/2008,1.81285,1.83917,1.8056,1.83135,0,0
11/26/2008,1.83175,1.85248,1.82148,1.84406,0,0
11/27/2008,1.84535,1.8552,1.83907,1.84877,0,0
11/28/2008,1.84889,1.87195,1.8427,1.8665,0,0
12/01/2008,1.8629,1.86974,1.78515,1.7949,0,0
12/02/2008,1.7949,1.81464,1.7845,1.79939,0,0
12/03/2008,1.79903,1.80324,1.77631,1.78726,0,0
12/04/2008,1.78693,1.78882,1.7479,1.75425,0,0
12/05/2008,1.75421,1.80179,1.75095,1.79228,0,0
12/08/2008,1.7958,1.81925,1.78047,1.79455,0,0
12/09/2008,1.79441,1.79855,1.77571,1.77739,0,0
12/10/2008,1.77679,1.78954,1.7652,1.77219,0,0
12/11/2008,1.77213,1.78755,1.76745,1.77915,0,0
12/12/2008,1.7795,1.78389,1.7481,1.75955,0,0
12/15/2008,1.7589,1.78295,1.74954,1.7742,0,0
12/16/2008,1.77332,1.77368,1.7402,1.75086,0,0
12/17/2008,1.75168,1.75413,1.66287,1.66474,0,0
12/18/2008,1.6653,1.66905,1.60885,1.62685,0,0
12/19/2008,1.62579,1.66551,1.62294,1.64684,0,0
12/22/2008,1.64669,1.6524,1.61045,1.62145,0,0
12/23/2008,1.62044,1.62815,1.59426,1.60274,0,0
12/24/2008,1.60307,1.60835,1.57696,1.5838,0,0
12/26/2008,1.58648,1.58711,1.56026,1.56266,0,0
12/29/2008,1.56475,1.56585,1.51224,1.52786,0,0
12/30/2008,1.53057,1.539,1.51737,1.52672,0,0
12/31/2008,1.52668,1.56922,1.52133,1.55668,0,0
01/02/2009,1.57137,1.57921,1.53623,1.5698,0,0
01/05/2009,1.56905,1.63334,1.55155,1.6295,0,0
01/06/2009,1.62938,1.67521,1.6191,1.6613,0,0
01/07/2009,1.66155,1.67577,1.6334,1.6618,0,0
01/08/2009,1.66152,1.68245,1.6514,1.66265,0,0
01/09/2009,1.66311,1.69451,1.65115,1.6873,0,0
01/12/2009,1.68235,1.68838,1.64865,1.65164,0,0
01/13/2009,1.65025,1.65501,1.61853,1.62205,0,0
01/14/2009,1.62217,1.64085,1.61627,1.63036,0,0
01/15/2009,1.6307,1.64904,1.6247,1.64611,0,0
01/16/2009,1.64592,1.67676,1.6329,1.648,0,0
01/19/2009,1.65277,1.66387,1.6341,1.6349,0,0
01/20/2009,1.63486,1.63546,1.58573,1.59605,0,0
01/21/2009,1.59371,1.61527,1.56435,1.60944,0,0
01/22/2009,1.60827,1.61509,1.58219,1.59922,0,0
01/23/2009,1.5984,1.60399,1.57444,1.59153,0,0
01/26/2009,1.58408,1.60932,1.57191,1.5906,0,0
01/27/2009,1.59005,1.61578,1.58603,1.6139,0,0
01/28/2009,1.61357,1.6479,1.61261,1.64025,0,0
01/29/2009,1.6389,1.65132,1.62637,1.6484,0,0
01/30/2009,1.64805,1.68682,1.63732,1.68646,0,0
02/02/2009,1.68162,1.68325,1.63485,1.65605,0,0
02/03/2009,1.65693,1.6585,1.6372,1.65088,0,0
02/04/2009,1.6501,1.68543,1.6409,1.67558,0,0
02/05/2009,1.67485,1.71406,1.6685,1.70949,0,0
02/06/2009,1.70964,1.72873,1.70829,1.71619,0,0
02/09/2009,1.7142,1.73555,1.70923,1.7338,0,0
02/10/2009,1.73345,1.748,1.6746,1.68095,0,0
02/11/2009,1.6814,1.68477,1.65355,1.66741,0,0
02/12/2009,1.6668,1.66855,1.64568,1.65928,0,0
02/13/2009,1.6591,1.69482,1.65622,1.66564,0,0
02/16/2009,1.65489,1.66936,1.65119,1.65716,0,0
02/17/2009,1.65755,1.67935,1.65524,1.6644,0,0
02/18/2009,1.66467,1.68256,1.6547,1.67379,0,0
02/19/2009,1.67373,1.69624,1.67065,1.6768,0,0
02/20/2009,1.67684,1.70315,1.65478,1.66826,0,0
02/23/2009,1.66802,1.70398,1.66216,1.6924,0,0
02/24/2009,1.69265,1.70262,1.6741,1.67944,0,0
02/25/2009,1.68008,1.69121,1.65458,1.6613,0,0
02/26/2009,1.66259,1.67882,1.6559,1.66648,0,0
02/27/2009,1.66667,1.67554,1.65455,1.67421,0,0
03/02/2009,1.67356,1.67695,1.6369,1.65186,0,0
03/03/2009,1.6517,1.6597,1.64385,1.6516,0,0
03/04/2009,1.65063,1.66396,1.65024,1.65684,0,0
03/05/2009,1.65697,1.66826,1.65002,1.65345,0,0
03/06/2009,1.65235,1.65816,1.62315,1.63262,0,0
03/09/2009,1.63276,1.63877,1.59505,1.5954,0,0
03/10/2009,1.59543,1.60453,1.5843,1.59576,0,0
03/11/2009,1.59522,1.60501,1.59045,1.59922,0,0
03/12/2009,1.5998,1.65626,1.58729,1.65121,0,0
03/13/2009,1.65155,1.67372,1.64745,1.65892,0,0
03/16/2009,1.65934,1.68339,1.65415,1.66594,0,0
03/17/2009,1.66642,1.67415,1.6527,1.6589,0,0
03/18/2009,1.65895,1.6623,1.61562,1.62839,0,0
03/19/2009,1.6277,1.6382,1.62114,1.6297,0,0
03/20/2009,1.62942,1.63487,1.61775,1.63014,0,0
03/23/2009,1.62725,1.64836,1.62585,1.63806,0,0
03/24/2009,1.63816,1.66542,1.63629,1.661,0,0
03/25/2009,1.66125,1.66313,1.62175,1.63125,0,0
03/26/2009,1.63095,1.64227,1.6257,1.62855,0,0
03/27/2009,1.62798,1.6438,1.62168,1.63783,0,0
03/30/2009,1.6355,1.63975,1.62284,1.63807,0,0
03/31/2009,1.6378,1.6425,1.62425,1.6317,0,0
04/01/2009,1.63195,1.65766,1.62913,1.65645,0,0
04/02/2009,1.65768,1.6793,1.65434,1.66905,0,0
04/03/2009,1.66914,1.6837,1.66594,1.67805,0,0
04/06/2009,1.67507,1.6883,1.66965,1.67786,0,0
04/07/2009,1.6782,1.69116,1.66466,1.68245,0,0
04/08/2009,1.68235,1.68992,1.68035,1.68735,0,0
04/09/2009,1.6874,1.6979,1.67745,1.69668,0,0
04/10/2009,1.69684,1.70061,1.69173,1.69373,0,0
04/13/2009,1.68951,1.69766,1.67855,1.68255,0,0
04/14/2009,1.68278,1.70588,1.68053,1.69548,0,0
04/15/2009,1.69535,1.71944,1.69211,1.71348,0,0
04/16/2009,1.71315,1.7185,1.70575,1.7109,0,0
04/17/2009,1.71125,1.73131,1.70838,1.72354,0,0
04/20/2009,1.72388,1.72805,1.6977,1.69905,0,0
04/21/2009,1.69908,1.71484,1.69326,1.71276,0,0
04/22/2009,1.71265,1.71537,1.67948,1.68577,0,0
04/23/2009,1.68563,1.7003,1.67935,1.69308,0,0
04/24/2009,1.69276,1.69404,1.662,1.67109,0,0
04/27/2009,1.66988,1.6966,1.66437,1.6921,0,0
04/28/2009,1.69163,1.69562,1.6707,1.67191,0,0
04/29/2009,1.67158,1.6827,1.67066,1.67787,0,0
04/30/2009,1.67786,1.6918,1.67506,1.6865,0,0
05/01/2009,1.68624,1.69663,1.67952,1.69463,0,0
05/04/2009,1.69351,1.69887,1.68697,1.69137,0,0
05/05/2009,1.69104,1.71054,1.68915,1.70815,0,0
05/06/2009,1.70835,1.71352,1.69952,1.70815,0,0
05/07/2009,1.71175,1.72514,1.69185,1.69706,0,0
05/08/2009,1.69748,1.70144,1.67898,1.68328,0,0
05/11/2009,1.68155,1.68468,1.66483,1.67656,0,0
05/12/2009,1.67643,1.69246,1.67069,1.68784,0,0
05/13/2009,1.6875,1.68906,1.66986,1.67689,0,0
05/14/2009,1.67664,1.68262,1.67194,1.68205,0,0
05/15/2009,1.68156,1.70415,1.67843,1.70188,0,0
05/18/2009,1.7012,1.71696,1.69859,1.70953,0,0
05/19/2009,1.70925,1.72703,1.70542,1.71626,0,0
05/20/2009,1.7161,1.73597,1.70977,1.73289,0,0
05/21/2009,1.73271,1.73838,1.70755,1.73223,0,0
05/22/2009,1.73194,1.73528,1.71959,1.72866,0,0
05/25/2009,1.72439,1.72728,1.71931,1.72189,0,0
05/26/2009,1.72196,1.72949,1.72158,1.72555,0,0
05/27/2009,1.7256,1.74769,1.72547,1.74394,0,0
05/28/2009,1.74439,1.74601,1.72365,1.72828,0,0
05/29/2009,1.72808,1.73794,1.7152,1.72692,0,0
06/01/2009,1.7275,1.76178,1.72572,1.75941,0,0
06/02/2009,1.7592,1.76058,1.74365,1.75985,0,0
