"Date","Open","High","Low","Close","Volume","OI"
01/17/2006,3.7892,3.8292,3.7832,3.8247,924,229
01/18/2006,3.8232,3.8432,3.7732,3.7887,886,320
01/19/2006,3.7872,3.8372,3.7672,3.8301,709,420
01/20/2006,3.8332,3.9232,3.8212,3.9004,1553,601
01/23/2006,3.8932,3.9052,3.8672,3.8741,1151,717
01/24/2006,3.8792,3.8812,3.8312,3.8503,1172,856
01/25/2006,3.8512,3.8532,3.8052,3.8238,1305,1049
01/26/2006,3.8072,3.8352,3.7992,3.8112,765,673
01/27/2006,3.8232,3.8832,3.8232,3.8401,339,19
01/30/2006,3.8326,3.8846,3.8326,3.8693,300,124
01/31/2006,3.8526,3.8726,3.8386,3.8505,571,282
02/01/2006,3.8506,3.8926,3.8266,3.8266,757,454
02/02/2006,3.8406,3.8406,3.7706,3.7734,628,382
02/03/2006,3.7826,3.7906,3.7326,3.7842,948,567
02/06/2006,3.7946,3.8086,3.7626,3.7654,789,643
02/07/2006,3.7666,3.7686,3.6944,3.6944,930,656
02/08/2006,3.6906,3.7106,3.6682,3.6682,1010,695
02/09/2006,3.6686,3.7006,3.6526,3.6673,881,676
02/10/2006,3.6766,3.6826,3.6406,3.6452,825,748
02/13/2006,3.6566,3.6686,3.6386,3.6412,741,633
02/14/2006,3.6466,3.6466,3.6086,3.6126,646,861
02/15/2006,3.6086,3.6366,3.6086,3.6101,994,1252
02/16/2006,3.6186,3.6486,3.6006,3.6279,1243,1797
02/17/2006,3.6406,3.6686,3.6386,3.66,904,1426
02/21/2006,3.6746,3.7006,3.6626,3.669,700,1553
02/22/2006,3.6686,3.6686,3.6406,3.6547,751,1558
02/23/2006,3.6746,3.6746,3.6446,3.6652,405,699
02/24/2006,3.6726,3.7346,3.6726,3.7293,301,337
02/27/2006,3.7007,3.7047,3.6707,3.6831,728,577
02/28/2006,3.6807,3.7107,3.6707,3.7091,627,634
03/01/2006,3.7247,3.7487,3.7147,3.7333,602,627
03/02/2006,3.7367,3.7916,3.7247,3.7916,535,610
03/03/2006,3.8087,3.8087,3.7747,3.7995,764,707
03/06/2006,3.7767,3.7967,3.7407,3.7444,616,556
03/07/2006,3.7407,3.7507,3.6827,3.7089,813,632
03/08/2006,3.7087,3.7087,3.6547,3.6808,657,679
03/09/2006,3.6547,3.7167,3.6547,3.7067,499,664
03/10/2006,3.6947,3.7007,3.6607,3.6713,507,689
03/13/2006,3.6557,3.7347,3.6557,3.7245,853,670
03/14/2006,3.7317,3.8097,3.7217,3.8079,689,684
03/15/2006,3.7767,3.8147,3.7617,3.7684,710,525
03/16/2006,3.7637,3.8027,3.7477,3.7992,569,448
03/17/2006,3.8007,3.8337,3.7657,3.768,732,696
03/20/2006,3.7607,3.7637,3.7247,3.7284,884,733
03/21/2006,3.7177,3.7687,3.7127,3.7589,1184,406
03/22/2006,3.7547,3.7737,3.7287,3.7318,889,451
03/23/2006,3.7267,3.7737,3.7157,3.7731,1032,509
03/24/2006,3.7797,3.7987,3.7587,3.7791,504,348
03/27/2006,3.7807,3.7867,3.7547,3.7678,304,348
03/28/2006,3.7807,3.8167,3.7687,3.8144,126,274
