"Date","Open","High","Low","Close","Volume","OI"
01/04/1999,1.1975,1.2019,1.1963,1.2009,2665,1312
01/05/1999,1.1971,1.1979,1.1935,1.1963,1676,2089
01/06/1999,1.193,1.1931,1.1723,1.1785,4697,3815
01/07/1999,1.1815,1.1916,1.1815,1.1892,3538,4190
01/08/1999,1.1836,1.1836,1.1718,1.1772,3827,4468
01/11/1999,1.1748,1.1754,1.1661,1.1666,6058,7626
01/12/1999,1.1698,1.1743,1.1698,1.1729,3169,8240
01/13/1999,1.1914,1.1968,1.1823,1.1831,5465,7211
01/14/1999,1.1829,1.1902,1.1815,1.1885,1164,6901
01/15/1999,1.1803,1.1807,1.1741,1.1765,846,6465
01/19/1999,1.1785,1.1795,1.1761,1.1786,1035,6081
01/20/1999,1.1741,1.1764,1.1718,1.1729,1482,6391
01/21/1999,1.1746,1.1786,1.1743,1.1773,932,6253
01/22/1999,1.1734,1.1775,1.1734,1.1759,1046,6720
01/25/1999,1.1756,1.1762,1.1726,1.1727,887,7073
01/26/1999,1.1754,1.1757,1.1732,1.1732,1696,6747
01/27/1999,1.1695,1.1695,1.1578,1.1602,14379,18579
01/28/1999,1.1581,1.1595,1.1548,1.1589,6650,22301
01/29/1999,1.1557,1.1557,1.1513,1.1534,2284,23539
02/01/1999,1.1511,1.1513,1.1456,1.1479,5019,26996
02/02/1999,1.1501,1.1531,1.1479,1.1514,2378,26932
02/03/1999,1.1506,1.1523,1.1474,1.1484,4564,26863
02/04/1999,1.1432,1.1508,1.1419,1.1498,5798,27875
02/05/1999,1.1444,1.1468,1.1417,1.1428,2414,28355
02/08/1999,1.1403,1.1489,1.1384,1.1487,10321,29767
02/09/1999,1.1495,1.1497,1.1441,1.1451,1846,30174
02/10/1999,1.1504,1.1521,1.1476,1.1506,3621,27332
02/11/1999,1.1476,1.1482,1.1388,1.1392,2842,28675
02/12/1999,1.1404,1.1447,1.1397,1.1439,3647,27626
02/16/1999,1.1335,1.137,1.132,1.136,6399,29990
02/17/1999,1.1408,1.1412,1.138,1.1394,4841,30257
02/18/1999,1.139,1.1405,1.1345,1.1359,1548,31065
02/19/1999,1.1324,1.1324,1.1215,1.1218,5393,33482
02/22/1999,1.1147,1.1201,1.1146,1.119,9754,37166
02/23/1999,1.1111,1.1168,1.1098,1.1159,2445,36734
02/24/1999,1.1197,1.1198,1.1081,1.1139,6117,35060
02/25/1999,1.1182,1.1228,1.1158,1.1196,6268,30751
02/26/1999,1.1168,1.1186,1.1107,1.1167,5779,31074
03/01/1999,1.1144,1.1146,1.1034,1.1036,9993,37588
03/02/1999,1.1045,1.1088,1.1044,1.1068,9162,34474
03/03/1999,1.1045,1.1069,1.103,1.1038,7845,32500
03/04/1999,1.1015,1.1015,1.094,1.0968,7724,32347
03/05/1999,1.0977,1.101,1.0938,1.0973,6007,28792
03/08/1999,1.1051,1.1053,1.1026,1.1035,11849,30080
03/09/1999,1.1068,1.1099,1.1059,1.1087,12234,18896
03/10/1999,1.1151,1.1168,1.1133,1.1149,13733,24277
03/11/1999,1.1076,1.1258,1.0995,1.1227,26472,32328
03/12/1999,1.1105,1.1154,1.1088,1.11,13157,30605
03/15/1999,1.1136,1.1152,1.1113,1.1132,10790,29634
03/16/1999,1.1103,1.1201,1.1088,1.1194,19810,32457
03/17/1999,1.1155,1.1238,1.1147,1.1198,9422,31147
03/18/1999,1.1202,1.1235,1.1155,1.1164,9982,29639
03/19/1999,1.11,1.1128,1.1074,1.1081,7249,32693
03/22/1999,1.1059,1.111,1.1048,1.1107,7749,32251
03/23/1999,1.1088,1.1117,1.1056,1.1101,7467,29130
03/24/1999,1.1123,1.1155,1.107,1.1083,7250,27761
03/25/1999,1.1083,1.1094,1.1023,1.1026,5158,29938
03/26/1999,1.0994,1.0994,1.0903,1.0956,20683,37797
03/29/1999,1.0893,1.0928,1.0876,1.0927,9844,36789
03/30/1999,1.0923,1.0963,1.0898,1.0905,2765,36469
03/31/1999,1.0948,1.1012,1.0934,1.0945,6770,33854
04/01/1999,1.0985,1.1007,1.0953,1.0976,6191,34801
04/05/1999,1.0939,1.0939,1.0888,1.0899,2558,34575
04/06/1999,1.0917,1.1043,1.089,1.1027,11874,30217
04/07/1999,1.0989,1.0993,1.0953,1.0959,6596,29070
04/08/1999,1.1013,1.1058,1.0911,1.0927,14924,30729
04/09/1999,1.0972,1.0999,1.0955,1.0988,6683,31957
04/12/1999,1.105,1.1064,1.1008,1.1009,5669,31224
04/13/1999,1.0948,1.0985,1.0938,1.0954,5488,31538
04/14/1999,1.0978,1.0998,1.0963,1.0981,1576,30977
04/15/1999,1.0963,1.0972,1.0873,1.0885,12761,35979
04/16/1999,1.0846,1.0899,1.0846,1.0896,8167,39177
04/19/1999,1.0815,1.083,1.0774,1.0814,9419,44659
04/20/1999,1.0827,1.0855,1.0791,1.0807,6448,43419
04/21/1999,1.0764,1.0807,1.0759,1.0799,8743,43909
04/22/1999,1.0741,1.0795,1.0741,1.0793,10646,43840
04/23/1999,1.0816,1.0847,1.0773,1.0789,7805,41052
04/26/1999,1.0789,1.0798,1.0755,1.0762,2122,41448
04/27/1999,1.0804,1.0844,1.0795,1.0841,4185,41708
04/28/1999,1.084,1.0856,1.0781,1.0798,5765,43070
04/29/1999,1.0787,1.0796,1.0747,1.0764,6999,43505
04/30/1999,1.0764,1.0793,1.0723,1.0756,5932,44071
05/03/1999,1.0762,1.0763,1.0725,1.0749,2975,44773
05/04/1999,1.0745,1.0806,1.0743,1.0804,10045,41647
05/05/1999,1.0841,1.0943,1.0824,1.0916,24920,41035
05/06/1999,1.0962,1.0987,1.0943,1.0983,15666,42316
05/07/1999,1.0954,1.0983,1.0911,1.0912,5960,41734
05/10/1999,1.09,1.1003,1.0895,1.0967,4914,40783
05/11/1999,1.0899,1.0908,1.0871,1.088,6901,43107
05/12/1999,1.0816,1.0913,1.0812,1.0815,11272,44339
05/13/1999,1.0787,1.083,1.0768,1.0829,4243,44716
05/14/1999,1.0836,1.0904,1.0802,1.0815,13530,45830
05/17/1999,1.085,1.085,1.0823,1.0831,1967,45431
05/18/1999,1.0849,1.0871,1.0818,1.0848,3848,44849
05/19/1999,1.0795,1.0831,1.0787,1.0819,4664,44939
05/20/1999,1.0796,1.0817,1.0773,1.0789,3773,45182
05/21/1999,1.0733,1.0741,1.0706,1.0737,8911,47594
05/24/1999,1.0743,1.0765,1.0718,1.0749,4596,45808
05/25/1999,1.0774,1.08,1.0723,1.075,7787,47196
05/26/1999,1.0686,1.069,1.0615,1.0624,14472,53744
05/27/1999,1.062,1.0642,1.0584,1.0596,13050,53529
05/28/1999,1.0622,1.0649,1.0548,1.0554,9469,55805
06/01/1999,1.0586,1.0626,1.0586,1.06,3834,55370
06/02/1999,1.0513,1.054,1.0481,1.0499,7830,54653
06/03/1999,1.0525,1.0563,1.0465,1.0474,10597,52007
06/04/1999,1.0468,1.0525,1.0435,1.0521,12344,45451
06/07/1999,1.0455,1.0461,1.0423,1.0433,6974,42452
06/08/1999,1.0588,1.0672,1.0588,1.067,16221,23795
06/09/1999,1.0673,1.0694,1.0639,1.0684,12152,30800
06/10/1999,1.0684,1.0726,1.0671,1.0693,11596,32460
06/11/1999,1.0685,1.0773,1.0683,1.0752,8660,34959
06/14/1999,1.0643,1.0659,1.0618,1.0632,11384,37084
06/15/1999,1.0603,1.0639,1.0598,1.0631,6301,37275
06/16/1999,1.0554,1.0554,1.0498,1.0521,16857,39445
06/17/1999,1.0548,1.0554,1.0495,1.0547,10166,39165
06/18/1999,1.0603,1.0628,1.0567,1.0592,10086,37781
06/21/1999,1.0551,1.0555,1.0514,1.0551,9063,39732
06/22/1999,1.0517,1.0538,1.0498,1.0526,4425,39102
06/23/1999,1.0485,1.0534,1.0475,1.0531,8307,39065
06/24/1999,1.0526,1.0617,1.0509,1.061,16178,39805
06/25/1999,1.0651,1.0673,1.0623,1.0632,9342,39553
06/28/1999,1.0587,1.0607,1.0551,1.0553,5994,39909
06/29/1999,1.0567,1.0568,1.0524,1.0536,2748,39692
06/30/1999,1.053,1.056,1.0491,1.0542,5473,39701
07/01/1999,1.0466,1.0471,1.0403,1.0429,14081,44856
07/02/1999,1.0437,1.0447,1.0408,1.044,9425,45047
07/06/1999,1.0412,1.0454,1.0404,1.0428,8226,44827
07/07/1999,1.0405,1.0423,1.0393,1.042,5317,46191
07/08/1999,1.036,1.0417,1.0341,1.04,13947,46870
07/09/1999,1.0397,1.0428,1.0355,1.0364,13606,46272
07/12/1999,1.0313,1.0347,1.0306,1.0345,8354,47317
07/13/1999,1.037,1.0398,1.0353,1.0361,11773,45199
07/14/1999,1.0357,1.0414,1.035,1.0399,7951,43260
07/15/1999,1.0379,1.0438,1.0371,1.0392,8440,44725
07/16/1999,1.0388,1.0414,1.0378,1.038,3906,44455
07/19/1999,1.0326,1.0523,1.0321,1.0483,16212,46195
07/20/1999,1.0594,1.062,1.0538,1.0596,16400,46198
07/21/1999,1.0643,1.0733,1.064,1.0706,21507,44700
07/22/1999,1.0683,1.0758,1.0664,1.0704,10067,42957
07/23/1999,1.0672,1.0727,1.0637,1.0694,11486,44810
07/26/1999,1.0882,1.0903,1.0823,1.0843,26673,50139
07/27/1999,1.0814,1.084,1.0793,1.0801,7790,50811
07/28/1999,1.0788,1.0846,1.0771,1.0841,8815,51080
07/29/1999,1.0857,1.0921,1.0841,1.0903,15976,50245
07/30/1999,1.0869,1.0893,1.0853,1.0883,7631,49730
08/02/1999,1.0829,1.0885,1.0824,1.0864,11535,53538
08/03/1999,1.0815,1.0878,1.0808,1.086,7194,54387
08/04/1999,1.0934,1.096,1.0923,1.0949,13859,59282
08/05/1999,1.096,1.0998,1.0925,1.093,11047,58331
08/06/1999,1.0911,1.0964,1.0893,1.093,11074,58533
08/09/1999,1.0874,1.089,1.0852,1.0876,4567,58674
08/10/1999,1.0909,1.0926,1.0878,1.088,6146,57824
08/11/1999,1.0832,1.084,1.0812,1.0826,11635,56952
08/12/1999,1.0805,1.0835,1.079,1.0833,10794,57597
08/13/1999,1.0834,1.0835,1.0726,1.0733,17330,54819
08/16/1999,1.0717,1.0741,1.0712,1.0733,10332,52443
08/17/1999,1.0688,1.0693,1.0655,1.0677,12980,55249
08/18/1999,1.0682,1.0726,1.0666,1.0692,7753,54673
08/19/1999,1.0678,1.0808,1.0675,1.0794,14517,54713
08/20/1999,1.0834,1.0851,1.0793,1.083,8666,53998
08/23/1999,1.0772,1.0774,1.0613,1.0662,16633,54596
08/24/1999,1.067,1.0711,1.0628,1.069,10078,54372
08/25/1999,1.059,1.0633,1.0568,1.0582,14377,52498
08/26/1999,1.0607,1.0623,1.0573,1.0604,6248,52010
08/27/1999,1.0611,1.063,1.0602,1.0614,4094,52518
08/30/1999,1.0606,1.0625,1.0593,1.0615,3295,51805
08/31/1999,1.0726,1.0762,1.0698,1.0731,23896,57356
09/01/1999,1.0765,1.0766,1.0724,1.0747,9424,56695
09/02/1999,1.0815,1.0881,1.0815,1.0835,18339,55026
09/03/1999,1.0831,1.0833,1.0737,1.0764,16279,52028
09/07/1999,1.0787,1.0824,1.0785,1.0813,14951,15178
09/08/1999,1.0837,1.0847,1.0789,1.0816,20681,27039
09/09/1999,1.0808,1.0825,1.0743,1.0756,19373,33627
09/10/1999,1.0734,1.0748,1.0563,1.0573,25230,37806
09/13/1999,1.0568,1.064,1.0544,1.063,12548,37414
09/14/1999,1.0575,1.0653,1.0537,1.057,22227,36106
09/15/1999,1.0589,1.0638,1.0501,1.0611,15841,36731
09/16/1999,1.0581,1.0643,1.0576,1.0618,12942,38904
09/17/1999,1.0609,1.0629,1.0597,1.0625,4590,38520
09/20/1999,1.0609,1.0632,1.0592,1.0596,5506,39163
09/21/1999,1.06,1.0711,1.0588,1.0695,22520,40710
09/22/1999,1.0721,1.0741,1.0617,1.0655,20695,40129
09/23/1999,1.0633,1.0653,1.0601,1.0641,9602,38555
09/24/1999,1.0679,1.0687,1.0628,1.0658,11859,38619
09/27/1999,1.0615,1.0684,1.0597,1.0679,11274,38759
09/28/1999,1.0682,1.0776,1.0682,1.0752,20268,42434
09/29/1999,1.0762,1.0864,1.0753,1.0842,21276,43736
09/30/1999,1.0868,1.0884,1.0819,1.0872,21210,47654
10/01/1999,1.0923,1.0961,1.0891,1.0938,20192,51192
10/04/1999,1.0916,1.0938,1.0888,1.0937,9632,52189
10/05/1999,1.0884,1.0953,1.0873,1.095,8967,52604
10/06/1999,1.093,1.0939,1.0879,1.0886,8341,52475
10/07/1999,1.0935,1.0941,1.09,1.0904,7108,52907
10/08/1999,1.085,1.0874,1.0796,1.0807,19346,51534
10/12/1999,1.0862,1.0953,1.0855,1.095,16551,55105
10/13/1999,1.0969,1.0985,1.0927,1.0979,14683,58787
10/14/1999,1.0948,1.1018,1.0942,1.0977,14168,61851
10/15/1999,1.105,1.1101,1.1035,1.1083,13659,66049
10/18/1999,1.1053,1.1059,1.1016,1.1027,8858,65941
10/19/1999,1.1009,1.1037,1.0962,1.1026,8626,67756
10/20/1999,1.0962,1.0973,1.0913,1.0926,12405,65909
10/21/1999,1.0979,1.1014,1.0974,1.1002,7244,66261
10/22/1999,1.0937,1.0937,1.0836,1.085,23737,59108
10/25/1999,1.0865,1.0877,1.0834,1.0842,10404,58703
10/26/1999,1.0797,1.0799,1.0742,1.0764,20438,55182
10/27/1999,1.0732,1.0736,1.0653,1.0678,29931,49756
10/28/1999,1.0712,1.0719,1.0644,1.0697,14435,50542
10/29/1999,1.0628,1.0724,1.0626,1.0716,14331,51175
11/01/1999,1.0742,1.0743,1.0656,1.068,14252,51474
11/02/1999,1.0675,1.0708,1.0657,1.0691,8129,52450
11/03/1999,1.0661,1.0676,1.0628,1.0651,14835,49874
11/04/1999,1.0665,1.0709,1.0517,1.0528,20032,51822
11/05/1999,1.058,1.0603,1.0536,1.0588,20471,49311
11/08/1999,1.0578,1.0578,1.0513,1.0554,13141,50982
11/09/1999,1.0586,1.06,1.0545,1.056,10534,53950
11/10/1999,1.0563,1.0618,1.0551,1.061,7534,53038
11/12/1999,1.0463,1.0501,1.0453,1.0483,23887,59356
11/15/1999,1.0468,1.0483,1.046,1.048,10155,61430
11/16/1999,1.0494,1.0517,1.0461,1.0487,9487,58710
11/17/1999,1.0567,1.0583,1.0546,1.0569,14976,58238
11/18/1999,1.054,1.0542,1.0423,1.0453,19068,60550
11/19/1999,1.0437,1.0492,1.0405,1.0469,10432,62420
11/22/1999,1.0467,1.0499,1.0463,1.0473,6417,63246
11/23/1999,1.0468,1.0471,1.0415,1.0428,8918,64999
11/24/1999,1.0371,1.0392,1.0313,1.0324,15296,67950
11/26/1999,1.0253,1.0333,1.0248,1.0318,15716,67403
11/29/1999,1.0232,1.0262,1.019,1.0256,12463,67390
11/30/1999,1.0253,1.0256,1.0199,1.0238,12969,66148
12/01/1999,1.0247,1.0249,1.0198,1.0238,9967,66804
12/02/1999,1.021,1.0229,1.0163,1.0175,23544,61138
12/03/1999,1.0165,1.0173,1.0147,1.0172,12779,59758
12/06/1999,1.0333,1.0408,1.0323,1.0371,20626,56058
12/07/1999,1.0457,1.047,1.0414,1.0463,15401,29986
12/08/1999,1.0453,1.0498,1.045,1.049,20469,39783
12/09/1999,1.0384,1.0451,1.037,1.0426,30554,48852
12/10/1999,1.0349,1.038,1.0326,1.0333,16938,53307
12/13/1999,1.0333,1.0355,1.0319,1.0352,7181,54261
12/14/1999,1.0255,1.0291,1.025,1.0266,9739,55459
12/15/1999,1.023,1.0299,1.0224,1.028,8721,51971
12/16/1999,1.0354,1.0399,1.0338,1.0376,20714,49591
12/17/1999,1.0348,1.0355,1.0269,1.0289,16746,47387
12/20/1999,1.0308,1.0339,1.027,1.0324,3554,46682
12/21/1999,1.0295,1.0315,1.0285,1.0294,6852,46394
12/22/1999,1.0281,1.0305,1.0268,1.0296,7371,47735
12/23/1999,1.0296,1.0385,1.0295,1.0353,12547,48035
12/27/1999,1.0333,1.0351,1.0319,1.0332,5094,47346
12/28/1999,1.0292,1.0312,1.0243,1.0263,13325,53858
12/29/1999,1.0263,1.0273,1.0235,1.0252,6109,55041
12/30/1999,1.0238,1.0288,1.0218,1.0283,5498,54021
12/31/1999,1.0267,1.0313,1.0251,1.0303,963,53965
01/03/2000,1.0287,1.0476,1.0248,1.0472,32233,54297
01/04/2000,1.0499,1.0538,1.0465,1.0495,30619,52522
01/05/2000,1.0567,1.0573,1.0494,1.0512,27849,55546
01/06/2000,1.0578,1.0578,1.0469,1.0492,22777,56235
01/07/2000,1.0479,1.0504,1.0465,1.0475,11912,56056
01/10/2000,1.0419,1.0466,1.0419,1.0447,14380,59664
01/11/2000,1.0452,1.0523,1.0452,1.0516,18578,63739
01/12/2000,1.0494,1.051,1.0453,1.0502,24427,65729
01/13/2000,1.0461,1.0467,1.0437,1.0443,10885,66060
01/14/2000,1.0409,1.0409,1.0298,1.0328,33588,61233
01/18/2000,1.0277,1.0323,1.0277,1.0306,27547,61879
01/19/2000,1.0291,1.0311,1.027,1.0307,9966,62650
01/20/2000,1.0268,1.0367,1.0261,1.0348,18197,61429
01/21/2000,1.0277,1.0283,1.0229,1.0279,15633,63167
01/24/2000,1.0207,1.0224,1.0188,1.0222,20528,64759
01/25/2000,1.0191,1.0252,1.0191,1.0196,15429,65134
01/26/2000,1.0198,1.0201,1.0173,1.0191,10821,66414
01/27/2000,1.0139,1.0141,1.0044,1.0051,26472,76941
01/28/2000,1.0013,1.0029,0.9911,0.9946,21489,76287
01/31/2000,0.9973,0.9988,0.984,0.9868,21793,74487
02/01/2000,0.9914,0.9951,0.9862,0.9902,12869,73866
02/02/2000,0.9887,0.9971,0.9868,0.9927,16000,75406
02/03/2000,0.9912,1.0116,0.9912,1.007,23716,76719
02/04/2000,0.9969,1.0011,0.9919,0.9993,19299,72861
02/07/2000,0.9941,0.9982,0.9922,0.9969,8391,70785
02/08/2000,1.0076,1.0076,1.0012,1.0024,14020,68899
02/09/2000,1.0093,1.0133,1.0051,1.0088,18597,66716
02/10/2000,1.0037,1.0065,0.9996,1.0026,16748,66288
02/11/2000,0.996,1.0042,0.9956,1.0033,11175,66397
02/14/2000,1.0006,1.0008,0.9939,0.9975,16538,64749
02/15/2000,0.9934,1.0022,0.9933,0.9974,11111,65152
02/16/2000,0.9989,1.0031,0.9987,1.0026,9086,64155
02/17/2000,1.008,1.0087,0.9995,1.0044,18170,63926
02/18/2000,0.998,1.0021,0.9969,1.0005,266,65487
02/22/2000,1.0173,1.0237,1.0163,1.0206,35312,67789
02/23/2000,1.0204,1.0216,1.0166,1.0184,14293,65940
02/24/2000,1.0049,1.0118,1.0043,1.0097,16588,66007
02/25/2000,0.997,0.9983,0.9878,0.9895,24691,66385
02/28/2000,0.9828,0.9883,0.9806,0.987,21555,63459
02/29/2000,0.9828,0.9839,0.9775,0.9815,13222,61984
03/01/2000,0.9818,0.9918,0.9817,0.9894,12047,61282
03/02/2000,0.987,0.9883,0.9763,0.9813,15304,62935
03/03/2000,0.9777,0.9791,0.9739,0.9764,15110,57336
03/06/2000,0.9755,0.9779,0.9723,0.9739,18014,51032
03/07/2000,0.9782,0.9833,0.9738,0.9782,18293,28597
03/08/2000,0.9751,0.9841,0.9741,0.9822,16878,33835
03/09/2000,0.9825,0.9905,0.9817,0.9885,30786,43671
03/10/2000,0.9805,0.9875,0.9805,0.9836,20827,48706
03/13/2000,0.9904,0.991,0.982,0.9851,17860,52149
03/14/2000,0.9822,0.9887,0.9796,0.9876,13719,50440
03/15/2000,0.9865,0.9916,0.9865,0.9884,11344,50539
03/16/2000,0.9867,0.9943,0.9867,0.9918,16238,50826
03/17/2000,0.9891,0.9934,0.9878,0.993,10872,51858
03/20/2000,0.9917,0.9943,0.9888,0.9936,7001,51144
03/21/2000,0.9902,0.9923,0.9835,0.9847,15208,50807
03/22/2000,0.98,0.9831,0.9782,0.9803,13900,51643
03/23/2000,0.9861,0.9931,0.9859,0.9919,23503,50570
03/24/2000,0.9905,0.9972,0.9879,0.995,15949,51154
03/27/2000,0.9906,0.991,0.9831,0.9853,18750,51519
03/28/2000,0.9888,0.989,0.9796,0.9812,9781,51879
03/29/2000,0.9741,0.9743,0.9673,0.9703,17360,54212
03/30/2000,0.9724,0.9818,0.9717,0.9805,15537,52873
03/31/2000,0.9764,0.9782,0.9743,0.975,10862,53871
04/03/2000,0.9763,0.9797,0.9719,0.9773,14216,52818
04/04/2000,0.9737,0.9948,0.9708,0.9829,20907,54727
04/05/2000,0.9863,0.9895,0.98,0.982,15692,53773
04/06/2000,0.9776,0.9794,0.9756,0.9791,6890,54008
04/07/2000,0.9745,0.9803,0.9725,0.9735,8628,52061
04/10/2000,0.9775,0.9814,0.9768,0.9801,10643,52732
04/11/2000,0.9781,0.9832,0.975,0.9775,12230,53256
04/12/2000,0.9761,0.977,0.9705,0.9747,12702,56526
04/13/2000,0.9715,0.9758,0.9699,0.9726,12860,57503
04/14/2000,0.972,0.9793,0.9713,0.9769,20002,58322
04/17/2000,0.9751,0.9763,0.9714,0.9718,21603,57364
04/18/2000,0.9684,0.969,0.9637,0.9655,16661,59271
04/19/2000,0.9639,0.9645,0.9538,0.9575,16688,59891
04/20/2000,0.9556,0.9576,0.9531,0.9543,9002,60991
04/24/2000,0.9606,0.9626,0.9562,0.9572,9827,60991
04/25/2000,0.9477,0.9477,0.9338,0.9375,21085,63496
04/26/2000,0.9364,0.9421,0.9364,0.9411,11841,62910
04/27/2000,0.9338,0.9357,0.9233,0.928,11902,63259
04/28/2000,0.9268,0.9304,0.9248,0.9265,13536,67554
05/01/2000,0.9266,0.9344,0.9245,0.9339,10772,69493
05/02/2000,0.9285,0.93,0.9205,0.9247,15024,68942
05/03/2000,0.9068,0.914,0.9056,0.913,23807,70851
05/04/2000,0.9119,0.9119,0.906,0.907,17022,69514
05/05/2000,0.9167,0.9167,0.9074,0.9153,11469,67107
05/08/2000,0.9121,0.9147,0.9086,0.9138,8226,66945
05/09/2000,0.9143,0.9247,0.9133,0.9234,9830,66101
05/10/2000,0.9274,0.9295,0.9256,0.9257,13090,63860
05/11/2000,0.9251,0.9251,0.9158,0.9161,9984,63422
05/12/2000,0.9199,0.9364,0.9199,0.935,15609,63239
05/15/2000,0.9299,0.9335,0.9287,0.929,10239,62244
05/16/2000,0.9229,0.9238,0.9188,0.9198,10047,62951
05/17/2000,0.9088,0.9125,0.9052,0.9114,17026,64596
05/18/2000,0.9096,0.9132,0.908,0.9094,6315,63697
05/19/2000,0.9031,0.9161,0.9031,0.915,14489,65246
05/22/2000,0.9158,0.9233,0.915,0.9207,12584,65554
05/23/2000,0.9261,0.9263,0.9176,0.9218,11547,65124
05/24/2000,0.9266,0.9285,0.9213,0.9228,14047,65712
05/25/2000,0.9149,0.9281,0.9149,0.928,19125,65748
05/26/2000,0.9295,0.9487,0.9292,0.947,18475,64211
05/30/2000,0.951,0.9533,0.9461,0.9474,20678,62697
05/31/2000,0.9456,0.9521,0.9419,0.9513,12399,62117
06/01/2000,0.9479,0.9489,0.9436,0.948,7745,62408
06/02/2000,0.9594,0.9656,0.9563,0.9573,16768,63367
06/05/2000,0.9567,0.9641,0.9567,0.9635,10994,61204
06/06/2000,0.964,0.975,0.964,0.9699,21065,59132
06/07/2000,0.9722,0.9778,0.9708,0.9762,13509,55523
06/08/2000,0.9796,0.9796,0.9661,0.9715,28402,48584
06/09/2000,0.9636,0.969,0.9608,0.9685,19558,44589
06/12/2000,0.9687,0.9705,0.9671,0.9681,8197,40242
06/13/2000,0.9778,0.9827,0.9778,0.9807,14812,32925
06/14/2000,0.9777,0.9777,0.972,0.975,21720,46673
06/15/2000,0.968,0.9695,0.9664,0.9679,12551,49369
06/16/2000,0.9709,0.9801,0.9702,0.9798,15562,54021
06/19/2000,0.9777,0.9777,0.9719,0.9734,12688,52683
06/20/2000,0.968,0.973,0.968,0.9721,8398,53664
06/21/2000,0.9607,0.9615,0.9571,0.959,15635,52470
06/22/2000,0.9568,0.9574,0.9483,0.9517,16291,54863
06/23/2000,0.9554,0.9557,0.9478,0.9499,9433,54954
06/26/2000,0.9494,0.9532,0.9481,0.9518,12230,52825
06/27/2000,0.9541,0.9604,0.9511,0.9602,10707,51408
06/28/2000,0.9568,0.9602,0.9557,0.9567,8615,51700
06/29/2000,0.9649,0.967,0.963,0.9655,12451,52613
06/30/2000,0.9716,0.9735,0.9655,0.9669,13877,52096
07/03/2000,0.9624,0.9663,0.9615,0.964,5073,52156
07/05/2000,0.9671,0.9704,0.9649,0.9667,15127,53876
07/06/2000,0.9681,0.9697,0.9625,0.9636,12504,53652
07/07/2000,0.9631,0.9646,0.9594,0.9598,12156,53971
07/10/2000,0.9645,0.9677,0.9637,0.9673,9416,54182
07/11/2000,0.9652,0.9663,0.962,0.9647,10059,54470
07/12/2000,0.962,0.962,0.952,0.9546,17178,54480
07/13/2000,0.9474,0.9502,0.9452,0.9488,12507,54769
07/14/2000,0.9466,0.9514,0.9454,0.9501,8061,55273
07/17/2000,0.9475,0.9492,0.9463,0.9479,6568,55545
07/18/2000,0.9474,0.948,0.9353,0.9387,13734,57473
07/19/2000,0.9367,0.937,0.9314,0.9353,12850,57336
07/20/2000,0.9346,0.9453,0.9346,0.9448,20027,59519
07/21/2000,0.9475,0.95,0.944,0.9489,6414,58813
07/24/2000,0.9445,0.946,0.9429,0.9445,6262,59232
07/25/2000,0.9521,0.954,0.9494,0.9498,14860,61431
07/26/2000,0.9513,0.9552,0.9513,0.9534,7700,61139
07/27/2000,0.9504,0.9514,0.9432,0.9439,7850,61125
07/28/2000,0.9391,0.9393,0.9348,0.9349,14751,60015
07/31/2000,0.9378,0.9409,0.9352,0.9384,11317,60506
08/01/2000,0.9378,0.9405,0.9303,0.9318,12977,61157
08/02/2000,0.9248,0.9269,0.9227,0.9234,15336,61429
08/03/2000,0.916,0.9188,0.9134,0.9181,24050,67578
08/04/2000,0.9132,0.9211,0.9132,0.919,24050,67578
08/07/2000,0.9202,0.9222,0.9175,0.9194,6998,65961
08/08/2000,0.9156,0.9156,0.9097,0.9128,14410,67491
08/09/2000,0.9083,0.9118,0.9081,0.9095,10802,67837
08/10/2000,0.9164,0.9205,0.9164,0.9185,11179,67886
08/11/2000,0.9204,0.9205,0.913,0.914,10554,67332
08/14/2000,0.9133,0.9174,0.9107,0.9158,9680,68079
08/15/2000,0.9228,0.9245,0.9215,0.9237,11756,66772
08/16/2000,0.9178,0.9262,0.9178,0.9261,11205,66502
08/17/2000,0.9256,0.9279,0.9239,0.9276,10117,67819
08/18/2000,0.9184,0.9198,0.9164,0.917,18004,68003
08/21/2000,0.9125,0.9149,0.9111,0.912,8934,68796
08/22/2000,0.9074,0.9093,0.905,0.9075,10281,68666
08/23/2000,0.9032,0.9104,0.9024,0.9102,10325,69585
08/24/2000,0.9106,0.915,0.9101,0.9122,10750,69648
08/25/2000,0.9117,0.917,0.9114,0.9125,9505,69712
08/28/2000,0.9108,0.9108,0.9083,0.9098,6091,69770
08/29/2000,0.9055,0.9077,0.9011,0.9021,9850,69852
08/30/2000,0.9012,0.9033,0.9006,0.9023,14768,69975
08/31/2000,0.9002,0.9021,0.8938,0.8973,17646,70171
09/01/2000,0.9001,0.9113,0.9001,0.9092,14552,69812
09/05/2000,0.8978,0.899,0.8952,0.8982,15712,70205
09/06/2000,0.891,0.891,0.8782,0.8797,25407,71625
09/07/2000,0.8765,0.8858,0.8765,0.8828,19731,68916
09/08/2000,0.8822,0.8822,0.8732,0.8787,19354,64658
09/11/2000,0.8689,0.8717,0.866,0.8677,15948,58733
09/12/2000,0.87,0.8783,0.8678,0.8717,15307,48610
09/13/2000,0.8748,0.8748,0.8689,0.8703,24567,48278
09/14/2000,0.8787,0.8787,0.8688,0.8736,25246,59332
09/15/2000,0.8698,0.8727,0.8644,0.8645,25315,69412
09/18/2000,0.8625,0.8652,0.8603,0.8627,14707,71824
09/19/2000,0.8631,0.8637,0.8564,0.8602,11495,72625
09/20/2000,0.8559,0.8582,0.8527,0.8565,17300,73817
09/21/2000,0.8611,0.868,0.8594,0.8668,15695,75522
09/22/2000,0.8985,0.8985,0.8862,0.8875,30930,69695
09/25/2000,0.8842,0.8848,0.8796,0.8812,10546,67796
09/26/2000,0.8842,0.8917,0.8842,0.8906,17834,65452
09/27/2000,0.8945,0.8954,0.8866,0.8918,16381,66308
09/28/2000,0.8912,0.8943,0.8889,0.89,10002,66839
09/29/2000,0.8857,0.8932,0.8852,0.8903,9981,66240
10/02/2000,0.8888,0.8906,0.8862,0.8866,10107,67040
10/03/2000,0.8843,0.8855,0.8811,0.8822,14781,66952
10/04/2000,0.8819,0.8842,0.8797,0.8827,8898,66686
10/05/2000,0.886,0.886,0.8758,0.877,19385,67532
10/06/2000,0.8787,0.8787,0.8744,0.8758,11444,68088
10/10/2000,0.8786,0.8796,0.8753,0.8792,13594,70726
10/11/2000,0.8803,0.8819,0.8755,0.8765,13639,70811
10/12/2000,0.8727,0.8744,0.8688,0.8704,14205,71001
10/13/2000,0.8703,0.872,0.8604,0.8613,15607,71010
10/16/2000,0.8582,0.8609,0.8536,0.857,11450,71089
10/17/2000,0.8571,0.863,0.856,0.8628,10311,72115
10/18/2000,0.859,0.8648,0.8399,0.8455,23089,76054
10/19/2000,0.8485,0.8512,0.8452,0.8506,11103,74519
10/20/2000,0.8475,0.8514,0.842,0.849,14829,75845
10/23/2000,0.8449,0.8466,0.8419,0.8425,8509,75320
10/24/2000,0.8454,0.8455,0.8422,0.844,7336,75503
10/25/2000,0.8383,0.8383,0.8317,0.8345,15779,76595