06/03/2009,1.75978,1.77105,1.73945,1.74583,0,0
06/04/2009,1.74586,1.75499,1.72193,1.72894,0,0
06/05/2009,1.72906,1.74029,1.7117,1.7343,0,0
06/08/2009,1.73301,1.75364,1.72548,1.75166,0,0
06/09/2009,1.75187,1.76328,1.74915,1.75815,0,0
06/10/2009,1.75865,1.76976,1.75635,1.76725,0,0
06/11/2009,1.7677,1.77942,1.7646,1.7756,0,0
06/12/2009,1.77505,1.78161,1.76686,1.77359,0,0
06/15/2009,1.77598,1.78841,1.76945,1.78058,0,0
06/16/2009,1.78098,1.78835,1.77152,1.78578,0,0
06/17/2009,1.78503,1.78673,1.76574,1.77055,0,0
06/18/2009,1.77055,1.77853,1.74658,1.7738,0,0
06/19/2009,1.77385,1.7866,1.77071,1.78222,0,0
06/22/2009,1.78406,1.79281,1.7732,1.77563,0,0
06/23/2009,1.77571,1.77632,1.74701,1.7548,0,0
06/24/2009,1.75486,1.81136,1.75205,1.80112,0,0
06/25/2009,1.80153,1.80514,1.78163,1.7903,0,0
06/26/2009,1.79095,1.80016,1.78485,1.7896,0,0
06/29/2009,1.7879,1.80103,1.78467,1.79258,0,0
06/30/2009,1.79307,1.80691,1.78535,1.78732,0,0
07/01/2009,1.7875,1.78885,1.76835,1.77117,0,0
07/02/2009,1.7713,1.78087,1.7613,1.7773,0,0
07/03/2009,1.77747,1.78382,1.77224,1.77388,0,0
07/06/2009,1.77544,1.77581,1.75651,1.76588,0,0
07/07/2009,1.76575,1.7669,1.75205,1.75658,0,0
07/08/2009,1.75693,1.75972,1.74632,1.75199,0,0
07/09/2009,1.75125,1.76355,1.74865,1.76132,0,0
07/10/2009,1.7607,1.7747,1.75363,1.7604,0,0
07/13/2009,1.75843,1.75845,1.7389,1.75692,0,0
07/14/2009,1.75685,1.77779,1.75642,1.77514,0,0
07/15/2009,1.77537,1.77828,1.76141,1.76448,0,0
07/16/2009,1.7637,1.76967,1.75989,1.76333,0,0
07/17/2009,1.76333,1.766,1.75443,1.75865,0,0
07/20/2009,1.75809,1.77035,1.75663,1.76665,0,0
07/21/2009,1.76675,1.76742,1.7486,1.75391,0,0
07/22/2009,1.75387,1.75734,1.74461,1.75721,0,0
07/23/2009,1.7564,1.77364,1.75255,1.77138,0,0
07/24/2009,1.77116,1.77437,1.7539,1.76006,0,0
07/27/2009,1.76186,1.76986,1.75458,1.76531,0,0
07/28/2009,1.7648,1.77309,1.7602,1.7663,0,0
07/29/2009,1.7664,1.78638,1.75905,1.78014,0,0
07/30/2009,1.77998,1.80256,1.77795,1.79327,0,0
07/31/2009,1.7933,1.8019,1.77986,1.78487,0,0
08/03/2009,1.78546,1.80275,1.78334,1.79312,0,0
08/04/2009,1.79289,1.80341,1.79099,1.79505,0,0
08/05/2009,1.79523,1.80897,1.79285,1.80367,0,0
08/06/2009,1.80383,1.80887,1.78594,1.78782,0,0
08/07/2009,1.78708,1.80797,1.77884,1.80345,0,0
08/10/2009,1.80338,1.80723,1.78452,1.78846,0,0
08/11/2009,1.78816,1.7912,1.77998,1.78249,0,0
08/12/2009,1.7824,1.78493,1.77225,1.77614,0,0
08/13/2009,1.77693,1.78677,1.771,1.77371,0,0
08/14/2009,1.77396,1.77774,1.76734,1.77273,0,0
08/17/2009,1.77275,1.77392,1.75865,1.7617,0,0
08/18/2009,1.76164,1.7834,1.75855,1.78108,0,0
08/19/2009,1.78096,1.78256,1.75535,1.76165,0,0
08/20/2009,1.76195,1.76917,1.75382,1.75414,0,0
08/21/2009,1.75396,1.75667,1.74135,1.7466,0,0
08/24/2009,1.74507,1.753,1.73854,1.74185,0,0
08/25/2009,1.74203,1.74305,1.73095,1.73517,0,0
08/26/2009,1.73497,1.73693,1.7253,1.73504,0,0
08/27/2009,1.73481,1.73528,1.71567,1.72466,0,0
08/28/2009,1.72327,1.73015,1.71891,1.72359,0,0
08/31/2009,1.72315,1.726,1.71798,1.72445,0,0
09/01/2009,1.72471,1.72964,1.7155,1.72108,0,0
09/02/2009,1.72119,1.7328,1.71865,1.72585,0,0
09/03/2009,1.72565,1.73634,1.72309,1.73378,0,0
09/04/2009,1.73428,1.74393,1.73086,1.73808,0,0
09/07/2009,1.73799,1.74005,1.73006,1.73241,0,0
09/08/2009,1.7323,1.73754,1.72435,1.7267,0,0
09/09/2009,1.72633,1.73123,1.72057,1.72236,0,0
09/10/2009,1.72244,1.73783,1.71643,1.72861,0,0
09/11/2009,1.7284,1.73575,1.7283,1.73008,0,0
09/14/2009,1.72855,1.72989,1.71285,1.71522,0,0
09/15/2009,1.71473,1.72761,1.7043,1.70565,0,0
09/16/2009,1.70548,1.70986,1.69774,1.70103,0,0
09/17/2009,1.70103,1.71009,1.68975,1.69115,0,0
09/18/2009,1.69102,1.69234,1.6715,1.67452,0,0
09/21/2009,1.6706,1.67917,1.66785,1.67317,0,0
09/22/2009,1.67355,1.67761,1.6674,1.67478,0,0
09/23/2009,1.67437,1.68426,1.66937,1.6776,0,0
09/24/2009,1.678,1.68191,1.64916,1.65323,0,0
09/25/2009,1.65324,1.65445,1.63699,1.63823,0,0
09/28/2009,1.64033,1.64315,1.62193,1.63965,0,0
09/29/2009,1.63935,1.6608,1.63845,1.65345,0,0
09/30/2009,1.65315,1.67288,1.6527,1.65571,0,0
10/01/2009,1.65597,1.67028,1.65207,1.65988,0,0
10/02/2009,1.66004,1.66127,1.64135,1.65005,0,0
10/05/2009,1.64652,1.6525,1.64328,1.64435,0,0
10/06/2009,1.6441,1.64678,1.62878,1.63435,0,0
10/07/2009,1.63435,1.65104,1.63084,1.64888,0,0
10/08/2009,1.64869,1.65719,1.6437,1.64847,0,0
10/09/2009,1.64815,1.65306,1.63243,1.63358,0,0
10/12/2009,1.63311,1.63839,1.61586,1.62212,0,0
10/13/2009,1.62225,1.62883,1.61159,1.62618,0,0
10/14/2009,1.62697,1.63121,1.62024,1.62165,0,0
10/15/2009,1.62159,1.65617,1.6205,1.65051,0,0
10/16/2009,1.65059,1.66874,1.6502,1.66494,0,0
10/19/2009,1.65988,1.66758,1.64885,1.6605,0,0
10/20/2009,1.65935,1.66747,1.65258,1.65685,0,0
10/21/2009,1.65704,1.67883,1.65626,1.67038,0,0
10/22/2009,1.67027,1.67619,1.66653,1.6692,0,0
10/23/2009,1.66995,1.6789,1.64145,1.64432,0,0
10/26/2009,1.64339,1.66527,1.63799,1.66275,0,0
10/27/2009,1.66218,1.67528,1.6579,1.67225,0,0
10/28/2009,1.67245,1.68776,1.66609,1.68145,0,0
10/29/2009,1.6814,1.69509,1.67843,1.68584,0,0
10/30/2009,1.68549,1.69438,1.67927,1.68711,0,0
11/02/2009,1.68191,1.68593,1.66675,1.67601,0,0
11/03/2009,1.67616,1.69072,1.66631,1.6857,0,0
11/04/2009,1.68573,1.69398,1.6802,1.68186,0,0
11/05/2009,1.68165,1.6921,1.67715,1.68452,0,0
11/06/2009,1.6847,1.69083,1.6797,1.68975,0,0
11/09/2009,1.69022,1.69725,1.68374,1.68854,0,0
11/10/2009,1.68865,1.69128,1.67587,1.68635,0,0
11/11/2009,1.68686,1.68861,1.6683,1.66993,0,0
11/12/2009,1.66992,1.68872,1.6655,1.68647,0,0
11/13/2009,1.68653,1.69517,1.68486,1.68865,0,0
11/16/2009,1.69021,1.70125,1.6809,1.69432,0,0
11/17/2009,1.6942,1.71101,1.69385,1.70789,0,0
11/18/2009,1.70814,1.70957,1.68823,1.69093,0,0
11/19/2009,1.69061,1.69995,1.68565,1.68786,0,0
11/20/2009,1.6875,1.68933,1.67685,1.67975,0,0
11/23/2009,1.67765,1.67934,1.67205,1.67683,0,0
11/24/2009,1.67694,1.67818,1.66839,1.67294,0,0
11/25/2009,1.67275,1.68098,1.66325,1.6642,0,0
11/26/2009,1.6642,1.66976,1.65206,1.65717,0,0
11/27/2009,1.65775,1.66295,1.64735,1.6576,0,0
11/30/2009,1.6573,1.6622,1.64653,1.6525,0,0
12/01/2009,1.65236,1.66245,1.6474,1.65988,0,0
12/02/2009,1.6597,1.6698,1.65543,1.66579,0,0
12/03/2009,1.66563,1.66784,1.65286,1.6556,0,0
12/04/2009,1.65635,1.67768,1.65261,1.67331,0,0