03/29/2006,3.8167,3.8387,3.8077,3.8361,97,528
03/30/2006,3.8347,3.8757,3.8347,3.872,618,669
03/31/2006,3.8717,3.8717,3.8297,3.856,863,860
04/03/2006,3.8777,3.8867,3.8507,3.8549,1071,647
04/04/2006,3.8437,3.8547,3.8317,3.8485,836,544
04/05/2006,3.8487,3.8717,3.8227,3.8615,1170,698
04/06/2006,3.8917,3.8917,3.8627,3.8834,933,620
04/07/2006,3.8627,3.8807,3.8507,3.8753,1097,599
04/10/2006,3.8777,3.9427,3.8777,3.9381,1202,756
04/11/2006,3.9477,3.9527,3.9087,3.9482,724,963
04/12/2006,3.9717,3.9797,3.9397,3.9673,866,804
04/13/2006,3.9667,3.9827,3.9437,3.9758,774,776
04/17/2006,3.9767,4.0177,3.9677,4.0156,484,757
04/18/2006,4.0167,4.0477,4.0077,4.0435,1111,724
04/19/2006,4.0397,4.0727,4.0297,4.055,1202,776
04/20/2006,4.0547,4.0647,4.0087,4.0463,1103,842
04/21/2006,4.0307,4.0837,4.0267,4.0689,448,904
04/24/2006,4.0637,4.0637,4.0227,4.0244,702,792
04/25/2006,4.0217,4.0537,4.0147,4.0508,1078,867
04/26/2006,4.0527,4.0587,4.0097,4.0157,339,388
04/27/2006,4.0128,4.0128,3.9748,3.9774,980,338
04/28/2006,3.9638,4.0638,3.9638,3.9967,1233,443
05/01/2006,4.0188,4.0488,4.0018,4.0426,727,513
05/02/2006,4.0428,4.0718,4.0238,4.0626,907,475
05/03/2006,4.0638,4.0638,3.9858,3.987,1318,499
05/04/2006,3.9868,3.9968,3.8848,3.9215,2621,1122
05/05/2006,3.9308,3.9438,3.9218,3.9399,837,1309
05/08/2006,3.9318,3.9398,3.9018,3.9383,1673,924
05/09/2006,3.9468,3.9998,3.9438,3.9789,1846,941
05/10/2006,3.9788,4.0508,3.9508,4.0485,2971,661
05/11/2006,4.0438,4.0918,4.0438,4.0802,2290,1204
05/12/2006,4.0558,4.0708,4.0258,4.0305,1339,1289
05/15/2006,3.9738,3.9858,3.9268,3.9288,2243,2325
05/16/2006,3.9068,3.9648,3.9068,3.9353,1524,2067
05/17/2006,3.9538,3.9538,3.8958,3.905,2730,2244
05/18/2006,3.8988,3.9388,3.8918,3.9351,2318,2367
05/19/2006,3.9318,3.9408,3.8988,3.9039,2522,1788
05/22/2006,3.9038,3.9188,3.8858,3.9164,1708,1920
05/23/2006,3.9238,4.0068,3.9238,3.9827,2229,2005
05/24/2006,3.9788,3.9788,3.9238,3.924,1858,2450
05/25/2006,3.9288,3.9798,3.9278,3.978,843,1878
05/26/2006,3.9738,3.9958,3.9628,3.9643,233,1280
05/30/2006,3.9938,4.0087,3.9838,4.0087,29,787
05/31/2006,3.9857,4.0147,3.9267,3.96,2829,1553
06/01/2006,3.9627,3.9887,3.9217,3.9354,3132,656
06/02/2006,3.9267,3.9917,3.9267,3.9792,2487,1271
06/05/2006,4.0097,4.0257,3.9987,4.0074,2625,2024
06/06/2006,4.0067,4.0117,3.9767,4.0073,3261,2295
06/07/2006,4.0067,4.0067,3.9447,3.9601,3363,1786
06/08/2006,3.9047,3.9557,3.9047,3.9503,2027,1710
06/09/2006,3.9617,4.0167,3.9497,4.0106,2227,2855