10/26/2000,0.8315,0.8389,0.8315,0.8358,21725,77448
10/27/2000,0.8391,0.8511,0.8391,0.8466,16505,75205
10/30/2000,0.8522,0.8527,0.8481,0.8492,15796,74358
10/31/2000,0.8488,0.8567,0.8488,0.8557,16508,73205
11/01/2000,0.8623,0.8681,0.8607,0.8676,21439,72467
11/02/2000,0.8669,0.8681,0.8641,0.867,19190,73416
11/03/2000,0.8719,0.8729,0.8644,0.8718,16847,73554
11/06/2000,0.8735,0.8754,0.8624,0.8671,12419,73830
11/07/2000,0.8655,0.8695,0.8643,0.8679,13112,73584
11/08/2000,0.8632,0.8638,0.8581,0.8614,12737,73696
11/09/2000,0.8595,0.8737,0.8595,0.8721,17374,76296
11/10/2000,0.873,0.873,0.8661,0.8677,11752,76653
11/13/2000,0.8683,0.8684,0.8642,0.8668,11205,76655
11/14/2000,0.8641,0.8661,0.8612,0.8632,9445,76661
11/15/2000,0.8664,0.8667,0.8616,0.864,6568,76951
11/16/2000,0.8627,0.8631,0.8576,0.8582,9642,78779
11/17/2000,0.8602,0.8619,0.8535,0.8536,10831,78227
11/20/2000,0.8547,0.8563,0.8523,0.8553,6821,79048
11/21/2000,0.8539,0.854,0.8475,0.8492,13445,80184
11/22/2000,0.8488,0.8506,0.847,0.8505,13502,81205
11/24/2000,0.8492,0.8492,0.8438,0.8459,14042,82984
11/27/2000,0.8477,0.8582,0.8477,0.8576,16605,83583
11/28/2000,0.8624,0.8632,0.8596,0.8622,17929,83987
11/29/2000,0.8703,0.8703,0.8626,0.8638,16554,82307
11/30/2000,0.8736,0.8793,0.8726,0.8776,29937,85536
12/01/2000,0.8788,0.884,0.8756,0.8838,20558,85826
12/04/2000,0.8963,0.8972,0.8918,0.8929,31713,84795
12/05/2000,0.8863,0.8912,0.8841,0.886,19888,80728
12/06/2000,0.8895,0.8969,0.8886,0.8962,16543,80007
12/07/2000,0.9,0.9,0.8909,0.8941,23386,78072
12/08/2000,0.8948,0.895,0.8869,0.8883,17850,65088
12/11/2000,0.8855,0.8855,0.8807,0.8824,15332,63300
12/12/2000,0.8871,0.8892,0.8839,0.8889,21068,44064
12/13/2000,0.8803,0.8844,0.8795,0.8809,25605,45505
12/14/2000,0.8888,0.8951,0.8886,0.8941,26011,68433
12/15/2000,0.9018,0.9046,0.9002,0.9008,23906,74646
12/18/2000,0.9009,0.9026,0.8973,0.8986,14004,75560
12/19/2000,0.8965,0.8983,0.894,0.8982,9898,75948
12/20/2000,0.9109,0.9132,0.9098,0.9128,21736,80230
12/21/2000,0.9205,0.9217,0.9156,0.9187,20822,80813
12/22/2000,0.9295,0.9299,0.9271,0.9282,19505,82201
12/26/2000,0.934,0.9347,0.9315,0.9345,18537,83113
12/27/2000,0.9363,0.9369,0.9343,0.935,8158,82884
12/28/2000,0.9338,0.9338,0.9291,0.933,8950,85750
12/29/2000,0.9348,0.9444,0.9339,0.9442,11551,82502
01/02/2001,0.9444,0.9549,0.9434,0.9532,19970,82633
01/03/2001,0.9579,0.9579,0.9312,0.9333,34228,83089
01/04/2001,0.9489,0.9551,0.9469,0.9538,25147,86400
01/05/2001,0.9574,0.9613,0.9539,0.9607,24384,87740
01/08/2001,0.9518,0.9551,0.9508,0.9537,18227,90471
01/09/2001,0.9437,0.9474,0.9419,0.9471,21688,90566
01/10/2001,0.9443,0.9467,0.9409,0.9422,22105,90568
01/11/2001,0.9534,0.9584,0.9523,0.9546,23625,90650
01/12/2001,0.9557,0.9557,0.9505,0.9533,23633,90702
01/16/2001,0.9444,0.9448,0.94,0.9443,22056,91228
01/17/2001,0.9418,0.9418,0.9319,0.9374,17424,91545
01/18/2001,0.9439,0.9493,0.9409,0.9472,24108,89908
01/19/2001,0.9421,0.9459,0.9364,0.9369,24386,87337
01/22/2001,0.9305,0.9423,0.9305,0.9407,19269,84539
01/23/2001,0.9416,0.9434,0.9396,0.9415,11739,83658
01/24/2001,0.9319,0.9319,0.9242,0.926,28710,85498
01/25/2001,0.9178,0.9263,0.9178,0.9239,25605,84509
01/26/2001,0.9249,0.927,0.9223,0.9264,24553,83405
01/29/2001,0.9207,0.9221,0.9201,0.9208,9815,82719
01/30/2001,0.9214,0.9303,0.9214,0.9293,20179,82471
01/31/2001,0.9309,0.9372,0.9295,0.9357,22308,83205
02/01/2001,0.9427,0.9466,0.9402,0.9442,22976,85569
02/02/2001,0.9385,0.9394,0.934,0.9371,19508,86508
02/05/2001,0.9434,0.9441,0.9401,0.9411,18038,89251
02/06/2001,0.934,0.9358,0.9306,0.9322,20018,87892
02/07/2001,0.936,0.9372,0.9326,0.933,22540,87985
02/08/2001,0.9232,0.9232,0.9197,0.9199,24009,88004
02/09/2001,0.9255,0.9294,0.9243,0.9284,17218,86061
02/12/2001,0.9304,0.9352,0.9294,0.9334,19505,86508
02/13/2001,0.9255,0.9264,0.9192,0.9225,22739,87413
02/14/2001,0.9195,0.9231,0.9185,0.921,11969,86259
02/15/2001,0.9113,0.9113,0.9047,0.9053,30813,90111
02/16/2001,0.9142,0.9196,0.9142,0.9181,26809,87950
02/20/2001,0.9088,0.913,0.9081,0.9116,25140,86701
02/21/2001,0.9189,0.919,0.9075,0.9101,17823,86786
02/22/2001,0.907,0.9118,0.9034,0.9069,21195,87569
02/23/2001,0.9103,0.9226,0.9087,0.9207,15599,88558
02/26/2001,0.9115,0.9142,0.9103,0.9132,15225,88450
02/27/2001,0.918,0.9222,0.9137,0.9186,15146,88256
02/28/2001,0.9262,0.9267,0.9195,0.9247,15766,86694
03/01/2001,0.9294,0.9338,0.929,0.9336,13205,86305
03/06/2001,0.9296,0.9355,0.9293,0.9351,12949,82946
03/07/2001,0.9319,0.9321,0.9279,0.9303,12598,81137
03/08/2001,0.9331,0.9345,0.9292,0.9332,15330,74373
03/09/2001,0.9365,0.9379,0.9309,0.9339,25605,65080
03/12/2001,0.9299,0.9324,0.9281,0.9294,33449,50840
03/13/2001,0.9216,0.9236,0.9147,0.9157,42663,55839
03/14/2001,0.9167,0.9167,0.9098,0.9111,29457,59061
03/15/2001,0.9068,0.9088,0.8969,0.9019,31260,66668
03/16/2001,0.8995,0.8995,0.8923,0.8972,26791,71643
03/19/2001,0.8982,0.9009,0.8974,0.8996,14950,74085
03/20/2001,0.9036,0.9101,0.9014,0.9097,14292,71509
03/21/2001,0.9005,0.901,0.8946,0.8969,17532,72738
03/22/2001,0.8884,0.8903,0.8846,0.8893,14880,71450
03/23/2001,0.8942,0.895,0.8904,0.8905,13107,71138
03/26/2001,0.8975,0.8984,0.8955,0.8976,13205,71205
03/27/2001,0.8966,0.9003,0.8912,0.8946,13401,71449
03/28/2001,0.8891,0.8915,0.8877,0.8879,13520,72102
03/29/2001,0.8865,0.8865,0.8813,0.8841,13606,72347
03/30/2001,0.8862,0.8881,0.877,0.8805,13750,75025
04/02/2001,0.8789,0.885,0.8789,0.8813,22286,76695
04/03/2001,0.888,0.8983,0.8869,0.8974,20216,76404
04/04/2001,0.9046,0.9065,0.9014,0.9037,20120,76450
04/05/2001,0.9008,0.901,0.8968,0.8979,19850,76505
04/06/2001,0.8954,0.9062,0.8954,0.904,19516,76641
04/09/2001,0.9018,0.9039,0.8989,0.8994,7878,72777
04/10/2001,0.8965,0.8966,0.8874,0.8894,20235,73739
04/11/2001,0.8853,0.8897,0.8821,0.8881,17348,75159
04/12/2001,0.8862,0.8952,0.8862,0.8927,16508,75012
04/16/2001,0.8865,0.8876,0.885,0.8871,6548,74838
04/17/2001,0.8804,0.8837,0.8801,0.8829,17111,76149
04/18/2001,0.8784,0.8904,0.8709,0.8853,33169,79601
04/19/2001,0.8827,0.8955,0.8827,0.8944,22699,80073
04/20/2001,0.8978,0.9052,0.8978,0.9044,20577,78873
04/23/2001,0.9008,0.9023,0.8949,0.8976,20072,80544
04/24/2001,0.8999,0.9022,0.8935,0.8945,14025,80500
04/25/2001,0.8961,0.9004,0.896,0.8968,13930,79219
04/26/2001,0.9009,0.9045,0.8991,0.9043,19330,80139
04/27/2001,0.903,0.903,0.889,0.8916,25656,81220
04/30/2001,0.8883,0.8893,0.8855,0.8886,14038,80449
05/01/2001,0.8891,0.8943,0.8889,0.8924,15760,81045
05/02/2001,0.8909,0.8954,0.8895,0.8935,17762,80877
05/03/2001,0.8899,0.8961,0.8885,0.8903,23896,83260
05/04/2001,0.8941,0.9013,0.893,0.895,5998,83197
05/07/2001,0.8919,0.8926,0.8902,0.8906,14948,83116
05/08/2001,0.8865,0.8886,0.8829,0.8837,10163,85561
05/09/2001,0.8831,0.8862,0.8829,0.8851,19669,83670
05/10/2001,0.8861,0.8861,0.8784,0.8821,15243,87616
05/11/2001,0.8781,0.8801,0.8742,0.8768,7109,87059
05/14/2001,0.8748,0.8756,0.8731,0.8749,11640,86639
05/15/2001,0.8784,0.8805,0.8769,0.8787,18981,86361
05/16/2001,0.8844,0.8869,0.8833,0.8848,15711,86694
05/17/2001,0.8835,0.8838,0.8798,0.8834,15222,86803
05/18/2001,0.8834,0.8835,0.8761,0.8802,10423,86967
05/21/2001,0.8807,0.8826,0.8746,0.8775,20568,86431
05/22/2001,0.8777,0.8782,0.8632,0.8658,26652,90039
05/23/2001,0.8659,0.8669,0.8554,0.8568,16550,89201
05/24/2001,0.8569,0.8608,0.8561,0.8572,14079,90173
05/25/2001,0.8592,0.8601,0.8554,0.8588,11140,90668
05/28/2001,0.8577,0.8633,0.8545,0.8588,367,90668
05/29/2001,0.8606,0.8618,0.8535,0.8567,11062,89249
05/30/2001,0.8578,0.8593,0.8569,0.8576,19987,88862
05/31/2001,0.8575,0.8575,0.845,0.8468,28063,93413
06/01/2001,0.8493,0.8504,0.844,0.8486,14152,91898
06/04/2001,0.8479,0.8545,0.8442,0.8467,22974,92092
06/05/2001,0.8466,0.8554,0.8433,0.8532,26003,88772
06/06/2001,0.8549,0.8577,0.8454,0.8487,24962,86203
06/07/2001,0.8487,0.8525,0.8466,0.8513,21039,85087
06/08/2001,0.8519,0.8529,0.8467,0.852,24876,77743
06/11/2001,0.8507,0.8549,0.842,0.8446,20666,75505
06/12/2001,0.844,0.8546,0.8423,0.8504,23592,63636
06/13/2001,0.8508,0.8553,0.8484,0.8504,31347,57909
06/14/2001,0.853,0.8616,0.8462,0.8602,47353,66878
06/15/2001,0.8587,0.8657,0.8567,0.8588,29296,69674
06/18/2001,0.8637,0.8637,0.8546,0.858,12674,71887
06/19/2001,0.8563,0.8581,0.8497,0.8512,12073,71946
06/20/2001,0.8501,0.8529,0.8468,0.8517,10129,71328
06/21/2001,0.8523,0.8552,0.8482,0.8524,12663,72026
06/22/2001,0.8518,0.8549,0.8484,0.853,12323,72865
06/25/2001,0.8539,0.8597,0.8537,0.8577,20874,75223
06/26/2001,0.8563,0.8625,0.8562,0.8605,18876,74281
06/27/2001,0.8609,0.8635,0.856,0.858,18993,73180
06/28/2001,0.8575,0.8589,0.841,0.8419,40971,77555
06/29/2001,0.8421,0.8474,0.8414,0.8469,12000,76144
07/02/2001,0.8473,0.8481,0.8418,0.8439,11373,76994
07/03/2001,0.8452,0.8478,0.8432,0.8455,10788,75652
07/05/2001,0.8454,0.8457,0.833,0.8341,23057,80524
07/06/2001,0.8338,0.8454,0.8329,0.8448,27458,81606
07/09/2001,0.8449,0.849,0.842,0.8453,17077,80477
07/10/2001,0.8472,0.8549,0.8465,0.8523,27220,81379
07/11/2001,0.8525,0.8617,0.8508,0.857,29098,80995
07/12/2001,0.8564,0.8564,0.8482,0.8511,21536,80926
07/13/2001,0.8512,0.8537,0.8484,0.8515,15256,80843
07/16/2001,0.8521,0.857,0.8502,0.8527,13153,80702
07/17/2001,0.8503,0.8585,0.8473,0.8564,26134,81829
07/18/2001,0.8571,0.8717,0.8547,0.8699,35603,84981
07/19/2001,0.8713,0.8755,0.8655,0.8691,25731,84053
07/20/2001,0.8686,0.8762,0.868,0.8691,22476,84517
07/23/2001,0.8683,0.8692,0.863,0.8663,18039,84286
07/24/2001,0.867,0.8747,0.8664,0.8728,19483,84558
07/25/2001,0.8719,0.879,0.8694,0.878,22665,84452
07/26/2001,0.8786,0.8801,0.8724,0.8759,18898,83664
07/27/2001,0.8754,0.8784,0.87,0.8741,23107,85387
07/30/2001,0.8743,0.8753,0.8701,0.8727,10564,85200
07/31/2001,0.8722,0.876,0.8702,0.8729,15590,87073
08/01/2001,0.874,0.8809,0.874,0.8789,18401,89034
08/02/2001,0.8789,0.882,0.8762,0.8808,18550,90496
08/03/2001,0.8816,0.8852,0.8751,0.882,23773,93143
08/06/2001,0.8811,0.8812,0.8764,0.8797,14956,92667
08/07/2001,0.879,0.8793,0.8732,0.875,14869,91386
08/08/2001,0.8752,0.8787,0.872,0.8785,13899,91447
08/09/2001,0.8786,0.8919,0.8765,0.8904,31686,95687
08/10/2001,0.8903,0.8938,0.8892,0.8912,17365,96639
08/13/2001,0.8917,0.8987,0.8904,0.8956,17917,97033
08/14/2001,0.8946,0.9017,0.8921,0.9008,19953,96094
08/15/2001,0.9012,0.913,0.9002,0.9105,35151,107739
08/16/2001,0.912,0.9183,0.9071,0.9122,27289,107647
08/17/2001,0.9097,0.9165,0.9083,0.9154,17468,109563
08/20/2001,0.9152,0.9187,0.9091,0.9118,19205,105584
08/21/2001,0.9125,0.9164,0.9059,0.9111,41739,106192
08/22/2001,0.9162,0.922,0.9118,0.9124,26580,106192
08/23/2001,0.9127,0.915,0.9081,0.9136,17944,103347
08/24/2001,0.9131,0.9149,0.9059,0.9112,19282,103868
08/27/2001,0.912,0.9129,0.9068,0.9099,11613,104219
08/28/2001,0.9098,0.9112,0.9011,0.9094,30972,104219
08/29/2001,0.9114,0.9131,0.9068,0.9087,17033,106412
08/30/2001,0.9075,0.917,0.9044,0.9159,31702,109056
08/31/2001,0.9149,0.9186,0.9051,0.9084,26026,106023
09/04/2001,0.9079,0.9087,0.8831,0.8845,49070,97105
09/05/2001,0.8869,0.8896,0.883,0.885,20074,93370
09/06/2001,0.8846,0.8954,0.8811,0.8934,28889,88355
09/07/2001,0.8939,0.9058,0.8916,0.9038,37286,78203
09/10/2001,0.905,0.9062,0.8957,0.8987,30087,74092
09/11/2001,0.8963,0.9082,0.8941,0.9054,7713,73217
09/13/2001,0.9072,0.9133,0.9044,0.9108,75114,73819
09/14/2001,0.9129,0.9257,0.9097,0.9202,45428,98859
09/17/2001,0.9217,0.9319,0.9153,0.9248,34774,99932
09/18/2001,0.9238,0.9272,0.9177,0.9258,15899,99080
09/19/2001,0.9259,0.9311,0.9219,0.9287,23306,105856
09/20/2001,0.9261,0.9277,0.9212,0.9243,21047,104205
09/21/2001,0.9256,0.9263,0.9074,0.9118,31040,103348
09/24/2001,0.9125,0.9183,0.9093,0.915,14849,103562
09/25/2001,0.9152,0.9237,0.9134,0.9216,22304,107385
09/26/2001,0.9219,0.9231,0.9182,0.9222,14664,106601
09/27/2001,0.9219,0.9221,0.9146,0.9162,20394,106788
09/28/2001,0.9169,0.9172,0.9068,0.9093,26222,106999
10/01/2001,0.9097,0.9165,0.9053,0.9158,28150,108663
10/02/2001,0.9159,0.9185,0.9125,0.9176,16493,108627
10/03/2001,0.9174,0.9221,0.9115,0.9118,29763,111360
10/04/2001,0.9133,0.9176,0.9102,0.9145,13553,111346
10/05/2001,0.9165,0.9197,0.9146,0.916,23284,113303
10/08/2001,0.918,0.923,0.9157,0.9165,10226,113303
10/09/2001,0.9194,0.9213,0.9111,0.9123,20690,112039
10/10/2001,0.9123,0.9147,0.9088,0.9094,19934,112577
10/11/2001,0.9093,0.9112,0.8979,0.9021,39626,107145
10/12/2001,0.9014,0.9115,0.9003,0.9079,23783,106429
10/15/2001,0.9102,0.9127,0.9053,0.9072,12303,106208
10/16/2001,0.9079,0.9102,0.9027,0.9075,13875,105485
10/17/2001,0.9069,0.9081,0.8999,0.9019,30867,104894
10/18/2001,0.9025,0.9047,0.8984,0.9032,12428,103678
10/19/2001,0.9027,0.9027,0.8956,0.8984,26475,103735
10/22/2001,0.8979,0.8993,0.8886,0.8916,32533,105391
10/23/2001,0.8908,0.8929,0.8862,0.8897,22049,103144
10/24/2001,0.8895,0.8935,0.8891,0.8926,13841,100583
10/25/2001,0.8933,0.8971,0.887,0.893,25436,104550
10/26/2001,0.8918,0.8943,0.8896,0.8911,14575,99644
10/29/2001,0.8922,0.9044,0.8919,0.9027,38700,105973
10/30/2001,0.9048,0.9099,0.9029,0.9041,22529,106363
10/31/2001,0.9038,0.9066,0.898,0.8993,25447,105018
11/01/2001,0.8997,0.9114,0.8987,0.9031,41556,104603
11/02/2001,0.902,0.907,0.8999,0.9018,17913,101933
11/05/2001,0.9008,0.901,0.894,0.8968,14677,100794
11/06/2001,0.8972,0.8989,0.8936,0.8968,12144,101390
11/07/2001,0.8943,0.9042,0.8934,0.8949,31147,103406
11/08/2001,0.8976,0.8994,0.8903,0.8927,30096,98758
11/09/2001,0.8923,0.8944,0.8889,0.8932,12125,97747
11/13/2001,0.8938,0.8938,0.8789,0.8811,42727,107028
11/14/2001,0.8805,0.8841,0.8769,0.8831,31040,111093
11/15/2001,0.8826,0.8853,0.8805,0.8814,10949,110046
11/16/2001,0.8816,0.8865,0.8812,0.8846,11536,109454
11/19/2001,0.8843,0.8852,0.8765,0.8797,24429,112066
11/20/2001,0.8789,0.8844,0.8782,0.883,11609,111855
11/21/2001,0.8836,0.8837,0.8754,0.8782,17590,110690
11/23/2001,0.8776,0.8815,0.8739,0.8786,25035,111215
11/26/2001,0.8781,0.8832,0.8781,0.8806,16167,108588
11/27/2001,0.8806,0.8841,0.8772,0.8825,20362,108970
11/28/2001,0.8837,0.8889,0.8824,0.888,26097,110239
11/29/2001,0.8879,0.8924,0.8862,0.8892,25311,106135
11/30/2001,0.888,0.8986,0.8852,0.8963,44159,107753
12/03/2001,0.8963,0.8973,0.8894,0.8923,23863,105007
12/04/2001,0.8916,0.8928,0.8892,0.8906,13568,102163
12/05/2001,0.8909,0.8944,0.8851,0.8874,28196,99035
12/06/2001,0.8892,0.896,0.8873,0.8957,26179,99126
12/07/2001,0.8953,0.8958,0.8887,0.8903,24337,93948
12/10/2001,0.8903,0.8924,0.8848,0.8903,18802,87591
12/11/2001,0.8911,0.8938,0.889,0.8922,78375,49022
12/12/2001,0.8933,0.8995,0.8929,0.8989,43127,69353
12/13/2001,0.8991,0.9001,0.8926,0.8943,28272,76728
12/14/2001,0.8943,0.9063,0.8932,0.9051,40150,90725
12/17/2001,0.9047,0.9092,0.9023,0.9036,19000,90517
12/18/2001,0.9032,0.905,0.9004,0.9037,15274,89477
12/19/2001,0.9045,0.9045,0.8963,0.901,15856,89312
12/20/2001,0.9015,0.9024,0.8974,0.9011,14922,92564
12/21/2001,0.9008,0.9026,0.8867,0.8882,48087,92903
12/24/2001,0.8899,0.8919,0.8753,0.8776,26915,91640
12/26/2001,0.8809,0.8826,0.8781,0.8798,6631,90179
12/27/2001,0.8821,0.8885,0.8787,0.8843,26071,92453
12/28/2001,0.8849,0.8866,0.8806,0.8854,13288,88099
12/31/2001,0.8859,0.8936,0.8841,0.8919,15693,90060
01/02/2002,0.9021,0.9081,0.9021,0.9054,39033,97038
01/03/2002,0.9052,0.9071,0.8991,0.9015,22563,95560
01/04/2002,0.9005,0.9015,0.8955,0.8968,14304,93775
01/07/2002,0.8967,0.9011,0.8898,0.8948,25798,92912
01/08/2002,0.8948,0.895,0.8896,0.894,17051,95128
01/09/2002,0.8948,0.8967,0.8878,0.8922,24240,94518
01/10/2002,0.8928,0.8956,0.8918,0.8933,16294,94301
01/11/2002,0.8934,0.8944,0.8912,0.8938,9124,95780
01/14/2002,0.8954,0.897,0.8931,0.8958,17645,97884
01/15/2002,0.896,0.896,0.8837,0.8859,23930,98677
01/16/2002,0.8851,0.8861,0.8821,0.8842,16515,98888
01/17/2002,0.8841,0.8868,0.8811,0.8833,11579,99113
01/18/2002,0.8833,0.8869,0.8816,0.8866,11981,100885
01/22/2002,0.8859,0.8884,0.8831,0.8878,17717,102167
01/23/2002,0.889,0.8909,0.8788,0.8797,34714,103058
01/24/2002,0.8802,0.8815,0.8775,0.8788,16918,100194
01/25/2002,0.8804,0.8806,0.8654,0.8671,35159,101047
01/28/2002,0.8665,0.8685,0.8595,0.8636,29963,107786
01/29/2002,0.864,0.8681,0.8617,0.8671,16389,106364
01/30/2002,0.8683,0.8697,0.8624,0.864,16329,104987
01/31/2002,0.864,0.867,0.8602,0.8609,17495,104832
02/01/2002,0.8618,0.867,0.859,0.8642,16986,103910
02/04/2002,0.8642,0.8735,0.8634,0.8727,23032,104001
02/05/2002,0.8725,0.8757,0.8677,0.87,19613,103470
02/06/2002,0.8704,0.8734,0.8659,0.8714,21327,103276
02/07/2002,0.8704,0.8745,0.8674,0.8738,14976,103956
02/08/2002,0.8731,0.8781,0.8725,0.8761,14724,103931
02/11/2002,0.8738,0.883,0.8735,0.8794,33997,104716
02/12/2002,0.8796,0.8829,0.877,0.8793,19452,102221
02/13/2002,0.8795,0.8798,0.8738,0.8744,14211,102221
02/14/2002,0.8744,0.8777,0.8711,0.8769,17840,101172
02/15/2002,0.8769,0.8773,0.8725,0.8758,11038,100963
02/19/2002,0.8763,0.8815,0.8696,0.8791,35897,106767
02/20/2002,0.8796,0.8815,0.8719,0.8735,31134,102376
02/21/2002,0.8729,0.8752,0.8713,0.8719,15591,99780
02/22/2002,0.8736,0.8809,0.8714,0.879,33794,105750
02/25/2002,0.8787,0.8789,0.8721,0.8723,24172,101572
02/26/2002,0.8726,0.8758,0.8649,0.8672,26477,102249
02/27/2002,0.8673,0.8702,0.8661,0.869,14261,101158
02/28/2002,0.8691,0.8736,0.8664,0.8723,30642,109865
03/01/2002,0.8729,0.8729,0.8668,0.8687,19126,108797
03/04/2002,0.8691,0.8753,0.8668,0.8729,32784,111473
03/05/2002,0.8734,0.8764,0.8686,0.8753,26400,106571
03/06/2002,0.8755,0.8812,0.8734,0.8799,26117,106396
03/07/2002,0.8798,0.8879,0.8778,0.8873,10183,19502
03/08/2002,0.8824,0.8841,0.8728,0.8743,15150,27789
03/11/2002,0.8774,0.8811,0.8772,0.8794,22284,40675
03/12/2002,0.879,0.8802,0.8743,0.88,34566,54531
03/13/2002,0.8794,0.8823,0.8763,0.8805,24934,63238
03/14/2002,0.8797,0.8885,0.8794,0.8864,33411,77560
03/15/2002,0.8869,0.8911,0.8848,0.8862,34874,92373
03/18/2002,0.8856,0.887,0.8823,0.8861,15491,94550
03/19/2002,0.8869,0.8883,0.8836,0.8868,10726,94840
03/20/2002,0.8863,0.8901,0.8827,0.8883,18675,99263
03/21/2002,0.8895,0.8901,0.8847,0.8859,19526,97386
03/22/2002,0.8868,0.8868,0.879,0.8809,27761,98808
03/25/2002,0.881,0.8823,0.8795,0.8814,12935,102243
03/26/2002,0.8809,0.8841,0.8775,0.881,23379,103549
03/27/2002,0.8809,0.8813,0.8763,0.8771,16915,100730
03/28/2002,0.8767,0.8784,0.8744,0.8753,11189,101125
04/01/2002,0.8759,0.8866,0.8757,0.8851,27853,110249
04/02/2002,0.8846,0.8861,0.8817,0.8834,16843,108433
04/03/2002,0.8838,0.8876,0.8819,0.8854,16067,109565
04/04/2002,0.8855,0.8903,0.8812,0.8822,36127,102966
04/05/2002,0.8826,0.8861,0.8819,0.8838,12708,100116
04/08/2002,0.8838,0.884,0.8781,0.8787,26907,97665
04/09/2002,0.8792,0.8858,0.8783,0.8852,28538,103639
04/10/2002,0.8856,0.8871,0.8835,0.8851,11746,103189
04/11/2002,0.8851,0.8895,0.8839,0.8878,25534,111291
04/12/2002,0.8872,0.8872,0.8822,0.884,16998,107413
04/15/2002,0.8841,0.8871,0.8837,0.885,9218,106710
04/16/2002,0.884,0.8889,0.884,0.8868,21859,113528
04/17/2002,0.8872,0.8958,0.8867,0.8943,34124,122052
04/18/2002,0.8953,0.8971,0.8906,0.8952,38577,111833
04/19/2002,0.896,0.8973,0.8929,0.8967,12165,109728
04/22/2002,0.8951,0.8957,0.8918,0.8947,14846,109288
04/23/2002,0.8948,0.8953,0.8913,0.8937,16418,112458
04/24/2002,0.8939,0.8982,0.8927,0.8973,21681,115599
04/25/2002,0.8977,0.9044,0.8968,0.9032,25315,116838
04/26/2002,0.9029,0.9077,0.9013,0.9067,17920,116369
04/29/2002,0.9065,0.9098,0.9062,0.9088,24471,123956
04/30/2002,0.9084,0.9092,0.9044,0.9061,18064,122251
05/01/2002,0.9057,0.9139,0.905,0.9112,28106,129499
05/02/2002,0.9117,0.9129,0.9065,0.9081,19719,129004
05/03/2002,0.9083,0.923,0.9081,0.9221,37137,128704
05/06/2002,0.9222,0.9241,0.9191,0.9221,19835,131527
05/07/2002,0.9233,0.9245,0.9169,0.9206,64690,131063
05/08/2002,0.9141,0.9155,0.9092,0.9108,39141,128784
05/09/2002,0.9097,0.9169,0.9097,0.9146,20778,127337
05/10/2002,0.9152,0.9205,0.9144,0.9193,16845,127372
05/13/2002,0.9187,0.9224,0.9154,0.9176,23246,125909
05/14/2002,0.9176,0.9179,0.9069,0.9081,26327,126855
05/15/2002,0.9084,0.9184,0.9058,0.9172,32732,130175
05/16/2002,0.9171,0.9201,0.9145,0.9177,18331,130650
05/17/2002,0.9173,0.9279,0.9172,0.9274,32179,133858
05/20/2002,0.9271,0.9289,0.9239,0.9283,17390,129130
05/21/2002,0.9271,0.9281,0.9222,0.9261,26744,129938
05/22/2002,0.9257,0.9339,0.9243,0.9323,26384,132133
05/23/2002,0.9318,0.9331,0.9242,0.9277,22312,131594
05/24/2002,0.9276,0.9293,0.9239,0.9273,17529,133619
05/28/2002,0.9271,0.937,0.9246,0.9355,27672,135276
05/29/2002,0.935,0.9433,0.9335,0.9429,35287,133614
05/30/2002,0.9419,0.9478,0.9411,0.9452,30062,130836
05/31/2002,0.9437,0.9465,0.9347,0.9388,38898,137033
06/03/2002,0.9394,0.9478,0.937,0.9443,28304,135905
06/04/2002,0.9476,0.9518,0.9457,0.9479,29325,132435
06/05/2002,0.9457,0.9481,0.9418,0.946,27459,129576
06/06/2002,0.9457,0.9547,0.9404,0.9524,38963,126398
06/07/2002,0.9541,0.9558,0.9496,0.9509,29250,111395
06/10/2002,0.9499,0.9554,0.9459,0.9503,33384,103863
06/11/2002,0.9514,0.9563,0.9474,0.9541,99081,65196
06/12/2002,0.9488,0.9514,0.9467,0.9478,47345,88605
06/13/2002,0.9507,0.9544,0.9463,0.9489,33265,96804
06/14/2002,0.95,0.9597,0.9485,0.9524,47872,106859
06/17/2002,0.9516,0.9538,0.9481,0.9512,18744,106924
06/18/2002,0.9514,0.9591,0.9506,0.9582,28193,108015
06/19/2002,0.9588,0.965,0.9588,0.9635,27078,109525
06/20/2002,0.9648,0.9738,0.9629,0.9709,31593,109876
06/21/2002,0.9719,0.979,0.9702,0.9773,99204,114497
06/24/2002,0.9777,0.9888,0.9759,0.9778,68119,114497
06/25/2002,0.9778,0.9874,0.9734,0.9846,34226,114665
06/26/2002,0.9868,1.0025,0.9862,0.9933,54941,119008
06/27/2002,0.9898,0.9978,0.9883,0.9956,30384,114376
06/28/2002,0.9957,1.0064,0.991,0.9993,43470,115564
07/01/2002,0.9992,1.0048,0.9936,0.995,36265,108198
07/02/2002,0.9993,0.9995,0.9875,0.9912,31212,111539
07/03/2002,0.9941,0.995,0.984,0.9887,22088,108776
07/05/2002,0.9883,0.9884,0.9794,0.9811,21279,107436
07/08/2002,0.9823,0.998,0.982,0.9955,29527,108787
07/09/2002,0.9984,1.0031,0.9949,1.0022,30774,109410
07/10/2002,1.0012,1.0047,0.9938,0.9963,34507,110722
07/11/2002,0.9971,1.0021,0.9915,0.999,29977,109043
07/12/2002,0.9963,1.0006,0.9932,0.9986,20942,110427
07/15/2002,0.9996,1.017,0.9996,1.0137,41623,114996
07/16/2002,1.0109,1.0229,1.0106,1.016,37653,111384
07/17/2002,1.0201,1.0242,1.0114,1.0176,30012,109253
07/18/2002,1.0149,1.0198,1.0125,1.0181,17747,109463
07/19/2002,1.0196,1.0293,1.0188,1.0218,27201,109562
07/22/2002,1.0179,1.0217,1.0138,1.0154,35954,111460
07/23/2002,1.017,1.0174,0.9929,0.9946,47273,107184
07/24/2002,0.9968,1.0064,0.994,1.0045,38538,107699
07/25/2002,1.0043,1.0134,1.0008,1.0103,24754,103609
07/26/2002,1.0116,1.0152,0.9946,0.9958,35413,106854
07/29/2002,0.9961,0.9975,0.9857,0.9893,27352,104101
07/30/2002,0.9896,0.9982,0.9866,0.9929,20748,105322
07/31/2002,0.9919,0.9942,0.9846,0.9857,26897,103013
08/01/2002,0.9862,0.9946,0.9815,0.9925,33345,102862
08/02/2002,0.9936,1.0007,0.9927,0.9956,24136,101065
08/05/2002,0.9957,0.9966,0.989,0.9898,22633,101277
08/06/2002,0.9898,0.9899,0.9714,0.974,42049,100108
08/07/2002,0.9744,0.9855,0.9733,0.9833,25914,96350
08/08/2002,0.9838,0.9866,0.9733,0.9749,19892,96435
08/09/2002,0.9763,0.9833,0.9748,0.9798,22168,93138
08/12/2002,0.9798,0.9893,0.9792,0.9882,21252,93457