12/07/2009,1.66965,1.67791,1.66805,1.67657,0,0
12/08/2009,1.67667,1.67742,1.66156,1.67245,0,0
12/09/2009,1.67236,1.6782,1.6611,1.66937,0,0
12/10/2009,1.67005,1.6756,1.66653,1.66995,0,0
12/11/2009,1.66965,1.68351,1.66765,1.6814,0,0
12/14/2009,1.6805,1.68325,1.66955,1.68241,0,0
12/15/2009,1.682,1.69361,1.6797,1.69194,0,0
12/16/2009,1.69206,1.70142,1.68825,1.6958,0,0
12/17/2009,1.69555,1.70186,1.6861,1.69195,0,0
12/18/2009,1.6921,1.69337,1.6785,1.68491,0,0
12/21/2009,1.67553,1.68889,1.67222,1.67757,0,0
12/22/2009,1.6771,1.6831,1.67075,1.67402,0,0
12/23/2009,1.6741,1.6754,1.6534,1.6573,0,0
12/24/2009,1.65788,1.66194,1.64975,1.65566,0,0
12/28/2009,1.65355,1.6566,1.6502,1.6554,0,0
12/29/2009,1.65523,1.65805,1.6442,1.64818,0,0
12/30/2009,1.64838,1.67027,1.64311,1.6663,0,0
12/31/2009,1.6661,1.67545,1.65946,1.67396,0,0
01/04/2010,1.67005,1.6779,1.6547,1.65635,0,0
01/05/2010,1.65655,1.65924,1.64646,1.6528,0,0
01/06/2010,1.65275,1.66315,1.6421,1.6458,0,0
01/07/2010,1.64517,1.6501,1.64045,1.64737,0,0
01/08/2010,1.6469,1.66083,1.63702,1.63997,0,0
01/11/2010,1.64245,1.64587,1.6314,1.6377,0,0
01/12/2010,1.63695,1.64709,1.63505,1.64635,0,0
01/13/2010,1.64594,1.66142,1.64462,1.65722,0,0
01/14/2010,1.657,1.6678,1.65487,1.66375,0,0
01/15/2010,1.6637,1.67525,1.6626,1.66817,0,0
01/18/2010,1.67103,1.67885,1.6709,1.6744,0,0
01/19/2010,1.67462,1.69375,1.67325,1.68926,0,0
01/20/2010,1.68875,1.70353,1.6884,1.70035,0,0
01/21/2010,1.7003,1.70132,1.6866,1.68847,0,0
01/22/2010,1.68895,1.69273,1.6748,1.67696,0,0
01/25/2010,1.67486,1.68985,1.673,1.6883,0,0
01/26/2010,1.68825,1.69735,1.68035,1.68885,0,0
01/27/2010,1.68887,1.7004,1.68538,1.69765,0,0
01/28/2010,1.69745,1.71105,1.6945,1.6975,0,0
01/29/2010,1.69771,1.70305,1.6869,1.6947,0,0
02/01/2010,1.69053,1.69561,1.67856,1.68525,0,0
02/02/2010,1.68471,1.6898,1.68015,1.6848,0,0
02/03/2010,1.6847,1.69272,1.68035,1.68295,0,0
02/04/2010,1.6839,1.68645,1.6753,1.68041,0,0
02/05/2010,1.67996,1.70075,1.67493,1.67703,0,0
02/08/2010,1.67881,1.68092,1.6681,1.6725,0,0
02/09/2010,1.67245,1.67547,1.66365,1.67177,0,0
02/10/2010,1.6719,1.6782,1.6622,1.66458,0,0
02/11/2010,1.66454,1.68447,1.659,1.6808,0,0
02/12/2010,1.68085,1.69495,1.67895,1.68832,0,0
02/15/2010,1.6877,1.69086,1.68431,1.6873,0,0
02/16/2010,1.6872,1.68916,1.67796,1.68315,0,0
02/17/2010,1.6827,1.69285,1.67985,1.68987,0,0
02/18/2010,1.69017,1.69203,1.67977,1.68244,0,0
02/19/2010,1.68213,1.68297,1.66303,1.66401,0,0
02/22/2010,1.66216,1.67163,1.66161,1.66584,0,0
02/23/2010,1.66563,1.67345,1.6589,1.6719,0,0
02/24/2010,1.67142,1.67283,1.66073,1.66544,0,0
02/25/2010,1.6651,1.66847,1.6457,1.64855,0,0
02/26/2010,1.648,1.65013,1.6311,1.63506,0,0
03/01/2010,1.62715,1.63104,1.59909,1.61734,0,0
03/02/2010,1.61766,1.62258,1.60718,1.60883,0,0
03/03/2010,1.6088,1.61665,1.60722,1.61214,0,0
03/04/2010,1.6121,1.622,1.61,1.61909,0,0
03/05/2010,1.61865,1.62911,1.61644,1.62586,0,0
03/08/2010,1.62325,1.62648,1.6121,1.61666,0,0
03/09/2010,1.6165,1.617,1.60743,1.6118,0,0
03/10/2010,1.6119,1.61335,1.6002,1.60209,0,0
03/11/2010,1.60251,1.61201,1.60131,1.60875,0,0
03/12/2010,1.60904,1.61184,1.60337,1.60784,0,0
03/15/2010,1.6046,1.60932,1.59145,1.5985,0,0
03/16/2010,1.59875,1.60907,1.59044,1.6076,0,0
03/17/2010,1.6074,1.62056,1.60215,1.61535,0,0
03/18/2010,1.61475,1.62196,1.60774,1.61284,0,0
03/19/2010,1.61221,1.61372,1.5901,1.59326,0,0
03/22/2010,1.5936,1.59892,1.58486,1.59736,0,0
03/23/2010,1.59754,1.60184,1.58635,1.59082,0,0
03/24/2010,1.59075,1.60235,1.58618,1.59479,0,0
03/25/2010,1.59451,1.6041,1.58883,1.59108,0,0
03/26/2010,1.59087,1.59535,1.58255,1.58653,0,0
03/29/2010,1.58099,1.59575,1.58006,1.59189,0,0
03/30/2010,1.5919,1.61125,1.5909,1.60685,0,0
03/31/2010,1.60645,1.61215,1.59246,1.59996,0,0
04/01/2010,1.59972,1.6217,1.59474,1.61152,0,0
04/02/2010,1.61179,1.61655,1.60925,1.61309,0,0
04/05/2010,1.62245,1.62481,1.61609,1.62431,0,0
04/06/2010,1.62411,1.63365,1.61615,1.6316,0,0
04/07/2010,1.63135,1.63795,1.62366,1.63625,0,0
04/08/2010,1.63641,1.64043,1.63065,1.63904,0,0
04/09/2010,1.63902,1.65122,1.63719,1.63815,0,0
04/12/2010,1.62889,1.63896,1.62672,1.62748,0,0
04/13/2010,1.6279,1.63299,1.6202,1.62037,0,0
04/14/2010,1.61998,1.62991,1.61824,1.62644,0,0
04/15/2010,1.6265,1.6391,1.62544,1.6365,0,0
04/16/2010,1.6364,1.63898,1.6288,1.63034,0,0
04/19/2010,1.6238,1.6319,1.6207,1.63015,0,0
04/20/2010,1.6301,1.64235,1.6285,1.64109,0,0
04/21/2010,1.641,1.64975,1.63972,1.6494,0,0
04/22/2010,1.6495,1.65804,1.64689,1.65755,0,0
04/23/2010,1.65962,1.66417,1.64565,1.64908,0,0
04/26/2010,1.65394,1.6663,1.64941,1.65825,0,0
04/27/2010,1.65715,1.66027,1.65075,1.66005,0,0
04/28/2010,1.65985,1.66044,1.64515,1.64895,0,0
04/29/2010,1.64905,1.66155,1.64195,1.65992,0,0
04/30/2010,1.6607,1.66394,1.64312,1.64561,0,0
05/03/2010,1.64589,1.6577,1.6455,1.65496,0,0
05/04/2010,1.65482,1.67195,1.65188,1.6699,0,0
05/05/2010,1.67025,1.68855,1.66941,1.68843,0,0
05/06/2010,1.6898,1.69143,1.64216,1.65181,0,0
05/07/2010,1.65564,1.66565,1.609,1.63978,0,0
05/10/2010,1.63772,1.66363,1.6273,1.6475,0,0
05/11/2010,1.64704,1.66305,1.63535,1.66215,0,0
05/12/2010,1.66235,1.66914,1.64145,1.64735,0,0
05/13/2010,1.64675,1.6545,1.6297,1.63295,0,0
05/14/2010,1.63235,1.648,1.6263,1.64777,0,0
05/17/2010,1.6464,1.6474,1.6302,1.63695,0,0
05/18/2010,1.63735,1.64735,1.62944,1.64467,0,0
05/19/2010,1.6449,1.66526,1.6342,1.66132,0,0
05/20/2010,1.66081,1.6652,1.6382,1.65265,0,0
05/21/2010,1.6517,1.66873,1.64635,1.66176,0,0
05/24/2010,1.6634,1.67715,1.66129,1.67165,0,0
05/25/2010,1.67175,1.67613,1.6587,1.66695,0,0
05/26/2010,1.66638,1.67436,1.65849,1.66916,0,0
05/27/2010,1.66905,1.68312,1.66465,1.67805,0,0
05/28/2010,1.67725,1.68375,1.66865,1.67518,0,0
05/31/2010,1.66995,1.68119,1.66916,1.67805,0,0
06/01/2010,1.6781,1.70502,1.67071,1.69427,0,0
06/02/2010,1.6936,1.7075,1.68621,1.69175,0,0
06/03/2010,1.6913,1.69913,1.68415,1.6898,0,0
06/04/2010,1.68945,1.6927,1.6723,1.68005,0,0
06/07/2010,1.6776,1.69145,1.67566,1.68247,0,0
06/08/2010,1.68281,1.6892,1.6527,1.66723,0,0
06/09/2010,1.6667,1.6716,1.66205,1.66785,0,0
06/10/2010,1.6682,1.68408,1.66505,1.67993,0,0
06/11/2010,1.68077,1.68593,1.66869,1.67174,0,0
06/14/2010,1.67271,1.68685,1.66786,1.68315,0,0
06/15/2010,1.6836,1.69216,1.6731,1.6771,0,0