06/12/2006,4.0187,4.0227,3.9567,3.9607,2317,2235
06/13/2006,3.9517,3.9517,3.8937,3.8937,2061,2014
06/14/2006,3.9127,3.9127,3.8797,3.9067,2257,2111
06/15/2006,3.9117,3.9237,3.8977,3.9067,2332,2246
06/16/2006,3.9157,3.9477,3.8777,3.8977,2139,2568
06/19/2006,3.8737,3.8907,3.8527,3.8595,2758,2552
06/20/2006,3.8627,3.8937,3.8607,3.8777,2948,2277
06/21/2006,3.8647,3.9157,3.8547,3.9027,3156,2137
06/22/2006,3.9087,3.9407,3.8947,3.9377,2365,2009
06/23/2006,3.9247,3.9497,3.9187,3.9273,1683,2029
06/26/2006,3.9327,3.9657,3.9097,3.9467,2262,897
06/27/2006,4.0027,4.0137,3.9748,3.9748,1743,942
06/28/2006,3.9837,3.9987,3.9567,3.9907,1913,1145
06/29/2006,3.9077,3.9697,3.9077,3.9607,3595,1842
06/30/2006,3.9527,3.9627,3.9327,3.9547,2024,1453
07/03/2006,3.9577,3.9577,3.9323,3.9323,1,1453
07/05/2006,3.9327,3.9777,3.9327,3.9663,3263,1916
07/06/2006,3.9597,3.9687,3.9277,3.9597,3690,1916
07/07/2006,3.9577,3.9837,3.9137,3.9141,4433,2057
07/10/2006,3.9107,3.9137,3.8577,3.8577,3848,2335
07/11/2006,3.8817,3.9237,3.8817,3.9087,3041,2240
07/12/2006,3.9167,3.9277,3.8857,3.9277,3621,2456
07/13/2006,3.9287,4.0077,3.9267,4.0047,4991,3033
07/14/2006,4.0247,4.0247,3.9757,3.9787,3278,2835
07/17/2006,3.9837,3.9897,3.9207,3.9207,4663,3022
07/18/2006,3.9537,3.9727,3.8807,3.8907,4758,3015
07/19/2006,3.8917,3.8917,3.8177,3.8688,4099,2619
07/20/2006,3.8717,3.8797,3.8327,3.8327,2482,2608
07/21/2006,3.8517,3.8757,3.8277,3.8557,2382,2807
07/24/2006,3.8417,3.8797,3.8347,3.8736,1963,2563
07/25/2006,3.8867,3.8867,3.8387,3.8476,1772,2777
07/26/2006,3.8557,3.8877,3.8447,3.8597,1548,1939
07/27/2006,3.8927,3.9157,3.8747,3.8907,283,1742
07/28/2006,3.8847,3.9017,3.8347,3.8449,144,2596
07/31/2006,3.8556,3.8756,3.8376,3.8736,3968,3185
08/01/2006,3.8626,3.9166,3.8626,3.908,4460,2788
08/02/2006,3.9256,3.9666,3.9246,3.9666,4305,2607
08/03/2006,3.9666,3.9666,3.9106,3.9411,4291,3003
08/04/2006,3.9396,3.9656,3.8996,3.9172,3269,2683
08/07/2006,3.9326,3.9976,3.9326,3.9711,5676,2820
08/08/2006,3.9706,3.9846,3.9416,3.944,3730,2569
08/09/2006,3.9376,3.9786,3.9236,3.9339,4004,2825
08/10/2006,3.9356,3.9356,3.8506,3.8526,5541,3508
08/11/2006,3.8676,3.9026,3.8476,3.8682,3857,3965
08/14/2006,3.8556,3.8556,3.8176,3.8423,3022,4480
08/15/2006,3.8506,3.8676,3.8456,3.8511,3335,4177
08/16/2006,3.8496,3.8686,3.8396,3.8445,3402,3940
08/17/2006,3.8146,3.8336,3.7926,3.7926,4535,4683
08/18/2006,3.8106,3.9086,3.7866,3.8171,3774,4287
08/21/2006,3.8486,3.8636,3.8316,3.8603,4084,4257