08/13/2002,0.9883,0.993,0.9847,0.9909,18336,92805
08/14/2002,0.9922,0.9989,0.9875,0.9915,22799,95123
08/15/2002,0.9878,0.9945,0.9842,0.9931,21626,95819
08/16/2002,0.9911,0.9963,0.9881,0.9933,15073,94786
08/19/2002,0.994,0.9968,0.9846,0.9864,24114,95661
08/20/2002,0.9858,0.9905,0.9825,0.9886,24008,94906
08/21/2002,0.9887,0.9939,0.9849,0.9893,27053,98780
08/22/2002,0.9898,0.9906,0.9774,0.9801,26619,96364
08/23/2002,0.9784,0.9832,0.9755,0.9819,21568,94925
08/26/2002,0.9831,0.984,0.9784,0.9822,11028,94072
08/27/2002,0.9828,0.994,0.9805,0.9932,36579,98409
08/28/2002,0.9931,0.9934,0.9892,0.9901,13317,97808
08/29/2002,0.9889,0.9991,0.988,0.9941,27015,97889
08/30/2002,0.9943,0.9965,0.9898,0.991,14259,95206
09/03/2002,0.9925,1.0078,0.99,1.0067,40338,100596
09/04/2002,1.0075,1.0075,1.0007,1.0015,21746,99874
09/05/2002,1.0024,1.0098,0.999,1.0035,29573,97800
09/06/2002,0.9984,1.0031,0.9874,0.9914,11771,20599
09/09/2002,0.9914,0.9932,0.9886,0.9892,34828,47138
09/10/2002,0.9901,0.9943,0.9828,0.9856,35095,53534
09/11/2002,0.9865,0.9876,0.9807,0.9864,19124,57877
09/12/2002,0.9874,0.993,0.9847,0.9924,41728,73282
09/13/2002,0.9924,0.9948,0.9811,0.9833,37755,77821
09/16/2002,0.9826,0.9837,0.9774,0.9818,21387,77507
09/17/2002,0.9801,0.9855,0.9716,0.982,37798,79647
09/18/2002,0.9846,0.9905,0.9796,0.9871,22116,80809
09/19/2002,0.9889,0.9982,0.9875,0.9955,23718,82650
09/20/2002,0.9981,0.9986,0.9893,0.9915,21394,83063
09/23/2002,0.9916,0.9969,0.9861,0.9889,21682,80260
09/24/2002,0.9895,0.9949,0.987,0.9924,22027,81805
09/25/2002,0.9933,0.9965,0.9865,0.9874,22667,81559
09/26/2002,0.9883,0.9924,0.983,0.9887,21470,80199
09/27/2002,0.9887,0.9924,0.9862,0.9907,13859,79879
09/30/2002,0.9921,1.0014,0.992,0.9979,30009,86516
10/01/2002,0.9982,1.0006,0.9938,0.996,24342,84786
10/02/2002,0.9939,0.9985,0.9925,0.996,18806,84392
10/03/2002,0.9981,1.0024,0.9972,0.9983,30297,83978
10/04/2002,0.9994,1.0005,0.9898,0.9914,35439,83194
10/07/2002,0.9914,0.9955,0.9896,0.9938,19292,82152
10/08/2002,0.9949,0.9962,0.9881,0.9889,28162,83596
10/09/2002,0.9909,1.0032,0.9899,1.0021,50412,89849
10/10/2002,1.002,1.0046,0.9966,0.998,21686,88222
10/11/2002,0.9982,0.9999,0.9953,0.998,15119,87971
10/14/2002,0.9991,1.0009,0.9975,0.998,3278,87971
10/15/2002,0.9988,1.0015,0.991,0.9925,22939,87220
10/16/2002,0.9935,0.9955,0.9921,0.9938,11387,85163
10/17/2002,0.994,0.994,0.9817,0.9839,46123,86883
10/18/2002,0.9825,0.9867,0.982,0.9839,14513,84764
10/21/2002,0.9843,0.9887,0.9811,0.9863,16574,81765
10/22/2002,0.9858,0.9925,0.9844,0.9909,31088,83208
10/23/2002,0.9905,0.992,0.9871,0.9889,15928,81904
10/24/2002,0.9879,0.9908,0.9849,0.9897,15725,80777
10/25/2002,0.9908,0.992,0.9882,0.9892,12318,80147
10/28/2002,0.989,0.9972,0.9853,0.9966,37077,83552
10/29/2002,0.9968,0.9992,0.9932,0.9971,19746,82355
10/30/2002,0.9955,0.9979,0.9941,0.9971,10185,81681
10/31/2002,0.9966,1.0035,0.996,1.0016,26416,87237
11/01/2002,1.0031,1.013,1.0017,1.0091,40728,98366
11/04/2002,1.0097,1.0106,1.0058,1.0098,20140,101290
11/05/2002,1.0108,1.0169,1.0099,1.0122,28069,100729
11/06/2002,1.0125,1.0177,1.0068,1.0153,20633,102842
11/07/2002,1.0165,1.0224,1.0112,1.0218,29052,106028
11/08/2002,1.022,1.0275,1.0202,1.0257,29934,104538
11/11/2002,1.0253,1.0298,1.0221,1.0257,10257,104538
11/12/2002,1.0231,1.0263,1.0193,1.0242,16039,103794
11/13/2002,1.0251,1.0256,1.0173,1.0195,24560,105619
11/14/2002,1.0211,1.023,1.0158,1.0186,18520,103239
11/15/2002,1.0173,1.0228,1.0142,1.0218,23335,103389
11/18/2002,1.0225,1.025,1.0192,1.0216,14628,103413
11/19/2002,1.0221,1.0273,1.0138,1.0161,36262,101210
11/20/2002,1.016,1.0177,1.0123,1.0149,17768,101461
11/21/2002,1.0145,1.0176,1.0112,1.0143,21198,101362
11/22/2002,1.0156,1.0167,1.0095,1.0104,18165,98969
11/25/2002,1.01,1.0105,1.0027,1.0044,22312,96192
11/26/2002,1.0055,1.0073,1.003,1.0059,14755,96297
11/27/2002,1.007,1.0075,1.0011,1.0045,23207,92856
11/29/2002,1.0043,1.0096,1.003,1.008,20908,95117
12/02/2002,1.008,1.0121,0.9999,1.011,45689,91507
12/03/2002,1.0106,1.0141,1.0089,1.0095,16414,92594
12/04/2002,1.0111,1.017,1.0104,1.0137,21971,93764
12/05/2002,1.0148,1.0167,1.0112,1.0145,16226,92487
12/06/2002,1.0114,1.027,1.0106,1.0233,14475,20074
12/09/2002,1.0248,1.0259,1.021,1.024,38158,51914
12/10/2002,1.0251,1.0283,1.0213,1.0234,30028,65690
12/11/2002,1.0228,1.0244,1.0204,1.0223,22656,77211
12/12/2002,1.0231,1.0341,1.0219,1.0328,39755,92135
12/13/2002,1.0327,1.0403,1.0317,1.0367,33355,98176
12/16/2002,1.0375,1.0392,1.0338,1.0366,16751,97453
12/17/2002,1.0368,1.0479,1.0362,1.0429,36497,99468
12/18/2002,1.0424,1.043,1.0369,1.0405,17401,99301
12/19/2002,1.0421,1.0434,1.0351,1.0413,24249,98347
12/20/2002,1.0418,1.0422,1.0389,1.0414,8946,97511
12/23/2002,1.0414,1.0465,1.0363,1.0405,21896,97848
12/24/2002,1.0413,1.0475,1.0404,1.0453,11499,98703
12/26/2002,1.0489,1.0527,1.0478,1.0521,8449,100487
12/27/2002,1.0526,1.0591,1.0508,1.0589,15795,99259
12/30/2002,1.0574,1.0643,1.0562,1.063,17176,100305
12/31/2002,1.0631,1.0656,1.0604,1.0654,10906,97405
01/02/2003,1.0627,1.0627,1.0485,1.0513,35682,97752
01/03/2003,1.0509,1.0589,1.0493,1.0566,19388,96724
01/06/2003,1.0575,1.0648,1.057,1.0625,16514,97383
01/07/2003,1.061,1.0612,1.055,1.0567,20276,96871
01/08/2003,1.0561,1.0688,1.0515,1.0644,37320,102865
01/09/2003,1.0651,1.0697,1.0616,1.064,25914,101888
01/10/2003,1.0643,1.0742,1.063,1.0739,25636,101218
01/13/2003,1.0735,1.0738,1.0679,1.0704,20606,100908
01/14/2003,1.0695,1.0755,1.0692,1.0724,27602,108409
01/15/2003,1.0707,1.0751,1.066,1.0703,36494,108776
01/16/2003,1.0714,1.0786,1.0704,1.0776,25831,109731
01/17/2003,1.0776,1.0837,1.0763,1.0812,20687,107770
01/21/2003,1.0816,1.0893,1.079,1.0875,27818,110957
01/22/2003,1.0882,1.0898,1.0844,1.0876,22622,108726
01/23/2003,1.0888,1.0938,1.0869,1.0918,20266,108124
01/24/2003,1.0906,1.1011,1.09,1.0998,37439,106798
01/27/2003,1.0995,1.1068,1.0942,1.1015,51754,104844
01/28/2003,1.101,1.101,1.0944,1.0981,20181,102730
01/29/2003,1.0987,1.1062,1.0969,1.0993,32024,102536
01/30/2003,1.0997,1.1003,1.0894,1.0969,34981,102952
01/31/2003,1.0984,1.0999,1.0887,1.0919,42133,99986
02/03/2003,1.095,1.0957,1.0857,1.0932,37456,101807
02/04/2003,1.0954,1.1072,1.0932,1.1042,47736,105563
02/05/2003,1.1047,1.1102,1.0903,1.0969,55067,104743
02/06/2003,1.095,1.1031,1.0932,1.0999,36952,104103
02/07/2003,1.0997,1.1005,1.0898,1.0998,46930,103439
02/10/2003,1.0994,1.0997,1.0893,1.0915,33455,101378
02/11/2003,1.0894,1.0929,1.0833,1.0901,49464,103899
02/12/2003,1.0904,1.0938,1.0871,1.0888,32536,100976
02/13/2003,1.0888,1.103,1.0874,1.1008,49192,104368
02/14/2003,1.1005,1.1022,1.0928,1.0945,24846,102977
02/18/2003,1.0944,1.0946,1.0846,1.0857,38235,103961
02/19/2003,1.0857,1.0937,1.0839,1.093,28975,100898
02/20/2003,1.092,1.1009,1.0916,1.0996,37617,105061
02/21/2003,1.0994,1.102,1.0923,1.0939,32426,102209
02/24/2003,1.0899,1.098,1.0884,1.0965,45101,102437
02/25/2003,1.0973,1.0997,1.0916,1.0939,33520,100860
02/26/2003,1.0935,1.0986,1.0906,1.0966,31556,103590
02/27/2003,1.0964,1.1013,1.0911,1.0943,40292,103096
02/28/2003,1.0919,1.0984,1.0912,1.0978,34888,100737
03/03/2003,1.0955,1.1077,1.0946,1.1062,47830,108494
03/04/2003,1.1073,1.1114,1.1054,1.1056,40007,104307
03/05/2003,1.1102,1.118,1.1098,1.1151,43072,99920
03/06/2003,1.1143,1.119,1.1105,1.1152,57213,91918
03/07/2003,1.1122,1.1245,1.1114,1.1191,19409,45773
03/10/2003,1.1189,1.1246,1.1189,1.1225,26342,63084
03/11/2003,1.1236,1.1262,1.1184,1.121,39421,76648
03/12/2003,1.1223,1.1236,1.1163,1.1183,33639,88245
03/13/2003,1.1174,1.1176,1.0959,1.099,65647,92009
03/14/2003,1.0969,1.1003,1.087,1.0926,46991,84844
03/17/2003,1.0971,1.1028,1.0772,1.0821,53890,84206
03/18/2003,1.0814,1.0836,1.0726,1.0815,38653,76353
03/19/2003,1.0859,1.0859,1.0738,1.075,27100,74692
03/20/2003,1.0741,1.0861,1.0699,1.0803,27124,74676
03/21/2003,1.0805,1.0806,1.0689,1.0719,25323,70029
03/24/2003,1.0774,1.0864,1.0755,1.0833,27090,68954
03/25/2003,1.0832,1.091,1.0819,1.084,24841,70498
03/26/2003,1.0847,1.0892,1.0812,1.0871,24593,71526
03/27/2003,1.0884,1.0934,1.0863,1.0874,25986,74650
03/28/2003,1.0877,1.0992,1.086,1.097,39846,74818
03/31/2003,1.0976,1.1122,1.0972,1.1087,41398,74755
04/01/2003,1.1105,1.1113,1.1055,1.1079,29028,74015
04/02/2003,1.1112,1.115,1.0941,1.0948,50825,75086
04/03/2003,1.096,1.0985,1.0877,1.0923,40579,72471
04/04/2003,1.0955,1.096,1.0875,1.0921,31777,69216
04/07/2003,1.0864,1.0895,1.0753,1.0847,43480,72163
04/08/2003,1.0887,1.0916,1.0837,1.0903,31901,69459
04/09/2003,1.0899,1.0977,1.0868,1.0955,54371,72833
04/10/2003,1.0967,1.1026,1.0954,1.0988,33854,75413
04/11/2003,1.0978,1.0985,1.0888,1.0946,34352,74175
04/14/2003,1.0931,1.1006,1.0912,1.0973,27428,77374
04/15/2003,1.0969,1.1017,1.0932,1.1009,27634,75606
04/16/2003,1.0998,1.1118,1.0982,1.1106,42909,85172
04/17/2003,1.1107,1.1157,1.1065,1.1078,33307,84496
04/21/2003,1.1101,1.1104,1.102,1.1062,21004,84697
04/22/2003,1.1065,1.1202,1.1048,1.1167,44275,93759
04/23/2003,1.1172,1.1181,1.1118,1.1161,23161,93780
04/24/2003,1.1165,1.1248,1.1145,1.1224,38162,98315
04/25/2003,1.1233,1.1251,1.1161,1.1224,40329,99761
04/28/2003,1.1233,1.1278,1.1176,1.1181,36044,99421
04/29/2003,1.1186,1.1286,1.1134,1.1268,54674,101476
04/30/2003,1.1282,1.1391,1.1265,1.1378,43295,104479
05/01/2003,1.1383,1.1489,1.1357,1.1429,39300,109035
05/02/2003,1.1435,1.1475,1.1389,1.143,34310,108026
05/05/2003,1.1423,1.1507,1.1409,1.1483,32301,111583
05/06/2003,1.1494,1.1659,1.1481,1.1623,42609,112105
05/07/2003,1.1635,1.1647,1.1532,1.1577,50085,110539
05/08/2003,1.1561,1.1711,1.1512,1.1701,59598,102999
05/09/2003,1.1695,1.1741,1.1642,1.1694,37150,95610
05/12/2003,1.1758,1.1829,1.1731,1.1763,35770,102766
05/13/2003,1.1765,1.1773,1.1667,1.1721,37004,97640
05/14/2003,1.1736,1.1745,1.1675,1.1711,37132,99524
05/15/2003,1.1689,1.1695,1.1583,1.1607,39550,98829
05/16/2003,1.1596,1.1801,1.1571,1.1784,43483,99839
05/19/2003,1.1859,1.1947,1.1827,1.1859,49702,103453
05/20/2003,1.1861,1.1925,1.1812,1.1919,38229,104672
05/21/2003,1.1924,1.1954,1.1846,1.1879,35661,103877
05/22/2003,1.1845,1.194,1.1831,1.1907,30018,103217
05/23/2003,1.1904,1.2046,1.1875,1.2012,30067,105659
05/27/2003,1.2033,1.2147,1.2013,1.2069,52361,104853
05/28/2003,1.2031,1.2058,1.1919,1.1973,55467,106753
05/29/2003,1.1967,1.2124,1.1904,1.2082,63380,111121
05/30/2003,1.2119,1.2129,1.1955,1.2002,44306,105645
06/02/2003,1.1942,1.1985,1.1865,1.1973,49666,109036
06/03/2003,1.1979,1.1995,1.1901,1.1962,42127,104044
06/04/2003,1.1946,1.1966,1.1849,1.1902,36772,101910
06/05/2003,1.1857,1.2107,1.1848,1.2061,74052,107780
06/06/2003,1.2039,1.2066,1.1873,1.1917,10075,20743
06/09/2003,1.1918,1.2005,1.1875,1.1957,42779,43869
06/10/2003,1.1935,1.1957,1.1886,1.1895,45990,67035
06/11/2003,1.1891,1.1999,1.1876,1.1974,42349,84590
06/12/2003,1.1963,1.2023,1.1921,1.1979,48366,92010
06/13/2003,1.1982,1.2093,1.1952,1.2083,75067,103884
06/16/2003,1.2091,1.2144,1.2033,1.2054,36808,102733
06/17/2003,1.2043,1.2082,1.1983,1.2015,35916,101752
06/18/2003,1.2005,1.2017,1.188,1.1905,57274,101111
06/19/2003,1.1905,1.1958,1.18,1.1926,60702,98627
06/20/2003,1.1935,1.1949,1.1768,1.1798,58761,94314
06/23/2003,1.1793,1.1825,1.1723,1.1769,37989,91390
06/24/2003,1.1775,1.1801,1.1693,1.1725,32746,93410
06/25/2003,1.173,1.1842,1.1711,1.1755,32839,91750
06/26/2003,1.1749,1.177,1.1637,1.165,42036,89897
06/27/2003,1.165,1.1691,1.161,1.164,35126,88936
06/30/2003,1.1654,1.1742,1.1624,1.1717,42669,94533
07/01/2003,1.1733,1.1833,1.1732,1.1784,43839,100004
07/02/2003,1.1788,1.1793,1.1729,1.1767,30978,96640
07/03/2003,1.1765,1.1766,1.1658,1.1709,35140,0
07/07/2003,1.1705,1.1705,1.1539,1.1548,72341,97751
07/08/2003,1.1543,1.1578,1.1484,1.1529,66111,92843
07/09/2003,1.1547,1.1592,1.1533,1.1565,41883,91826
07/10/2003,1.1579,1.162,1.1537,1.1614,57407,93408
07/11/2003,1.1603,1.1616,1.15,1.1539,29419,93408
07/14/2003,1.1519,1.1537,1.1469,1.1508,43345,92650
07/15/2003,1.1506,1.1565,1.1383,1.1423,88015,97324
07/16/2003,1.1404,1.1462,1.1341,1.1439,79483,91886
07/17/2003,1.1448,1.148,1.1385,1.1442,63255,95128
07/18/2003,1.1442,1.1536,1.1402,1.1517,41788,95128
07/21/2003,1.1487,1.1587,1.1474,1.1574,60615,96228
07/22/2003,1.1573,1.1603,1.1538,1.156,30925,96228
07/23/2003,1.1563,1.1721,1.1548,1.1693,82541,92335
07/24/2003,1.1716,1.1743,1.1655,1.1697,66000,94880
07/25/2003,1.1709,1.1782,1.1677,1.174,54287,94880
07/28/2003,1.1734,1.1752,1.1685,1.1735,29041,94571
07/29/2003,1.1723,1.1773,1.1663,1.1695,47954,94309
07/30/2003,1.1673,1.1683,1.1568,1.1592,44065,93902
07/31/2003,1.1589,1.1596,1.1458,1.1474,44546,94467
08/01/2003,1.1467,1.151,1.1369,1.1496,42566,93998
08/04/2003,1.1516,1.1611,1.1495,1.1587,29656,92356
08/05/2003,1.1593,1.1639,1.1536,1.1583,35963,91156
08/06/2003,1.1626,1.1661,1.156,1.158,34595,92691
08/07/2003,1.1573,1.1654,1.1556,1.1605,39707,97197
08/08/2003,1.1613,1.1617,1.1518,1.153,34507,93256
08/11/2003,1.154,1.1617,1.1502,1.1597,42028,99875
08/12/2003,1.1598,1.1612,1.1513,1.1547,33381,94844
08/13/2003,1.1511,1.1569,1.1458,1.1548,48258,94770
08/14/2003,1.1552,1.158,1.1465,1.1485,39544,95538
08/15/2003,1.1518,1.1527,1.1481,1.149,16720,94131
08/18/2003,1.1505,1.1508,1.1364,1.139,40776,96842
08/19/2003,1.1386,1.139,1.129,1.1384,47210,93034
08/20/2003,1.1385,1.1387,1.1321,1.1361,29836,93138
08/21/2003,1.1352,1.1361,1.1124,1.1168,69146,99625
08/22/2003,1.1162,1.1189,1.1078,1.1126,41117,96667
08/25/2003,1.11,1.1161,1.1088,1.1123,29807,94382
08/26/2003,1.1105,1.1151,1.1034,1.1126,52858,96221
08/27/2003,1.11,1.1173,1.1075,1.1124,28626,97214
08/28/2003,1.1121,1.1158,1.1055,1.1111,43654,100423
08/29/2003,1.1131,1.1242,1.1116,1.1214,32314,101161
09/02/2003,1.1238,1.1248,1.1049,1.1068,48796,101586
09/03/2003,1.1054,1.1116,1.1007,1.1086,46096,100677
09/04/2003,1.1093,1.1194,1.1053,1.117,39322,100347
09/05/2003,1.1191,1.1358,1.1136,1.1351,75387,92142
09/08/2003,1.1338,1.1377,1.1294,1.1341,26500,24811
09/09/2003,1.1317,1.1487,1.1303,1.147,47708,35922
09/10/2003,1.1472,1.1483,1.141,1.1459,46029,51961
09/11/2003,1.1456,1.1518,1.1403,1.1447,46732,64391
09/12/2003,1.145,1.1573,1.1383,1.1534,72198,77363
09/15/2003,1.1505,1.1558,1.1493,1.1549,27014,74758
09/16/2003,1.1535,1.1567,1.1405,1.1421,36326,79684
09/17/2003,1.1426,1.1549,1.1389,1.1548,43302,79126
09/18/2003,1.1533,1.1595,1.1477,1.1492,47680,80649
09/19/2003,1.1497,1.1635,1.1489,1.1605,43084,80622
09/22/2003,1.1629,1.1755,1.1629,1.1734,56660,81087
09/23/2003,1.1712,1.1777,1.1688,1.1716,36459,81567
09/24/2003,1.1699,1.1755,1.1677,1.1735,32736,82722
09/25/2003,1.1746,1.1789,1.171,1.1737,40128,82908
09/26/2003,1.1739,1.1752,1.169,1.1722,31061,0
09/29/2003,1.1707,1.1855,1.1649,1.1837,62681,86610
09/30/2003,1.1865,1.1992,1.1826,1.1897,60714,90733
10/01/2003,1.1916,1.1984,1.1898,1.1964,35949,89378
10/02/2003,1.1981,1.2023,1.1915,1.1944,41806,93652
10/03/2003,1.1943,1.1976,1.1805,1.1814,57273,92129
10/06/2003,1.1826,1.1977,1.1787,1.1954,40574,95818
10/07/2003,1.1965,1.2068,1.1953,1.2027,49117,95612
10/08/2003,1.2026,1.2094,1.202,1.2057,48909,99521
10/09/2003,1.2073,1.2117,1.194,1.1996,59792,101017
10/10/2003,1.2002,1.2106,1.196,1.2061,50480,101443
10/13/2003,1.2061,1.2071,1.1908,1.196,21765,100984
10/14/2003,1.1968,1.2024,1.1839,1.1992,73525,104459
10/15/2003,1.199,1.2002,1.1847,1.1907,52299,105483
10/16/2003,1.1876,1.1955,1.1829,1.1861,52489,105114
10/17/2003,1.1855,1.1943,1.1805,1.1911,54427,104601
10/20/2003,1.1953,1.1965,1.186,1.1918,43492,108503
10/21/2003,1.1887,1.196,1.1877,1.191,34998,105102
10/22/2003,1.1928,1.2087,1.191,1.2067,53020,106637
10/23/2003,1.2065,1.2107,1.2016,1.2044,38123,104718
10/24/2003,1.2057,1.2119,1.2023,1.2074,44426,104784
10/27/2003,1.2034,1.2044,1.1981,1.2003,35674,102884
10/28/2003,1.1997,1.2005,1.1919,1.1946,40017,101356
10/29/2003,1.1936,1.1983,1.1922,1.1934,35434,100842
10/30/2003,1.1928,1.202,1.188,1.1893,62709,102149
10/31/2003,1.1888,1.192,1.1828,1.1836,52329,101255
11/03/2003,1.1841,1.1884,1.1691,1.1724,65836,95830
11/04/2003,1.1727,1.1777,1.1693,1.1759,36068,97371
11/05/2003,1.1759,1.1762,1.1677,1.1704,50598,96317
11/06/2003,1.1705,1.1731,1.1649,1.1678,44246,97985
11/07/2003,1.1678,1.181,1.1642,1.1797,62242,103208
11/10/2003,1.1771,1.1801,1.1732,1.1758,44167,102753
11/11/2003,1.1736,1.1796,1.1712,1.1773,18270,100978
11/12/2003,1.1778,1.1929,1.1772,1.1898,59411,107241
11/13/2003,1.1898,1.2008,1.1897,1.1998,58318,104897
11/14/2003,1.2,1.2072,1.1997,1.2036,51235,104857
11/17/2003,1.209,1.2117,1.1995,1.2034,49035,106895
11/18/2003,1.2019,1.2246,1.2003,1.2221,88252,123223
11/19/2003,1.2231,1.2247,1.2142,1.2152,61166,126803
11/20/2003,1.2159,1.2242,1.2152,1.218,49881,125258
11/21/2003,1.218,1.2211,1.2128,1.2186,36466,120144
11/24/2003,1.2178,1.2187,1.203,1.2039,42693,117778
11/25/2003,1.2042,1.2091,1.2024,1.2055,42673,119577
11/26/2003,1.2064,1.2221,1.2041,1.2193,58703,126901
11/27/2003,1.2201,1.2211,1.2157,1.2168,58703,126901
11/28/2003,1.2201,1.2287,1.2157,1.2261,40848,127978
12/01/2003,1.2268,1.2314,1.2209,1.2245,51442,123612
12/02/2003,1.2243,1.2365,1.2216,1.2354,60198,129271
12/03/2003,1.2376,1.2403,1.2338,1.2374,38205,125182
12/04/2003,1.2387,1.2434,1.2302,1.2374,83565,114814
12/05/2003,1.2358,1.2451,1.2339,1.2439,65476,102895
12/08/2003,1.2474,1.2544,1.2427,1.2526,31384,45939
12/09/2003,1.25,1.2549,1.246,1.2513,61714,77558
12/10/2003,1.2525,1.2541,1.2427,1.2494,47448,95024
12/11/2003,1.2492,1.2511,1.2388,1.2492,73565,105946
12/12/2003,1.2501,1.2584,1.2485,1.257,61719,117755
12/15/2003,1.2432,1.2602,1.2422,1.2576,63487,125108
12/16/2003,1.259,1.2637,1.2577,1.2607,48025,118403
12/17/2003,1.2608,1.2701,1.2573,1.2677,58005,123674
12/18/2003,1.2679,1.2717,1.2637,1.2703,47141,118983
12/19/2003,1.2701,1.2711,1.2621,1.2665,42058,118044
12/22/2003,1.2642,1.2726,1.2627,1.2686,29841,117649
12/23/2003,1.2682,1.2707,1.2665,1.2671,22702,118032
12/24/2003,1.268,1.2752,1.2676,1.2733,20779,117023
12/26/2003,1.2729,1.2744,1.2707,1.2715,5502,116354
12/29/2003,1.2711,1.2791,1.2707,1.2771,25987,120656
12/30/2003,1.2769,1.2844,1.276,1.2826,31575,118237
12/31/2003,1.2831,1.293,1.2796,1.2841,36668,116101
01/02/2004,1.289,1.2904,1.2845,1.2883,30899,119535
01/05/2004,1.2914,1.2979,1.2908,1.2957,39795,121322
01/06/2004,1.2957,1.3095,1.2951,1.3044,71625,125428
01/07/2004,1.3012,1.3026,1.291,1.2929,69344,122092
01/08/2004,1.2913,1.3065,1.2844,1.3046,91129,129466
01/09/2004,1.3056,1.3154,1.2986,1.3125,66776,121543
01/12/2004,1.3134,1.3182,1.3018,1.3036,60407,126608
01/13/2004,1.3023,1.3082,1.2995,1.3035,66780,129188
01/14/2004,1.3053,1.3073,1.2915,1.2953,80436,127738
01/15/2004,1.2934,1.296,1.2848,1.2865,68049,124733
01/16/2004,1.2869,1.2895,1.2639,1.2664,103007,121693
01/19/2004,1.2677,1.2714,1.2622,1.2662,16944,0
01/20/2004,1.2677,1.2885,1.2622,1.2853,97265,128236
01/21/2004,1.2881,1.2962,1.2838,1.2918,69733,120443
01/22/2004,1.2922,1.3041,1.2922,1.2997,67749,123040
01/23/2004,1.3017,1.3065,1.2853,1.2887,72653,123700
01/26/2004,1.2871,1.2905,1.2747,1.276,75711,124167
01/27/2004,1.2752,1.2946,1.2729,1.292,74937,127518
01/28/2004,1.2931,1.2936,1.2753,1.2801,96992,131604
01/29/2004,1.2717,1.2827,1.2654,1.2694,89696,122769
01/30/2004,1.2699,1.2786,1.2642,1.2755,88409,119069
02/02/2004,1.2778,1.2779,1.2682,1.2701,46581,118672
02/03/2004,1.2732,1.2892,1.2708,1.284,68885,122318
02/04/2004,1.2839,1.2872,1.2769,1.2827,49982,121518
02/05/2004,1.2834,1.2932,1.2814,1.2832,60756,124356
02/06/2004,1.2849,1.3021,1.2807,1.2987,85913,126438
02/09/2004,1.2922,1.3057,1.2919,1.2981,79883,132266
02/10/2004,1.2993,1.3084,1.2962,1.3001,62901,126141
02/11/2004,1.2976,1.3132,1.293,1.3106,78687,133745
02/12/2004,1.3138,1.3144,1.3083,1.309,58854,135606
02/13/2004,1.3115,1.3193,1.3012,1.3032,90727,142176
02/17/2004,1.3026,1.3175,1.3015,1.3135,78687,142811
02/18/2004,1.3147,1.3226,1.2959,1.3003,96810,144529
02/19/2004,1.2997,1.3035,1.2946,1.2999,79176,142298
02/20/2004,1.3034,1.3067,1.2792,1.2814,99227,138376
02/23/2004,1.2814,1.2896,1.2749,1.2838,72160,127771
02/24/2004,1.2862,1.3015,1.2824,1.2987,80762,130389
02/25/2004,1.2983,1.3007,1.2776,1.2795,95330,130602
02/26/2004,1.2798,1.2817,1.2684,1.2739,93071,127296
02/27/2004,1.2737,1.2812,1.2672,1.2796,77048,124204
03/01/2004,1.2797,1.2843,1.2727,1.2748,60117,131576
03/02/2004,1.2764,1.2765,1.2497,1.2532,121060,128571
03/03/2004,1.2518,1.2522,1.2359,1.2497,102699,132802
03/04/2004,1.2497,1.2546,1.2437,1.2497,89756,131005
03/05/2004,1.2496,1.2739,1.2468,1.2678,11989,16139
03/08/2004,1.2687,1.2723,1.2643,1.2696,38852,32800
03/09/2004,1.2707,1.2776,1.2578,1.2655,70693,49873
03/10/2004,1.2618,1.266,1.2501,1.2538,78888,60940
03/11/2004,1.2528,1.2695,1.247,1.2623,70047,70611
03/12/2004,1.2654,1.2666,1.2479,1.2529,74920,81249
03/15/2004,1.2523,1.2625,1.2513,1.2569,56678,79751
03/16/2004,1.2573,1.2691,1.2537,1.2574,62668,86060
03/17/2004,1.2577,1.2597,1.2483,1.2549,67277,91242
03/18/2004,1.2542,1.2738,1.253,1.2683,91799,95977
03/19/2004,1.2696,1.2717,1.2565,1.2586,58818,93447
03/22/2004,1.2587,1.2712,1.2532,1.2643,51250,93278
03/23/2004,1.2655,1.268,1.2575,1.2632,55291,94219
03/24/2004,1.2661,1.2686,1.2427,1.2439,90668,100943
03/25/2004,1.2432,1.2515,1.2409,1.2447,59693,101655
03/26/2004,1.2433,1.2524,1.2383,1.2429,63262,100903
03/29/2004,1.2442,1.2484,1.2362,1.2455,41795,99751
03/30/2004,1.2476,1.2546,1.2464,1.2487,44146,99412
03/31/2004,1.2493,1.2637,1.2486,1.2617,65801,101261
04/01/2004,1.2626,1.2703,1.2568,1.2664,73203,103222
04/02/2004,1.2676,1.2682,1.2414,1.2448,95309,106985
04/05/2004,1.2425,1.2443,1.2299,1.2326,76322,105320
04/06/2004,1.2326,1.2447,1.2296,1.2409,54260,105883
04/07/2004,1.2456,1.253,1.2366,1.2492,71381,105927
04/08/2004,1.2487,1.2535,1.2377,1.2393,60993,108082
04/12/2004,1.2396,1.2417,1.2368,1.2387,17066,107593
04/13/2004,1.2394,1.2399,1.2222,1.226,57808,108911
04/14/2004,1.2254,1.2289,1.2185,1.2276,69413,106807
04/15/2004,1.2272,1.2311,1.2197,1.2297,65473,104527
04/16/2004,1.2299,1.2367,1.2239,1.2308,62115,107470
04/19/2004,1.2337,1.24,1.2319,1.2334,41281,106481
04/20/2004,1.2327,1.233,1.216,1.2226,65774,113368
04/21/2004,1.2169,1.2237,1.2134,1.2154,71667,113821
04/22/2004,1.2153,1.2235,1.2101,1.2212,65638,115941
04/23/2004,1.2228,1.2265,1.2117,1.2159,62471,114366
04/26/2004,1.2133,1.2207,1.2082,1.2199,52398,116471
04/27/2004,1.218,1.227,1.2153,1.2256,69140,118216
04/28/2004,1.2246,1.2276,1.2142,1.2162,67046,121493
04/29/2004,1.2168,1.2307,1.2125,1.2285,88187,119121
04/30/2004,1.2288,1.2335,1.2243,1.2306,56150,118425
05/03/2004,1.2325,1.2325,1.2243,1.2263,42293,118236
05/04/2004,1.2265,1.2443,1.2251,1.2414,81272,122607
05/05/2004,1.243,1.2515,1.2421,1.2493,69288,123763
05/06/2004,1.2486,1.2499,1.2387,1.2403,60735,126162
05/07/2004,1.2397,1.2474,1.2201,1.2218,93398,129666
05/10/2004,1.2202,1.222,1.2137,1.219,61402,128883
05/11/2004,1.2155,1.2216,1.2115,1.2188,67188,125652
05/12/2004,1.2193,1.2269,1.2161,1.2235,71535,130577
05/13/2004,1.2232,1.2256,1.2097,1.2148,69397,133439
05/14/2004,1.2133,1.2232,1.2089,1.2208,75966,135140
05/17/2004,1.2218,1.2391,1.2207,1.2336,86517,139627
05/18/2004,1.2349,1.2368,1.2257,1.2272,57805,143573
05/19/2004,1.2281,1.2373,1.2266,1.2343,58509,142900