06/16/2010,1.67731,1.67915,1.66355,1.6659,0,0
06/17/2010,1.66495,1.66645,1.64315,1.6481,0,0
06/18/2010,1.64787,1.65425,1.6395,1.64267,0,0
06/21/2010,1.64095,1.65091,1.63394,1.64088,0,0
06/22/2010,1.63955,1.64373,1.62973,1.64004,0,0
06/23/2010,1.64135,1.6577,1.63925,1.65266,0,0
06/24/2010,1.65328,1.6583,1.64375,1.64715,0,0
06/25/2010,1.64655,1.64878,1.6368,1.64524,0,0
06/28/2010,1.64635,1.64721,1.62948,1.64125,0,0
06/29/2010,1.64055,1.64382,1.6268,1.63007,0,0
06/30/2010,1.62894,1.6332,1.60945,1.60965,0,0
07/01/2010,1.6098,1.62955,1.59465,1.6072,0,0
07/02/2010,1.60635,1.62485,1.6051,1.61432,0,0
07/05/2010,1.61647,1.61835,1.605,1.61085,0,0
07/06/2010,1.61085,1.61745,1.60285,1.6042,0,0
07/07/2010,1.60397,1.60861,1.59605,1.59725,0,0
07/08/2010,1.5982,1.6036,1.58805,1.5909,0,0
07/09/2010,1.59076,1.60555,1.58835,1.59281,0,0
07/12/2010,1.59413,1.60519,1.583,1.59365,0,0
07/13/2010,1.59375,1.60555,1.5911,1.60025,0,0
07/14/2010,1.60025,1.61625,1.59911,1.60665,0,0
07/15/2010,1.60674,1.61115,1.598,1.60896,0,0
07/16/2010,1.6085,1.61326,1.6,1.60682,0,0
07/19/2010,1.60215,1.61036,1.59875,1.60637,0,0
07/20/2010,1.60608,1.6092,1.59175,1.60647,0,0
07/21/2010,1.6066,1.61115,1.59145,1.5942,0,0
07/22/2010,1.59432,1.59575,1.585,1.5911,0,0
07/23/2010,1.5905,1.62712,1.59005,1.6257,0,0
07/26/2010,1.62547,1.63451,1.61835,1.6239,0,0
07/27/2010,1.62385,1.65437,1.62275,1.65355,0,0
07/28/2010,1.6531,1.65615,1.64559,1.64775,0,0
07/29/2010,1.64703,1.65025,1.61875,1.6246,0,0
07/30/2010,1.6245,1.6389,1.61786,1.6326,0,0
08/02/2010,1.63375,1.6568,1.63254,1.65,0,0
08/03/2010,1.65015,1.658,1.64623,1.65745,0,0
08/04/2010,1.6576,1.67455,1.65471,1.67215,0,0
08/05/2010,1.6722,1.6757,1.65645,1.66238,0,0
08/06/2010,1.66245,1.66934,1.65115,1.65573,0,0
08/09/2010,1.65593,1.67047,1.6542,1.66715,0,0
08/10/2010,1.6674,1.66885,1.658,1.66165,0,0
08/11/2010,1.66205,1.66791,1.6474,1.6595,0,0
08/12/2010,1.6591,1.66275,1.63018,1.63498,0,0
08/13/2010,1.63508,1.64775,1.63369,1.6385,0,0
08/16/2010,1.63957,1.63996,1.61394,1.62775,0,0
08/17/2010,1.62778,1.63555,1.62185,1.62605,0,0
08/18/2010,1.62595,1.63325,1.61325,1.62535,0,0
08/19/2010,1.62533,1.62815,1.60435,1.60945,0,0
08/20/2010,1.6093,1.61105,1.60115,1.60668,0,0
08/23/2010,1.60695,1.6163,1.60507,1.61415,0,0
08/24/2010,1.6144,1.61495,1.58879,1.58972,0,0
08/25/2010,1.58943,1.59325,1.58275,1.59265,0,0
08/26/2010,1.59261,1.6066,1.589,1.58995,0,0
08/27/2010,1.58956,1.59895,1.58315,1.59581,0,0
08/30/2010,1.59588,1.60278,1.58355,1.58625,0,0
08/31/2010,1.58638,1.587,1.5549,1.5576,0,0
09/01/2010,1.55755,1.57345,1.55115,1.56955,0,0
09/02/2010,1.56975,1.57225,1.5532,1.55897,0,0
09/03/2010,1.55915,1.58086,1.55755,1.57022,0,0
09/06/2010,1.5684,1.57546,1.5567,1.558,0,0
09/07/2010,1.55798,1.55935,1.54245,1.5529,0,0
09/08/2010,1.5529,1.56905,1.55,1.56428,0,0
09/09/2010,1.56427,1.5704,1.55515,1.56575,0,0
09/10/2010,1.5658,1.58561,1.56085,1.5656,0,0
09/13/2010,1.56603,1.57385,1.55215,1.55405,0,0
09/14/2010,1.55402,1.55495,1.53745,1.54765,0,0
09/15/2010,1.54737,1.5701,1.54315,1.5671,0,0
09/16/2010,1.56705,1.58725,1.55815,1.5868,0,0
09/17/2010,1.58667,1.60045,1.57627,1.57805,0,0
09/20/2010,1.57957,1.58545,1.56115,1.56185,0,0
09/21/2010,1.56171,1.56975,1.55325,1.55615,0,0
09/22/2010,1.55595,1.56385,1.53985,1.54445,0,0
09/23/2010,1.54426,1.55087,1.53883,1.54525,0,0
09/24/2010,1.5448,1.56065,1.5366,1.5551,0,0
09/27/2010,1.55325,1.56315,1.55233,1.5591,0,0
09/28/2010,1.5593,1.56585,1.53835,1.5415,0,0
09/29/2010,1.54145,1.55145,1.53908,1.5419,0,0
09/30/2010,1.542,1.5519,1.5357,1.54385,0,0
10/01/2010,1.54365,1.5523,1.53835,1.53995,0,0
10/04/2010,1.53899,1.54655,1.53335,1.53765,0,0
10/05/2010,1.5375,1.54065,1.5305,1.5351,0,0
10/06/2010,1.53419,1.54255,1.52527,1.52755,0,0
10/07/2010,1.52682,1.54323,1.51836,1.53385,0,0
10/08/2010,1.53387,1.53825,1.52729,1.5363,0,0
10/11/2010,1.53205,1.53735,1.52907,1.53195,0,0
10/12/2010,1.5319,1.542,1.50935,1.5123,0,0
10/13/2010,1.51222,1.52678,1.509,1.52317,0,0
10/14/2010,1.52324,1.52761,1.5158,1.52545,0,0
10/15/2010,1.5255,1.53737,1.52465,1.53295,0,0
10/18/2010,1.52987,1.53535,1.51652,1.52285,0,0
10/19/2010,1.5232,1.5328,1.51473,1.52595,0,0
10/20/2010,1.52543,1.5268,1.51273,1.52395,0,0
10/21/2010,1.5239,1.53,1.51448,1.51965,0,0
10/22/2010,1.51965,1.53655,1.51935,1.53225,0,0
10/25/2010,1.5276,1.5346,1.5223,1.52635,0,0
10/26/2010,1.52595,1.56478,1.52585,1.5594,0,0
10/27/2010,1.55906,1.56885,1.55635,1.56124,0,0
10/28/2010,1.56156,1.57365,1.554,1.5678,0,0
10/29/2010,1.56765,1.57945,1.56595,1.57515,0,0
11/01/2010,1.57618,1.59645,1.57491,1.59014,0,0
11/02/2010,1.5896,1.5936,1.5627,1.57095,0,0
11/03/2010,1.5705,1.58269,1.56008,1.56075,0,0
11/04/2010,1.56085,1.57485,1.55617,1.55856,0,0
11/05/2010,1.55879,1.56275,1.54565,1.55536,0,0
11/08/2010,1.55686,1.5614,1.55337,1.55871,0,0
11/09/2010,1.55862,1.56086,1.54172,1.54746,0,0
11/10/2010,1.54694,1.5695,1.5457,1.56456,0,0
11/11/2010,1.56469,1.57849,1.56045,1.57185,0,0
11/12/2010,1.5719,1.58307,1.55645,1.58011,0,0
11/15/2010,1.57999,1.58715,1.57325,1.58015,0,0
11/16/2010,1.5804,1.58259,1.57185,1.58157,0,0
11/17/2010,1.58162,1.5862,1.5737,1.5763,0,0
11/18/2010,1.57681,1.60055,1.57245,1.59725,0,0
11/19/2010,1.59714,1.59927,1.58335,1.58508,0,0
11/22/2010,1.5852,1.59209,1.57429,1.57834,0,0
11/23/2010,1.57839,1.57934,1.56879,1.57304,0,0
11/24/2010,1.57248,1.57594,1.56288,1.57049,0,0
11/25/2010,1.57024,1.57924,1.56874,1.57645,0,0
11/26/2010,1.57647,1.57764,1.56164,1.56364,0,0
11/29/2010,1.56327,1.56579,1.55384,1.55709,0,0
11/30/2010,1.55754,1.56294,1.54459,1.56134,0,0
12/01/2010,1.56129,1.57354,1.55869,1.56544,0,0
12/02/2010,1.56539,1.57014,1.54215,1.54834,0,0
12/03/2010,1.549,1.55596,1.53167,1.53574,0,0
12/06/2010,1.53685,1.54774,1.53194,1.54254,0,0
12/07/2010,1.54229,1.55754,1.54106,1.55594,0,0
12/08/2010,1.55589,1.56195,1.54964,1.55819,0,0
12/09/2010,1.55829,1.55934,1.54725,1.55054,0,0
12/10/2010,1.55054,1.55578,1.54739,1.54997,0,0
12/13/2010,1.55441,1.55459,1.53008,1.53489,0,0
12/14/2010,1.53504,1.53834,1.51047,1.51322,0,0
12/15/2010,1.51339,1.51704,1.49784,1.50454,0,0
12/16/2010,1.50424,1.51684,1.50234,1.50699,0,0
12/17/2010,1.50694,1.50874,1.49148,1.50441,0,0
12/20/2010,1.50197,1.50636,1.49393,1.49654,0,0
12/21/2010,1.4963,1.49887,1.48094,1.48184,0,0