08/22/2006,3.8536,3.8826,3.8476,3.8642,3554,3474
08/23/2006,3.8466,3.8586,3.8096,3.8302,4146,3806
08/24/2006,3.8356,3.8686,3.8216,3.857,2994,3465
08/25/2006,3.8816,3.9126,3.8574,3.8574,2875,3623
08/28/2006,3.8216,3.8216,3.7886,3.7935,664,3588
08/29/2006,3.8316,3.8316,3.8016,3.8111,4517,2885
08/30/2006,3.7868,3.7938,3.7508,3.7848,4669,3100
08/31/2006,3.8018,3.8018,3.7678,3.8009,3730,2847
09/01/2006,3.7988,3.7998,3.7508,3.7572,3255,3364
09/05/2006,3.7488,3.7578,3.7228,3.7261,3472,3322
09/06/2006,3.7198,3.7328,3.6968,3.7008,4771,3556
09/07/2006,3.7108,3.7108,3.6658,3.6774,4966,3547
09/08/2006,3.6788,3.6818,3.6248,3.633,3868,3796
09/11/2006,3.6128,3.6268,3.5952,3.5952,5882,3491
09/12/2006,3.6198,3.6198,3.5478,3.5495,4998,3793
09/13/2006,3.5648,3.5668,3.5188,3.5326,5944,3840
09/14/2006,3.5328,3.5358,3.4858,3.5008,5167,3875
09/15/2006,3.5018,3.5158,3.4768,3.4921,6066,4118
09/18/2006,3.5178,3.5358,3.4908,3.5155,4330,4275
09/19/2006,3.5298,3.5518,3.4738,3.4814,7605,4278
09/20/2006,3.4688,3.4818,3.4338,3.4376,4945,4684
09/21/2006,3.4448,3.4728,3.4398,3.4686,3336,4529
09/22/2006,3.4738,3.4758,3.4258,3.437,2121,4803
09/25/2006,3.4258,3.4738,3.4198,3.4462,3118,4028
09/26/2006,3.4628,3.4718,3.4238,3.4476,1676,3536
09/27/2006,3.4608,3.5058,3.4308,3.5039,332,1208
09/28/2006,3.4989,3.5389,3.4979,3.5058,2975,1201
09/29/2006,3.4819,3.5059,3.4599,3.5004,2292,1312
10/02/2006,3.4939,3.4969,3.4379,3.4487,2471,1181
10/03/2006,3.4339,3.4369,3.3929,3.4008,3878,1645
10/04/2006,3.4169,3.4279,3.3519,3.4239,3765,1632
10/05/2006,3.4389,3.4689,3.4249,3.4389,3055,1819
10/06/2006,3.4359,3.4499,3.4089,3.4409,2176,1745
10/09/2006,3.4729,3.5109,3.4689,3.4769,3310,1856
10/10/2006,3.4639,3.4639,3.4209,3.4278,3044,1966
10/11/2006,3.4379,3.4519,3.4139,3.4189,4340,1907
10/12/2006,3.4279,3.4559,3.4179,3.4346,4011,2079
10/13/2006,3.4589,3.4909,3.4589,3.4647,4468,2707
10/16/2006,3.4689,3.5049,3.4579,3.5034,3432,2555
10/17/2006,3.5139,3.5289,3.4749,3.4807,4126,2624
10/18/2006,3.4879,3.5139,3.4319,3.4428,4896,2607
10/19/2006,3.4559,3.467,3.4149,3.467,2598,2443
10/20/2006,3.4539,3.4639,3.4199,3.4269,2056,2296
10/23/2006,3.4129,3.4269,3.4009,3.4159,3623,1503
10/24/2006,3.4259,3.4569,3.4129,3.4421,2209,1313
10/25/2006,3.4579,3.4949,3.4559,3.4859,1597,1357
10/26/2006,3.4789,3.4919,3.4319,3.4469,1282,1223
10/27/2006,3.4439,3.4629,3.4259,3.4413,441,1076
10/30/2006,3.4319,3.4319,3.3369,3.3484,148,583
10/31/2006,3.3504,3.3604,3.3214,3.3554,1524,646