05/20/2004,1.2346,1.2348,1.2223,1.2249,59764,143310
05/21/2004,1.2294,1.2401,1.2282,1.2336,66805,144053
05/24/2004,1.2325,1.2354,1.2262,1.2345,42721,142029
05/25/2004,1.2338,1.2462,1.2316,1.2436,72941,146116
05/26/2004,1.2437,1.2476,1.2408,1.2444,49950,148128
05/27/2004,1.244,1.262,1.242,1.2605,79621,149537
05/28/2004,1.2602,1.2627,1.2533,1.2547,52179,147531
06/01/2004,1.2567,1.2599,1.2488,1.2559,76457,150554
06/02/2004,1.2576,1.264,1.2539,1.2558,62213,143619
06/03/2004,1.2543,1.2587,1.2502,1.255,65023,140014
06/04/2004,1.2555,1.2635,1.2467,1.2625,5926,14392
06/07/2004,1.2628,1.2672,1.2628,1.2649,31368,33368
06/08/2004,1.2657,1.2688,1.2581,1.26,42444,46051
06/09/2004,1.2595,1.2609,1.2373,1.2382,96737,72368
06/10/2004,1.2367,1.2457,1.2363,1.2443,75240,72368
06/11/2004,1.245,1.2452,1.2304,1.2346,16305,0
06/14/2004,1.2331,1.2428,1.2294,1.2401,68168,85186
06/15/2004,1.2395,1.2508,1.237,1.2504,91516,84666
06/16/2004,1.2502,1.2508,1.2318,1.2343,83632,90805
06/17/2004,1.2348,1.242,1.2334,1.2403,67400,89269
06/18/2004,1.2385,1.2487,1.2313,1.2479,68055,92636
06/21/2004,1.248,1.2486,1.2416,1.2444,48548,91313
06/22/2004,1.2451,1.2472,1.2402,1.2436,53177,91560
06/23/2004,1.2458,1.2535,1.2405,1.2429,59513,101500
06/24/2004,1.2436,1.2531,1.2383,1.2508,67465,108482
06/25/2004,1.2516,1.2531,1.2449,1.2499,48851,108566
06/28/2004,1.2513,1.2572,1.2465,1.2528,66306,110445
06/29/2004,1.2528,1.2534,1.241,1.2424,75427,105507
06/30/2004,1.2421,1.2553,1.2409,1.2536,79651,106052
07/01/2004,1.2531,1.2553,1.2476,1.2516,51988,108248
07/02/2004,1.2499,1.2671,1.2483,1.2667,68485,117318
07/06/2004,1.2669,1.2676,1.2606,1.265,67907,124068
07/07/2004,1.2636,1.2733,1.2617,1.2711,68450,127841
07/08/2004,1.2713,1.2751,1.2673,1.2738,57477,134965
07/09/2004,1.2733,1.2767,1.2714,1.275,47064,137606
07/12/2004,1.2757,1.2781,1.2729,1.2747,47370,146530
07/13/2004,1.2751,1.2757,1.2643,1.2677,81454,146075
07/14/2004,1.2679,1.2768,1.2663,1.274,65394,146780
07/15/2004,1.2729,1.2748,1.2673,1.2684,51811,143497
07/16/2004,1.27,1.2807,1.2671,1.2794,70685,148482
07/19/2004,1.2795,1.2807,1.2744,1.2781,44028,145614
07/20/2004,1.2788,1.2801,1.2649,1.2679,71950,143751
07/21/2004,1.2678,1.2697,1.2558,1.2585,96079,146640
07/22/2004,1.2621,1.2642,1.258,1.2589,65453,138655
07/23/2004,1.26,1.2615,1.2434,1.2446,92357,142001
07/26/2004,1.2452,1.2519,1.2437,1.2489,57871,135942
07/27/2004,1.2492,1.2538,1.2384,1.2391,95090,136451
07/28/2004,1.2404,1.2428,1.2348,1.2408,103880,145608
07/29/2004,1.2403,1.2446,1.2339,1.2386,95983,150192
07/30/2004,1.2389,1.2471,1.2351,1.2365,87355,152842
08/02/2004,1.24,1.2443,1.2375,1.2386,49583,155316
08/03/2004,1.2374,1.2428,1.2343,1.2401,61312,155394
08/04/2004,1.2402,1.2419,1.2317,1.2391,89809,157722
08/05/2004,1.2403,1.2425,1.2372,1.2414,51754,157453
08/06/2004,1.2408,1.2642,1.2395,1.2627,103807,155094
08/09/2004,1.2635,1.2642,1.2596,1.2628,39504,154033
08/10/2004,1.2625,1.2671,1.2578,1.2583,59779,152502
08/11/2004,1.2582,1.26,1.2548,1.2568,57014,155036
08/12/2004,1.2575,1.2667,1.2568,1.2612,77263,156019
08/13/2004,1.2602,1.2728,1.2529,1.2724,91727,154563
08/16/2004,1.2728,1.2736,1.2669,1.2709,54232,151019
08/17/2004,1.2711,1.2743,1.2662,1.2696,60938,152369
08/18/2004,1.2706,1.2719,1.2638,1.2681,68625,154901
08/19/2004,1.2687,1.2733,1.2687,1.2722,57613,153477
08/20/2004,1.2726,1.2737,1.2633,1.2661,64914,163417
08/23/2004,1.2661,1.2671,1.2486,1.2499,81774,163955
08/24/2004,1.2497,1.2521,1.2415,1.2429,85127,162108
08/25/2004,1.2432,1.2471,1.2406,1.2443,66358,160730
08/26/2004,1.2443,1.2476,1.2398,1.246,66718,162835
08/27/2004,1.2462,1.2491,1.236,1.2378,80528,168322
08/30/2004,1.2371,1.2425,1.2343,1.2406,48369,163523
08/31/2004,1.2409,1.2551,1.2399,1.2527,88048,165754
09/01/2004,1.2535,1.2577,1.2501,1.2544,71761,158971
09/02/2004,1.2548,1.2558,1.2497,1.2515,52654,158109
09/03/2004,1.2524,1.2555,1.2397,1.2424,6512,9927
09/07/2004,1.2426,1.2469,1.2407,1.2465,34243,26937
09/08/2004,1.2462,1.2549,1.2383,1.2545,79779,46756
09/09/2004,1.2539,1.2574,1.2514,1.2549,71239,61917
09/10/2004,1.2589,1.2677,1.2537,1.2625,112243,83678
09/13/2004,1.2623,1.2645,1.2581,1.2617,44274,83384
09/14/2004,1.2617,1.2654,1.2584,1.2615,84925,89845
09/15/2004,1.261,1.2619,1.2491,1.2515,101661,85722
09/16/2004,1.2509,1.2557,1.2479,1.2548,82898,84498
09/17/2004,1.2544,1.2582,1.2516,1.254,50886,84028
09/20/2004,1.2536,1.2539,1.2484,1.2528,44781,84012
09/21/2004,1.2531,1.2707,1.2528,1.2678,88732,90539
09/22/2004,1.2694,1.2694,1.2584,1.2619,81449,92893
09/23/2004,1.2622,1.2696,1.2613,1.2627,82888,90487
09/24/2004,1.2628,1.2725,1.2599,1.2623,99637,93487
09/27/2004,1.2641,1.2676,1.2609,1.2651,49337,96858
09/28/2004,1.266,1.2713,1.2643,1.2686,75079,106648
09/29/2004,1.2688,1.2706,1.2649,1.2689,71506,110401
09/30/2004,1.2694,1.2805,1.2676,1.2798,102834,122586
10/01/2004,1.2792,1.2799,1.2747,1.2772,53016,124688
10/04/2004,1.2761,1.2762,1.2619,1.2653,85151,130466
10/05/2004,1.2648,1.2693,1.2626,1.269,64700,130653
10/06/2004,1.2674,1.2685,1.2609,1.2637,71304,130001
10/07/2004,1.2644,1.2677,1.2636,1.2655,49840,123699
10/08/2004,1.265,1.2796,1.2638,1.2779,107835,135971
10/11/2004,1.2785,1.2785,1.2734,1.2743,22710,135971
10/12/2004,1.2747,1.2753,1.265,1.2683,69878,130516
10/13/2004,1.2691,1.2721,1.2585,1.27,110779,129726
10/14/2004,1.2702,1.2784,1.2684,1.2761,86463,121543
10/15/2004,1.2748,1.287,1.274,1.2838,106732,124839
10/18/2004,1.2837,1.2899,1.2824,1.2865,70754,126830
10/19/2004,1.2855,1.2892,1.2817,1.2882,79240,128153
10/20/2004,1.2879,1.2994,1.2863,1.295,96539,134782
10/21/2004,1.2946,1.3016,1.2935,1.2988,86989,141930
10/22/2004,1.2977,1.3051,1.2962,1.3012,69326,144205
10/25/2004,1.3077,1.3194,1.3075,1.316,99943,144876
10/26/2004,1.317,1.3206,1.3089,1.3116,86941,147820
10/27/2004,1.3116,1.3178,1.306,1.3068,141261,147896
10/28/2004,1.3065,1.3132,1.2996,1.3095,118486,147561
10/29/2004,1.3106,1.3163,1.3071,1.3153,103765,149785
11/01/2004,1.3179,1.3198,1.3082,1.3109,88513,155835
11/02/2004,1.3117,1.3119,1.3029,1.3053,64686,154495
11/03/2004,1.3106,1.3196,1.3022,1.3183,126451,160137
11/04/2004,1.319,1.3264,1.3157,1.3226,99904,159816
11/05/2004,1.3236,1.3339,1.3126,1.3312,159522,166719
11/08/2004,1.333,1.3353,1.3271,1.3278,90216,181251
11/09/2004,1.3278,1.3305,1.3248,1.3263,81914,182147
11/10/2004,1.3262,1.3369,1.3213,1.3254,165723,191328
11/11/2004,1.3254,1.3285,1.3224,1.3275,45920,188766
11/12/2004,1.3272,1.3356,1.3241,1.3351,114692,197023
11/15/2004,1.3336,1.3365,1.3282,1.3309,75387,197505
11/16/2004,1.3313,1.3362,1.3286,1.3332,98095,199640
11/17/2004,1.3323,1.3414,1.3318,1.3405,106645,209135
11/18/2004,1.3407,1.344,1.3306,1.3341,107334,217634
11/19/2004,1.3315,1.3434,1.3303,1.3381,119490,222258
11/22/2004,1.3404,1.3418,1.3377,1.3401,62107,227432
11/23/2004,1.3409,1.3473,1.3341,1.3445,107434,229347
11/24/2004,1.3448,1.3546,1.3447,1.3533,88196,221182
11/26/2004,1.3552,1.3696,1.3529,1.3659,116025,230643
11/29/2004,1.3649,1.3672,1.3594,1.3642,86902,228522
11/30/2004,1.3638,1.3701,1.3598,1.3658,109512,225736
12/01/2004,1.3652,1.3736,1.3642,1.3687,108350,220633
12/02/2004,1.3707,1.375,1.3603,1.3635,149750,211850
12/03/2004,1.3632,1.3829,1.3623,1.3819,15474,18217
12/06/2004,1.3809,1.3822,1.3756,1.3786,51905,48279
12/07/2004,1.3767,1.3835,1.3756,1.3795,55577,71333
12/08/2004,1.3788,1.38,1.3557,1.3701,100572,87251
12/09/2004,1.3716,1.3726,1.3618,1.3693,117741,108959
12/10/2004,1.3677,1.3685,1.3504,1.3602,149256,120799
12/13/2004,1.3566,1.3694,1.3562,1.369,91845,122896
12/14/2004,1.368,1.3706,1.3625,1.3669,125243,134838
12/15/2004,1.3658,1.3812,1.3628,1.3772,102425,137888
12/16/2004,1.3764,1.3795,1.357,1.3598,169957,141005
12/17/2004,1.3618,1.3683,1.3591,1.3654,105375,136288
12/20/2004,1.3697,1.3775,1.3663,1.3757,78501,139575
12/21/2004,1.3763,1.3775,1.3717,1.3731,74572,144916
12/22/2004,1.3732,1.3771,1.371,1.3761,76794,151708
12/23/2004,1.3752,1.3883,1.3747,1.385,85912,155938
12/27/2004,1.3884,1.4006,1.3876,1.3984,72133,146085
12/28/2004,1.3984,1.401,1.3955,1.398,65672,144800
12/29/2004,1.3979,1.4012,1.3922,1.3952,80621,146474
12/30/2004,1.3974,1.4043,1.394,1.4015,65863,145213
12/31/2004,1.3999,1.4028,1.3876,1.3914,60684,148086
01/03/2005,1.3926,1.3949,1.3753,1.3846,130016,146886
01/04/2005,1.3828,1.386,1.3614,1.3637,185790,138282
01/05/2005,1.364,1.3669,1.3578,1.363,143731,132828
01/06/2005,1.3636,1.3648,1.352,1.3534,129127,136641
01/07/2005,1.3544,1.3615,1.3389,1.3418,203410,139081
01/10/2005,1.3419,1.3488,1.3417,1.3454,112775,140895
01/11/2005,1.3466,1.3536,1.3466,1.3484,110377,140951
01/12/2005,1.348,1.3659,1.3447,1.3631,177974,151908
01/13/2005,1.362,1.363,1.3556,1.3566,121510,129366
01/14/2005,1.358,1.358,1.3421,1.3459,135667,125966
01/18/2005,1.347,1.3491,1.3359,1.3396,126315,128775
01/19/2005,1.3383,1.3484,1.3326,1.3359,147906,130516
01/20/2005,1.337,1.3389,1.3287,1.332,132421,127987
01/21/2005,1.3321,1.3431,1.3296,1.3416,124673,126052
01/24/2005,1.3406,1.3464,1.339,1.3422,89357,123248
01/25/2005,1.341,1.344,1.3308,1.3329,126314,127978
01/26/2005,1.3336,1.3473,1.3331,1.3434,117477,128598
01/27/2005,1.3438,1.3488,1.3373,1.34,111775,132274
01/28/2005,1.3403,1.3444,1.3349,1.3404,111320,128589
01/31/2005,1.3379,1.3423,1.3338,1.3391,100707,118626
02/01/2005,1.3406,1.3429,1.3362,1.3418,102397,125983
02/02/2005,1.3405,1.3456,1.3372,1.3402,106490,131369
02/03/2005,1.3391,1.34,1.3301,1.3331,108559,137581
02/04/2005,1.3335,1.3406,1.3226,1.3237,156136,142997
02/07/2005,1.3218,1.3226,1.3091,1.3136,135163,153342
02/08/2005,1.3115,1.316,1.3094,1.3137,103761,148822
02/09/2005,1.3123,1.3177,1.3099,1.3154,113481,150471
02/10/2005,1.3171,1.3266,1.3098,1.324,161016,148446
02/11/2005,1.3238,1.3258,1.3205,1.3229,75401,140248
02/14/2005,1.3241,1.3351,1.3237,1.3322,84343,147506
02/15/2005,1.3333,1.3413,1.3314,1.3378,136150,143491
02/16/2005,1.3381,1.3427,1.3318,1.3399,144405,153792
02/17/2005,1.3387,1.345,1.3375,1.3432,112964,152275
02/18/2005,1.3432,1.3442,1.3373,1.3431,92684,149870
02/22/2005,1.3415,1.3626,1.3391,1.362,155511,159575
02/23/2005,1.362,1.3633,1.3545,1.3591,132773,152323
02/24/2005,1.3569,1.3629,1.3534,1.3563,113926,152855
02/25/2005,1.3553,1.3609,1.3504,1.3599,111591,156282
02/28/2005,1.3598,1.3638,1.3577,1.3599,103136,153049
03/01/2005,1.3575,1.3585,1.3526,1.3545,110258,159160
03/02/2005,1.3544,1.3545,1.3445,1.3493,109395,159822
03/03/2005,1.3492,1.3523,1.3454,1.3468,81868,148881
03/04/2005,1.3466,1.3613,1.3443,1.3596,155352,143360
03/07/2005,1.3565,1.3606,1.3535,1.356,29483,35495
03/08/2005,1.3571,1.3719,1.3566,1.3701,56709,54422
03/09/2005,1.3707,1.3783,1.3687,1.3757,74679,74214
03/10/2005,1.3747,1.3812,1.3728,1.3783,110489,104583
03/11/2005,1.378,1.3838,1.3751,1.3812,131238,114632
03/14/2005,1.3818,1.3835,1.3692,1.3724,107254,116133
03/15/2005,1.3721,1.3767,1.3653,1.3673,131702,119443
03/16/2005,1.3663,1.3796,1.3648,1.3769,125967,121618
03/17/2005,1.3774,1.3775,1.3697,1.3726,99761,121196
03/18/2005,1.3736,1.3743,1.3618,1.3666,106130,119862
03/21/2005,1.3664,1.3673,1.3494,1.3531,131829,115400
03/22/2005,1.3519,1.3577,1.3407,1.3442,122528,111714
03/23/2005,1.3437,1.344,1.3312,1.3332,146408,117626
03/24/2005,1.3344,1.3386,1.3287,1.3308,122530,117665
03/28/2005,1.3304,1.3311,1.3208,1.3228,71928,113681
03/29/2005,1.3243,1.3309,1.323,1.3278,84390,113518
03/30/2005,1.3286,1.3338,1.3264,1.3287,97207,123106
03/31/2005,1.3265,1.3371,1.3262,1.331,122126,115593
04/01/2005,1.3316,1.3408,1.3221,1.3258,122126,115593
04/04/2005,1.3246,1.3256,1.3169,1.3203,101939,116526
04/05/2005,1.3198,1.3228,1.315,1.3224,88133,122701
04/06/2005,1.3206,1.326,1.3189,1.3227,104730,125641
04/07/2005,1.322,1.329,1.3194,1.3201,119664,120797
04/08/2005,1.3201,1.3283,1.3156,1.3274,137207,119544
04/11/2005,1.3275,1.3352,1.3257,1.3331,103752,129626
04/12/2005,1.3322,1.3368,1.3211,1.3274,211679,127534
04/13/2005,1.3264,1.3303,1.3197,1.3261,167146,136820
04/14/2005,1.3265,1.3267,1.3114,1.3174,168250,139066
04/15/2005,1.3147,1.3288,1.3125,1.3256,188385,126363
04/18/2005,1.3262,1.3392,1.3221,1.3366,140901,114503
04/19/2005,1.3372,1.3424,1.3328,1.3383,135253,115112
04/20/2005,1.3404,1.3451,1.3336,1.3429,177833,129028
04/21/2005,1.3434,1.3471,1.337,1.3398,182272,127227
04/22/2005,1.3398,1.3439,1.3366,1.3409,119751,127801
04/25/2005,1.3404,1.3404,1.3298,1.3333,126150,132036
04/26/2005,1.3338,1.3359,1.3289,1.3318,102719,129589
04/27/2005,1.3334,1.3336,1.3248,1.3283,142124,131629
04/28/2005,1.3267,1.3288,1.3224,1.3237,147263,133353
04/29/2005,1.3243,1.3322,1.3196,1.3207,164780,135144
05/02/2005,1.3202,1.3217,1.3178,1.3205,73285,129322
05/03/2005,1.3196,1.3259,1.3172,1.3207,125118,134561
05/04/2005,1.3216,1.3314,1.3207,1.3284,127967,138964
05/05/2005,1.3294,1.333,1.3266,1.3286,121423,137640
05/06/2005,1.3298,1.3304,1.3148,1.3157,180447,144391
05/09/2005,1.3156,1.3188,1.3129,1.3172,83770,136499
05/10/2005,1.3198,1.323,1.3154,1.3211,103098,145191
05/11/2005,1.3218,1.3253,1.3116,1.3138,206878,144474
05/12/2005,1.3146,1.3154,1.3024,1.3046,166814,154611
05/13/2005,1.3016,1.3026,1.2947,1.2964,137546,145437
05/16/2005,1.2966,1.2988,1.2919,1.2973,123422,143531
05/17/2005,1.297,1.3,1.2931,1.2955,113534,152177
05/18/2005,1.2946,1.3027,1.2923,1.3012,124786,152318
05/19/2005,1.3012,1.3026,1.294,1.2976,104647,154016
05/20/2005,1.2975,1.299,1.287,1.2892,150289,162902
05/23/2005,1.2883,1.2933,1.287,1.2913,97013,159164
05/24/2005,1.2904,1.2964,1.2892,1.2922,118257,157034
05/25/2005,1.2912,1.2955,1.2885,1.2934,118390,156173
05/26/2005,1.2936,1.2946,1.2823,1.2846,155105,164250
05/27/2005,1.2845,1.2923,1.284,1.2918,99543,160643
05/31/2005,1.287,1.2879,1.2627,1.2634,224850,182135
06/01/2005,1.2635,1.2673,1.2489,1.2557,228016,177053
06/02/2005,1.253,1.2628,1.2512,1.2617,168483,173417
06/03/2005,1.2606,1.2675,1.2534,1.2553,177634,159857
06/06/2005,1.2558,1.2626,1.2549,1.2606,31467,34835
06/07/2005,1.259,1.2644,1.2569,1.2611,46337,65045
06/08/2005,1.2613,1.2684,1.2536,1.2565,77152,101456
06/09/2005,1.2565,1.2586,1.2505,1.2545,125037,118890
06/10/2005,1.2558,1.2577,1.2434,1.2446,172205,132982
06/13/2005,1.2439,1.2448,1.2354,1.2435,155977,131896
06/14/2005,1.244,1.2482,1.2348,1.236,190217,138399
06/15/2005,1.2359,1.246,1.2345,1.2443,203717,137480
06/16/2005,1.2448,1.2495,1.2383,1.2425,185563,139314
06/17/2005,1.2432,1.2615,1.2417,1.2605,182902,169981
06/20/2005,1.2536,1.2565,1.245,1.2473,150230,174008
06/21/2005,1.2479,1.2513,1.2396,1.2501,166727,140686
06/22/2005,1.2501,1.2532,1.2423,1.2451,110831,142707
06/23/2005,1.2454,1.2469,1.2341,1.2347,141543,145849
06/24/2005,1.2357,1.2432,1.2306,1.2415,106877,138644
06/27/2005,1.2419,1.2509,1.2419,1.2481,74712,136145
06/28/2005,1.2492,1.2499,1.2374,1.2395,93779,137285
06/29/2005,1.2386,1.2436,1.2338,1.2397,142713,136729
06/30/2005,1.2391,1.2444,1.2363,1.2423,130506,137568
07/01/2005,1.2421,1.2429,1.2261,1.2281,164754,145447
07/05/2005,1.2255,1.2272,1.2188,1.2232,138052,146903
07/06/2005,1.224,1.2272,1.2211,1.2245,100376,141864
07/07/2005,1.2252,1.236,1.2227,1.2262,149475,146979
07/08/2005,1.2266,1.2305,1.2186,1.2275,154546,137389
07/11/2005,1.228,1.2406,1.2276,1.2394,107711,139922
07/12/2005,1.2391,1.2573,1.2371,1.2552,168242,138129
07/13/2005,1.2558,1.2558,1.2389,1.2406,133725,141907
07/14/2005,1.24,1.2442,1.2373,1.2407,126159,139683
07/15/2005,1.2399,1.2452,1.2336,1.2362,116570,140738
07/18/2005,1.2339,1.2406,1.2339,1.2367,67931,138923
07/19/2005,1.2366,1.2382,1.2268,1.2358,118407,140922
07/20/2005,1.2344,1.2505,1.231,1.2472,165253,139959
07/21/2005,1.2463,1.2569,1.241,1.2481,243025,143029
07/22/2005,1.2479,1.2502,1.2365,1.2377,121229,137270
07/25/2005,1.2367,1.24,1.2339,1.2371,79461,135479
07/26/2005,1.2378,1.2381,1.2291,1.2335,125315,142623
07/27/2005,1.2333,1.2396,1.2271,1.2389,156654,140019
07/28/2005,1.2376,1.2462,1.2346,1.2444,149931,138060
07/29/2005,1.2439,1.2471,1.2386,1.2437,141348,138532
08/01/2005,1.2434,1.2559,1.2426,1.2505,142476,142902
08/02/2005,1.2486,1.2563,1.2482,1.2504,127199,140916
08/03/2005,1.2504,1.2655,1.2457,1.2647,146698,144529
08/04/2005,1.2644,1.2711,1.2608,1.2688,150943,146763
08/05/2005,1.2693,1.2706,1.2618,1.2654,148519,144610
08/08/2005,1.2647,1.2698,1.2624,1.2669,68893,141084
08/09/2005,1.2656,1.2725,1.2637,1.2674,112910,142590
08/10/2005,1.2681,1.2733,1.264,1.2685,125878,145133
08/11/2005,1.2694,1.2781,1.2683,1.2741,129191,145842
08/12/2005,1.2771,1.2791,1.2688,1.2744,149430,144116
08/15/2005,1.2756,1.276,1.2647,1.2671,98895,142415
08/16/2005,1.2671,1.2677,1.2598,1.266,107131,144514
08/17/2005,1.2658,1.2671,1.2563,1.2564,116866,145189
08/18/2005,1.2575,1.2595,1.2458,1.2478,124991,149148
08/19/2005,1.2475,1.2496,1.2426,1.247,105706,142333
08/22/2005,1.2465,1.2544,1.2457,1.2525,87789,141702
08/23/2005,1.2525,1.2554,1.2491,1.2531,96591,140779
08/24/2005,1.2532,1.2579,1.2461,1.2567,132720,144873
08/25/2005,1.2571,1.2626,1.2555,1.2607,98578,143989
08/26/2005,1.2596,1.264,1.2567,1.2581,89588,145244
08/29/2005,1.2583,1.2645,1.2512,1.2521,103166,149412
08/30/2005,1.252,1.2534,1.2466,1.2516,110271,147930
08/31/2005,1.2515,1.2654,1.2484,1.263,174314,145630
09/01/2005,1.2636,1.2819,1.262,1.2791,230223,153076
09/02/2005,1.2793,1.2884,1.2762,1.2835,183776,148142
09/06/2005,1.2825,1.2879,1.2735,1.2773,152814,146246
09/07/2005,1.2756,1.2829,1.2698,1.2711,142051,145518
09/08/2005,1.2704,1.2744,1.2672,1.2692,120783,142996
09/09/2005,1.2688,1.2754,1.2665,1.2694,31963,31316
09/12/2005,1.2699,1.2706,1.2559,1.2565,84104,46794
09/13/2005,1.2568,1.2605,1.2532,1.2556,115268,63499
09/14/2005,1.2558,1.262,1.2546,1.2564,153970,79216
09/15/2005,1.2571,1.2573,1.2477,1.2504,142232,116092
09/16/2005,1.2508,1.2596,1.2486,1.2527,112536,125746
09/19/2005,1.2457,1.2461,1.2387,1.2433,108972,128101
09/20/2005,1.2422,1.2476,1.2397,1.2419,99841,116788
09/21/2005,1.2404,1.2526,1.2397,1.249,116196,119840
09/22/2005,1.2507,1.2554,1.2416,1.2432,125236,124884
09/23/2005,1.2437,1.2456,1.2322,1.2335,122966,128380
09/26/2005,1.2311,1.2363,1.2292,1.2349,90328,128488
09/27/2005,1.2353,1.2366,1.2255,1.2295,133700,133749
09/28/2005,1.2298,1.2338,1.2275,1.2307,115465,131536
09/29/2005,1.2322,1.2356,1.2286,1.2317,119888,134699
09/30/2005,1.2316,1.2374,1.2277,1.2291,166158,137577
10/03/2005,1.2304,1.2312,1.2181,1.2192,97665,141715
10/04/2005,1.2195,1.2227,1.2179,1.2204,90332,141279
10/05/2005,1.2198,1.2266,1.2194,1.2232,101102,134272
10/06/2005,1.2262,1.2481,1.2262,1.246,199646,135922
10/07/2005,1.2459,1.246,1.2369,1.2392,142603,135922
10/10/2005,1.2395,1.2429,1.2316,1.2392,60341,125064
10/11/2005,1.2343,1.2343,1.225,1.2258,105774,128264
10/12/2005,1.2265,1.2328,1.2227,1.2304,98779,127723
10/13/2005,1.2299,1.2311,1.2185,1.2292,151630,136562
10/14/2005,1.2301,1.2383,1.2252,1.2365,190944,137026
10/17/2005,1.235,1.2395,1.2282,1.2306,105026,138076
10/18/2005,1.2292,1.2295,1.2187,1.2225,115297,141541
10/19/2005,1.2235,1.2274,1.2146,1.2251,144893,145283
10/20/2005,1.2265,1.2295,1.2218,1.2261,112325,150722
10/21/2005,1.2289,1.2362,1.2197,1.2213,148366,147507
10/24/2005,1.2214,1.2291,1.219,1.2244,100502,149876
10/25/2005,1.2248,1.239,1.2203,1.2374,155498,147616
10/26/2005,1.2377,1.2404,1.2316,1.2343,110801,146595
10/27/2005,1.2324,1.244,1.2308,1.2407,125903,146173
10/28/2005,1.2405,1.2436,1.2313,1.2327,134620,138599
10/31/2005,1.2326,1.2354,1.2232,1.2255,114756,139784
11/01/2005,1.2245,1.2297,1.2235,1.2265,110190,140694
11/02/2005,1.2295,1.2348,1.2251,1.2332,120976,141407
11/03/2005,1.2337,1.2344,1.2195,1.2202,174676,149312
11/04/2005,1.2202,1.2255,1.2061,1.2082,233697,161028
11/07/2005,1.2066,1.2091,1.2034,1.2074,129403,159160
11/08/2005,1.2047,1.2056,1.1964,1.2044,136116,155810
11/09/2005,1.2037,1.2046,1.1973,1.2027,140925,160286
11/10/2005,1.202,1.2061,1.1932,1.1942,169273,163600
11/11/2005,1.1945,1.1987,1.1925,1.1942,44550,160852
11/14/2005,1.197,1.2027,1.1913,1.1943,113824,164684
11/15/2005,1.1945,1.1982,1.1894,1.1964,154379,170103
11/16/2005,1.1974,1.199,1.1897,1.1938,136881,169030
11/17/2005,1.1924,1.2015,1.1893,1.2006,171309,171657
11/18/2005,1.1996,1.2046,1.1913,1.2013,224251,174258
11/21/2005,1.2025,1.2088,1.1966,1.1976,188249,181068
11/22/2005,1.1972,1.2072,1.1932,1.2054,194645,180004
11/23/2005,1.2069,1.2122,1.2012,1.2048,139899,178376
11/25/2005,1.2062,1.207,1.1954,1.1961,100324,174524
11/28/2005,1.1953,1.215,1.1917,1.2119,162811,179226
11/29/2005,1.2093,1.2106,1.1981,1.2034,168071,176071
11/30/2005,1.2012,1.2049,1.1997,1.2036,132509,170934
12/01/2005,1.2032,1.2045,1.193,1.1986,178933,180210
12/02/2005,1.1978,1.1992,1.1902,1.1954,192772,180085
12/05/2005,1.1947,1.2061,1.1929,1.2033,146583,176074
12/06/2005,1.2029,1.2048,1.1994,1.2034,133155,169092
12/07/2005,1.2021,1.2042,1.1942,1.1963,118971,167033
12/08/2005,1.1951,1.2088,1.1941,1.2049,175276,168582
12/09/2005,1.2056,1.2075,1.2004,1.2057,32692,34824
12/12/2005,1.2029,1.2221,1.2022,1.2185,78239,54687
12/13/2005,1.2192,1.2224,1.2143,1.219,94038,73210
12/14/2005,1.2172,1.2299,1.217,1.2241,160589,91919
12/15/2005,1.2227,1.2274,1.2169,1.2203,141323,124220
12/16/2005,1.2206,1.2261,1.2171,1.2246,136584,112656
12/19/2005,1.2261,1.2273,1.2208,1.2241,77150,113261
12/20/2005,1.2235,1.2247,1.2071,1.2099,134252,118960
12/21/2005,1.2092,1.2143,1.2031,1.2073,97073,116414
12/22/2005,1.2062,1.2127,1.2037,1.2107,106077,112108
12/23/2005,1.2095,1.2114,1.2057,1.2087,58335,110126
12/27/2005,1.2077,1.2105,1.2053,1.2059,33711,107998
12/28/2005,1.2057,1.2161,1.2039,1.2053,111692,115420
12/29/2005,1.2061,1.2106,1.2043,1.2068,62835,107386
12/30/2005,1.2063,1.2115,1.2002,1.2057,100646,108340
01/03/2006,1.2046,1.2254,1.2034,1.2244,183133,114886
01/04/2006,1.2239,1.237,1.2238,1.2348,186751,115099
01/05/2006,1.2335,1.2343,1.2287,1.233,129212,117834
01/06/2006,1.2322,1.2404,1.2301,1.238,172364,119681
01/09/2006,1.2365,1.2375,1.2273,1.2308,104105,122198
01/10/2006,1.2302,1.2331,1.2256,1.2293,109797,123084
01/11/2006,1.228,1.2364,1.2263,1.2343,132907,127909
01/12/2006,1.2355,1.2381,1.2222,1.226,205836,121789
01/13/2006,1.2251,1.2361,1.2246,1.2352,174473,122904
01/17/2006,1.2363,1.2391,1.2265,1.2312,150958,124945
01/18/2006,1.2328,1.2376,1.2284,1.2324,162972,130273
01/19/2006,1.2331,1.2339,1.2265,1.2303,132948,130225
01/20/2006,1.2305,1.2355,1.2252,1.2351,138809,134675
01/23/2006,1.2354,1.2524,1.2351,1.2513,133312,135760
01/24/2006,1.2509,1.2534,1.2468,1.2501,107324,139927
01/25/2006,1.2482,1.2536,1.2445,1.2468,132284,138257
01/26/2006,1.2451,1.2479,1.2407,1.2421,116296,137272
01/27/2006,1.2414,1.2444,1.2295,1.2312,205539,135000
01/30/2006,1.2313,1.2323,1.227,1.2294,98499,135568
01/31/2006,1.2296,1.2397,1.2284,1.2355,171315,143296
02/01/2006,1.2354,1.2369,1.2254,1.2264,129946,139899
02/02/2006,1.2265,1.2312,1.2237,1.2303,120943,140394
02/03/2006,1.2292,1.2315,1.2171,1.2227,212528,145266
02/06/2006,1.2231,1.2249,1.2147,1.2169,120366,139795
02/07/2006,1.2172,1.2217,1.2143,1.2171,107710,135507
02/08/2006,1.2186,1.2195,1.2122,1.2144,121275,137961
02/09/2006,1.2158,1.2195,1.2144,1.2168,110030,137465
02/10/2006,1.2183,1.2224,1.2089,1.2104,267852,148026
02/13/2006,1.2093,1.2116,1.2074,1.2105,91146,139684
02/14/2006,1.2096,1.212,1.2055,1.2107,113035,136120
02/15/2006,1.2109,1.2151,1.2065,1.2081,148284,138319