12/22/2010,1.48124,1.48304,1.46209,1.46454,0,0
12/23/2010,1.46429,1.48794,1.46184,1.47849,0,0
12/24/2010,1.47877,1.48835,1.47432,1.48617,0,0
12/27/2010,1.48412,1.48935,1.47754,1.47994,0,0
12/28/2010,1.4805,1.48239,1.45529,1.46281,0,0
12/29/2010,1.46235,1.4715,1.45985,1.46544,0,0
12/30/2010,1.46513,1.46661,1.43978,1.44214,0,0
12/31/2010,1.44261,1.46338,1.44114,1.45535,0,0
01/03/2011,1.4545,1.45594,1.44388,1.44539,0,0
01/04/2011,1.44539,1.48284,1.44438,1.47814,0,0
01/05/2011,1.47829,1.49927,1.47486,1.49823,0,0
01/06/2011,1.49789,1.50559,1.48914,1.49374,0,0
01/07/2011,1.49309,1.50524,1.48543,1.50326,0,0
01/10/2011,1.50418,1.5106,1.49274,1.50636,0,0
01/11/2011,1.50626,1.52538,1.50393,1.51849,0,0
01/12/2011,1.51829,1.53045,1.51252,1.52334,0,0
01/13/2011,1.5234,1.53697,1.52174,1.52614,0,0
01/14/2011,1.52589,1.53519,1.51959,1.52854,0,0
01/17/2011,1.52665,1.53934,1.52665,1.53214,0,0
01/18/2011,1.53189,1.54264,1.52437,1.53734,0,0
01/19/2011,1.53744,1.54161,1.52232,1.52695,0,0
01/20/2011,1.52704,1.53974,1.51918,1.53744,0,0
01/21/2011,1.53794,1.54004,1.52724,1.53285,0,0
01/24/2011,1.52952,1.53644,1.51447,1.51714,0,0
01/25/2011,1.51721,1.51821,1.48584,1.4902,0,0
01/26/2011,1.48937,1.50224,1.48654,1.50026,0,0
01/27/2011,1.49984,1.51034,1.49701,1.50559,0,0
01/28/2011,1.50539,1.50746,1.49084,1.49344,0,0
01/31/2011,1.4916,1.51334,1.48944,1.51136,0,0
02/01/2011,1.51144,1.52155,1.50704,1.50944,0,0
02/02/2011,1.50924,1.52574,1.50779,1.52184,0,0
02/03/2011,1.52208,1.53708,1.52053,1.52544,0,0
02/04/2011,1.52499,1.54094,1.52497,1.53836,0,0
02/07/2011,1.54124,1.54963,1.53537,1.53904,0,0
02/08/2011,1.53894,1.54904,1.53291,1.54744,0,0
02/09/2011,1.54754,1.55354,1.53898,1.54199,0,0
02/10/2011,1.54199,1.56164,1.54116,1.55956,0,0
02/11/2011,1.55984,1.56194,1.55214,1.55724,0,0
02/14/2011,1.55731,1.56534,1.54999,1.55532,0,0
02/15/2011,1.55529,1.569,1.55106,1.55908,0,0
02/16/2011,1.55904,1.56094,1.53774,1.54379,0,0
02/17/2011,1.54389,1.54644,1.53209,1.53564,0,0
02/18/2011,1.53564,1.54634,1.53266,1.53496,0,0
02/21/2011,1.53374,1.53975,1.53279,1.53575,0,0
02/22/2011,1.53574,1.53696,1.51129,1.51464,0,0
02/23/2011,1.51475,1.52617,1.50874,1.51224,0,0
02/24/2011,1.51254,1.51329,1.48899,1.49467,0,0
02/25/2011,1.49501,1.49888,1.48831,1.49591,0,0
02/28/2011,1.4947,1.51241,1.49044,1.50974,0,0
03/01/2011,1.50979,1.52004,1.50922,1.51009,0,0
03/02/2011,1.51034,1.512,1.50246,1.50754,0,0
03/03/2011,1.50764,1.51822,1.50382,1.51614,0,0
03/04/2011,1.51606,1.51904,1.50216,1.50366,0,0
03/07/2011,1.50599,1.51176,1.49784,1.50099,0,0
03/08/2011,1.50075,1.51374,1.49974,1.51094,0,0
03/09/2011,1.51094,1.51418,1.50036,1.50579,0,0
03/10/2011,1.50569,1.51272,1.49315,1.49651,0,0
03/11/2011,1.49629,1.49954,1.48524,1.49469,0,0
03/14/2011,1.49184,1.49777,1.4877,1.49474,0,0
03/15/2011,1.49469,1.49634,1.46874,1.47319,0,0
03/16/2011,1.47274,1.48074,1.45111,1.45455,0,0
03/17/2011,1.45429,1.45849,1.4322,1.44954,0,0
03/18/2011,1.44939,1.46779,1.44586,1.46214,0,0
03/21/2011,1.45989,1.47698,1.45944,1.47484,0,0
03/22/2011,1.4749,1.48242,1.46902,1.47814,0,0
03/23/2011,1.47819,1.4806,1.46294,1.47469,0,0
03/24/2011,1.47459,1.47964,1.45867,1.46439,0,0
03/25/2011,1.46379,1.47564,1.46151,1.47524,0,0
03/28/2011,1.47431,1.47784,1.46409,1.46594,0,0
03/29/2011,1.46574,1.47473,1.46334,1.47274,0,0
03/30/2011,1.47262,1.48736,1.47262,1.47584,0,0
03/31/2011,1.47591,1.48054,1.46236,1.47259,0,0
04/01/2011,1.47304,1.49464,1.47214,1.48789,0,0
04/04/2011,1.48836,1.49393,1.48346,1.48871,0,0
04/05/2011,1.48856,1.50804,1.48496,1.50761,0,0
04/06/2011,1.50761,1.51803,1.48926,1.50036,0,0
04/07/2011,1.50017,1.50036,1.49175,1.49542,0,0
04/08/2011,1.49541,1.50261,1.48336,1.48423,0,0
04/11/2011,1.48479,1.49496,1.47996,1.48149,0,0
04/12/2011,1.4815,1.48253,1.45406,1.45765,0,0
04/13/2011,1.45767,1.46308,1.45397,1.45776,0,0
04/14/2011,1.45774,1.46159,1.45356,1.459,0,0
04/15/2011,1.45895,1.46297,1.45381,1.45613,0,0
04/18/2011,1.45512,1.46169,1.45165,1.45753,0,0
04/19/2011,1.45744,1.47018,1.45386,1.46754,0,0
04/20/2011,1.4675,1.47078,1.45592,1.45665,0,0
04/21/2011,1.45653,1.46439,1.45414,1.46354,0,0
04/22/2011,1.46346,1.46799,1.46035,1.4623,0,0
04/25/2011,1.46285,1.4641,1.45026,1.45321,0,0
04/26/2011,1.45316,1.4566,1.44158,1.44158,0,0
04/27/2011,1.44156,1.46002,1.43023,1.45386,0,0
04/28/2011,1.45344,1.45818,1.45023,1.45204,0,0
04/29/2011,1.45191,1.45523,1.44019,1.44457,0,0
05/02/2011,1.44542,1.45085,1.43829,1.43994,0,0
05/03/2011,1.43986,1.44275,1.41814,1.4187,0,0
05/04/2011,1.41932,1.42668,1.41563,1.41979,0,0
05/05/2011,1.41965,1.43058,1.41092,1.42551,0,0
05/06/2011,1.42549,1.44105,1.42329,1.43777,0,0
05/09/2011,1.43668,1.43695,1.4267,1.42951,0,0
05/10/2011,1.42888,1.4408,1.42847,1.43949,0,0
05/11/2011,1.43929,1.45513,1.43688,1.45067,0,0
05/12/2011,1.44945,1.45171,1.43744,1.44006,0,0
05/13/2011,1.4394,1.44649,1.43369,1.44536,0,0
05/16/2011,1.4469,1.44785,1.42835,1.43194,0,0
05/17/2011,1.43127,1.4467,1.42947,1.4303,0,0
05/18/2011,1.42937,1.43419,1.41729,1.42391,0,0
05/19/2011,1.42287,1.43565,1.41842,1.42945,0,0
05/20/2011,1.42892,1.43655,1.41837,1.42377,0,0
05/23/2011,1.42565,1.4282,1.41949,1.42452,0,0
05/24/2011,1.42381,1.42959,1.41909,1.42352,0,0
05/25/2011,1.42289,1.42584,1.41671,1.41992,0,0
05/26/2011,1.41967,1.42387,1.4147,1.41952,0,0
05/27/2011,1.41874,1.41963,1.39276,1.40126,0,0
05/30/2011,1.39981,1.40513,1.39851,1.40346,0,0
05/31/2011,1.40145,1.41184,1.39842,1.4039,0,0
06/01/2011,1.40381,1.40614,1.37417,1.37492,0,0
06/02/2011,1.37374,1.38328,1.37299,1.37861,0,0
06/03/2011,1.37853,1.38049,1.35915,1.3691,0,0
06/06/2011,1.37024,1.37512,1.36439,1.36491,0,0
06/07/2011,1.36416,1.37973,1.36385,1.37515,0,0
06/08/2011,1.37462,1.37639,1.36622,1.37101,0,0
06/09/2011,1.37074,1.38214,1.37016,1.37719,0,0
06/10/2011,1.37622,1.37792,1.36272,1.36873,0,0
06/13/2011,1.36576,1.37428,1.36142,1.37056,0,0
06/14/2011,1.37058,1.38659,1.36615,1.38388,0,0
06/15/2011,1.38346,1.39051,1.3783,1.38054,0,0
06/16/2011,1.38023,1.38418,1.36466,1.36957,0,0
06/17/2011,1.36853,1.37484,1.36406,1.37399,0,0
06/20/2011,1.37171,1.37382,1.36248,1.37079,0,0
06/21/2011,1.37084,1.37096,1.3637,1.36511,0,0
06/22/2011,1.36415,1.37002,1.34559,1.34855,0,0
06/23/2011,1.34773,1.35235,1.33566,1.34195,0,0