11/01/2006,3.3554,3.3584,3.3184,3.3399,1884,732
11/02/2006,3.3214,3.3514,3.3124,3.3281,1991,716
11/03/2006,3.3444,3.3934,3.3434,3.3659,1005,753
11/06/2006,3.3704,3.4244,3.3704,3.4068,1595,726
11/07/2006,3.3914,3.4044,3.3674,3.3687,1465,735
11/08/2006,3.3714,3.4124,3.3714,3.399,2304,805
11/09/2006,3.4104,3.4444,3.4104,3.434,1590,790
11/10/2006,3.4264,3.4264,3.3834,3.385,942,697
11/13/2006,3.3884,3.3994,3.3394,3.3484,965,691
11/14/2006,3.3624,3.3714,3.3484,3.3516,1012,700
11/15/2006,3.3484,3.3954,3.3484,3.3808,1046,679
11/16/2006,3.4074,3.4214,3.3444,3.3489,1231,708
11/17/2006,3.3434,3.3764,3.3184,3.3573,953,783
11/20/2006,3.3574,3.3674,3.3294,3.3592,833,754
11/21/2006,3.3644,3.4264,3.3644,3.4215,540,756
11/22/2006,3.4104,3.4234,3.3524,3.3549,845,644
11/24/2006,3.3834,3.3904,3.3549,3.3549,16,627
11/27/2006,3.3734,3.4024,3.3734,3.3936,674,565
11/28/2006,3.4014,3.4167,3.3974,3.4167,190,177
11/29/2006,3.4259,3.4819,3.4209,3.4722,994,177
11/30/2006,3.4799,3.5089,3.4799,3.4869,678,417
12/01/2006,3.4779,3.4879,3.4579,3.4846,788,454
12/04/2006,3.4779,3.4779,3.4389,3.4458,791,459
12/05/2006,3.4449,3.4669,3.4189,3.4352,1111,453
12/06/2006,3.4309,3.4549,3.4099,3.4309,887,440
12/07/2006,3.4339,3.4339,3.4069,3.4157,518,477
12/08/2006,3.4289,3.4549,3.3929,3.3942,459,454
12/11/2006,3.3769,3.3849,3.3609,3.3612,606,402
12/12/2006,3.3699,3.3819,3.3479,3.3593,362,419
12/13/2006,3.3529,3.3889,3.3529,3.3689,376,421
12/14/2006,3.3819,3.4229,3.3819,3.4134,341,482
12/15/2006,3.4179,3.4259,3.3929,3.4186,261,469
12/18/2006,3.4029,3.4029,3.3529,3.3576,326,472
12/19/2006,3.3599,3.3769,3.3389,3.3556,262,480
12/20/2006,3.3619,3.3889,3.3529,3.3673,308,459
12/21/2006,3.3749,3.3749,3.3379,3.3386,151,437
12/22/2006,3.3439,3.3449,3.3189,3.3189,146,391
12/26/2006,3.3269,3.3269,3.2479,3.2602,122,339
12/27/2006,3.2519,3.2669,3.2457,3.2457,39,178
12/28/2006,3.2519,3.2569,3.2359,3.249,100,177
12/29/2006,3.2359,3.2439,3.2289,3.2411,61,175
01/02/2007,3.2479,3.2589,3.2259,3.2411,32,181
01/03/2007,3.2229,3.2229,3.1739,3.181,349,267
01/04/2007,3.1889,3.1889,3.1339,3.136,263,320
01/05/2007,3.1329,3.1619,3.1319,3.1587,223,310
01/08/2007,3.1729,3.1929,3.1429,3.15,242,299
01/09/2007,3.1159,3.1609,3.1159,3.1494,402,477
01/10/2007,3.1489,3.1539,3.1079,3.1184,484,357
01/11/2007,3.1149,3.1459,3.0729,3.0733,254,390
01/12/2007,3.0789,3.1009,3.0689,3.0965,183,378
01/16/2007,3.1109,3.1109,3.0589,3.0732,278,432
01/17/2007,3.0809,3.0949,3.0549,3.0927,150,434