02/16/2006,1.2086,1.2102,1.2041,1.2083,100737,141395
02/17/2006,1.2097,1.2143,1.205,1.2102,214585,146932
02/21/2006,1.2119,1.2167,1.2081,1.2112,102476,145398
02/22/2006,1.2099,1.212,1.2042,1.2088,116259,149344
02/23/2006,1.2098,1.2157,1.2081,1.2109,145291,151837
02/24/2006,1.2106,1.2121,1.205,1.2062,117241,161113
02/27/2006,1.2057,1.2073,1.2012,1.2041,76223,160727
02/28/2006,1.2034,1.2127,1.202,1.2106,128444,151890
03/01/2006,1.2113,1.216,1.2076,1.2102,137966,151636
03/02/2006,1.2106,1.2229,1.2096,1.2217,159811,148616
03/03/2006,1.2218,1.2235,1.2178,1.2215,117263,13410
03/06/2006,1.2231,1.2275,1.2172,1.2201,37060,36557
03/07/2006,1.219,1.2202,1.2048,1.2067,72457,60721
03/08/2006,1.2066,1.2121,1.2055,1.2095,77857,82382
03/09/2006,1.2106,1.2131,1.2071,1.2089,104817,103176
03/10/2006,1.2085,1.2105,1.2038,1.2092,165052,123103
03/13/2006,1.2091,1.2167,1.2088,1.2139,106827,124647
03/14/2006,1.2136,1.221,1.2118,1.2198,159339,134697
03/15/2006,1.2193,1.2252,1.2183,1.225,159339,134697
03/16/2006,1.2244,1.2365,1.2211,1.2353,192538,150236
03/17/2006,1.2348,1.2383,1.2314,1.2369,123668,132925
03/20/2006,1.2354,1.237,1.2321,1.2339,87573,135281
03/21/2006,1.2334,1.2339,1.2246,1.2273,148999,139173
03/22/2006,1.2279,1.2285,1.2237,1.2251,107795,139414
03/23/2006,1.2248,1.2251,1.2124,1.2135,164003,139936
03/24/2006,1.2137,1.2216,1.2119,1.2199,144951,135556
03/27/2006,1.22,1.2228,1.2171,1.2176,59372,133042
03/28/2006,1.2178,1.2274,1.2159,1.2172,159146,138266
03/29/2006,1.2173,1.2215,1.2145,1.2188,99257,136658
03/30/2006,1.2193,1.2336,1.2187,1.2319,184738,153500
03/31/2006,1.2328,1.2338,1.2245,1.2285,140618,140062
04/03/2006,1.228,1.2311,1.2195,1.2304,128644,156437
04/04/2006,1.2294,1.244,1.2281,1.2428,161930,159215
04/05/2006,1.2422,1.2468,1.2405,1.2463,148868,160612
04/06/2006,1.2452,1.2492,1.2357,1.2389,220731,162543
04/07/2006,1.2381,1.2387,1.2251,1.2267,202110,157695
04/10/2006,1.2265,1.229,1.2236,1.2257,83107,154937
04/11/2006,1.2272,1.2314,1.2249,1.2294,96824,156406
04/12/2006,1.2297,1.2324,1.2221,1.226,148759,148456
04/13/2006,1.2259,1.2287,1.2223,1.2259,101394,145690
04/17/2006,1.2274,1.2444,1.2268,1.2414,119778,156639
04/18/2006,1.2408,1.2516,1.238,1.2467,187134,162625
04/19/2006,1.2517,1.2549,1.2439,1.2539,198357,168339
04/20/2006,1.2534,1.2534,1.2438,1.2469,140459,167954
04/21/2006,1.2468,1.2512,1.2417,1.2494,143744,171273
04/24/2006,1.2516,1.2566,1.2483,1.2554,135775,175727
04/25/2006,1.2537,1.2591,1.2516,1.2584,176103,173905
04/26/2006,1.2579,1.2621,1.2534,1.2605,192870,177073
04/27/2006,1.2596,1.2695,1.2551,1.2684,206762,180850
04/28/2006,1.2676,1.2786,1.2666,1.2758,179055,176571
05/01/2006,1.2766,1.2837,1.2701,1.2758,166063,186735
05/02/2006,1.2712,1.2814,1.2704,1.2775,165536,183161
05/03/2006,1.2757,1.2815,1.2735,1.2772,168363,181150
05/04/2006,1.2775,1.2868,1.2713,1.2857,237938,191128
05/05/2006,1.284,1.2909,1.2816,1.2878,197080,186407
05/08/2006,1.2884,1.2929,1.2833,1.2846,140037,191139
05/09/2006,1.2843,1.2925,1.2802,1.2895,192678,194124
05/10/2006,1.2901,1.2973,1.2891,1.2949,232594,190895
05/11/2006,1.2921,1.301,1.2823,1.2989,249638,192334
05/12/2006,1.2973,1.3094,1.2968,1.3044,271571,189085
05/15/2006,1.3081,1.3109,1.2914,1.2945,236140,191329
05/16/2006,1.2934,1.3003,1.2905,1.2996,190699,189929
05/17/2006,1.2991,1.3055,1.2834,1.2881,316013,192528
05/18/2006,1.2861,1.2992,1.2857,1.2956,195226,196147
05/19/2006,1.2985,1.2996,1.2824,1.2906,177790,195908
05/22/2006,1.2891,1.3016,1.2822,1.2995,177790,195908
05/23/2006,1.2989,1.3009,1.2935,1.2996,156870,192064
05/24/2006,1.2935,1.3026,1.2858,1.2912,231619,195600
05/25/2006,1.2881,1.2944,1.2872,1.2933,152101,193540
05/26/2006,1.2949,1.2957,1.2824,1.2843,171554,185760
05/30/2006,1.2854,1.3033,1.2842,1.2997,231257,188054
05/31/2006,1.2995,1.3025,1.2927,1.293,177951,193486
06/01/2006,1.2936,1.2945,1.2842,1.2921,191433,196915
06/02/2006,1.2931,1.306,1.2915,1.3038,230845,197627
06/05/2006,1.3043,1.3098,1.3022,1.304,139060,191578
06/06/2006,1.3021,1.3051,1.2925,1.2955,152948,194337
06/07/2006,1.2941,1.2954,1.2876,1.2914,125560,189411
06/08/2006,1.2916,1.2921,1.2739,1.2752,236722,180145
06/09/2006,1.2767,1.2797,1.2708,1.2758,186243,36833
06/12/2006,1.2728,1.2762,1.2677,1.2721,55186,50684
06/13/2006,1.2695,1.2727,1.264,1.2652,103950,68007
06/14/2006,1.2652,1.2761,1.2643,1.2703,158156,118374
06/15/2006,1.2713,1.277,1.269,1.2723,158156,118374
06/16/2006,1.2742,1.2782,1.2727,1.2757,128380,129020
06/19/2006,1.2755,1.276,1.266,1.2687,99722,132158
06/20/2006,1.2682,1.2725,1.2644,1.2692,110203,131586
06/21/2006,1.269,1.2786,1.2688,1.2767,113090,141972
06/22/2006,1.277,1.2784,1.2654,1.2689,177656,143949
06/23/2006,1.2675,1.2693,1.2582,1.2622,161440,145511
06/26/2006,1.2609,1.2708,1.2606,1.2683,103608,146628
06/27/2006,1.2689,1.272,1.2663,1.2687,105249,146955
06/28/2006,1.2677,1.2686,1.2616,1.2657,126844,147886
06/29/2006,1.2648,1.2766,1.2617,1.2763,175090,151672
06/30/2006,1.2764,1.2891,1.2754,1.2881,167015,154334
07/03/2006,1.2886,1.292,1.2857,1.2893,110526,160903
07/05/2006,1.29,1.2936,1.2802,1.2831,187752,167289
07/06/2006,1.2819,1.2878,1.2814,1.2869,151547,159531
07/07/2006,1.2869,1.2956,1.2858,1.2908,162436,164816
07/10/2006,1.2901,1.2906,1.2811,1.2823,101853,162041
07/11/2006,1.2827,1.2868,1.2795,1.2859,111246,166587
07/12/2006,1.2856,1.2868,1.2762,1.2789,148382,160128
07/13/2006,1.2789,1.2816,1.275,1.2781,132068,154802
07/14/2006,1.2776,1.2791,1.271,1.2737,142561,154235
07/17/2006,1.2721,1.2729,1.2586,1.2607,138706,150632
07/18/2006,1.2601,1.2643,1.2555,1.2593,181321,151353
07/19/2006,1.2587,1.2693,1.2534,1.2683,200280,144766
07/20/2006,1.2672,1.2735,1.2667,1.2718,117966,148323
07/21/2006,1.2707,1.2775,1.2705,1.2768,99069,147683
07/24/2006,1.2779,1.2785,1.2686,1.2706,82343,140460
07/25/2006,1.2711,1.2749,1.2639,1.2659,124269,144847
07/26/2006,1.2656,1.2795,1.2634,1.2773,139132,150258
07/27/2006,1.2788,1.2846,1.2754,1.2766,165855,150233
07/28/2006,1.2769,1.2843,1.2731,1.2823,167131,155225
07/31/2006,1.2837,1.2856,1.2813,1.2844,117101,152100
08/01/2006,1.284,1.29,1.2791,1.2886,206863,155833
08/02/2006,1.2892,1.2905,1.2844,1.2874,120613,161080
08/03/2006,1.2859,1.2902,1.2808,1.2877,179354,165809
08/04/2006,1.2868,1.2976,1.2841,1.2945,84250,174238
08/07/2006,1.2949,1.2957,1.2894,1.2907,84250,174238
08/08/2006,1.2884,1.2959,1.287,1.2933,131407,175601
08/09/2006,1.2886,1.2968,1.2826,1.2922,126360,180968
08/10/2006,1.2924,1.2974,1.2807,1.2858,183851,172294
08/11/2006,1.2855,1.2859,1.2774,1.2782,137470,165542
08/14/2006,1.277,1.2822,1.2766,1.2775,89382,165778
08/15/2006,1.2779,1.2863,1.2753,1.2842,148247,176277
08/16/2006,1.2842,1.2923,1.2827,1.2898,109616,178818
08/17/2006,1.2898,1.2942,1.2867,1.2881,131245,177557
08/18/2006,1.2883,1.29,1.2834,1.288,118631,177449
08/21/2006,1.2877,1.2992,1.2877,1.2953,132191,180052
08/22/2006,1.2943,1.2943,1.2836,1.285,160475,172437
08/23/2006,1.2858,1.2911,1.2826,1.2846,144402,166365
08/24/2006,1.2837,1.2908,1.2798,1.2814,157584,165737
08/25/2006,1.2813,1.2833,1.2774,1.281,115063,162603
08/28/2006,1.2806,1.2869,1.2802,1.2835,72596,164785
08/29/2006,1.2832,1.2886,1.2796,1.288,176752,165502
08/30/2006,1.2876,1.2899,1.2858,1.2877,105041,161545
08/31/2006,1.2879,1.2924,1.2827,1.2854,195291,171295
09/01/2006,1.285,1.2891,1.2797,1.288,168825,165527
09/05/2006,1.2885,1.2913,1.2837,1.2859,146233,158333
09/06/2006,1.2859,1.2873,1.2811,1.2855,146233,158333
09/07/2006,1.2845,1.2869,1.2744,1.2772,181305,153219
09/08/2006,1.2771,1.2777,1.2689,1.2711,35341,27119
09/11/2006,1.2696,1.2777,1.2686,1.2738,37861,34806
09/12/2006,1.2736,1.2777,1.2706,1.2727,90170,66976
09/13/2006,1.2719,1.2753,1.27,1.2727,125848,97672
09/14/2006,1.273,1.2786,1.2708,1.2755,162606,122513
09/15/2006,1.2757,1.2768,1.2661,1.2691,182878,131087
09/18/2006,1.2667,1.2742,1.2662,1.2731,130302,132504
09/19/2006,1.2735,1.2756,1.268,1.2707,176542,130612
09/20/2006,1.2702,1.2759,1.2693,1.2725,113332,132443
09/21/2006,1.2716,1.2826,1.2711,1.2813,184713,142415
09/22/2006,1.2808,1.2857,1.2804,1.2809,122695,137603
09/25/2006,1.2812,1.2845,1.2756,1.2787,119265,138127
09/26/2006,1.2771,1.2786,1.2684,1.2723,161182,136073
09/27/2006,1.2707,1.2741,1.2694,1.2729,130965,139640
09/28/2006,1.2725,1.2754,1.2698,1.2732,124279,142138
09/29/2006,1.2717,1.2733,1.2658,1.2705,176470,142380
10/02/2006,1.2699,1.2778,1.2681,1.2758,148810,142189
10/03/2006,1.2757,1.2783,1.2738,1.2747,92973,141181
10/04/2006,1.2748,1.2757,1.2685,1.2728,151803,141148
10/05/2006,1.2732,1.274,1.2685,1.2706,147883,146841
10/06/2006,1.2705,1.2731,1.2584,1.2622,239131,145604
10/09/2006,1.2603,1.2627,1.2599,1.2604,48394,147829
10/10/2006,1.2607,1.2627,1.253,1.2546,146583,149352
10/11/2006,1.2547,1.257,1.2513,1.2529,126163,147539
10/12/2006,1.2533,1.2576,1.2526,1.2558,115683,144594
10/13/2006,1.2567,1.2587,1.2492,1.2524,170733,151790
10/16/2006,1.2512,1.2546,1.2498,1.2533,104637,152813
10/17/2006,1.2541,1.2574,1.2515,1.2549,144587,152563
10/18/2006,1.2543,1.2566,1.2506,1.254,145742,153952
10/19/2006,1.2538,1.2647,1.2537,1.2633,201595,152203
10/20/2006,1.2629,1.2644,1.2601,1.2624,104927,147415
10/23/2006,1.2622,1.2624,1.2539,1.2555,123179,156956
10/24/2006,1.2552,1.258,1.2528,1.2568,109008,155697
10/25/2006,1.2557,1.2626,1.2556,1.2614,144316,157279
10/26/2006,1.2607,1.2703,1.2606,1.2691,163788,155748
10/27/2006,1.2689,1.275,1.2663,1.2734,182081,152455
10/30/2006,1.2729,1.2735,1.2698,1.2728,111472,151574
10/31/2006,1.2716,1.2782,1.2677,1.2762,190506,158805
11/01/2006,1.2764,1.2797,1.274,1.2773,149764,157973
11/02/2006,1.2752,1.2781,1.2733,1.2776,116848,161918
11/03/2006,1.2773,1.279,1.2676,1.2711,217849,158438
11/06/2006,1.2709,1.272,1.2684,1.2715,92128,156561
11/07/2006,1.2725,1.2816,1.2716,1.2761,200123,173608
11/08/2006,1.2777,1.28,1.2739,1.2765,136308,173610
11/09/2006,1.275,1.284,1.2741,1.2814,198959,176508
11/10/2006,1.2824,1.2892,1.282,1.2836,151261,166834
11/13/2006,1.2839,1.2869,1.2785,1.2799,146928,169066
11/14/2006,1.2798,1.2861,1.2779,1.2811,222190,165988
11/15/2006,1.2798,1.2823,1.2761,1.2811,170108,170445
11/16/2006,1.2817,1.2829,1.2769,1.2783,168938,163595
11/17/2006,1.2782,1.2832,1.2748,1.28,203609,174193
11/20/2006,1.2811,1.2836,1.2789,1.2798,113856,168760
11/21/2006,1.2801,1.2839,1.2781,1.2827,126151,173413
11/22/2006,1.2831,1.2942,1.2823,1.2909,213214,192049
11/23/2006,1.2923,1.2957,1.2909,1.2931,232075,198623
11/24/2006,1.2931,1.3091,1.2909,1.307,232075,198623
11/27/2006,1.3128,1.3146,1.3065,1.3111,183794,193648
11/28/2006,1.3113,1.319,1.3099,1.317,266111,199467
11/29/2006,1.3174,1.3197,1.3108,1.3136,206436,203546
11/30/2006,1.313,1.3252,1.3119,1.3226,238314,208792
12/01/2006,1.3216,1.3325,1.3197,1.3309,273684,205684
12/04/2006,1.3336,1.3338,1.3258,1.3303,167825,198387
12/05/2006,1.3315,1.3339,1.3262,1.3303,250131,201417
12/06/2006,1.3291,1.3316,1.3229,1.326,183557,196026
12/07/2006,1.3253,1.3297,1.3247,1.3253,179865,198382
12/08/2006,1.3257,1.3336,1.3162,1.317,41022,43774
12/11/2006,1.3158,1.3233,1.31,1.3221,80417,81528
12/12/2006,1.3217,1.3263,1.3182,1.3244,85226,108641
12/13/2006,1.3256,1.3259,1.3161,1.3172,165668,140793
12/14/2006,1.3176,1.3221,1.3107,1.312,229008,175322
12/15/2006,1.3118,1.3154,1.3025,1.3047,287723,184881
12/18/2006,1.3047,1.3084,1.3016,1.3063,149425,190170
12/19/2006,1.3064,1.3181,1.3048,1.3157,235342,192420
12/20/2006,1.3161,1.3208,1.3124,1.3141,172314,197983
12/21/2006,1.3137,1.3176,1.31,1.3139,166500,195261
12/22/2006,1.314,1.3175,1.3068,1.3079,150600,187784
12/26/2006,1.3081,1.3101,1.305,1.306,28377,184987
12/27/2006,1.3062,1.3138,1.3056,1.3082,113521,187048
12/28/2006,1.3083,1.3159,1.3063,1.3104,157067,191074
12/29/2006,1.3107,1.3163,1.3095,1.3147,91805,191465
01/02/2007,1.323,1.3254,1.3221,1.3244,65707,189213
01/03/2007,1.3236,1.3246,1.3102,1.3122,192918,187633
01/04/2007,1.3119,1.3135,1.3028,1.3042,201070,176370
01/05/2007,1.3044,1.306,1.2934,1.2963,212449,174877
01/08/2007,1.2962,1.2989,1.2924,1.2972,162185,183685
01/09/2007,1.2979,1.3005,1.2937,1.2953,142870,181333
01/10/2007,1.2946,1.2953,1.288,1.2889,173822,180063
01/11/2007,1.2888,1.2965,1.2831,1.2839,296710,169651
01/12/2007,1.2842,1.2893,1.2812,1.2871,179188,162944
01/16/2007,1.2881,1.2937,1.2857,1.287,214344,162669
01/17/2007,1.2865,1.2898,1.2836,1.2879,130841,159329
01/18/2007,1.2885,1.2924,1.2842,1.2904,224976,163978
01/19/2007,1.2908,1.2946,1.2859,1.291,171218,165783
01/22/2007,1.2903,1.2927,1.2868,1.2898,130212,161891
01/23/2007,1.2889,1.2988,1.2872,1.2966,149744,167447
01/24/2007,1.2966,1.298,1.2891,1.2905,182751,168817
01/25/2007,1.2905,1.2944,1.2855,1.2869,202017,170407
01/26/2007,1.2869,1.2886,1.2812,1.2849,197602,170593
01/29/2007,1.2861,1.2908,1.2838,1.2897,107740,170349
01/30/2007,1.29,1.2921,1.2883,1.2901,110519,171895
01/31/2007,1.2905,1.2976,1.2863,1.2968,245712,171573
02/01/2007,1.2962,1.2995,1.294,1.296,237780,182042
02/02/2007,1.296,1.3003,1.2888,1.2902,237780,182042
02/05/2007,1.2893,1.2903,1.285,1.2865,124688,182044
02/06/2007,1.2865,1.2927,1.2849,1.2916,125431,180036
02/07/2007,1.292,1.2961,1.2907,1.2941,140395,182146
02/08/2007,1.2948,1.2976,1.2908,1.2972,170366,182612
02/09/2007,1.2971,1.2977,1.2914,1.2938,132104,177831
02/12/2007,1.2951,1.2969,1.2873,1.2893,122428,176621
02/13/2007,1.2895,1.2976,1.2886,1.2963,164675,184016
02/14/2007,1.2968,1.3083,1.2954,1.3054,213526,198738
02/15/2007,1.3061,1.3102,1.3047,1.3076,190394,194482
02/16/2007,1.3067,1.3075,1.3022,1.3064,137212,194463
02/19/2007,1.3083,1.309,1.305,1.3082,30175,194463
02/20/2007,1.3083,1.3118,1.305,1.3062,132108,198072
02/21/2007,1.3062,1.3092,1.3037,1.3067,156334,199624
02/22/2007,1.3067,1.3068,1.3005,1.3052,141785,204731
02/23/2007,1.3051,1.3113,1.3025,1.3089,155406,217769
02/26/2007,1.3097,1.3122,1.3075,1.3107,110004,213802
02/27/2007,1.3111,1.3183,1.3084,1.3166,211276,215942
02/28/2007,1.3163,1.3163,1.3103,1.3153,188830,213309
03/01/2007,1.3148,1.3161,1.3075,1.3116,235910,206660
03/02/2007,1.3097,1.3121,1.3062,1.311,187576,199037
03/05/2007,1.3123,1.313,1.299,1.3018,234569,194777
03/06/2007,1.3003,1.3051,1.3,1.3039,144582,187386
03/07/2007,1.3046,1.3105,1.3028,1.3099,133066,193271
03/08/2007,1.3095,1.3099,1.3032,1.3053,171483,176340
03/09/2007,1.305,1.3075,1.3001,1.303,171483,176340
03/12/2007,1.3002,1.3085,1.2992,1.3083,59154,54362
03/13/2007,1.3071,1.3104,1.3038,1.3077,84888,81325
03/14/2007,1.3079,1.3127,1.3057,1.3109,191280,140464
03/15/2007,1.3099,1.3132,1.3074,1.3113,202691,169770
03/16/2007,1.3118,1.3222,1.3113,1.3188,184020,178262
03/19/2007,1.3197,1.3204,1.3159,1.3179,121359,181095
03/20/2007,1.318,1.32,1.315,1.3186,142369,181062
03/21/2007,1.3199,1.3267,1.3167,1.3258,162786,182320
03/22/2007,1.3261,1.3289,1.3187,1.3208,205050,185949
03/23/2007,1.3207,1.3218,1.3152,1.3165,206621,180697
03/26/2007,1.3167,1.3223,1.3129,1.3205,167734,188258
03/27/2007,1.3206,1.324,1.3197,1.3219,195373,191148
03/28/2007,1.323,1.3249,1.3182,1.3197,182871,191491
03/29/2007,1.3185,1.3227,1.3174,1.3208,132133,197618
03/30/2007,1.3204,1.3273,1.3159,1.3225,260144,203861
04/02/2007,1.3247,1.3256,1.3203,1.3236,132995,202012
04/03/2007,1.3237,1.3252,1.319,1.3201,117542,196504
04/04/2007,1.3198,1.325,1.3186,1.3235,149189,203013
04/05/2007,1.3239,1.3311,1.3221,1.3294,146626,212040
04/06/2007,1.3297,1.33,1.323,1.324,52620,212085
04/09/2007,1.324,1.3247,1.3208,1.3226,51800,204708
04/10/2007,1.3226,1.3324,1.3218,1.3292,141492,210045
04/11/2007,1.3298,1.3309,1.3274,1.3293,108102,208253
04/12/2007,1.3298,1.3371,1.3294,1.3347,173176,214778
04/13/2007,1.3353,1.342,1.3347,1.3404,217549,214027
04/16/2007,1.3432,1.3443,1.3397,1.3413,121450,216731
04/17/2007,1.3395,1.3459,1.3389,1.343,177688,215332
04/18/2007,1.3437,1.3481,1.342,1.3442,153877,209935
04/19/2007,1.3475,1.3482,1.3423,1.3464,146384,221599
04/20/2007,1.3479,1.3499,1.3447,1.3459,124055,215957
04/23/2007,1.3453,1.3468,1.3401,1.3434,103016,223508
04/24/2007,1.3436,1.3504,1.3409,1.3485,159301,230049
04/25/2007,1.35,1.3526,1.3481,1.3502,136143,227944
04/26/2007,1.3503,1.3512,1.3442,1.3461,169072,224487
04/27/2007,1.3453,1.3546,1.3438,1.35,220301,231623
04/30/2007,1.3492,1.3536,1.3446,1.3507,171545,236224
05/01/2007,1.3501,1.3531,1.3447,1.3476,190303,232628
05/02/2007,1.3461,1.3469,1.3414,1.3453,144811,231927
05/03/2007,1.3439,1.3477,1.3401,1.3408,171596,225285
05/04/2007,1.3408,1.3465,1.3389,1.3447,174153,228789
05/07/2007,1.3449,1.3481,1.3444,1.3456,87388,231170
05/08/2007,1.3451,1.3474,1.3368,1.3396,180475,220167
05/09/2007,1.3395,1.3419,1.3372,1.3379,124877,222101
05/10/2007,1.3379,1.3415,1.3315,1.3333,210308,219763
05/11/2007,1.3329,1.3382,1.3313,1.3377,143290,218052
05/14/2007,1.338,1.3409,1.3374,1.339,86082,220500
05/15/2007,1.3391,1.3459,1.3377,1.344,172362,233473
05/16/2007,1.3441,1.3459,1.3352,1.337,188111,218923
05/17/2007,1.3364,1.3391,1.3323,1.334,129969,217408
05/18/2007,1.3343,1.337,1.3311,1.3353,128734,218745
05/21/2007,1.3365,1.3377,1.3281,1.3314,120067,213136
05/22/2007,1.3311,1.3321,1.3284,1.33,82374,215038
05/23/2007,1.3294,1.3347,1.3261,1.3302,182684,205188
05/24/2007,1.33,1.3304,1.3258,1.3276,152865,205308
05/25/2007,1.3273,1.3316,1.3254,1.3293,128796,207987
05/29/2007,1.3291,1.3362,1.3261,1.3292,208130,209619
05/30/2007,1.329,1.3299,1.3247,1.327,143588,207386
05/31/2007,1.327,1.3318,1.3263,1.3294,175276,205187
06/01/2007,1.3293,1.3303,1.3231,1.3283,254080,200623
06/04/2007,1.3281,1.3338,1.327,1.3326,163566,200900
06/05/2007,1.333,1.3393,1.3327,1.336,188052,206336
06/06/2007,1.3357,1.3375,1.3322,1.3343,186888,203325
06/07/2007,1.3336,1.3348,1.3257,1.3268,208718,187983
06/08/2007,1.3262,1.3264,1.3154,1.3197,255703,187983
06/11/2007,1.3195,1.3207,1.3167,1.3192,38067,73523
06/12/2007,1.3193,1.3204,1.3134,1.3151,50329,73523
06/13/2007,1.3137,1.3149,1.3097,1.3141,143091,133917
06/14/2007,1.3144,1.3157,1.3111,1.3139,149297,155040
06/15/2007,1.314,1.3222,1.3137,1.321,206985,178712
06/18/2007,1.3213,1.3251,1.3208,1.3244,128075,180367
06/19/2007,1.3245,1.3269,1.3215,1.3255,122960,182390
06/20/2007,1.3255,1.3269,1.3226,1.3249,112842,183673
06/21/2007,1.3231,1.3237,1.3201,1.3218,137897,188067
06/22/2007,1.3218,1.33,1.3209,1.3294,179634,191092
06/25/2007,1.3295,1.3303,1.3268,1.3294,133550,180687
06/26/2007,1.3292,1.3307,1.3259,1.3295,140360,182290
06/27/2007,1.3284,1.3288,1.3243,1.3273,134165,179511
06/28/2007,1.3279,1.3309,1.325,1.3259,137082,185905
06/29/2007,1.3272,1.3368,1.3256,1.3359,174475,195053
07/02/2007,1.3371,1.3464,1.3354,1.345,202550,200831
07/03/2007,1.3455,1.3461,1.3409,1.3444,129468,193268
07/05/2007,1.3433,1.3484,1.3402,1.3423,188593,197482
07/06/2007,1.3417,1.3465,1.3391,1.3444,152015,206446
07/09/2007,1.3457,1.3462,1.3433,1.3445,86956,202884
07/10/2007,1.345,1.3571,1.3417,1.3552,250146,221872
07/11/2007,1.3589,1.3603,1.3553,1.3584,196278,222803
07/12/2007,1.3566,1.3619,1.3563,1.3604,143744,227507
07/13/2007,1.361,1.3635,1.3584,1.3608,185249,215084
07/16/2007,1.3598,1.3623,1.3579,1.3602,118473,220351
07/17/2007,1.3593,1.3619,1.3577,1.3602,132860,219453
07/18/2007,1.3601,1.3654,1.3571,1.3614,181818,224177
07/19/2007,1.3622,1.3649,1.3604,1.3623,139274,226222
07/20/2007,1.3617,1.3661,1.3597,1.3638,144875,231880
07/23/2007,1.3651,1.3662,1.3611,1.362,126109,227613
07/24/2007,1.3624,1.3669,1.3615,1.3644,139782,223838
07/25/2007,1.3642,1.3645,1.3511,1.3523,248699,214736
07/26/2007,1.3539,1.3586,1.3506,1.3554,247397,226009
07/27/2007,1.3552,1.3567,1.3438,1.3461,233544,216144
07/30/2007,1.3427,1.3519,1.3422,1.3501,161842,212308
07/31/2007,1.3511,1.354,1.3492,1.3502,161842,212308
08/01/2007,1.3491,1.3523,1.345,1.347,195666,212229
08/02/2007,1.3487,1.3517,1.3462,1.3503,136156,214719
08/03/2007,1.3513,1.363,1.3494,1.3612,198574,219854
08/06/2007,1.3643,1.3651,1.359,1.3609,177660,222003
08/07/2007,1.3605,1.3626,1.3545,1.357,159381,224424
08/08/2007,1.3551,1.3636,1.353,1.3607,170989,226836
08/09/2007,1.3604,1.3626,1.3463,1.3494,278443,222602
08/10/2007,1.3489,1.3516,1.3452,1.3507,179836,218411
08/13/2007,1.3502,1.3519,1.3413,1.3429,154249,216533
08/14/2007,1.3417,1.3435,1.3337,1.3349,178334,214017
08/15/2007,1.3342,1.3344,1.3242,1.3269,213781,211204
08/16/2007,1.323,1.3252,1.3161,1.321,260416,213628
08/17/2007,1.3229,1.335,1.3174,1.3279,302914,211972
08/20/2007,1.3295,1.3313,1.3263,1.3285,124404,207485
08/21/2007,1.3279,1.3324,1.326,1.3271,144729,209941
08/22/2007,1.3266,1.3354,1.3253,1.3335,151463,213730
08/23/2007,1.335,1.339,1.3337,1.3359,148872,214518
08/24/2007,1.3368,1.3485,1.3354,1.3473,148872,214518
08/27/2007,1.3473,1.3486,1.3435,1.3453,83428,214195
08/28/2007,1.3444,1.3482,1.3401,1.3433,168740,220237
08/29/2007,1.3404,1.3483,1.3363,1.3461,168740,220237
08/30/2007,1.3477,1.3477,1.3393,1.3436,169905,223758
08/31/2007,1.3432,1.3521,1.3421,1.3438,189816,218166
09/04/2007,1.3432,1.3455,1.335,1.341,192186,213184
09/05/2007,1.3405,1.3471,1.3367,1.3451,168246,207122
09/06/2007,1.3446,1.3507,1.3431,1.3482,154470,198770
09/07/2007,1.3487,1.3595,1.3459,1.3564,195600,198770
09/10/2007,1.3573,1.3612,1.3562,1.3601,29531,44771
09/11/2007,1.36,1.3644,1.3574,1.3629,41007,62156
09/12/2007,1.3637,1.3712,1.3621,1.3706,122224,99857
09/13/2007,1.3703,1.3723,1.3657,1.3678,191879,158762
09/14/2007,1.3664,1.3689,1.3634,1.3666,179607,186871
09/17/2007,1.3666,1.368,1.364,1.3658,111679,191317
09/18/2007,1.3653,1.3772,1.3618,1.3757,164059,202310
09/19/2007,1.3768,1.377,1.3716,1.3741,141168,195059
09/20/2007,1.3744,1.3879,1.3742,1.3856,193325,205806
09/21/2007,1.3847,1.3899,1.382,1.3861,114373,200930
09/24/2007,1.3873,1.3911,1.3846,1.3866,97456,201347
09/25/2007,1.3859,1.3935,1.384,1.3923,133630,208293
09/26/2007,1.3926,1.3942,1.3892,1.3914,115732,207354
09/27/2007,1.391,1.3973,1.3905,1.3941,155508,209858
09/28/2007,1.3926,1.4059,1.3925,1.4052,185998,209615
10/01/2007,1.4059,1.4061,1.399,1.4019,167039,212931
10/02/2007,1.4011,1.4019,1.3919,1.3934,167039,212931
10/03/2007,1.393,1.3981,1.3864,1.3886,170040,211912
10/04/2007,1.387,1.3929,1.3846,1.3896,170040,211912
10/05/2007,1.3912,1.3936,1.381,1.3918,214433,205691
10/08/2007,1.3928,1.3931,1.3814,1.3918,97522,200617
10/09/2007,1.3831,1.3893,1.3792,1.3878,168708,202686
10/10/2007,1.3881,1.3952,1.3873,1.3909,150990,201891
10/11/2007,1.3922,1.4021,1.3913,1.3991,230395,209826
10/12/2007,1.3978,1.3992,1.3931,1.3951,174452,202418
10/15/2007,1.3951,1.4021,1.3939,1.3976,138907,204101
10/16/2007,1.3992,1.4004,1.3921,1.3942,182068,206615
10/17/2007,1.395,1.4009,1.3934,1.3963,172840,219400
10/18/2007,1.3988,1.4086,1.3973,1.407,151039,223781
10/19/2007,1.4063,1.4099,1.4018,1.407,276091,196967
10/22/2007,1.4105,1.4122,1.3898,1.393,276091,196967
10/23/2007,1.3949,1.4053,1.3943,1.4023,178220,192890
10/24/2007,1.4026,1.4041,1.396,1.4028,165903,194443
10/25/2007,1.4032,1.4115,1.4018,1.4089,166297,201838
10/26/2007,1.4098,1.4166,1.4086,1.4155,120854,197943
10/29/2007,1.4177,1.4207,1.4147,1.4194,120050,199330
10/30/2007,1.4193,1.4211,1.4144,1.4204,115856,195911
10/31/2007,1.4208,1.4276,1.4187,1.4269,184974,202786
11/01/2007,1.4249,1.4252,1.4172,1.4228,177741,207333
11/02/2007,1.4187,1.4296,1.4187,1.4266,210814,212733