06/24/2011,1.34165,1.34375,1.32684,1.32901,0,0
06/27/2011,1.32847,1.33773,1.32775,1.33535,0,0
06/28/2011,1.33337,1.33565,1.32609,1.33053,0,0
06/29/2011,1.32974,1.34233,1.32652,1.33973,0,0
06/30/2011,1.33835,1.3548,1.33213,1.34863,0,0
07/01/2011,1.3484,1.36557,1.34748,1.36191,0,0
07/04/2011,1.36172,1.36974,1.35957,1.36167,0,0
07/05/2011,1.36168,1.36532,1.34763,1.34891,0,0
07/06/2011,1.3485,1.35179,1.33578,1.34246,0,0
07/07/2011,1.34152,1.35651,1.33865,1.34762,0,0
07/08/2011,1.34753,1.35848,1.33963,1.34132,0,0
07/11/2011,1.34239,1.34395,1.32521,1.32847,0,0
07/12/2011,1.32842,1.33245,1.31554,1.32039,0,0
07/13/2011,1.32037,1.3275,1.31603,1.31603,0,0
07/14/2011,1.31517,1.32162,1.30492,1.31602,0,0
07/15/2011,1.31604,1.3203,1.31021,1.3133,0,0
07/18/2011,1.29871,1.31669,1.29871,1.31191,0,0
07/19/2011,1.31187,1.33376,1.31009,1.32774,0,0
07/20/2011,1.32741,1.33039,1.31952,1.32374,0,0
07/21/2011,1.32377,1.33744,1.32282,1.33078,0,0
07/22/2011,1.33081,1.34403,1.32761,1.3342,0,0
07/25/2011,1.32479,1.32895,1.30568,1.3115,0,0
07/26/2011,1.31158,1.31856,1.30609,1.31425,0,0
07/27/2011,1.3143,1.31844,1.30726,1.30864,0,0
07/28/2011,1.30875,1.31465,1.30395,1.3113,0,0
07/29/2011,1.31127,1.3127,1.28863,1.29026,0,0
08/01/2011,1.29984,1.30907,1.25816,1.2765,0,0
08/02/2011,1.27628,1.2808,1.24201,1.24211,0,0
08/03/2011,1.24213,1.27658,1.23891,1.26512,0,0
08/04/2011,1.2654,1.27605,1.23997,1.24104,0,0
08/05/2011,1.24084,1.26008,1.23609,1.25707,0,0
08/08/2011,1.24884,1.25777,1.22406,1.23165,0,0
08/09/2011,1.23171,1.24372,1.1464,1.17556,0,0
08/10/2011,1.17564,1.19298,1.16701,1.17207,0,0
08/11/2011,1.17219,1.24479,1.168,1.23716,0,0
08/12/2011,1.23389,1.26752,1.22103,1.26459,0,0
08/15/2011,1.27475,1.30301,1.27293,1.28507,0,0
08/16/2011,1.2851,1.30972,1.26917,1.30972,0,0
08/17/2011,1.3096,1.32151,1.2801,1.30675,0,0
08/18/2011,1.30677,1.32074,1.29273,1.3113,0,0
08/19/2011,1.31135,1.3127,1.2908,1.2911,0,0
08/22/2011,1.30019,1.30322,1.29108,1.3,0,0
08/23/2011,1.30005,1.30805,1.29717,1.30665,0,0
08/24/2011,1.3066,1.30988,1.29345,1.30305,0,0
08/25/2011,1.30307,1.30525,1.29064,1.29085,0,0
08/26/2011,1.29092,1.32381,1.28695,1.31885,0,0
08/29/2011,1.31946,1.35342,1.31797,1.3381,0,0
08/30/2011,1.33815,1.34392,1.32765,1.33606,0,0
08/31/2011,1.33613,1.33863,1.30323,1.30765,0,0
09/01/2011,1.30727,1.31311,1.28223,1.28694,0,0
09/02/2011,1.28695,1.28839,1.25194,1.27815,0,0
09/05/2011,1.2701,1.27948,1.25765,1.26719,0,0
09/06/2011,1.2673,1.38233,1.26064,1.37394,0,0
09/07/2011,1.3743,1.37586,1.3668,1.37093,0,0
09/08/2011,1.37086,1.39948,1.36834,1.39692,0,0
09/09/2011,1.39684,1.40749,1.3887,1.40154,0,0
09/12/2011,1.4058,1.4127,1.39509,1.39571,0,0
09/13/2011,1.39573,1.40087,1.38632,1.3887,0,0
09/14/2011,1.3891,1.39293,1.37815,1.38039,0,0
09/15/2011,1.38,1.38645,1.37067,1.37313,0,0
09/16/2011,1.37309,1.38639,1.37253,1.38084,0,0
09/19/2011,1.38546,1.39291,1.38303,1.38469,0,0
09/20/2011,1.38456,1.40197,1.38228,1.39602,0,0
09/21/2011,1.39577,1.41352,1.39019,1.39473,0,0
09/22/2011,1.39438,1.415,1.38834,1.39381,0,0
09/23/2011,1.39405,1.40237,1.39087,1.3964,0,0
09/26/2011,1.39892,1.41255,1.3961,1.40258,0,0
09/27/2011,1.40278,1.40782,1.39949,1.40074,0,0
09/28/2011,1.40063,1.40748,1.39712,1.40157,0,0
09/29/2011,1.4018,1.40598,1.39808,1.40128,0,0
09/30/2011,1.40125,1.41682,1.39968,1.41424,0,0
10/03/2011,1.41511,1.42267,1.40792,1.42161,0,0
10/04/2011,1.42177,1.42396,1.41321,1.41837,0,0
10/05/2011,1.41925,1.43001,1.41667,1.42713,0,0
10/06/2011,1.42686,1.43829,1.41207,1.42154,0,0
10/07/2011,1.42186,1.44406,1.41835,1.44161,0,0
10/10/2011,1.44206,1.44244,1.41223,1.41547,0,0
10/11/2011,1.41522,1.42722,1.41111,1.41496,0,0
10/12/2011,1.41532,1.41872,1.40582,1.40963,0,0
10/13/2011,1.40928,1.41965,1.40543,1.41533,0,0
10/14/2011,1.41509,1.41789,1.40924,1.40943,0,0
10/17/2011,1.41172,1.41758,1.40481,1.41519,0,0
10/18/2011,1.41525,1.42016,1.41019,1.41153,0,0
10/19/2011,1.41115,1.42621,1.40989,1.42371,0,0
10/20/2011,1.42278,1.42739,1.40539,1.41099,0,0
10/21/2011,1.41115,1.41895,1.39959,1.407,0,0
10/24/2011,1.4073,1.41452,1.40604,1.40874,0,0
10/25/2011,1.40835,1.41283,1.40229,1.40453,0,0
10/26/2011,1.40509,1.40975,1.39599,1.40719,0,0
10/27/2011,1.40683,1.40829,1.38078,1.38411,0,0
10/28/2011,1.38405,1.39331,1.38292,1.39002,0,0
10/31/2011,1.39048,1.41329,1.38855,1.41037,0,0
11/01/2011,1.41077,1.42702,1.40914,1.41443,0,0
11/02/2011,1.41452,1.41801,1.40666,1.40971,0,0
11/03/2011,1.40972,1.41908,1.4044,1.40843,0,0
11/04/2011,1.40795,1.42457,1.40672,1.41852,0,0
11/07/2011,1.42513,1.44715,1.42404,1.44597,0,0
11/08/2011,1.44376,1.45436,1.43714,1.43961,0,0
11/09/2011,1.43931,1.45001,1.43782,1.44786,0,0
11/10/2011,1.44652,1.45701,1.43738,1.44383,0,0
11/11/2011,1.44295,1.44989,1.43875,1.44678,0,0
11/14/2011,1.43825,1.44818,1.43762,1.44482,0,0
11/15/2011,1.44479,1.45607,1.44373,1.44749,0,0
11/16/2011,1.44567,1.45431,1.44235,1.44622,0,0
11/17/2011,1.44562,1.45377,1.44466,1.45257,0,0
11/18/2011,1.45211,1.45275,1.44037,1.44676,0,0
11/21/2011,1.4464,1.44928,1.43193,1.43413,0,0
11/22/2011,1.43512,1.43596,1.42554,1.42895,0,0
11/23/2011,1.42853,1.43236,1.42243,1.42744,0,0
11/24/2011,1.42594,1.43032,1.42324,1.42437,0,0
11/25/2011,1.42447,1.44548,1.42307,1.43464,0,0
11/28/2011,1.43696,1.44011,1.4284,1.4304,0,0
11/29/2011,1.42925,1.44064,1.427,1.4356,0,0
11/30/2011,1.43576,1.44099,1.4272,1.43408,0,0
12/01/2011,1.43338,1.4406,1.42606,1.43657,0,0
12/02/2011,1.43635,1.44023,1.43158,1.43487,0,0
12/05/2011,1.43331,1.44311,1.43331,1.4402,0,0
12/06/2011,1.43985,1.45097,1.43793,1.44406,0,0
12/07/2011,1.44413,1.45522,1.44138,1.45077,0,0
12/08/2011,1.45064,1.45448,1.44618,1.44678,0,0
12/09/2011,1.44656,1.44939,1.44146,1.44592,0,0
12/12/2011,1.44691,1.46293,1.44208,1.46008,0,0
12/13/2011,1.45893,1.46672,1.45717,1.46388,0,0
12/14/2011,1.46319,1.47492,1.46038,1.47447,0,0
12/15/2011,1.47445,1.47589,1.45467,1.458,0,0
12/16/2011,1.45704,1.46032,1.45222,1.45475,0,0
12/19/2011,1.45498,1.45538,1.44797,1.45249,0,0
12/20/2011,1.4521,1.45981,1.45016,1.45882,0,0
12/21/2011,1.45885,1.47173,1.45388,1.46637,0,0
12/22/2011,1.46568,1.47344,1.46188,1.46736,0,0
12/23/2011,1.46696,1.46979,1.45856,1.45856,0,0
12/27/2011,1.45945,1.46867,1.45945,1.46328,0,0
12/28/2011,1.46326,1.46592,1.45454,1.45649,0,0