11/05/2007,1.4285,1.4292,1.4211,1.4238,127734,212781
11/06/2007,1.4242,1.4339,1.4236,1.4322,146701,212781
11/07/2007,1.4331,1.4498,1.4322,1.4437,250189,219149
11/08/2007,1.4395,1.4471,1.4387,1.4435,213434,218121
11/09/2007,1.4442,1.4519,1.4396,1.4435,220003,213502
11/12/2007,1.4414,1.4445,1.4292,1.4435,164425,212151
11/13/2007,1.43,1.4399,1.4287,1.4364,148962,214707
11/14/2007,1.4383,1.4493,1.4379,1.4423,213535,224128
11/15/2007,1.4415,1.4471,1.4371,1.438,186648,216215
11/16/2007,1.4384,1.444,1.4348,1.4424,170714,221569
11/19/2007,1.4433,1.4455,1.4388,1.4433,114413,218640
11/20/2007,1.4434,1.4621,1.4401,1.458,198574,221308
11/21/2007,1.4604,1.4639,1.4541,1.4626,122343,214582
11/23/2007,1.4616,1.4736,1.4545,1.4597,168393,214256
11/26/2007,1.4594,1.4652,1.4569,1.4631,150736,214945
11/27/2007,1.463,1.4677,1.4574,1.4611,169397,210234
11/28/2007,1.4596,1.4627,1.4478,1.4623,218114,212038
11/29/2007,1.46,1.461,1.4487,1.4517,203176,202395
11/30/2007,1.4513,1.4549,1.4392,1.4402,203176,202395
12/03/2007,1.4414,1.4473,1.4383,1.4434,128454,202723
12/04/2007,1.4432,1.4533,1.4399,1.4529,160513,211349
12/05/2007,1.4528,1.4533,1.4355,1.4379,202661,206099
12/06/2007,1.4379,1.4415,1.4286,1.4396,200007,206149
12/07/2007,1.4401,1.4436,1.436,1.4416,131279,202601
12/10/2007,1.4408,1.4498,1.4402,1.4474,39508,53973
12/11/2007,1.4478,1.4511,1.4399,1.4433,99494,82300
12/12/2007,1.4417,1.4507,1.4409,1.4475,134992,110872
12/13/2007,1.4468,1.4493,1.4334,1.4379,191977,129208
12/14/2007,1.4379,1.4415,1.4171,1.4183,236886,149519
12/17/2007,1.4163,1.4213,1.409,1.4155,154876,153056
12/18/2007,1.4171,1.4198,1.4127,1.4168,116355,148267
12/19/2007,1.4169,1.4185,1.4086,1.4142,114918,148429
12/20/2007,1.4135,1.4153,1.4071,1.4084,115898,159247
12/21/2007,1.4082,1.417,1.4079,1.4118,95551,158273
12/24/2007,1.4134,1.4175,1.4118,1.4163,19041,155496
12/26/2007,1.4189,1.4266,1.4188,1.4261,47542,163137
12/27/2007,1.4245,1.4402,1.4228,1.4389,112823,170387
12/28/2007,1.4373,1.4492,1.4352,1.4474,99726,170740
12/31/2007,1.4484,1.4507,1.4328,1.4338,72563,163552
01/02/2008,1.4426,1.4507,1.4401,1.4481,110704,169851
01/03/2008,1.4479,1.4536,1.4441,1.4497,135924,172396
01/04/2008,1.4496,1.4578,1.4448,1.4525,187828,173346
01/07/2008,1.45,1.4509,1.4408,1.4444,107872,173864
01/08/2008,1.444,1.4502,1.4429,1.4458,101773,176419
01/09/2008,1.4459,1.449,1.4386,1.441,131038,173465
01/10/2008,1.4406,1.4561,1.4388,1.4539,221810,183383
01/11/2008,1.4552,1.4562,1.4505,1.4528,130632,174508
01/14/2008,1.4549,1.4656,1.4522,1.4616,129807,172240
01/15/2008,1.4605,1.4664,1.454,1.4576,189779,173644
01/16/2008,1.4522,1.4601,1.4335,1.4402,302395,166760
01/17/2008,1.4394,1.4458,1.4329,1.4415,194283,165106
01/18/2008,1.4382,1.4437,1.4344,1.4366,156011,164815
01/22/2008,1.4347,1.4387,1.4103,1.4343,413877,180437
01/23/2008,1.44,1.4402,1.4233,1.4321,231322,177859
01/24/2008,1.4362,1.4511,1.4319,1.4489,206831,182516
01/25/2008,1.4487,1.4508,1.439,1.4405,164776,177093
01/28/2008,1.442,1.4529,1.4391,1.4508,120652,178664
01/29/2008,1.452,1.4524,1.4467,1.4508,107022,180741
01/30/2008,1.4502,1.4638,1.4486,1.4627,143607,184424
01/31/2008,1.4585,1.4644,1.4531,1.4607,167648,187318
02/01/2008,1.4578,1.4694,1.4516,1.4536,216503,191143
02/04/2008,1.4531,1.4581,1.4525,1.4558,103979,194621
02/05/2008,1.4564,1.4565,1.4355,1.4383,209752,192332
02/06/2008,1.4379,1.4404,1.4323,1.436,142182,189830
02/07/2008,1.4356,1.4386,1.4172,1.4193,241908,191081
02/08/2008,1.4225,1.4282,1.4184,1.424,114884,186309
02/11/2008,1.4257,1.4311,1.4214,1.4249,124316,194897
02/12/2008,1.4253,1.4351,1.4231,1.4327,162640,200176
02/13/2008,1.4313,1.4335,1.4266,1.4312,115724,196418
02/14/2008,1.431,1.4385,1.4286,1.4369,164287,198435
02/15/2008,1.4378,1.4446,1.4368,1.4405,121762,197350
02/19/2008,1.4417,1.4495,1.4348,1.447,200508,202197
02/20/2008,1.4465,1.447,1.4352,1.4455,184230,201842
02/21/2008,1.4455,1.4578,1.4442,1.4557,182821,204084
02/22/2008,1.4559,1.4603,1.4529,1.4565,131394,200856
02/25/2008,1.4573,1.4585,1.4535,1.4563,102093,196115
02/26/2008,1.4569,1.4726,1.4519,1.4709,200818,208300
02/27/2008,1.4738,1.4885,1.4723,1.4859,238082,210196
02/28/2008,1.4861,1.4971,1.4815,1.4956,168931,210169
02/29/2008,1.4934,1.4982,1.4886,1.4933,178908,203244
03/03/2008,1.4931,1.502,1.4899,1.4936,199910,206688
03/04/2008,1.4944,1.4994,1.4916,1.495,168295,211666
03/05/2008,1.4947,1.5047,1.4888,1.5007,220616,216391
03/06/2008,1.5019,1.5138,1.5011,1.5109,221492,218638
03/07/2008,1.5136,1.5208,1.5058,1.5094,237966,210944
03/10/2008,1.5101,1.515,1.5055,1.5092,43732,50070
03/11/2008,1.5091,1.5238,1.5029,1.5062,65172,60326
03/12/2008,1.5083,1.5317,1.508,1.5268,125074,85344
03/13/2008,1.531,1.5388,1.5268,1.5329,208392,132373
03/14/2008,1.5372,1.5431,1.5276,1.5403,292542,163759
03/17/2008,1.5413,1.5633,1.5404,1.5468,250130,157225
03/18/2008,1.5468,1.557,1.5354,1.545,246508,168453
03/19/2008,1.536,1.5529,1.5327,1.5357,246508,168453
03/20/2008,1.5384,1.5391,1.5143,1.5174,212770,158840
03/24/2008,1.516,1.5201,1.5086,1.5164,96880,156960
03/25/2008,1.518,1.5407,1.5153,1.5343,160322,161114
03/26/2008,1.5382,1.561,1.5334,1.5567,207089,162251
03/27/2008,1.5593,1.5601,1.548,1.5533,182881,159884
03/28/2008,1.5536,1.5596,1.5498,1.5516,148124,159639
03/31/2008,1.5555,1.5656,1.5518,1.5542,184774,165367
04/01/2008,1.5523,1.5545,1.5323,1.5361,220910,163103
04/02/2008,1.5382,1.5463,1.5295,1.5423,196644,166380
04/03/2008,1.5451,1.5451,1.5274,1.5441,222417,169663
04/04/2008,1.5445,1.554,1.5402,1.5485,160552,166856
04/07/2008,1.5494,1.5505,1.539,1.5474,122834,171611
04/08/2008,1.5469,1.5565,1.5437,1.5486,128837,171489
04/09/2008,1.5472,1.563,1.5447,1.559,162537,177893
04/10/2008,1.5598,1.568,1.549,1.551,220286,169490
04/11/2008,1.5511,1.5622,1.5503,1.5599,171039,171062
04/14/2008,1.5451,1.5653,1.5433,1.5573,183899,172791
04/15/2008,1.5605,1.5643,1.5519,1.5557,173721,171861
04/16/2008,1.5557,1.5753,1.5528,1.5726,203898,179276
04/17/2008,1.5719,1.5759,1.562,1.5662,220529,174442
04/18/2008,1.5673,1.5734,1.5488,1.558,299015,176929
04/21/2008,1.5584,1.5727,1.557,1.5695,177273,177481
04/22/2008,1.5689,1.5798,1.5614,1.5777,212089,173495
04/23/2008,1.5775,1.5777,1.5639,1.5672,212089,173495
04/24/2008,1.5665,1.5671,1.5417,1.5462,341366,181082
04/25/2008,1.546,1.5488,1.5335,1.5375,233861,186822
04/28/2008,1.5387,1.5476,1.5374,1.5425,169914,187491
04/29/2008,1.5438,1.5443,1.5322,1.5344,209822,187333
04/30/2008,1.5349,1.5429,1.5298,1.5422,282480,191594
05/01/2008,1.5406,1.5428,1.5214,1.5243,216167,198123
05/02/2008,1.5255,1.5282,1.5142,1.5199,268016,195487
05/05/2008,1.5215,1.5303,1.5206,1.5281,137146,196495
05/06/2008,1.5284,1.538,1.5235,1.5313,196868,199414
05/07/2008,1.5315,1.5323,1.515,1.5184,226968,202193
05/08/2008,1.518,1.5228,1.5068,1.5188,289995,204253
05/09/2008,1.5188,1.5276,1.518,1.5265,179763,206701
05/12/2008,1.5253,1.536,1.5153,1.5325,208153,202508
05/13/2008,1.5331,1.5355,1.5218,1.5267,233436,202812
05/14/2008,1.526,1.5276,1.5186,1.5247,195111,200431
05/15/2008,1.5269,1.5338,1.5209,1.5243,228130,200035
05/16/2008,1.5236,1.5393,1.5228,1.5371,257162,203992
05/19/2008,1.5375,1.5425,1.5276,1.5302,191356,204420
05/20/2008,1.5309,1.548,1.5295,1.5459,238387,207329
05/21/2008,1.5444,1.5588,1.5423,1.5572,217125,209083
05/22/2008,1.5588,1.5609,1.5488,1.5494,183729,207793
05/23/2008,1.5522,1.5591,1.5491,1.5586,162580,212377
05/26/2008,1.557,1.5589,1.5538,1.5564,18808,212377
05/27/2008,1.5564,1.5617,1.5479,1.55,228545,216284
05/28/2008,1.5475,1.556,1.5408,1.5433,226447,216599
05/29/2008,1.5449,1.5466,1.5287,1.531,244373,218353
05/30/2008,1.5317,1.5372,1.5263,1.5359,186392,217472
06/02/2008,1.5359,1.5393,1.5289,1.5345,182921,216032
06/03/2008,1.5341,1.5433,1.5213,1.527,366033,221071
06/04/2008,1.5237,1.5288,1.5223,1.5246,208893,221621
06/05/2008,1.5233,1.5408,1.517,1.5396,349062,225572
06/06/2008,1.5391,1.5585,1.5379,1.5572,249458,211567
06/09/2008,1.5588,1.5651,1.5423,1.546,42251,35782
06/10/2008,1.5453,1.5463,1.5252,1.5259,91477,63295
06/11/2008,1.5274,1.54,1.5266,1.5381,115539,87498
06/12/2008,1.5372,1.5381,1.5196,1.5239,176810,110809
06/13/2008,1.5268,1.5302,1.5124,1.517,223904,129488
06/16/2008,1.5233,1.534,1.5166,1.5306,188675,131045
06/17/2008,1.529,1.5373,1.5282,1.5333,195102,130011
06/18/2008,1.5328,1.536,1.5282,1.5346,166387,130920
06/19/2008,1.5353,1.5408,1.5286,1.5315,185002,134851
06/20/2008,1.5324,1.5473,1.5312,1.5445,209696,154991
06/23/2008,1.543,1.5458,1.5289,1.5343,207678,142773
06/24/2008,1.534,1.5446,1.5314,1.5399,185131,145237
06/25/2008,1.5396,1.5458,1.536,1.5423,206446,153160
06/26/2008,1.55,1.5594,1.5456,1.5584,213281,163974
06/27/2008,1.5581,1.5622,1.5546,1.5599,169171,163642
06/30/2008,1.5611,1.5664,1.5558,1.5578,186691,167460
07/01/2008,1.5582,1.5656,1.5551,1.5618,205890,177226
07/02/2008,1.5623,1.5721,1.5606,1.5716,206111,184609
07/03/2008,1.5722,1.5741,1.5513,1.5527,307800,169239
07/04/2008,1.553,1.5559,1.5486,1.5527,45021,169239
07/07/2008,1.5538,1.5586,1.5443,1.5561,251828,172887
07/08/2008,1.5557,1.5574,1.5468,1.5489,183596,173456
07/09/2008,1.5503,1.5583,1.5484,1.5577,179281,177812
07/10/2008,1.5574,1.5637,1.5526,1.5616,253117,183422
07/11/2008,1.5621,1.5784,1.56,1.5725,253117,183422
07/14/2008,1.5779,1.5828,1.5678,1.5751,188740,176173
07/15/2008,1.5741,1.5876,1.5702,1.5711,276838,179959
07/16/2008,1.5749,1.5786,1.5636,1.5647,212972,174140
07/17/2008,1.5659,1.5734,1.5623,1.5658,223062,172126
07/18/2008,1.5699,1.5729,1.5648,1.5684,151468,169910
07/21/2008,1.5683,1.5773,1.5671,1.5735,133607,172493
07/22/2008,1.5766,1.5789,1.56,1.5628,240160,168100
07/23/2008,1.5632,1.5642,1.5514,1.5521,233124,159166
07/24/2008,1.5529,1.556,1.5473,1.5504,201891,150196
07/25/2008,1.5526,1.5602,1.551,1.5541,184428,146219
07/28/2008,1.5553,1.5617,1.5532,1.5602,140262,154400
07/29/2008,1.5589,1.5608,1.5405,1.5435,252951,146574
07/30/2008,1.5437,1.5467,1.5373,1.5421,210481,143910
07/31/2008,1.543,1.5553,1.5422,1.5445,258246,154106
08/01/2008,1.5452,1.5453,1.5366,1.54,222596,150679
08/04/2008,1.5416,1.5486,1.5407,1.5442,147601,155196
08/05/2008,1.5427,1.5432,1.5298,1.5327,210988,156538
08/06/2008,1.5308,1.5374,1.5254,1.5272,288345,149995
08/07/2008,1.5269,1.5362,1.5168,1.5182,288345,149995
08/08/2008,1.5186,1.5195,1.4856,1.4873,392019,153764
08/11/2008,1.4882,1.4945,1.4741,1.4789,274819,143490
08/12/2008,1.4761,1.4826,1.4673,1.4776,257689,140853
08/13/2008,1.4775,1.4843,1.4705,1.4795,284914,132986
08/14/2008,1.4788,1.4817,1.464,1.4676,261626,146079
08/15/2008,1.4669,1.4671,1.4524,1.4543,242567,139414
08/18/2008,1.4546,1.4635,1.451,1.4563,178093,135646
08/19/2008,1.4542,1.4661,1.4497,1.4633,245333,146953
08/20/2008,1.4653,1.4674,1.4539,1.4606,216892,144944
08/21/2008,1.4613,1.4773,1.4602,1.4745,243083,147548
08/22/2008,1.4765,1.4774,1.4628,1.4646,195256,151617
08/25/2008,1.4656,1.468,1.4568,1.4629,140897,151246
08/26/2008,1.4626,1.4633,1.4444,1.4522,272695,147109
08/27/2008,1.4519,1.4652,1.4506,1.4583,245246,146007
08/28/2008,1.459,1.4688,1.4548,1.4577,289381,151632
08/29/2008,1.4573,1.4644,1.4517,1.4519,191958,151887
09/02/2008,1.4568,1.46,1.4344,1.4392,342906,153077
09/03/2008,1.4395,1.4412,1.4262,1.4369,278542,155555
09/04/2008,1.4376,1.4426,1.4196,1.4205,401818,155654
09/05/2008,1.4142,1.423,1.4077,1.4124,376641,145907
09/08/2008,1.4179,1.4312,1.3936,1.3988,48640,28677
09/09/2008,1.4004,1.4108,1.3931,1.405,68550,56915
09/10/2008,1.3992,1.4062,1.3871,1.3916,100272,84220
09/11/2008,1.3857,1.3883,1.3767,1.3833,174782,120001
09/12/2008,1.3897,1.4116,1.3859,1.4098,289357,129724
09/15/2008,1.4166,1.4363,1.3971,1.4088,357160,137302
09/16/2008,1.4167,1.4184,1.3966,1.4065,233549,140929
09/17/2008,1.4011,1.4337,1.3998,1.4327,236995,133770
09/18/2008,1.428,1.4498,1.4231,1.4337,245999,146599
09/19/2008,1.4286,1.4426,1.4082,1.4399,208009,144204
09/22/2008,1.4418,1.4802,1.4371,1.4736,252973,153024
09/23/2008,1.4728,1.4763,1.4566,1.4658,209570,147506
09/24/2008,1.4613,1.4695,1.4565,1.4611,156045,145108
09/25/2008,1.4573,1.4721,1.4517,1.4577,195011,148095
09/26/2008,1.457,1.4632,1.4508,1.4579,175156,149131
09/29/2008,1.4484,1.4594,1.4269,1.4444,233554,153595
09/30/2008,1.4395,1.4422,1.4016,1.409,222463,151868
10/01/2008,1.4115,1.4167,1.3951,1.404,184138,152980
10/02/2008,1.3985,1.4002,1.3708,1.3789,213914,158178
10/03/2008,1.377,1.387,1.3647,1.3785,227476,155721
10/06/2008,1.3585,1.3654,1.3404,1.3417,198936,157727
10/07/2008,1.3455,1.3705,1.3438,1.3608,191185,157744
10/08/2008,1.3581,1.3758,1.3507,1.3674,215603,153601
10/09/2008,1.3632,1.3791,1.3571,1.3646,134512,151275
10/10/2008,1.3575,1.3648,1.3236,1.3443,186793,152828
10/13/2008,1.3549,1.3656,1.3432,1.3443,128496,149571
10/14/2008,1.3559,1.3731,1.3555,1.3611,171578,153594
10/15/2008,1.3582,1.3647,1.3431,1.3467,174289,153896
10/16/2008,1.3421,1.3489,1.3297,1.3382,188077,153853
10/17/2008,1.3426,1.3468,1.3335,1.3376,144790,146472
10/20/2008,1.334,1.3466,1.3226,1.3261,164161,158731
10/21/2008,1.3275,1.3296,1.2987,1.307,179659,158051
10/22/2008,1.2994,1.3014,1.2681,1.2809,212007,162852
10/23/2008,1.2774,1.2886,1.2673,1.2789,226774,164777
10/24/2008,1.2902,1.2916,1.2435,1.256,191590,170363
10/27/2008,1.2486,1.2636,1.2283,1.2477,191590,170363
10/28/2008,1.2424,1.2691,1.2282,1.2552,206126,152959
10/29/2008,1.2734,1.2934,1.2571,1.2791,254798,157165
10/30/2008,1.2902,1.3233,1.2746,1.2907,252762,161118
10/31/2008,1.2812,1.284,1.2609,1.2697,242201,148064
11/03/2008,1.2708,1.2836,1.2533,1.2565,176746,145512
11/04/2008,1.2525,1.2985,1.2463,1.2887,223800,140994
11/05/2008,1.2929,1.3052,1.2727,1.2928,230397,143112
11/06/2008,1.2869,1.2892,1.2614,1.2672,217237,140363
11/07/2008,1.262,1.2788,1.259,1.2685,151762,136368
11/10/2008,1.2753,1.2862,1.2648,1.2696,143246,136468
11/11/2008,1.2685,1.2735,1.2439,1.2461,165525,142315
11/12/2008,1.2449,1.2566,1.2402,1.2445,184654,141688
11/13/2008,1.2395,1.2804,1.2328,1.2631,250042,141139
11/14/2008,1.273,1.2771,1.2517,1.2734,181184,137766
11/17/2008,1.2484,1.2684,1.2452,1.2619,153544,138353
11/18/2008,1.2571,1.2643,1.2507,1.2519,141876,136245
11/19/2008,1.2576,1.2756,1.2426,1.2544,218814,142473
11/20/2008,1.2442,1.2541,1.2373,1.2456,192343,141047
11/21/2008,1.2398,1.2586,1.2371,1.2452,220061,135512
11/24/2008,1.2542,1.2925,1.2514,1.2826,207295,140110
11/25/2008,1.2901,1.3033,1.2754,1.2974,243274,139391
11/26/2008,1.3012,1.3012,1.2767,1.283,142591,139223
11/28/2008,1.2656,1.2849,1.2656,1.2656,138481,138461
12/01/2008,1.2663,1.2672,1.2533,1.2624,138939,134621
12/02/2008,1.257,1.2718,1.2513,1.2652,159566,138135
12/03/2008,1.2677,1.2695,1.2553,1.2606,144003,132312
12/04/2008,1.2664,1.2801,1.2502,1.2745,217524,135883
12/05/2008,1.2724,1.2753,1.2576,1.2644,194321,128245
12/08/2008,1.268,1.2916,1.2676,1.2901,17541,44246
12/09/2008,1.2888,1.2941,1.2737,1.2861,39667,59098
12/10/2008,1.2864,1.3014,1.2841,1.2953,61723,78321
12/11/2008,1.2961,1.3345,1.2945,1.3255,116325,78321
12/12/2008,1.3292,1.3357,1.3192,1.3313,145348,112419
12/15/2008,1.3336,1.3665,1.3308,1.3609,147105,116921
12/16/2008,1.364,1.4088,1.3573,1.3917,172840,116995
12/17/2008,1.3982,1.4376,1.3946,1.4286,232377,116995
12/18/2008,1.4345,1.466,1.4118,1.4256,272267,115974
12/19/2008,1.4203,1.4257,1.3763,1.3826,177596,115648
12/22/2008,1.3864,1.4066,1.3844,1.3899,101719,115779
12/23/2008,1.3891,1.3966,1.3865,1.3915,58426,116155
12/24/2008,1.3876,1.3968,1.3867,1.3917,13784,117096
12/26/2008,1.3943,1.4071,1.3943,1.4014,13784,117096
12/29/2008,1.4022,1.4307,1.3858,1.4036,102219,119385
12/30/2008,1.3895,1.4164,1.3881,1.4027,73444,118618
12/31/2008,1.4046,1.4089,1.379,1.3894,70347,115967
01/02/2009,1.3894,1.3929,1.3777,1.3796,58352,116725
01/05/2009,1.3829,1.3905,1.3486,1.3546,145522,117378
01/06/2009,1.3576,1.3601,1.3256,1.3465,176125,122016
01/07/2009,1.3447,1.369,1.3374,1.3556,181928,118759
01/08/2009,1.3595,1.3743,1.3474,1.3667,181707,115451
01/09/2009,1.3644,1.3695,1.3348,1.3373,177887,112416
01/12/2009,1.34,1.34,1.3229,1.3338,139791,112639
01/13/2009,1.3305,1.3315,1.3085,1.3123,168607,115081
01/14/2009,1.3128,1.3282,1.3037,1.311,239360,126198
01/15/2009,1.3113,1.3196,1.2972,1.3112,239360,126198
01/16/2009,1.3087,1.3296,1.3085,1.3189,152386,131261
01/20/2009,1.3303,1.3337,1.281,1.2847,246766,129496
01/21/2009,1.2818,1.3053,1.2784,1.2906,196081,131316
01/22/2009,1.3024,1.3047,1.2869,1.2981,182974,128776
01/23/2009,1.2979,1.2998,1.2728,1.294,195880,133617
01/26/2009,1.2884,1.317,1.2825,1.3098,179281,128923
01/27/2009,1.3167,1.3292,1.3078,1.314,181065,132018
01/28/2009,1.3142,1.3294,1.3062,1.3099,198687,132580
01/29/2009,1.3113,1.3143,1.2894,1.2926,188759,137122
01/30/2009,1.2904,1.2907,1.2732,1.2757,198516,142826
02/02/2009,1.2715,1.2867,1.2671,1.2794,143389,142465
02/03/2009,1.2787,1.3023,1.2767,1.2973,197603,142516
02/04/2009,1.2986,1.3036,1.2777,1.282,198176,151939
02/05/2009,1.2803,1.2871,1.2726,1.276,199381,155726
02/06/2009,1.2751,1.2961,1.2711,1.2908,211288,148104
02/09/2009,1.2931,1.306,1.284,1.299,172326,145556
02/10/2009,1.2968,1.3042,1.2775,1.2832,201606,149146
02/11/2009,1.2875,1.2965,1.28,1.2872,201606,149146
02/12/2009,1.2856,1.2912,1.2687,1.2743,244619,153822
02/13/2009,1.2861,1.2911,1.2789,1.2847,155566,148675
02/16/2009,1.2762,1.2794,1.2693,1.2739,59394,153822
02/17/2009,1.276,1.2847,1.2531,1.2587,257560,154242
02/18/2009,1.255,1.2611,1.2481,1.2522,188977,152001
02/19/2009,1.2518,1.273,1.2507,1.2654,193633,151115
02/20/2009,1.2653,1.2854,1.2525,1.2809,258496,151996
02/23/2009,1.2787,1.2962,1.2659,1.2684,210858,149351
02/24/2009,1.2677,1.2847,1.2631,1.2822,195664,153848
02/25/2009,1.2837,1.2853,1.2659,1.2682,195418,157484
02/26/2009,1.2691,1.2783,1.2652,1.272,154665,155410
02/27/2009,1.2705,1.2721,1.2574,1.2669,230229,159991
03/02/2009,1.2588,1.2669,1.2516,1.2543,149586,160655
03/03/2009,1.2533,1.2651,1.2493,1.2562,182048,160655
03/04/2009,1.2514,1.2639,1.2429,1.2615,184404,159743
03/05/2009,1.262,1.2628,1.2433,1.2516,198361,158638
03/06/2009,1.2515,1.2728,1.2509,1.2634,227278,142629
03/09/2009,1.2635,1.2698,1.2532,1.2606,31403,40367
03/10/2009,1.2584,1.2802,1.2559,1.2614,54388,58203
03/11/2009,1.2653,1.2838,1.2593,1.2776,88840,71138
03/12/2009,1.2818,1.2919,1.2704,1.2836,186996,94615
03/13/2009,1.2878,1.2933,1.2832,1.2873,151727,101603
03/16/2009,1.287,1.3047,1.2808,1.2956,189692,103779
03/17/2009,1.2948,1.3009,1.2905,1.2979,151357,109472
03/18/2009,1.2988,1.3469,1.296,1.3391,235841,113340
03/19/2009,1.3479,1.3709,1.3387,1.3632,234357,112906
03/20/2009,1.3639,1.3697,1.3487,1.3524,186144,110228
03/23/2009,1.3608,1.3708,1.3457,1.3602,163781,111881
03/24/2009,1.3594,1.365,1.3403,1.3491,211635,111598
03/25/2009,1.3444,1.3627,1.339,1.3538,246557,114440
03/26/2009,1.3554,1.3614,1.3465,1.3486,169577,108307
03/27/2009,1.3495,1.3565,1.3229,1.3277,187552,110921
03/30/2009,1.3202,1.3277,1.3086,1.3136,165389,103878
03/31/2009,1.3176,1.3317,1.3136,1.3255,155128,102996
04/01/2009,1.3219,1.3261,1.3139,1.3206,141021,102971
04/02/2009,1.3206,1.3491,1.3205,1.3415,224122,116229
04/03/2009,1.3437,1.3468,1.3335,1.346,156470,118209
04/06/2009,1.3486,1.3554,1.3328,1.3369,145754,115139
04/07/2009,1.3375,1.3379,1.3195,1.3224,143371,112090
04/08/2009,1.3236,1.3278,1.3118,1.3202,143118,108282
04/09/2009,1.3233,1.3307,1.3093,1.3115,155503,106588
04/13/2009,1.3155,1.3362,1.3095,1.3327,78937,107523
04/14/2009,1.3332,1.3349,1.3193,1.3257,134494,106759
04/15/2009,1.3228,1.3264,1.3113,1.3155,155269,108053
04/16/2009,1.3181,1.3237,1.3092,1.3137,146029,109430
04/17/2009,1.3145,1.3164,1.2982,1.2992,124107,110796
04/20/2009,1.3015,1.3015,1.2854,1.2889,142470,105293
04/21/2009,1.289,1.2961,1.2861,1.2896,128320,104235
04/22/2009,1.2911,1.3004,1.285,1.2985,165660,104182
04/23/2009,1.2966,1.3129,1.2946,1.3081,137689,105731
04/24/2009,1.3102,1.3269,1.3079,1.3215,162042,107301
04/27/2009,1.3212,1.3215,1.2966,1.299,153518,108489
04/28/2009,1.299,1.3137,1.2933,1.3118,155779,106868
04/29/2009,1.3111,1.3332,1.3091,1.326,166552,105724
04/30/2009,1.3227,1.3356,1.3161,1.3233,191401,111775
05/01/2009,1.3194,1.33,1.3187,1.3237,69905,105891
05/04/2009,1.3247,1.34,1.3182,1.3343,128795,108753
05/05/2009,1.3386,1.3408,1.3252,1.3283,155362,108103
05/06/2009,1.3284,1.3346,1.3216,1.3319,190627,111826
05/07/2009,1.3281,1.3441,1.3222,1.3342,251587,115409
05/08/2009,1.3357,1.3621,1.3311,1.359,179760,116259
05/11/2009,1.3626,1.364,1.3527,1.3567,142861,119360
05/12/2009,1.3547,1.3677,1.3532,1.3609,191574,122104
05/13/2009,1.3614,1.3691,1.3534,1.3579,188666,120645
05/14/2009,1.356,1.3636,1.3494,1.3622,149473,117885
05/15/2009,1.3607,1.3621,1.3431,1.3443,179730,116912
05/18/2009,1.3453,1.3535,1.3392,1.3505,152021,116837
05/19/2009,1.3523,1.3637,1.35,1.362,195033,123025
05/20/2009,1.3597,1.3798,1.3551,1.3772,227309,128738
05/21/2009,1.3731,1.3894,1.3696,1.386,227309,128738
05/22/2009,1.3871,1.402,1.3866,1.3985,183497,129826
05/26/2009,1.3981,1.4006,1.3829,1.3954,216794,132802
05/27/2009,1.3957,1.3971,1.3797,1.3888,241414,131913
05/28/2009,1.3807,1.3953,1.3763,1.3932,204364,131755
05/29/2009,1.3905,1.414,1.3894,1.4103,251387,130409
06/01/2009,1.4105,1.4217,1.4069,1.4141,207839,132572
06/02/2009,1.4124,1.4304,1.4073,1.429,239900,136394
06/03/2009,1.4276,1.431,1.408,1.4105,264799,133047
06/04/2009,1.4119,1.4213,1.4041,1.415,277174,135962
06/05/2009,1.4149,1.4239,1.3903,1.3933,283258,128161
06/08/2009,1.3904,1.3974,1.3764,1.385,29048,30761
06/09/2009,1.3866,1.4069,1.382,1.4044,53733,41683
06/10/2009,1.4039,1.411,1.3882,1.3936,100050,75573
06/11/2009,1.3937,1.4147,1.391,1.4096,133092,95166
06/12/2009,1.4066,1.4097,1.3903,1.3979,169516,110351
06/15/2009,1.3959,1.397,1.3723,1.3756,207863,106536
06/16/2009,1.3758,1.3903,1.3717,1.3815,199810,105728
06/17/2009,1.3803,1.3957,1.3776,1.3936,209080,108507
06/18/2009,1.3913,1.3975,1.3844,1.3873,202615,110102
06/19/2009,1.3877,1.3988,1.3856,1.3929,154347,109428
06/22/2009,1.3923,1.3926,1.3799,1.3843,194318,110371
06/23/2009,1.3829,1.4084,1.3802,1.4057,277272,117161
06/24/2009,1.4051,1.4114,1.3865,1.39,266058,113111
06/25/2009,1.3908,1.3993,1.3867,1.3966,236598,109991
06/26/2009,1.3972,1.4097,1.3961,1.4056,198006,110392
06/29/2009,1.4039,1.4082,1.396,1.4062,150162,112979
06/30/2009,1.4053,1.413,1.3979,1.4021,233978,113651
07/01/2009,1.4016,1.4183,1.398,1.4128,219328,118866
07/02/2009,1.4129,1.4133,1.3969,1.4006,228046,114198
07/06/2009,1.3942,1.3979,1.3857,1.3941,227638,118949
07/07/2009,1.3955,1.4032,1.3883,1.3908,206072,120028
07/08/2009,1.3898,1.3919,1.3812,1.3831,232588,121230
07/09/2009,1.3855,1.4055,1.3839,1.4016,251701,123618
07/10/2009,1.4001,1.4012,1.3858,1.3931,196965,115486
07/13/2009,1.3926,1.3984,1.3879,1.3955,177078,113358
07/14/2009,1.397,1.3999,1.3894,1.3916,179240,114982
07/15/2009,1.3953,1.4118,1.3945,1.4111,220833,132097
07/16/2009,1.4083,1.4148,1.4038,1.4129,177036,134643
07/17/2009,1.4125,1.413,1.4045,1.4121,150003,136872
07/20/2009,1.4097,1.4232,1.409,1.42,180361,140817
07/21/2009,1.4208,1.426,1.4145,1.4176,201509,140752
07/22/2009,1.4197,1.4239,1.4137,1.4209,169965,141445
07/23/2009,1.4189,1.4275,1.41,1.4185,236743,141440
07/24/2009,1.4131,1.4236,1.4116,1.4197,166162,137328
07/27/2009,1.4208,1.428,1.4152,1.4225,181275,137254
07/28/2009,1.4223,1.4287,1.4112,1.4158,257173,133594
07/29/2009,1.415,1.4178,1.3988,1.3989,298175,119644
07/30/2009,1.4019,1.4077,1.3989,1.4058,224051,116067
07/31/2009,1.4051,1.4263,1.4046,1.4235,284727,131782
08/03/2009,1.425,1.4427,1.4188,1.439,269338,138881
08/04/2009,1.4399,1.4414,1.4349,1.437,168745,135969
08/05/2009,1.4381,1.443,1.4336,1.4411,200410,141220
08/06/2009,1.4396,1.4414,1.431,1.4324,207832,141298
08/07/2009,1.4334,1.44,1.4136,1.4153,273006,142056
08/10/2009,1.4156,1.4201,1.4086,1.4113,175885,130994
08/11/2009,1.4125,1.4168,1.4091,1.4129,165312,127136
08/12/2009,1.4129,1.423,1.4068,1.4195,249029,136514
08/13/2009,1.4186,1.431,1.4182,1.4245,215474,136042
08/14/2009,1.4264,1.4289,1.4141,1.4151,166529,124159
08/17/2009,1.4173,1.4176,1.4026,1.4063,186801,120425
08/18/2009,1.4054,1.4138,1.4049,1.412,176720,123822
08/19/2009,1.4111,1.4249,1.4066,1.4221,264852,126224
08/20/2009,1.421,1.426,1.4182,1.4237,163412,122320
08/21/2009,1.4228,1.4359,1.4189,1.4317,223974,123631
08/24/2009,1.4323,1.4341,1.4262,1.4269,140613,121624
08/25/2009,1.428,1.4353,1.4234,1.4289,176910,124049
08/26/2009,1.4278,1.4334,1.4187,1.4222,197537,123045
08/27/2009,1.4225,1.439,1.4201,1.4353,229045,130843
08/28/2009,1.4328,1.4371,1.4262,1.4268,176381,126399
08/31/2009,1.4286,1.4349,1.4237,1.4311,162745,127750
09/01/2009,1.4312,1.436,1.4158,1.4195,256408,121432
09/02/2009,1.4203,1.4277,1.417,1.4253,204208,118743
09/03/2009,1.4245,1.4331,1.4218,1.4231,218074,116454
09/04/2009,1.4236,1.4311,1.4172,1.429,218074,116454
09/08/2009,1.4317,1.4515,1.4282,1.4468,51669,41765
09/09/2009,1.4466,1.4581,1.4446,1.4522,87371,72598
09/10/2009,1.4546,1.4592,1.4481,1.4562,191080,131032
09/11/2009,1.456,1.4614,1.4531,1.4571,203402,147877
09/14/2009,1.4575,1.4631,1.4493,1.4592,214700,152793
09/15/2009,1.4604,1.4664,1.4537,1.4637,233857,155919
09/16/2009,1.4638,1.4716,1.462,1.4701,241223,149795
09/17/2009,1.4687,1.4752,1.4666,1.4726,210889,155200
09/18/2009,1.4721,1.4723,1.4625,1.4699,177035,157591
09/21/2009,1.4674,1.4699,1.4589,1.4656,176858,159115
09/22/2009,1.4659,1.4801,1.4654,1.4769,181689,160096
09/23/2009,1.4764,1.4823,1.4705,1.4776,229402,165128
09/24/2009,1.4678,1.4781,1.4606,1.4632,283645,161829
09/25/2009,1.4643,1.4704,1.4593,1.4643,225108,164311
09/28/2009,1.4679,1.4698,1.4541,1.4569,234719,165843
09/29/2009,1.459,1.4625,1.45,1.4547,245299,164172
09/30/2009,1.4564,1.4653,1.4553,1.4624,294482,172930
10/01/2009,1.4618,1.4646,1.4494,1.4513,262497,165049
10/02/2009,1.4518,1.4626,1.4458,1.4566,297781,169099
10/05/2009,1.4566,1.4647,1.4557,1.4639,157196,167428
10/06/2009,1.4628,1.474,1.4623,1.4688,207435,169646
10/07/2009,1.4701,1.4715,1.4624,1.4647,221072,168502
10/08/2009,1.4664,1.4795,1.4659,1.4754,281045,170202
10/09/2009,1.4772,1.4772,1.4649,1.4686,212759,164134
10/12/2009,1.4697,1.479,1.4653,1.4766,122454,163673
10/13/2009,1.4752,1.4853,1.4737,1.4799,247927,164218
10/14/2009,1.483,1.4923,1.4815,1.4882,218334,166924
10/15/2009,1.4909,1.4943,1.4819,1.4905,244378,169955
10/16/2009,1.4914,1.4944,1.4825,1.4876,219870,165316
10/19/2009,1.4876,1.4944,1.4805,1.4921,189175,169140
10/20/2009,1.4942,1.4971,1.4859,1.4904,252680,167737
10/21/2009,1.4914,1.5024,1.4865,1.5013,297781,174274
10/22/2009,1.4983,1.5017,1.4921,1.5003,222875,168422
10/23/2009,1.5007,1.5038,1.4962,1.4979,232306,169120
10/26/2009,1.4979,1.5041,1.4822,1.4836,261141,166175
10/27/2009,1.4849,1.4906,1.4746,1.4785,330482,162404
10/28/2009,1.4786,1.4818,1.4669,1.4697,318928,163848
10/29/2009,1.4698,1.4837,1.466,1.4823,312544,171304
10/30/2009,1.4812,1.4836,1.4681,1.4705,313640,166762
11/02/2009,1.4709,1.4822,1.4679,1.473,277473,163095
11/03/2009,1.4751,1.479,1.4603,1.468,333458,157983
11/04/2009,1.4697,1.4887,1.4679,1.4874,290221,165378
11/05/2009,1.4853,1.4895,1.4789,1.4846,207097,166363
11/06/2009,1.4851,1.4892,1.4791,1.4814,260485,160356
11/09/2009,1.4853,1.4998,1.483,1.4975,194821,160367
11/10/2009,1.4975,1.4998,1.4915,1.4958,220304,159935
11/11/2009,1.4962,1.5027,1.493,1.4941,228091,161663
11/12/2009,1.4961,1.4995,1.4799,1.4842,315833,162515
11/13/2009,1.4825,1.4916,1.4802,1.4872,246095,160481
11/16/2009,1.49,1.4994,1.4857,1.4962,279006,160004
11/17/2009,1.4944,1.4977,1.4785,1.4832,280662,168760
11/18/2009,1.4842,1.4969,1.4841,1.4917,259800,170692
11/19/2009,1.494,1.4942,1.4821,1.4896,285426,169121
11/20/2009,1.4892,1.4913,1.4778,1.4834,269615,170031
11/23/2009,1.4831,1.4978,1.4827,1.4951,201592,171971
11/24/2009,1.4938,1.4967,1.4865,1.4954,249545,169892
11/25/2009,1.4943,1.5123,1.4933,1.5116,266464,177549
11/27/2009,1.4979,1.512,1.4806,1.4939,453052,170546
11/30/2009,1.4989,1.5063,1.4943,1.497,274033,171262
12/01/2009,1.497,1.5097,1.4949,1.5073,268011,167663
12/02/2009,1.5056,1.5089,1.5011,1.5014,226483,164147
12/03/2009,1.5025,1.5121,1.5024,1.5069,309711,167291
12/04/2009,1.5031,1.5071,1.48,1.4806,451403,168045
12/07/2009,1.4855,1.488,1.4734,1.4799,27148,25560
12/08/2009,1.4806,1.4844,1.4659,1.4661,54429,40142
12/09/2009,1.4684,1.4761,1.4646,1.4695,99035,67286
12/10/2009,1.4715,1.4739,1.4664,1.4698,146904,91835
12/11/2009,1.471,1.4756,1.4565,1.4598,272679,126868
12/14/2009,1.4601,1.467,1.459,1.4627,194822,130217
12/15/2009,1.4632,1.4639,1.4481,1.4507,241078,130530
12/16/2009,1.452,1.4572,1.4485,1.4496,238175,128308
12/17/2009,1.4512,1.4515,1.4286,1.4331,302014,127941
12/18/2009,1.433,1.4393,1.4242,1.4303,245972,131440
12/21/2009,1.4293,1.4354,1.4249,1.4271,139737,130006
12/22/2009,1.4254,1.4314,1.4199,1.4236,176316,132917
12/23/2009,1.4235,1.4349,1.4216,1.4318,139657,131689
12/24/2009,1.4314,1.44,1.4311,1.4337,57193,130684
12/28/2009,1.4356,1.4395,1.4333,1.4364,59279,133817
12/29/2009,1.4352,1.4441,1.4314,1.4334,151808,142271
12/30/2009,1.433,1.4344,1.4255,1.4317,134788,144153
12/31/2009,1.4323,1.4424,1.4288,1.4318,103125,145397
01/04/2010,1.4307,1.4439,1.424,1.4394,221750,152682
01/05/2010,1.4391,1.4467,1.4328,1.4351,218270,154298
01/06/2010,1.4346,1.4417,1.4265,1.4392,263831,154553
01/07/2010,1.4384,1.443,1.428,1.4309,243923,159699
01/08/2010,1.429,1.4422,1.4245,1.4399,348468,150587
01/11/2010,1.4394,1.4539,1.4393,1.4502,212216,158216
01/12/2010,1.4496,1.4528,1.4436,1.4479,226302,159232
01/13/2010,1.4476,1.4561,1.4439,1.4495,271150,163878
01/14/2010,1.4484,1.4539,1.4427,1.4485,245562,160092
01/15/2010,1.4481,1.4495,1.4318,1.4339,252340,159991
01/19/2010,1.4372,1.4397,1.4233,1.4274,345534,162547
01/20/2010,1.4272,1.4274,1.4062,1.4089,341110,169706
01/21/2010,1.4091,1.4126,1.4011,1.4087,366647,173393
01/22/2010,1.4066,1.4164,1.4048,1.4118,272957,173493
01/25/2010,1.4131,1.4177,1.411,1.4133,187851,179981
01/26/2010,1.4132,1.4161,1.4024,1.4069,313123,182801
01/27/2010,1.4063,1.4079,1.3975,1.4017,335848,185485
01/28/2010,1.4011,1.4035,1.3913,1.3959,376943,186178
01/29/2010,1.3947,1.3971,1.3842,1.3849,356293,187156
02/01/2010,1.3844,1.3921,1.3835,1.3904,246958,181334
02/02/2010,1.3916,1.3958,1.3868,1.3947,265894,184627
02/03/2010,1.3949,1.401,1.3869,1.3886,323139,189070
02/04/2010,1.3876,1.3885,1.3706,1.3727,464958,183911
02/05/2010,1.3712,1.373,1.3568,1.3619,464958,183055
02/08/2010,1.3641,1.3698,1.3605,1.3655,247392,188214
02/09/2010,1.3642,1.3824,1.3632,1.3757,431230,194283
02/10/2010,1.3776,1.3796,1.366,1.3719,298921,196772
02/11/2010,1.3717,1.3785,1.3578,1.3671,369678,198510
02/12/2010,1.3673,1.3679,1.3515,1.3601,339011,198531
02/15/2010,1.3602,1.3618,1.3562,1.3591,53575,201360
02/16/2010,1.3585,1.3763,1.3562,1.374,321535,191153
02/17/2010,1.3743,1.3773,1.3568,1.36,293170,202797
02/18/2010,1.3584,1.3639,1.348,1.36,346438,196973
02/19/2010,1.348,1.3603,1.3426,1.3579,342249,192357
02/22/2010,1.3601,1.3638,1.3556,1.3591,219062,191365
02/23/2010,1.3584,1.3676,1.3481,1.3506,387964,199276
02/24/2010,1.3497,1.3611,1.3486,1.3509,325557,198171
02/25/2010,1.3524,1.3555,1.3435,1.3528,384343,202046
02/26/2010,1.3526,1.3668,1.3514,1.3605,379305,201301
03/01/2010,1.3608,1.3638,1.3444,1.3559,358508,203745
03/02/2010,1.3553,1.3607,1.3417,1.3584,370881,199856
03/03/2010,1.3592,1.3721,1.3576,1.3684,367057,198445
03/04/2010,1.3678,1.3697,1.3534,1.3561,364918,203273
03/05/2010,1.3565,1.3614,1.3514,1.3607,297999,182129
03/08/2010,1.3625,1.3688,1.359,1.3618,38243,61969
03/09/2010,1.3616,1.3621,1.3521,1.3577,56231,82913
03/10/2010,1.3589,1.3664,1.3529,1.3635,98822,115468
03/11/2010,1.364,1.3672,1.3605,1.3657,172968,144022
03/12/2010,1.366,1.3782,1.3654,1.3743,290812,158416
03/15/2010,1.3748,1.3762,1.3625,1.3659,225669,161625
03/16/2010,1.3664,1.3771,1.3644,1.3743,288581,162157
03/17/2010,1.3757,1.3805,1.3713,1.374,254490,161170
03/18/2010,1.3722,1.3728,1.3573,1.3606,309394,175925
03/19/2010,1.3595,1.3614,1.3489,1.3522,286789,186438
03/22/2010,1.3517,1.3555,1.3449,1.353,303153,185239
03/23/2010,1.3551,1.3556,1.3461,1.3475,324045,193480
03/24/2010,1.3482,1.3487,1.3298,1.3324,413012,206073
03/25/2010,1.3311,1.3374,1.3252,1.3277,379887,212084
03/26/2010,1.327,1.3411,1.3254,1.3386,344158,209871
03/29/2010,1.3453,1.3492,1.3404,1.345,235099,218356
03/30/2010,1.3462,1.3524,1.3382,1.3407,305069,221539
03/31/2010,1.3407,1.3535,1.3371,1.3496,375318,214066
04/01/2010,1.3493,1.3579,1.3446,1.3556,312578,205935
04/05/2010,1.3478,1.3525,1.3446,1.347,128059,198982
04/06/2010,1.3469,1.3484,1.3341,1.338,310565,206517
04/07/2010,1.3382,1.3395,1.3312,1.3358,289314,214242
04/08/2010,1.3327,1.3353,1.3269,1.3337,313608,221002
04/09/2010,1.3343,1.3492,1.3328,1.3442,382153,206222
04/12/2010,1.3614,1.368,1.3553,1.3574,305464,208385
04/13/2010,1.3576,1.3615,1.3532,1.3582,246408,200919
04/14/2010,1.3602,1.3668,1.3581,1.3642,312008,201026
04/15/2010,1.3638,1.3655,1.3509,1.3562,302972,193900
04/16/2010,1.3566,1.3569,1.346,1.3484,340398,199319
04/19/2010,1.3466,1.3486,1.3403,1.3461,256836,200065
04/20/2010,1.3476,1.3511,1.3415,1.3427,271979,206096
04/21/2010,1.3429,1.3435,1.3345,1.3391,273882,212617
04/22/2010,1.3377,1.341,1.3245,1.3301,448260,225310
04/23/2010,1.3277,1.3388,1.3188,1.3374,422184,224463
04/26/2010,1.3336,1.3385,1.3278,1.3331,294426,229744
04/27/2010,1.3379,1.3401,1.3151,1.3195,539793,235405
04/28/2010,1.3151,1.3254,1.3103,1.3175,605208,240200
04/29/2010,1.3197,1.3267,1.3172,1.3232,360330,243632
04/30/2010,1.3227,1.333,1.3213,1.3294,361569,242231
05/03/2010,1.3319,1.3321,1.3142,1.32,250178,250359
05/04/2010,1.3176,1.3202,1.2968,1.2991,468697,256930
05/05/2010,1.2963,1.2985,1.2792,1.2813,569862,272461
05/06/2010,1.2805,1.2845,1.2511,1.2589,828859,282735
05/07/2010,1.2629,1.2789,1.2577,1.2726,672554,252895
05/10/2010,1.2908,1.3083,1.2744,1.2788,606839,291997
05/11/2010,1.2776,1.279,1.2638,1.2682,425029,280270
05/12/2010,1.2622,1.2728,1.2593,1.262,315250,279709
05/13/2010,1.2619,1.2673,1.2502,1.2551,288648,281307
05/14/2010,1.2512,1.2564,1.2341,1.2373,460512,286914
05/17/2010,1.2339,1.2403,1.2221,1.2375,491594,291745
05/18/2010,1.2385,1.2433,1.2149,1.2193,550193,288789
05/19/2010,1.2158,1.2411,1.2126,1.2362,638060,287351
05/20/2010,1.241,1.2586,1.2283,1.2554,605424,285916
05/21/2010,1.2461,1.266,1.2451,1.2573,431396,273415
05/24/2010,1.2536,1.2551,1.2332,1.2388,280348,269322
05/25/2010,1.2339,1.2344,1.2167,1.2304,400948,267552
05/26/2010,1.2357,1.2366,1.2156,1.2187,352971,268151
05/27/2010,1.2152,1.2383,1.2141,1.2365,366661,263581
05/28/2010,1.2346,1.2442,1.2253,1.231,366661,263581
06/01/2010,1.2293,1.2343,1.2098,1.2244,530192,255420
06/02/2010,1.2202,1.2262,1.2161,1.2226,333002,245843
06/03/2010,1.2236,1.2314,1.2138,1.2164,353616,248444
06/04/2010,1.2151,1.2203,1.1941,1.1952,516180,226990
06/07/2010,1.1936,1.1978,1.1859,1.1922,50184,77674
06/08/2010,1.1905,1.1995,1.1888,1.1909,82858,118458
06/09/2010,1.195,1.2058,1.1908,1.1969,121642,154845
06/10/2010,1.1967,1.2127,1.1941,1.208,234182,207646
06/11/2010,1.2093,1.2139,1.2029,1.2059,266377,231208
06/14/2010,1.2103,1.2283,1.2099,1.2226,305666,225985
06/15/2010,1.2196,1.2335,1.2152,1.2318,330596,227032
06/16/2010,1.2305,1.2338,1.2238,1.2297,256776,224444
06/17/2010,1.2287,1.2398,1.2226,1.2362,316888,221176
06/18/2010,1.2362,1.2401,1.2337,1.2346,189830,218164
06/21/2010,1.2414,1.2452,1.2286,1.2303,257963,220787
06/22/2010,1.2305,1.2337,1.2233,1.2248,282277,223274
06/23/2010,1.2253,1.2327,1.2191,1.2304,312742,227772
06/24/2010,1.2292,1.237,1.2243,1.2313,343129,222983
06/25/2010,1.2312,1.2377,1.2235,1.2368,299215,222059
06/28/2010,1.2359,1.2379,1.2245,1.2267,250731,221666
06/29/2010,1.2261,1.2271,1.2132,1.2189,330210,224884
06/30/2010,1.2173,1.2286,1.2147,1.2223,345791,225410
07/01/2010,1.2214,1.252,1.2172,1.2456,480784,228918
07/02/2010,1.2494,1.2592,1.2461,1.2532,279628,220592
07/06/2010,1.2516,1.2641,1.2458,1.2598,359963,227185
07/07/2010,1.2602,1.2643,1.2531,1.2629,288348,222569
07/08/2010,1.261,1.27,1.2597,1.2655,249254,219694
07/09/2010,1.2669,1.2698,1.2584,1.2621,247622,209916
07/12/2010,1.2615,1.2624,1.2527,1.2572,184312,218780
07/13/2010,1.2567,1.2715,1.2499,1.2677,337464,224036
07/14/2010,1.2703,1.2754,1.2657,1.2705,255092,220074
07/15/2010,1.2717,1.2942,1.2683,1.287,341871,230188
07/16/2010,1.2906,1.2981,1.2864,1.2918,289643,228357
07/19/2010,1.2881,1.2965,1.2844,1.2933,226230,230288
07/20/2010,1.2922,1.3004,1.2813,1.2868,285869,227731
07/21/2010,1.2865,1.2887,1.2706,1.2718,273136,220517
07/22/2010,1.2729,1.2908,1.2712,1.2868,284053,223869
07/23/2010,1.2862,1.2941,1.2767,1.2895,347918,223545
07/26/2010,1.2871,1.2981,1.2851,1.2963,229854,232382
07/27/2010,1.2961,1.3021,1.2925,1.2963,277661,229802
07/28/2010,1.2975,1.3016,1.294,1.2954,219732,226562
07/29/2010,1.2963,1.3081,1.2952,1.3051,251094,229697
07/30/2010,1.3052,1.3069,1.2955,1.3029,285059,224425
08/02/2010,1.3035,1.317,1.3029,1.3142,256865,231428
08/03/2010,1.3147,1.3237,1.3121,1.3206,236132,233292
08/04/2010,1.3202,1.3214,1.3104,1.3147,263048,231908
08/05/2010,1.3131,1.321,1.3093,1.315,242098,238120
08/06/2010,1.316,1.3308,1.3131,1.3249,288250,226888
08/09/2010,1.3259,1.3282,1.319,1.32,165319,231481
08/10/2010,1.32,1.3205,1.3048,1.3172,303762,230374
08/11/2010,1.3152,1.3161,1.2834,1.2853,421976,238606
08/12/2010,1.2821,1.2907,1.2754,1.2797,360136,239216
08/13/2010,1.2801,1.2881,1.2724,1.2727,281618,241680
08/16/2010,1.2738,1.2846,1.2707,1.2782,237735,242797
08/17/2010,1.2798,1.289,1.2778,1.2855,295886,246110
08/18/2010,1.2853,1.2897,1.2797,1.2838,258924,248746
08/19/2010,1.2829,1.2878,1.2745,1.2797,375279,247307
08/20/2010,1.2793,1.2809,1.2638,1.2684,306570,247830
08/23/2010,1.2683,1.2705,1.2621,1.2655,246326,244541
08/24/2010,1.2625,1.2694,1.2562,1.2647,378965,239724
08/25/2010,1.2609,1.2702,1.2582,1.2629,333730,237973
08/26/2010,1.2637,1.2739,1.2625,1.2677,333413,232288
08/27/2010,1.2689,1.2755,1.265,1.2706,313182,230998
08/30/2010,1.274,1.2741,1.2633,1.2641,184358,230064
08/31/2010,1.2639,1.2718,1.2598,1.2637,294866,229307
09/01/2010,1.2663,1.2831,1.2637,1.2771,313070,228460
09/02/2010,1.2775,1.2823,1.275,1.2787,249002,222618
09/03/2010,1.2799,1.2872,1.2783,1.2853,272209,211835
09/07/2010,1.2851,1.2894,1.2652,1.2675,416476,204249
09/08/2010,1.2658,1.2739,1.2634,1.2696,107840,88409
09/09/2010,1.2695,1.2741,1.264,1.2673,150882,129994
09/10/2010,1.2672,1.2722,1.2618,1.2691,270384,156841
09/13/2010,1.2681,1.2867,1.2678,1.2838,294789,162416
09/14/2010,1.2849,1.3007,1.2803,1.2993,417330,170076
09/15/2010,1.2964,1.3011,1.293,1.298,330978,166400
09/16/2010,1.2985,1.309,1.2949,1.3054,350791,166377
09/17/2010,1.3049,1.3133,1.2994,1.3017,327492,162518
09/20/2010,1.3023,1.3096,1.3003,1.3034,231078,164335
09/21/2010,1.3037,1.3262,1.3032,1.3219,327891,161622
09/22/2010,1.3224,1.3415,1.3222,1.3362,427722,172583
09/23/2010,1.3374,1.339,1.3279,1.3309,342300,170318
09/24/2010,1.329,1.3472,1.3262,1.3445,304147,176143
09/27/2010,1.3462,1.3483,1.34,1.3449,209068,176762
09/28/2010,1.3418,1.357,1.3355,1.354,427542,188827
09/29/2010,1.356,1.3622,1.3542,1.3615,335517,187355
09/30/2010,1.3595,1.3656,1.3531,1.3612,434769,185952
10/01/2010,1.3602,1.3764,1.3589,1.375,323301,186483
10/04/2010,1.3762,1.3762,1.3638,1.3657,263075,187500
10/05/2010,1.3647,1.3832,1.361,1.3818,364432,195076
10/06/2010,1.3805,1.392,1.377,1.3907,341495,191119
10/07/2010,1.3895,1.4,1.3827,1.39,449914,195466
10/08/2010,1.3889,1.3956,1.3803,1.3882,413239,184300
10/11/2010,1.3971,1.3979,1.3837,1.3858,192403,186144
10/12/2010,1.3852,1.3909,1.3746,1.3884,396796,195223
10/13/2010,1.3889,1.3974,1.3883,1.3934,295685,199733
10/14/2010,1.3931,1.4094,1.3926,1.4027,336100,203035
10/15/2010,1.4048,1.4134,1.3907,1.3932,459984,206469
10/18/2010,1.3942,1.3968,1.3801,1.3966,316840,214430
10/19/2010,1.3916,1.3974,1.3681,1.371,485586,216948
10/20/2010,1.371,1.396,1.3666,1.3927,438765,216155
10/21/2010,1.3927,1.402,1.384,1.39,414770,210112
10/22/2010,1.3897,1.3944,1.3828,1.3898,268569,206905
10/25/2010,1.392,1.405,1.3904,1.3945,284655,207458
10/26/2010,1.3926,1.3952,1.3795,1.3818,359292,201776
10/27/2010,1.3829,1.3849,1.3704,1.373,359292,201776
10/28/2010,1.3747,1.3917,1.3739,1.3897,368490,204465
10/29/2010,1.3898,1.3924,1.3778,1.3866,350953,204405
11/01/2010,1.3939,1.3983,1.3834,1.3859,289250,198145
11/02/2010,1.3868,1.403,1.3853,1.4007,332627,204027
11/03/2010,1.4003,1.4179,1.3962,1.4076,438195,198919
11/04/2010,1.41,1.4254,1.4073,1.418,410020,207728
11/05/2010,1.4185,1.4223,1.3995,1.4016,410020,205168
11/08/2010,1.4028,1.4057,1.3859,1.3896,327333,202544
11/09/2010,1.3888,1.3948,1.3723,1.3804,442912,200349
11/10/2010,1.3736,1.3798,1.3643,1.3751,490814,199603
11/11/2010,1.3749,1.3795,1.361,1.3627,360751,200531
11/12/2010,1.3637,1.3752,1.3547,1.3668,482797,195599
11/15/2010,1.3655,1.3725,1.3539,1.3576,369300,195134
11/16/2010,1.3556,1.363,1.3422,1.3465,454019,190057
11/17/2010,1.3463,1.3542,1.3436,1.3497,317980,184153
11/18/2010,1.3504,1.3647,1.3504,1.3608,329522,178384
11/19/2010,1.3617,1.371,1.3584,1.3649,262401,180061
11/22/2010,1.3721,1.3763,1.3554,1.3591,336710,181773
11/23/2010,1.36,1.3607,1.3337,1.3351,375533,185274
11/24/2010,1.3358,1.3399,1.326,1.3291,375533,185274
11/26/2010,1.3333,1.3366,1.3178,1.322,389971,181078
11/29/2010,1.3251,1.328,1.3041,1.3094,430369,186441
11/30/2010,1.309,1.3128,1.2946,1.2987,502072,192012
12/01/2010,1.2963,1.316,1.2947,1.311,495759,192127
12/02/2010,1.3102,1.3225,1.3037,1.318,486962,186909
12/03/2010,1.3191,1.3416,1.317,1.3356,402403,170967
12/06/2010,1.3387,1.34,1.3222,1.3298,27231,29758
12/07/2010,1.3283,1.338,1.3236,1.3265,52425,53748
12/08/2010,1.3242,1.3259,1.3159,1.3239,90155,72845
12/09/2010,1.3247,1.3304,1.3144,1.3216,174674,110713
12/10/2010,1.3221,1.3265,1.3159,1.3211,222817,142216
12/13/2010,1.3186,1.3417,1.3163,1.3382,320719,142561
12/14/2010,1.3366,1.348,1.3345,1.337,373433,146430
12/15/2010,1.3365,1.3365,1.3191,1.3197,337425,149480
12/16/2010,1.3203,1.325,1.3165,1.3197,271206,152207
12/17/2010,1.3225,1.3345,1.3116,1.316,338273,157259
12/20/2010,1.315,1.3167,1.3078,1.3101,217297,153780
12/21/2010,1.3105,1.3186,1.3056,1.3075,228039,155374
12/22/2010,1.308,1.3166,1.306,1.307,215272,158521
12/23/2010,1.3084,1.3135,1.3037,1.3098,201048,165468
12/27/2010,1.3096,1.3155,1.3055,1.3127,93879,154967
12/28/2010,1.3143,1.3259,1.3078,1.3101,205415,161279
12/29/2010,1.3091,1.3227,1.3067,1.3198,154904,163600
12/30/2010,1.3203,1.33,1.3202,1.3269,179146,161821
12/31/2010,1.3274,1.341,1.3271,1.3351,89767,159616
01/03/2011,1.3331,1.3381,1.3235,1.3349,232011,162919
01/04/2011,1.3337,1.3418,1.3274,1.3288,310679,162285
01/05/2011,1.3293,1.3309,1.3108,1.3133,361260,167138
01/06/2011,1.3137,1.3152,1.2979,1.2997,388774,184119
01/07/2011,1.2987,1.301,1.2888,1.2916,436215,181534
01/10/2011,1.288,1.2948,1.2857,1.2936,301045,190695
01/11/2011,1.2931,1.2976,1.2885,1.2953,321036,200614
01/12/2011,1.2959,1.3129,1.2944,1.3115,465059,202357
01/13/2011,1.3109,1.3366,1.3071,1.333,518037,190635
01/14/2011,1.3332,1.344,1.3297,1.334,358114,180786
01/18/2011,1.3261,1.3449,1.3221,1.3367,539424,186246
01/19/2011,1.3369,1.3521,1.3349,1.344,373392,186449
01/20/2011,1.3442,1.3505,1.3377,1.3453,384487,188403
01/21/2011,1.3443,1.3609,1.3429,1.3578,326435,188217
01/24/2011,1.3589,1.3667,1.352,1.3616,296429,187918
01/25/2011,1.3619,1.3683,1.3553,1.365,393954,196679
01/26/2011,1.3659,1.3701,1.3619,1.3662,297228,200674
01/27/2011,1.3679,1.374,1.3616,1.3709,384226,208260
01/28/2011,1.3712,1.3727,1.3563,1.3596,368088,201346
01/31/2011,1.3562,1.3721,1.3551,1.3675,332910,201529
02/01/2011,1.367,1.3823,1.3669,1.38,365982,207547
02/02/2011,1.3802,1.3843,1.3747,1.3779,276187,200330
02/03/2011,1.3786,1.3807,1.3591,1.3616,416132,194365
02/04/2011,1.3609,1.3663,1.3525,1.3566,368615,196117
02/07/2011,1.3555,1.3608,1.3489,1.3569,284488,196135
02/08/2011,1.3562,1.367,1.3555,1.3608,350509,199003
02/09/2011,1.3609,1.3726,1.3591,1.3705,356255,200735
02/10/2011,1.3704,1.3711,1.3559,1.3573,342236,196385
02/11/2011,1.3582,1.3604,1.3479,1.3521,349106,188005
02/14/2011,1.3512,1.3542,1.3411,1.3465,290380,188639
02/15/2011,1.3475,1.3534,1.3444,1.3476,319852,188211
02/16/2011,1.3472,1.3573,1.3445,1.3551,418100,189588
02/17/2011,1.3542,1.3604,1.352,1.3588,294706,187478
02/18/2011,1.3592,1.3701,1.3529,1.3668,354605,199983
02/22/2011,1.3657,1.3701,1.351,1.3645,505527,203027
02/23/2011,1.364,1.3772,1.3638,1.3728,311028,202673
02/24/2011,1.3734,1.3806,1.3688,1.3792,311866,202702
02/25/2011,1.3786,1.3824,1.3708,1.3728,238622,199660
02/28/2011,1.3732,1.3841,1.3697,1.3788,272105,209288
03/01/2011,1.379,1.384,1.3748,1.3757,276952,208799
03/02/2011,1.3761,1.3877,1.3729,1.3847,336858,213545
03/03/2011,1.385,1.3962,1.3818,1.3943,432965,217301
03/04/2011,1.3946,1.3994,1.3925,1.3972,22202,28488
03/07/2011,1.3979,1.4022,1.3942,1.3953,42046,39871
03/08/2011,1.3957,1.3975,1.3848,1.3888,60138,64047
03/09/2011,1.3901,1.3929,1.3842,1.3891,118125,101580
03/10/2011,1.3894,1.3911,1.3764,1.3784,224783,158668
03/11/2011,1.3792,1.3906,1.3741,1.3877,300884,192237
03/14/2011,1.3956,1.3992,1.3894,1.3981,273759,189840
03/15/2011,1.3977,1.4003,1.3844,1.3986,370287,182953
03/16/2011,1.3985,1.3992,1.3856,1.389,370287,182953
03/17/2011,1.3912,1.4044,1.3858,1.3996,311103,187422
03/18/2011,1.4007,1.4175,1.397,1.4145,289168,190850
03/21/2011,1.4167,1.4229,1.4128,1.4215,233494,190609
03/22/2011,1.4205,1.4237,1.4167,1.4193,218874,193286
03/23/2011,1.4191,1.4204,1.4074,1.4111,310573,200131
03/24/2011,1.4084,1.421,1.4043,1.4172,291925,208854
03/25/2011,1.4164,1.4184,1.4044,1.4059,236849,208318
03/28/2011,1.4037,1.4105,1.4008,1.4086,237107,216456
03/29/2011,1.4073,1.4138,1.4034,1.4076,277555,216188
03/30/2011,1.4096,1.4137,1.4039,1.4108,293284,221361
03/31/2011,1.4115,1.4222,1.4104,1.4189,313084,224859
04/01/2011,1.4159,1.4235,1.4049,1.4224,402264,227645
04/04/2011,1.4225,1.4257,1.4181,1.4206,204570,229502
04/05/2011,1.4208,1.4234,1.4139,1.4213,258552,234057
04/06/2011,1.421,1.4337,1.4205,1.4322,312891,243650
04/07/2011,1.4317,1.4324,1.423,1.4286,337531,239743
04/08/2011,1.429,1.4476,1.4278,1.4422,257705,244992
04/11/2011,1.4439,1.447,1.4408,1.4416,174733,241452
04/12/2011,1.4423,1.4508,1.4364,1.4474,299001,240664
04/13/2011,1.4467,1.4508,1.44,1.4428,269514,240006
04/14/2011,1.4432,1.4503,1.4353,1.4479,299102,241420
04/15/2011,1.4476,1.4492,1.4378,1.4424,255421,239862