12/29/2011,1.45657,1.45992,1.44725,1.44889,0,0
12/30/2011,1.4488,1.45926,1.44814,1.45759,0,0
01/02/2012,1.45207,1.45954,1.45034,1.45738,0,0
01/03/2012,1.4557,1.46236,1.45201,1.45831,0,0
01/04/2012,1.45834,1.47451,1.45611,1.47034,0,0
01/05/2012,1.47047,1.4766,1.46892,1.47517,0,0
01/06/2012,1.47506,1.47999,1.47142,1.4731,0,0
01/09/2012,1.47563,1.47833,1.46698,1.4678,0,0
01/10/2012,1.46747,1.47187,1.46425,1.46961,0,0
01/11/2012,1.46918,1.47168,1.46146,1.46213,0,0
01/12/2012,1.46198,1.46278,1.44412,1.44796,0,0
01/13/2012,1.44736,1.46094,1.4443,1.45704,0,0
01/16/2012,1.45819,1.46418,1.45763,1.46206,0,0
01/17/2012,1.46166,1.46608,1.4537,1.45544,0,0
01/18/2012,1.45557,1.45625,1.44751,1.44994,0,0
01/19/2012,1.45001,1.45139,1.44307,1.44315,0,0
01/20/2012,1.44278,1.45544,1.4419,1.45496,0,0
01/23/2012,1.4574,1.45886,1.44128,1.44343,0,0
01/24/2012,1.44359,1.45099,1.43761,1.44905,0,0
01/25/2012,1.44903,1.45394,1.4409,1.44266,0,0
01/26/2012,1.44257,1.44584,1.43713,1.44384,0,0
01/27/2012,1.44366,1.44892,1.43373,1.43408,0,0
01/30/2012,1.43332,1.44229,1.43332,1.44075,0,0
01/31/2012,1.43969,1.45323,1.43701,1.45024,0,0
02/01/2012,1.44909,1.45486,1.44251,1.44892,0,0
02/02/2012,1.44852,1.45597,1.44564,1.44868,0,0
02/03/2012,1.44814,1.45455,1.44344,1.45105,0,0
02/06/2012,1.45349,1.45956,1.45159,1.45349,0,0
02/07/2012,1.45267,1.45787,1.44732,1.44895,0,0
02/08/2012,1.44896,1.45437,1.44218,1.44293,0,0
02/09/2012,1.44251,1.45141,1.44034,1.44187,0,0
02/10/2012,1.44187,1.44913,1.43911,1.44383,0,0
02/13/2012,1.44189,1.4453,1.43899,1.44456,0,0
02/14/2012,1.44445,1.44529,1.43796,1.44293,0,0
02/15/2012,1.44166,1.45097,1.43735,1.44888,0,0
02/16/2012,1.44686,1.45862,1.44686,1.45171,0,0
02/17/2012,1.45184,1.45648,1.44962,1.45444,0,0
02/20/2012,1.45125,1.45445,1.44192,1.44426,0,0
02/21/2012,1.44416,1.44645,1.43755,1.43919,0,0
02/22/2012,1.43891,1.4411,1.42544,1.42554,0,0
02/23/2012,1.42538,1.4268,1.41799,1.41878,0,0
02/24/2012,1.41871,1.42376,1.41769,1.42192,0,0
02/27/2012,1.42033,1.42709,1.41944,1.42295,0,0
02/28/2012,1.42267,1.42366,1.41919,1.42312,0,0
02/29/2012,1.42358,1.44094,1.42268,1.43937,0,0
03/01/2012,1.43908,1.44575,1.4373,1.44525,0,0
03/02/2012,1.4454,1.45,1.44412,1.44723,0,0
03/05/2012,1.44675,1.44844,1.44322,1.44717,0,0
03/06/2012,1.44629,1.44908,1.4429,1.44365,0,0
03/07/2012,1.44345,1.44516,1.44117,1.44253,0,0
03/08/2012,1.4427,1.44532,1.43457,1.4374,0,0
03/09/2012,1.4373,1.44444,1.436,1.4392,0,0
03/12/2012,1.43944,1.44383,1.4323,1.43318,0,0
03/13/2012,1.43329,1.45029,1.43113,1.44952,0,0
03/14/2012,1.44928,1.46201,1.44904,1.45847,0,0
03/15/2012,1.45805,1.45997,1.44556,1.44969,0,0
03/16/2012,1.44977,1.45516,1.44736,1.45009,0,0
03/19/2012,1.4499,1.45661,1.44536,1.4481,0,0
03/20/2012,1.44785,1.45059,1.44337,1.44571,0,0
03/21/2012,1.44572,1.449,1.44022,1.44778,0,0
03/22/2012,1.44763,1.45234,1.44383,1.44457,0,0
03/23/2012,1.4439,1.44584,1.44039,1.44084,0,0
03/26/2012,1.44035,1.44578,1.43957,1.44175,0,0
03/27/2012,1.44172,1.44631,1.43995,1.44316,0,0
03/28/2012,1.44362,1.44383,1.43629,1.43786,0,0
03/29/2012,1.43779,1.44659,1.43718,1.44588,0,0
03/30/2012,1.44577,1.44684,1.44163,1.44364,0,0
04/02/2012,1.44325,1.45159,1.44203,1.44784,0,0
04/03/2012,1.44777,1.44905,1.43994,1.44752,0,0
04/04/2012,1.44625,1.45651,1.44624,1.45495,0,0
04/05/2012,1.45414,1.45949,1.45317,1.45541,0,0
04/06/2012,1.454,1.45873,1.45256,1.45256,0,0
04/09/2012,1.45523,1.45985,1.45405,1.45726,0,0
04/10/2012,1.45745,1.46006,1.4526,1.45685,0,0
04/11/2012,1.4563,1.46051,1.45348,1.45867,0,0
04/12/2012,1.45866,1.46121,1.45262,1.45389,0,0
04/13/2012,1.45356,1.46084,1.45328,1.45636,0,0
04/16/2012,1.45778,1.46428,1.45309,1.45408,0,0
04/17/2012,1.45355,1.45998,1.45239,1.45721,0,0
04/18/2012,1.45719,1.47121,1.45582,1.46728,0,0
04/19/2012,1.46682,1.47243,1.46622,1.46873,0,0
04/20/2012,1.46834,1.4719,1.46419,1.46534,0,0
04/23/2012,1.46813,1.47496,1.46698,1.47342,0,0
04/24/2012,1.47237,1.47574,1.46752,1.46962,0,0
04/25/2012,1.46828,1.47173,1.46152,1.4691,0,0
04/26/2012,1.4678,1.47299,1.46639,1.47053,0,0
04/27/2012,1.4701,1.47726,1.46787,1.47442,0,0
04/30/2012,1.47571,1.47929,1.47213,1.47299,0,0
05/01/2012,1.47235,1.47451,1.46519,1.47234,0,0
05/02/2012,1.47204,1.48175,1.47131,1.47898,0,0
05/03/2012,1.47867,1.48262,1.47515,1.47766,0,0
05/04/2012,1.47722,1.48381,1.4726,1.48288,0,0
05/07/2012,1.48825,1.49472,1.48665,1.49001,0,0
05/08/2012,1.48973,1.49308,1.48787,1.49207,0,0
05/09/2012,1.49165,1.49828,1.48978,1.49792,0,0
05/10/2012,1.49761,1.50108,1.49286,1.49895,0,0
05/11/2012,1.4985,1.50181,1.49205,1.49348,0,0
05/14/2012,1.49486,1.50816,1.49322,1.50678,0,0
05/15/2012,1.5062,1.5101,1.49841,1.50878,0,0
05/16/2012,1.50839,1.51063,1.49983,1.50248,0,0
05/17/2012,1.50226,1.50382,1.49265,1.49404,0,0
05/18/2012,1.492,1.49662,1.48652,1.48653,0,0
05/21/2012,1.48491,1.48962,1.48329,1.48382,0,0
05/22/2012,1.48351,1.49341,1.48226,1.49235,0,0
05/23/2012,1.49132,1.50161,1.48967,1.49731,0,0
05/24/2012,1.4951,1.50552,1.4951,1.50171,0,0
05/25/2012,1.5008,1.50516,1.49429,1.50302,0,0
05/28/2012,1.50018,1.50582,1.49664,1.50259,0,0
05/29/2012,1.50213,1.50472,1.50078,1.50235,0,0
05/30/2012,1.50201,1.50637,1.50064,1.50305,0,0
05/31/2012,1.50248,1.50346,1.49452,1.49638,0,0
06/01/2012,1.49547,1.49799,1.48305,1.48317,0,0
06/04/2012,1.48104,1.48858,1.47715,1.47787,0,0
06/05/2012,1.47748,1.48485,1.47536,1.48334,0,0
06/06/2012,1.4827,1.4914,1.47766,1.47871,0,0
06/07/2012,1.47841,1.4891,1.47667,1.48455,0,0
06/08/2012,1.48328,1.48803,1.48277,1.48364,0,0
06/11/2012,1.47247,1.49118,1.47197,1.48974,0,0
06/12/2012,1.48925,1.49875,1.48631,1.49546,0,0
06/13/2012,1.49506,1.4967,1.48131,1.4828,0,0
06/14/2012,1.47968,1.4853,1.47881,1.47947,0,0
06/15/2012,1.47868,1.49138,1.47293,1.48714,0,0
06/18/2012,1.48425,1.49686,1.48086,1.49609,0,0
06/19/2012,1.49519,1.49647,1.48625,1.48839,0,0
06/20/2012,1.48802,1.49051,1.4823,1.48565,0,0
06/21/2012,1.48444,1.49331,1.48097,1.49322,0,0
06/22/2012,1.49205,1.49673,1.48836,1.48922,0,0
06/25/2012,1.48879,1.49722,1.48859,1.49559,0,0
06/26/2012,1.49493,1.50413,1.49373,1.50332,0,0
06/27/2012,1.50324,1.50381,1.49814,1.49925,0,0
06/28/2012,1.49891,1.5038,1.49563,1.49759,0,0
06/29/2012,1.49713,1.49936,1.48421,1.49041,0,0