04/18/2011,1.4407,1.441,1.4145,1.4223,408656,238658
04/19/2011,1.4222,1.4342,1.4194,1.4329,258471,240454
04/20/2011,1.4322,1.454,1.4319,1.4505,310725,246358
04/21/2011,1.4513,1.4639,1.4495,1.4563,276678,243366
04/25/2011,1.4555,1.4617,1.4516,1.4575,103252,245082
04/26/2011,1.457,1.4648,1.4484,1.4622,241838,245342
04/27/2011,1.4637,1.4786,1.4622,1.4729,313572,247403
04/28/2011,1.4765,1.4872,1.4763,1.481,279673,245000
04/29/2011,1.4815,1.487,1.4789,1.4828,178997,246046
05/02/2011,1.4818,1.4893,1.4752,1.4838,214345,255876
05/03/2011,1.4817,1.4882,1.4746,1.4811,288611,260329
05/04/2011,1.4815,1.4933,1.4766,1.4841,374774,263141
05/05/2011,1.4821,1.4892,1.4504,1.4516,509966,256728
05/06/2011,1.4532,1.4583,1.4302,1.4331,541290,246903
05/09/2011,1.4359,1.4438,1.425,1.4332,386539,240374
05/10/2011,1.4347,1.441,1.4266,1.4391,320311,238315
05/11/2011,1.4407,1.4421,1.4169,1.4192,360158,242322
05/12/2011,1.4198,1.4275,1.4123,1.4227,369384,237711
05/13/2011,1.4239,1.4338,1.4064,1.4108,390026,249385
05/16/2011,1.4079,1.4244,1.4046,1.4188,313519,251022
05/17/2011,1.4159,1.424,1.4119,1.4226,349355,246290
05/18/2011,1.4233,1.4287,1.4194,1.4224,288025,251848
05/19/2011,1.4252,1.4327,1.4206,1.4311,346643,257087
05/20/2011,1.4311,1.4347,1.4134,1.4206,421575,260163
05/23/2011,1.4138,1.4147,1.3971,1.4062,412595,260136
05/24/2011,1.4052,1.4135,1.4003,1.4111,310004,253109
05/25/2011,1.41,1.4121,1.4014,1.4078,375246,258509
05/26/2011,1.4086,1.4211,1.4071,1.4145,375246,258509
05/27/2011,1.4139,1.4308,1.413,1.4276,328971,257773
05/31/2011,1.4288,1.443,1.4262,1.4387,339937,261728
06/01/2011,1.4397,1.4466,1.4326,1.4377,362977,265302
06/02/2011,1.4338,1.452,1.433,1.4488,339442,256778
06/03/2011,1.4494,1.4649,1.4456,1.463,364897,254558
06/06/2011,1.4638,1.4664,1.4561,1.4591,31751,35273
06/07/2011,1.4589,1.47,1.4568,1.4697,59853,66170
06/08/2011,1.4694,1.4697,1.4569,1.4584,103354,107616
06/09/2011,1.4593,1.4668,1.4483,1.4515,173639,156406
06/10/2011,1.4518,1.4558,1.4329,1.436,327614,183638
06/13/2011,1.434,1.4438,1.4328,1.442,210274,186442
06/14/2011,1.4422,1.4504,1.4387,1.4474,231077,188826
06/15/2011,1.4449,1.4458,1.4166,1.418,412224,188494
06/16/2011,1.4178,1.4234,1.4087,1.4151,415302,180923
06/17/2011,1.4224,1.4351,1.4139,1.4324,319613,186950
06/20/2011,1.4285,1.4339,1.4202,1.4315,241768,186840
06/21/2011,1.4318,1.4434,1.4308,1.4428,259111,187603
06/22/2011,1.4416,1.4455,1.4354,1.4386,287842,180599
06/23/2011,1.4351,1.4352,1.4141,1.423,398872,175807
06/24/2011,1.4278,1.4321,1.4157,1.4186,310735,183262
06/27/2011,1.4203,1.4311,1.4118,1.4281,293388,178429
06/28/2011,1.4307,1.4414,1.4252,1.4379,365362,181584
06/29/2011,1.4386,1.4464,1.434,1.4442,344987,181291
06/30/2011,1.4449,1.4555,1.4443,1.4536,290440,189157
07/01/2011,1.451,1.4568,1.4453,1.4526,251737,189120
07/05/2011,1.456,1.4595,1.4413,1.4429,318440,192646
07/06/2011,1.4445,1.4485,1.4304,1.4314,299631,184558
07/07/2011,1.4339,1.4393,1.4239,1.4368,340487,187381
07/08/2011,1.4378,1.4388,1.4224,1.4262,369874,182579
07/11/2011,1.424,1.4262,1.4006,1.4044,419777,178116
07/12/2011,1.4067,1.4085,1.3859,1.4048,573663,183546
07/13/2011,1.399,1.4213,1.3971,1.4165,436217,182906
07/14/2011,1.4237,1.4304,1.4135,1.4156,371851,187739
07/15/2011,1.4169,1.4221,1.4113,1.4156,288739,183100
07/18/2011,1.4148,1.4156,1.4036,1.4105,277153,183665
07/19/2011,1.4126,1.4241,1.4091,1.4156,372547,178067
07/20/2011,1.4176,1.4264,1.4156,1.4249,304958,176791
07/21/2011,1.4244,1.4461,1.4162,1.4438,491312,177196
07/22/2011,1.4442,1.4462,1.4348,1.4392,264324,177893
07/25/2011,1.4428,1.4432,1.4349,1.441,235496,176604
07/26/2011,1.4403,1.4553,1.4384,1.4546,286679,181374
07/27/2011,1.4538,1.4562,1.4367,1.44,333394,185629
07/28/2011,1.4397,1.443,1.4282,1.434,305232,182390
07/29/2011,1.4356,1.4446,1.426,1.4396,360049,180663
08/01/2011,1.4387,1.4486,1.4217,1.4297,389581,184276
08/02/2011,1.4286,1.4319,1.4187,1.4228,371534,187571
08/03/2011,1.4227,1.438,1.4179,1.4346,420381,185054
08/04/2011,1.4394,1.4403,1.4118,1.4169,577693,183588
08/05/2011,1.4125,1.4334,1.4089,1.4298,513927,175277
08/08/2011,1.4397,1.4441,1.4168,1.4227,470736,180648
08/09/2011,1.4208,1.442,1.4193,1.4257,485590,180160
08/10/2011,1.4433,1.4443,1.4202,1.4241,457078,176725
08/11/2011,1.4205,1.4338,1.4146,1.4256,448990,169874
08/12/2011,1.4279,1.4334,1.4191,1.4286,275331,167339
08/15/2011,1.4304,1.452,1.4304,1.4492,307301,169933
08/16/2011,1.4489,1.4515,1.4396,1.4437,317023,164174
08/17/2011,1.4442,1.456,1.4367,1.4494,320199,165205
08/18/2011,1.4466,1.4495,1.4313,1.4368,325556,170019
08/19/2011,1.4371,1.4497,1.4301,1.443,313366,169234
08/22/2011,1.442,1.4478,1.439,1.4415,182568,167357
08/23/2011,1.4399,1.4545,1.4397,1.4468,277467,169155
08/24/2011,1.4477,1.4526,1.4422,1.4464,256054,169289
08/25/2011,1.4453,1.452,1.437,1.4412,321648,172768
08/26/2011,1.4418,1.4548,1.4372,1.4528,350854,171567
08/29/2011,1.4538,1.4601,1.451,1.4551,164570,172896
08/30/2011,1.4558,1.4578,1.4428,1.4495,243875,172010
08/31/2011,1.4484,1.4514,1.4403,1.4425,246224,170143
09/01/2011,1.4424,1.4426,1.4272,1.4318,290076,174750
09/02/2011,1.4307,1.4335,1.4228,1.4232,262475,177942
09/06/2011,1.4139,1.4331,1.4017,1.4034,605886,193623
09/07/2011,1.4048,1.4197,1.4039,1.4137,286012,192822
09/08/2011,1.4141,1.4143,1.3919,1.3936,378127,195859
09/09/2011,1.3934,1.3983,1.3673,1.3706,472976,214717
09/12/2011,1.3624,1.3745,1.3552,1.3625,82291,48940
09/13/2011,1.3712,1.3784,1.3606,1.3755,128157,92059
09/14/2011,1.3722,1.3827,1.3638,1.3793,165790,139527
09/15/2011,1.3785,1.3977,1.3746,1.3927,250410,178968
09/16/2011,1.3924,1.3924,1.3792,1.3835,301357,212334
09/19/2011,1.3724,1.3763,1.3629,1.371,318921,202661
09/20/2011,1.372,1.379,1.3637,1.373,307611,199663
09/21/2011,1.3744,1.3843,1.3606,1.3717,352799,204493
09/22/2011,1.3629,1.3646,1.3432,1.3516,455837,210785
09/23/2011,1.351,1.3615,1.3466,1.3507,359907,211563
09/26/2011,1.3553,1.3597,1.3409,1.3511,399493,208874
09/27/2011,1.3572,1.3714,1.3526,1.3691,370514,213008
09/28/2011,1.3634,1.3736,1.3577,1.3623,307418,216949
09/29/2011,1.3575,1.3727,1.3565,1.3608,279130,217637
09/30/2011,1.3632,1.3648,1.3432,1.3467,323034,224262
10/03/2011,1.3405,1.3431,1.3213,1.3269,376287,225357
10/04/2011,1.3235,1.342,1.3194,1.3288,416518,218578
10/05/2011,1.3383,1.3432,1.3308,1.3403,356614,215239
10/06/2011,1.3397,1.3497,1.3287,1.3469,451604,218020
10/07/2011,1.3477,1.357,1.3405,1.3433,329607,221957
10/10/2011,1.3434,1.3742,1.3423,1.3706,256950,219872
10/11/2011,1.3679,1.3728,1.3609,1.3705,286387,220446
10/12/2011,1.3692,1.3877,1.3625,1.3831,316600,222048
10/13/2011,1.3823,1.3869,1.3728,1.3827,304876,222914
10/14/2011,1.3816,1.3937,1.3766,1.3922,283759,219466
10/17/2011,1.3923,1.3957,1.3769,1.3787,282897,231858
10/18/2011,1.378,1.3863,1.3697,1.3786,338900,227423
10/19/2011,1.3779,1.3914,1.3769,1.3791,291119,230987
10/20/2011,1.3803,1.3889,1.3701,1.3815,428480,234845
10/21/2011,1.382,1.3949,1.3749,1.3911,290552,238383
10/24/2011,1.3913,1.4001,1.3867,1.3992,279707,233885
10/25/2011,1.3977,1.4006,1.3894,1.3972,343739,232340
10/26/2011,1.3956,1.4022,1.3844,1.3942,353908,230480
10/27/2011,1.3943,1.4293,1.391,1.4253,432110,225265
10/28/2011,1.4227,1.4247,1.4178,1.42,233050,217819
10/31/2011,1.4198,1.4218,1.3874,1.3972,342132,220209
11/01/2011,1.3907,1.3918,1.3656,1.3759,432717,227248
11/02/2011,1.3745,1.3877,1.3685,1.3809,300005,226288
11/03/2011,1.3793,1.3906,1.3704,1.3882,446224,231021
11/04/2011,1.3864,1.3931,1.376,1.3825,321864,230496
11/07/2011,1.3868,1.3871,1.373,1.3823,267747,228828
11/08/2011,1.3818,1.3898,1.3774,1.3892,268761,226609
11/09/2011,1.3882,1.3909,1.3573,1.3592,424486,242468
11/10/2011,1.3579,1.3705,1.3536,1.3634,340140,244439
11/11/2011,1.366,1.3847,1.363,1.38,236711,238602
11/14/2011,1.3827,1.3846,1.3642,1.3663,229167,237132
11/15/2011,1.3674,1.3692,1.3547,1.3594,260681,238375
11/16/2011,1.3579,1.361,1.348,1.3563,299129,240229
11/17/2011,1.3509,1.3592,1.3472,1.3516,324009,247880
11/18/2011,1.3518,1.3666,1.3499,1.3565,288299,253690
11/21/2011,1.3574,1.3595,1.3482,1.3548,272027,251748
11/22/2011,1.354,1.3621,1.352,1.3558,270548,251010
11/23/2011,1.3567,1.3583,1.3371,1.338,319717,260828
11/25/2011,1.3395,1.3464,1.3264,1.3291,305688,265046
11/28/2011,1.3367,1.3453,1.3325,1.3355,246194,260387
11/29/2011,1.3364,1.3496,1.3338,1.3382,306908,266183
11/30/2011,1.3384,1.3587,1.3312,1.3488,441324,269266
12/01/2011,1.3493,1.3574,1.3469,1.3508,280158,259590
12/02/2011,1.3512,1.3602,1.3414,1.3456,281905,255082
12/05/2011,1.3459,1.3539,1.3425,1.3452,249473,249432
12/06/2011,1.3447,1.3481,1.3385,1.3462,231102,250788
12/07/2011,1.3455,1.3505,1.3402,1.3448,259934,254776
12/08/2011,1.3467,1.3513,1.334,1.3388,366724,249839
12/09/2011,1.3402,1.3486,1.3333,1.3423,85459,101524
12/12/2011,1.3412,1.3428,1.3219,1.3242,85459,101524
12/13/2011,1.3228,1.3296,1.3067,1.3097,165846,165000
12/14/2011,1.3089,1.3125,1.3007,1.3036,131473,211277
12/15/2011,1.3042,1.3107,1.3018,1.3067,144989,244984
12/16/2011,1.3073,1.3138,1.3048,1.3079,230604,258127
12/19/2011,1.3089,1.3097,1.3035,1.3068,158626,264580
12/20/2011,1.3049,1.3184,1.3045,1.3126,191054,264989
12/21/2011,1.3134,1.3266,1.308,1.3099,235154,271048
12/22/2011,1.31,1.3175,1.3071,1.31,147047,272531
12/23/2011,1.3109,1.3151,1.3082,1.3113,77608,272983
12/27/2011,1.3131,1.3139,1.3114,1.3125,37818,274303
12/28/2011,1.3124,1.3137,1.2966,1.2995,141379,280275
12/29/2011,1.2996,1.3021,1.2911,1.2989,141379,280275
12/30/2011,1.3003,1.305,1.2957,1.301,115573,282768
01/03/2012,1.3089,1.3127,1.3062,1.3105,137120,280981
01/04/2012,1.3101,1.3122,1.2946,1.2986,216058,291420
01/05/2012,1.299,1.2994,1.2819,1.2834,266261,296662
01/06/2012,1.284,1.2862,1.2745,1.2771,227148,291543
01/09/2012,1.2742,1.2833,1.2715,1.2803,186645,288544
01/10/2012,1.2815,1.2866,1.2789,1.2837,214390,291573
01/11/2012,1.282,1.2837,1.2706,1.2742,289336,296418
01/12/2012,1.2755,1.289,1.2744,1.2874,321518,290209
01/13/2012,1.2857,1.2926,1.2669,1.2714,400353,301762
01/17/2012,1.2698,1.2862,1.267,1.2766,373270,297914
01/18/2012,1.2783,1.2914,1.2778,1.2882,353752,303769
01/19/2012,1.2899,1.3017,1.2883,1.2979,285083,303569
01/20/2012,1.3011,1.3031,1.2931,1.2967,241537,312052
01/23/2012,1.2927,1.3098,1.2922,1.3062,270677,306836
01/24/2012,1.3059,1.3108,1.2998,1.3067,308386,311623
01/25/2012,1.3076,1.3166,1.2975,1.3129,365623,305870
01/26/2012,1.3145,1.3228,1.3135,1.3152,279417,302351
01/27/2012,1.3149,1.3279,1.312,1.3249,331156,297295
01/30/2012,1.326,1.3266,1.312,1.3168,218465,298634
01/31/2012,1.3185,1.3258,1.3085,1.3128,317545,300708
02/01/2012,1.3135,1.3263,1.3069,1.32,348285,299201
02/02/2012,1.3211,1.324,1.3128,1.3185,294235,295198
02/03/2012,1.3189,1.3259,1.3109,1.3196,357602,294768
02/06/2012,1.3165,1.3196,1.307,1.3167,279685,292722
02/07/2012,1.3168,1.3322,1.3133,1.329,383182,283869
02/08/2012,1.3302,1.3332,1.3264,1.3295,276607,278398
02/09/2012,1.3295,1.3367,1.3258,1.3332,308723,284320
02/10/2012,1.333,1.3334,1.3199,1.3214,246746,283051
02/13/2012,1.3279,1.3327,1.3227,1.3247,209072,281213
02/14/2012,1.3217,1.326,1.3122,1.3136,281658,285412
02/15/2012,1.3176,1.3234,1.3087,1.3105,321141,293224
02/16/2012,1.3105,1.3203,1.3017,1.3183,358451,288063
02/17/2012,1.3176,1.3241,1.3158,1.3201,232493,289422
02/21/2012,1.3248,1.3337,1.3224,1.3289,384165,281113
02/22/2012,1.3272,1.331,1.3254,1.3287,238054,279979
02/23/2012,1.3291,1.3423,1.3274,1.3378,320659,273084
02/24/2012,1.3412,1.353,1.34,1.3502,263776,268456
02/27/2012,1.3502,1.3515,1.3409,1.344,258732,264033
02/28/2012,1.3436,1.3515,1.3432,1.35,250559,260227
02/29/2012,1.35,1.3529,1.3357,1.3381,345085,261452
03/01/2012,1.3364,1.3399,1.3324,1.3358,246951,255953
03/02/2012,1.3359,1.3376,1.323,1.3248,260353,256376
03/05/2012,1.3242,1.3286,1.3203,1.3269,220586,251386
03/06/2012,1.3258,1.3269,1.3146,1.3148,280597,255418
03/07/2012,1.3161,1.3207,1.3138,1.3191,248830,251209
03/08/2012,1.3192,1.3334,1.3178,1.3315,289207,241468
03/09/2012,1.3316,1.3319,1.3139,1.3149,308977,233455
03/12/2012,1.3159,1.3202,1.3121,1.3191,41924,78864
03/13/2012,1.3193,1.3234,1.3094,1.3115,106459,125589
03/14/2012,1.3128,1.3133,1.3052,1.3064,144927,186333
03/15/2012,1.3067,1.3161,1.3044,1.3137,139122,236061
03/16/2012,1.3119,1.323,1.309,1.3214,254334,257559
03/19/2012,1.322,1.3307,1.3183,1.328,224237,257512
03/20/2012,1.3279,1.3294,1.3213,1.3271,208459,257885
03/21/2012,1.3264,1.3327,1.322,1.3245,245811,258717
03/22/2012,1.3255,1.3296,1.3175,1.3223,243903,263226
03/23/2012,1.3241,1.3335,1.3231,1.3305,241136,250302
03/26/2012,1.3306,1.3409,1.3232,1.3384,261180,237700
03/27/2012,1.3395,1.3426,1.3354,1.3376,182687,238721
03/28/2012,1.3357,1.3414,1.3317,1.3363,239588,237508
03/29/2012,1.3357,1.3386,1.3292,1.3327,226316,235624
03/30/2012,1.3343,1.3418,1.3338,1.3374,236775,234114
04/02/2012,1.34,1.3422,1.3318,1.3373,240814,237656
04/03/2012,1.3359,1.3409,1.3253,1.3255,301290,240260
04/04/2012,1.3276,1.328,1.3147,1.3176,274349,251713
04/05/2012,1.3182,1.3204,1.3075,1.3103,233636,263016
04/06/2012,1.3104,1.3154,1.3079,1.3122,50858,264693
04/09/2012,1.3136,1.3175,1.3072,1.3162,104022,265483
04/10/2012,1.315,1.3185,1.3094,1.3117,291464,273901
04/11/2012,1.3124,1.3198,1.3107,1.3139,227979,274921
04/12/2012,1.3147,1.3253,1.3141,1.3235,274580,275619
04/13/2012,1.3227,1.3241,1.3109,1.3118,242328,285827
04/16/2012,1.311,1.3189,1.3035,1.3174,303925,291006
04/17/2012,1.3173,1.3213,1.313,1.3178,226444,294825
04/18/2012,1.3167,1.3181,1.3096,1.3165,242766,296446
04/19/2012,1.3159,1.3205,1.3107,1.3171,303320,296995
04/20/2012,1.3174,1.3267,1.3167,1.3254,243875,285360
04/23/2012,1.3229,1.3249,1.3142,1.3183,226354,293472
04/24/2012,1.3198,1.3257,1.3183,1.3228,224930,286037
04/25/2012,1.3234,1.3274,1.321,1.3267,246699,287145
04/26/2012,1.3258,1.3301,1.3236,1.3276,225954,283008
04/27/2012,1.3235,1.3308,1.3195,1.3297,224478,284690
04/30/2012,1.3282,1.3304,1.3246,1.3277,149908,280324
05/01/2012,1.3278,1.3322,1.3242,1.3267,158386,278140
05/02/2012,1.3275,1.328,1.3159,1.3199,258790,292077
05/03/2012,1.3194,1.3218,1.3132,1.3187,236027,296022
05/04/2012,1.3189,1.3217,1.3117,1.3124,237586,302377
05/07/2012,1.3065,1.3103,1.2992,1.3089,227383,310499
05/08/2012,1.3097,1.3102,1.3019,1.3065,273862,319010
05/09/2012,1.3039,1.3065,1.2948,1.2983,333777,328988
05/10/2012,1.2971,1.3016,1.296,1.2988,253654,340307
05/11/2012,1.2966,1.2994,1.2941,1.2959,221596,341111
05/14/2012,1.292,1.2959,1.2858,1.288,268593,345575
05/15/2012,1.2863,1.2906,1.2758,1.2771,358548,353165
05/16/2012,1.277,1.2796,1.2718,1.2759,364621,353464
05/17/2012,1.2752,1.2787,1.2703,1.275,320573,361504
05/18/2012,1.2721,1.2831,1.2679,1.2774,307173,357864
05/21/2012,1.2812,1.2861,1.2761,1.2825,227694,363262
05/22/2012,1.2846,1.2854,1.2694,1.2755,290187,372728
05/23/2012,1.2715,1.2724,1.2581,1.2609,397628,378866
05/24/2012,1.2623,1.2657,1.2551,1.2561,347365,381450
05/25/2012,1.2573,1.2639,1.2531,1.2553,278740,377755
05/29/2012,1.2605,1.266,1.2497,1.2524,408604,388599
05/30/2012,1.2525,1.2529,1.2397,1.2416,363376,387439
05/31/2012,1.2406,1.2464,1.2372,1.2403,354135,388914
06/01/2012,1.2396,1.2497,1.2323,1.2448,458185,381082
06/04/2012,1.247,1.2546,1.2421,1.2528,238948,381300
06/05/2012,1.253,1.2578,1.2445,1.2481,259090,386448
06/06/2012,1.2487,1.2622,1.2476,1.2581,379706,382763
06/07/2012,1.2611,1.2662,1.2575,1.2638,336903,376194
06/08/2012,1.2598,1.261,1.247,1.2542,312801,360577
06/11/2012,1.2682,1.2705,1.2515,1.2534,75039,89739
06/12/2012,1.2508,1.2565,1.248,1.2537,121982,155146
06/13/2012,1.2544,1.2646,1.2509,1.2624,166434,243490
06/14/2012,1.2601,1.2674,1.2578,1.2636,165852,310943
06/15/2012,1.2667,1.2701,1.2627,1.2672,214311,318769
06/18/2012,1.2779,1.2784,1.2592,1.2616,306255,325782
06/19/2012,1.2612,1.2766,1.2603,1.2724,312893,310194
06/20/2012,1.2721,1.2778,1.2671,1.2701,307192,309707
06/21/2012,1.2734,1.2736,1.2566,1.2588,364723,325272
06/22/2012,1.2582,1.2619,1.2553,1.2597,251484,321898
06/25/2012,1.2589,1.2594,1.2506,1.2531,214261,312345
06/26/2012,1.2535,1.2567,1.2476,1.2531,273601,314015
06/27/2012,1.2529,1.2544,1.248,1.2493,197694,311271
06/28/2012,1.2504,1.256,1.2442,1.2461,278698,311083
06/29/2012,1.2476,1.2728,1.2468,1.2693,388212,299280
07/02/2012,1.2703,1.2707,1.2603,1.2618,223942,295964
07/03/2012,1.2621,1.2664,1.2595,1.2647,184384,300964
07/05/2012,1.2644,1.2647,1.2399,1.2426,403817,317778
07/06/2012,1.2433,1.2439,1.2296,1.2308,291598,324576
07/09/2012,1.2305,1.2361,1.2291,1.2346,218836,321752
07/10/2012,1.2353,1.237,1.2271,1.2288,226816,324222
07/11/2012,1.2286,1.2333,1.2247,1.2257,229414,323945
07/12/2012,1.2276,1.2284,1.2201,1.2231,204599,328748
07/13/2012,1.2236,1.2292,1.2196,1.2276,227048,324606
07/16/2012,1.2281,1.2326,1.2209,1.2311,211953,321961
07/17/2012,1.2306,1.2352,1.2222,1.2322,264786,320727
07/18/2012,1.2325,1.2342,1.225,1.2297,214863,321995
07/19/2012,1.2317,1.236,1.2262,1.2312,255789,320781
07/20/2012,1.2311,1.2317,1.2178,1.2193,245281,332331
07/23/2012,1.2157,1.2179,1.2101,1.216,284732,321309
07/24/2012,1.215,1.2172,1.2076,1.2096,240980,320452
07/25/2012,1.2096,1.2204,1.2086,1.2192,281130,321109
07/26/2012,1.2183,1.2362,1.2149,1.2318,338189,313833
07/27/2012,1.231,1.2422,1.2272,1.2342,348129,309351
07/30/2012,1.2335,1.2342,1.2258,1.2294,182033,310604
07/31/2012,1.229,1.2363,1.2281,1.2338,221689,306479
08/01/2012,1.2331,1.2369,1.225,1.2268,211572,313583
08/02/2012,1.2261,1.2438,1.2165,1.2205,478120,319933
08/03/2012,1.2213,1.2424,1.2198,1.2407,300265,316328
08/06/2012,1.2423,1.2475,1.2372,1.2425,209578,313792
08/07/2012,1.2427,1.2473,1.2406,1.2442,172830,316517
08/08/2012,1.2428,1.2442,1.2356,1.2385,185922,315972
08/09/2012,1.2395,1.2417,1.2295,1.2325,189274,317252
08/10/2012,1.2334,1.2347,1.227,1.2322,167683,315913
08/13/2012,1.2317,1.2403,1.229,1.2363,185556,316770
08/14/2012,1.236,1.2415,1.2345,1.236,182943,315385
08/15/2012,1.2347,1.2373,1.2292,1.2318,160227,318134
08/16/2012,1.2318,1.2402,1.2283,1.2391,221999,314898
08/17/2012,1.2384,1.2411,1.2317,1.2349,198739,314466
08/20/2012,1.2367,1.2397,1.2323,1.2376,183922,313122
08/21/2012,1.2374,1.2517,1.2374,1.2495,267939,314719
08/22/2012,1.2498,1.2568,1.2459,1.2557,264389,305276
08/23/2012,1.2557,1.2618,1.2552,1.2593,229424,306686
08/24/2012,1.2593,1.2599,1.2508,1.2546,229786,305104
08/27/2012,1.2537,1.2564,1.2517,1.253,114497,302372
08/28/2012,1.2525,1.2605,1.2492,1.259,208471,304226
08/29/2012,1.2593,1.2601,1.2546,1.2554,177805,303819
08/30/2012,1.2558,1.2591,1.2513,1.2534,183075,303476
08/31/2012,1.2534,1.2665,1.2521,1.2607,312652,305030
09/03/2012,1.2606,1.2638,1.2586,1.2625,67451,306617
09/04/2012,1.2613,1.2655,1.2581,1.2599,268497,305143
09/05/2012,1.2593,1.2651,1.2528,1.2626,301738,307564
09/06/2012,1.2629,1.2679,1.2587,1.2673,324973,303985
09/07/2012,1.2659,1.2845,1.2652,1.2823,324900,299806
09/10/2012,1.2833,1.2836,1.2781,1.2795,33057,40481
09/11/2012,1.2786,1.2896,1.2784,1.2885,60069,72599
09/12/2012,1.2877,1.2961,1.284,1.2918,118682,139092
09/13/2012,1.2922,1.3028,1.2851,1.3008,184183,214449
09/14/2012,1.3008,1.3192,1.3003,1.3141,329684,234706
09/17/2012,1.3148,1.3196,1.3106,1.3129,235533,237422
09/18/2012,1.3137,1.3143,1.3054,1.3061,227799,233534
09/19/2012,1.3069,1.311,1.3017,1.3087,264759,224808
09/20/2012,1.307,1.3083,1.2943,1.2994,277597,219908
09/21/2012,1.299,1.3072,1.2979,1.3014,281069,221755
09/24/2012,1.3001,1.3004,1.2915,1.296,210912,216409
09/25/2012,1.2957,1.2996,1.2911,1.2951,256749,217411
09/26/2012,1.2927,1.2951,1.2859,1.2884,242644,215178
09/27/2012,1.2897,1.2953,1.2852,1.294,288116,216077
09/28/2012,1.2937,1.2984,1.2862,1.2875,305925,213277
10/01/2012,1.2871,1.2963,1.2826,1.2909,282079,218027
10/02/2012,1.291,1.2992,1.2903,1.2938,234486,216251
10/03/2012,1.2942,1.296,1.2901,1.2922,226853,215235
10/04/2012,1.2931,1.3054,1.293,1.3041,308299,220184
10/05/2012,1.3038,1.3093,1.3015,1.3055,247356,220864
10/08/2012,1.3046,1.3047,1.2958,1.2997,162322,219777
10/09/2012,1.2991,1.3013,1.2877,1.2905,308267,226207
10/10/2012,1.2905,1.2935,1.2857,1.2918,217687,222554
10/11/2012,1.2879,1.2973,1.2846,1.2951,223709,221925
10/12/2012,1.2952,1.3013,1.2943,1.2978,199900,221838
10/15/2012,1.2976,1.3,1.2911,1.2962,194490,223911
10/16/2012,1.2971,1.3082,1.2963,1.3063,273330,218241
10/17/2012,1.3111,1.316,1.3103,1.3145,237578,220083
10/18/2012,1.3134,1.3149,1.3075,1.3083,237217,218271
10/19/2012,1.3088,1.3097,1.3032,1.3043,217244,219208
10/22/2012,1.3047,1.3103,1.3035,1.3065,205135,218141
10/23/2012,1.3082,1.3095,1.297,1.2992,245218,215308
10/24/2012,1.3008,1.3016,1.2939,1.2993,228980,214525
10/25/2012,1.2989,1.3042,1.2945,1.2968,226534,216116
10/26/2012,1.2958,1.2975,1.29,1.2952,261817,220129
10/29/2012,1.2963,1.2963,1.2903,1.2923,121660,219425
10/30/2012,1.2923,1.3003,1.2905,1.2982,120267,219893
10/31/2012,1.2979,1.304,1.2965,1.298,213027,219534
11/01/2012,1.2974,1.3001,1.2943,1.2955,189227,217457
11/02/2012,1.2961,1.2969,1.2839,1.2844,276549,222581
11/05/2012,1.2839,1.286,1.2785,1.2806,219459,223251
11/06/2012,1.2813,1.2845,1.278,1.2834,234289,226030
11/07/2012,1.283,1.2894,1.2754,1.2786,361792,228015
11/08/2012,1.2788,1.2794,1.2734,1.2765,297795,231036
11/09/2012,1.2763,1.2807,1.2706,1.2729,286917,230790
11/12/2012,1.2732,1.2756,1.2714,1.273,147452,229377
11/13/2012,1.2725,1.2746,1.2678,1.2722,309295,229148
11/14/2012,1.272,1.28,1.2719,1.2763,269791,232951
11/15/2012,1.2751,1.282,1.2734,1.279,243579,227760
11/16/2012,1.2796,1.2801,1.2706,1.2743,254596,235438
11/19/2012,1.2759,1.2837,1.2756,1.2824,215057,230540
11/20/2012,1.28,1.2845,1.2781,1.2822,238921,229190
11/21/2012,1.2831,1.2849,1.2752,1.2841,238434,228682
11/23/2012,1.2889,1.3007,1.2843,1.3001,308294,222305
11/26/2012,1.2987,1.3,1.2959,1.2978,180265,212140
11/27/2012,1.3006,1.3025,1.293,1.2949,243441,205943
11/28/2012,1.2954,1.297,1.2894,1.2947,233723,206098
11/29/2012,1.2966,1.303,1.2954,1.2989,246992,203972
11/30/2012,1.2992,1.3044,1.2982,1.3013,268334,204389
12/03/2012,1.3008,1.3091,1.3003,1.3072,273625,202091
12/04/2012,1.3072,1.3123,1.306,1.3114,253280,205414
12/05/2012,1.311,1.3143,1.3074,1.3093,253686,204021
12/06/2012,1.3085,1.3101,1.2964,1.2977,319195,208967
12/07/2012,1.2973,1.2987,1.289,1.2941,270296,209795
12/10/2012,1.2908,1.2959,1.29,1.2952,17015,31607
12/11/2012,1.2954,1.3028,1.2942,1.3016,62218,60458
12/12/2012,1.3017,1.3111,1.3008,1.3093,98013,108851
12/13/2012,1.3079,1.3112,1.3052,1.3088,98705,151332
12/14/2012,1.3087,1.3186,1.3078,1.3171,254562,178142
12/17/2012,1.3186,1.3205,1.3156,1.3172,160781,184432
12/18/2012,1.3174,1.3252,1.3168,1.3231,181264,192760
12/19/2012,1.3235,1.3321,1.3235,1.3259,228297,197385
12/20/2012,1.3218,1.3308,1.3212,1.3252,204854,201591
12/21/2012,1.3261,1.3261,1.317,1.3187,202083,200040
12/24/2012,1.3192,1.3247,1.3183,1.3201,59433,201502
12/26/2012,1.322,1.3267,1.3199,1.3232,53665,204594
12/27/2012,1.3235,1.3295,1.3213,1.3249,154306,204849
12/28/2012,1.3245,1.3266,1.3175,1.3231,132099,204867
12/31/2012,1.3227,1.3245,1.3181,1.3208,103044,206499
01/02/2013,1.3257,1.3289,1.3162,1.3184,170097,204014
01/03/2013,1.3195,1.3198,1.3055,1.3069,253804,196963
01/04/2013,1.305,1.31,1.3005,1.308,262500,196963