07/02/2012,1.48693,1.50017,1.48546,1.49875,0,0
07/03/2012,1.49758,1.49927,1.49294,1.49467,0,0
07/04/2012,1.49387,1.49655,1.49142,1.49473,0,0
07/05/2012,1.49192,1.50813,1.49116,1.50464,0,0
07/06/2012,1.50373,1.51522,1.50235,1.51354,0,0
07/09/2012,1.51425,1.51708,1.51099,1.51412,0,0
07/10/2012,1.51361,1.5214,1.51289,1.5212,0,0
07/11/2012,1.5207,1.52565,1.51934,1.52097,0,0
07/12/2012,1.51966,1.52366,1.51731,1.51804,0,0
07/13/2012,1.51711,1.5285,1.51653,1.52747,0,0
07/16/2012,1.52405,1.53348,1.52345,1.52997,0,0
07/17/2012,1.52958,1.53351,1.5246,1.52956,0,0
07/18/2012,1.52885,1.53375,1.52621,1.53051,0,0
07/19/2012,1.53012,1.54129,1.52829,1.53767,0,0
07/20/2012,1.53742,1.54514,1.53569,1.5428,0,0
07/23/2012,1.54687,1.54759,1.53455,1.53681,0,0
07/24/2012,1.53453,1.54582,1.53434,1.5437,0,0
07/25/2012,1.54371,1.5444,1.52899,1.53105,0,0
07/26/2012,1.53057,1.5365,1.52773,1.53353,0,0
07/27/2012,1.53241,1.5395,1.5251,1.53533,0,0
07/30/2012,1.53497,1.54156,1.53414,1.53894,0,0
07/31/2012,1.53871,1.53987,1.52734,1.53017,0,0
08/01/2012,1.53049,1.53152,1.52173,1.52659,0,0
08/02/2012,1.52635,1.53513,1.51931,1.52986,0,0
08/03/2012,1.52939,1.53169,1.51607,1.51672,0,0
08/06/2012,1.51261,1.51951,1.5083,1.51152,0,0
08/07/2012,1.51103,1.51653,1.50894,1.51327,0,0
08/08/2012,1.51302,1.5243,1.51126,1.52108,0,0
08/09/2012,1.51901,1.52864,1.51901,1.52635,0,0
08/10/2012,1.5252,1.53388,1.52356,1.53233,0,0
08/13/2012,1.5299,1.53409,1.52512,1.52727,0,0
08/14/2012,1.52684,1.52901,1.5228,1.52782,0,0
08/15/2012,1.5277,1.53495,1.52435,1.5328,0,0
08/16/2012,1.53134,1.5372,1.52792,1.52911,0,0
08/17/2012,1.52891,1.53263,1.52446,1.52784,0,0
08/20/2012,1.52663,1.533,1.5258,1.52806,0,0
08/21/2012,1.52694,1.52935,1.51861,1.51964,0,0
08/22/2012,1.51841,1.52444,1.51823,1.52212,0,0
08/23/2012,1.52115,1.52335,1.51526,1.51583,0,0
08/24/2012,1.51548,1.52204,1.51349,1.51642,0,0
08/27/2012,1.51628,1.51981,1.51467,1.51755,0,0
08/28/2012,1.51705,1.51888,1.50965,1.51196,0,0
08/29/2012,1.51141,1.51907,1.51078,1.51718,0,0
08/30/2012,1.51649,1.51982,1.51316,1.51567,0,0
08/31/2012,1.51493,1.51689,1.50917,1.51482,0,0
09/03/2012,1.51553,1.51863,1.51345,1.51464,0,0
09/04/2012,1.51396,1.51968,1.51167,1.51698,0,0
09/05/2012,1.51694,1.52289,1.51669,1.51939,0,0
09/06/2012,1.51934,1.52508,1.51529,1.51918,0,0
09/07/2012,1.51884,1.52967,1.51099,1.51167,0,0
09/10/2012,1.50688,1.51764,1.50688,1.51287,0,0
09/11/2012,1.51235,1.51513,1.5074,1.50869,0,0
09/12/2012,1.50836,1.5136,1.50516,1.50925,0,0
09/13/2012,1.50901,1.51671,1.50721,1.51061,0,0
09/14/2012,1.51036,1.51345,1.49914,1.50373,0,0
09/17/2012,1.50244,1.50889,1.49978,1.50682,0,0
09/18/2012,1.50677,1.51009,1.50078,1.50828,0,0
09/19/2012,1.50831,1.50966,1.5024,1.50421,0,0
09/20/2012,1.50404,1.51366,1.50312,1.51305,0,0
09/21/2012,1.51278,1.51804,1.51201,1.51384,0,0
09/24/2012,1.51038,1.52085,1.51033,1.51735,0,0
09/25/2012,1.51687,1.52372,1.51554,1.51759,0,0
09/26/2012,1.51734,1.52249,1.51667,1.51834,0,0
09/27/2012,1.51765,1.52479,1.51765,1.52159,0,0
09/28/2012,1.52109,1.52284,1.51338,1.51853,0,0
10/01/2012,1.51461,1.52127,1.51133,1.51319,0,0
10/02/2012,1.51289,1.51542,1.50892,1.51015,0,0
10/03/2012,1.50792,1.51293,1.50657,1.50845,0,0
10/04/2012,1.50839,1.51125,1.50508,1.5065,0,0
10/05/2012,1.50585,1.50924,1.49889,1.49893,0,0
10/08/2012,1.49941,1.50399,1.495,1.49519,0,0
10/09/2012,1.49504,1.50529,1.49467,1.50479,0,0
10/10/2012,1.50409,1.50726,1.50105,1.50332,0,0
10/11/2012,1.50296,1.5057,1.49836,1.49966,0,0
10/12/2012,1.4994,1.50176,1.49536,1.49845,0,0
10/15/2012,1.4986,1.50258,1.49683,1.49955,0,0
10/16/2012,1.49897,1.50007,1.49165,1.49177,0,0
10/17/2012,1.49138,1.49223,1.48608,1.48903,0,0
10/18/2012,1.48899,1.49182,1.4832,1.48334,0,0
10/19/2012,1.48329,1.48834,1.48289,1.4847,0,0
10/22/2012,1.48509,1.48932,1.48209,1.48404,0,0
10/23/2012,1.48354,1.48945,1.48305,1.48706,0,0
10/24/2012,1.48683,1.49767,1.48535,1.49531,0,0
10/25/2012,1.49525,1.50822,1.49391,1.50756,0,0
10/26/2012,1.50698,1.51123,1.5042,1.5048,0,0
10/29/2012,1.50423,1.50657,1.50018,1.50114,0,0
10/30/2012,1.49962,1.50256,1.4958,1.49872,0,0
10/31/2012,1.49655,1.50346,1.49538,1.50218,0,0
11/01/2012,1.50216,1.5086,1.50117,1.50294,0,0
11/02/2012,1.50235,1.51208,1.50187,1.50665,0,0
11/05/2012,1.50549,1.51074,1.50549,1.50753,0,0
11/06/2012,1.50727,1.51158,1.50588,1.50814,0,0
11/07/2012,1.50724,1.51293,1.5035,1.51018,0,0
11/08/2012,1.50968,1.51471,1.50821,1.51144,0,0
11/09/2012,1.51131,1.51335,1.50753,1.50791,0,0
11/12/2012,1.50786,1.50933,1.50322,1.50535,0,0
11/13/2012,1.50491,1.51126,1.50339,1.50344,0,0
11/14/2012,1.50332,1.50439,1.49534,1.49693,0,0
11/15/2012,1.49649,1.49862,1.49244,1.4944,0,0
11/16/2012,1.49426,1.50385,1.49407,1.50137,0,0
11/19/2012,1.4982,1.50405,1.4949,1.49493,0,0
11/20/2012,1.49425,1.49953,1.49425,1.4967,0,0
11/21/2012,1.49646,1.50461,1.49567,1.49723,0,0
11/22/2012,1.49696,1.49784,1.48965,1.49059,0,0
11/23/2012,1.48961,1.49147,1.48587,1.48702,0,0
11/26/2012,1.48794,1.48961,1.48494,1.48663,0,0
11/27/2012,1.48653,1.49401,1.48347,1.49062,0,0
11/28/2012,1.49002,1.49259,1.48802,1.48802,0,0
11/29/2012,1.48728,1.48944,1.48409,1.48789,0,0
11/30/2012,1.48715,1.48858,1.48219,1.48578,0,0
12/03/2012,1.48514,1.49062,1.48297,1.48926,0,0
12/04/2012,1.48872,1.49812,1.48844,1.49096,0,0
12/05/2012,1.49114,1.49782,1.48987,1.49068,0,0
12/06/2012,1.48996,1.49947,1.48959,1.49636,0,0
12/07/2012,1.49585,1.50183,1.49498,1.49848,0,0
12/10/2012,1.50214,1.50241,1.49778,1.50049,0,0
12/11/2012,1.5003,1.50662,1.49915,1.5019,0,0
12/12/2012,1.50138,1.50335,1.4947,1.4956,0,0
12/13/2012,1.49532,1.49584,1.4877,1.48822,0,0
12/14/2012,1.48768,1.49218,1.48171,1.48349,0,0
12/17/2012,1.48038,1.48876,1.48015,1.48687,0,0
12/18/2012,1.48641,1.48846,1.48288,1.48348,0,0
12/19/2012,1.48337,1.48733,1.47988,1.48364,0,0
12/20/2012,1.48337,1.48715,1.47976,1.48358,0,0
12/21/2012,1.48343,1.48732,1.48101,1.48159,0,0
12/24/2012,1.48004,1.4821,1.47485,1.47644,0,0
12/26/2012,1.47477,1.47827,1.47077,1.47356,0,0
12/27/2012,1.4732,1.47585,1.46931,1.46994,0,0
12/28/2012,1.46831,1.47873,1.46831,1.47666,0,0
12/31/2012,1.46898,1.48964,1.46898,1.4864,0,0
01/02/2013,1.48303,1.49327,1.4804,1.49176,0,0
01/03/2013,1.49153,1.49541,1.48852,1.49263,0,0
01/04/2013,1.49214,1.4927,1.48378,1.48579,0,0