01/18/2007,3.0929,3.1069,3.0479,3.0636,222,405
01/19/2007,3.0729,3.1069,3.0729,3.1064,167,410
01/22/2007,3.1209,3.1469,3.0929,3.1013,323,335
01/23/2007,3.1029,3.1699,3.0999,3.1692,228,338
01/24/2007,3.1739,3.1779,3.1359,3.1768,252,348
01/25/2007,3.1829,3.1919,3.142,3.142,84,317
01/26/2007,3.1479,3.1843,3.1479,3.1843,85,22
01/29/2007,3.1939,3.1979,3.1586,3.1586,21,20
01/30/2007,3.1556,3.2316,3.1516,3.2304,253,179
01/31/2007,3.2176,3.2746,3.2046,3.2684,519,309
02/01/2007,3.2626,3.2836,3.2386,3.2435,376,325
02/02/2007,3.2486,3.2686,3.2236,3.2686,263,295
02/05/2007,3.2706,3.2996,3.2602,3.2602,160,295
02/06/2007,3.2666,3.2886,3.2656,3.2755,116,301
02/07/2007,3.2946,3.2986,3.2426,3.2507,115,312
02/08/2007,3.2396,3.3136,3.2396,3.3096,160,302
02/09/2007,3.3186,3.3226,3.2886,3.3097,82,296
02/12/2007,3.2796,3.2796,3.2246,3.23,102,295
02/13/2007,3.2536,3.2826,3.2346,3.2778,87,310
02/14/2007,3.2646,3.2646,3.2076,3.2229,268,291
02/15/2007,3.2036,3.2266,3.1926,3.2117,85,298
02/16/2007,3.2186,3.2586,3.2166,3.258,103,309
02/19/2007,3.2406,3.2406,3.2406,3.2406,1,298
02/20/2007,3.2406,3.2516,3.1896,3.2296,187,397
02/21/2007,3.2366,3.2776,3.2206,3.2662,106,384
02/22/2007,3.2646,3.3126,3.2646,3.3096,399,203
02/23/2007,3.3096,3.3446,3.3096,3.3351,59,180
02/26/2007,3.3346,3.3408,3.3286,3.3408,23,177
02/27/2007,3.3356,3.3706,3.3226,3.3611,133,100
02/28/2007,3.3426,3.3687,3.3376,3.3687,78,118
03/01/2007,3.3596,3.3726,3.3406,3.3669,102,113
03/02/2007,3.3676,3.3766,3.3546,3.3588,51,113
03/05/2007,3.3406,3.3406,3.3046,3.3154,88,102
03/06/2007,3.3186,3.3396,3.3186,3.3379,42,117
03/07/2007,3.3396,3.3626,3.3396,3.358,44,124
03/08/2007,3.3566,3.3586,3.3446,3.3519,54,136
03/09/2007,3.3386,3.3386,3.3026,3.3028,72,135
03/12/2007,3.2956,3.2956,3.2706,3.2729,68,162
03/13/2007,3.2926,3.3136,3.2746,3.2808,37,112
03/14/2007,3.2896,3.3026,3.2786,3.2996,65,104
03/15/2007,3.2906,3.2946,3.2786,3.2791,45,107
03/16/2007,3.2896,3.3266,3.2626,3.2794,100,140
03/19/2007,3.2806,3.2916,3.279,3.279,44,145
03/20/2007,3.2896,3.2896,3.2593,3.2593,21,139
03/21/2007,3.2696,3.2696,3.2486,3.2552,61,128
03/22/2007,3.2576,3.3086,3.2576,3.3086,46,114
03/23/2007,3.3296,3.3296,3.3016,3.3017,38,92
03/26/2007,3.3046,3.3667,3.3046,3.3667,63,96
03/27/2007,3.3636,3.377,3.3566,3.377,43,84
03/28/2007,3.3856,3.4266,3.3856,3.418,15,84
03/29/2007,3.4346,3.4786,3.4226,3.4689,78,52
03/30/2007,3.4696,3.4956,3.4596,3.4675,185,84
04/02/2007,3.4586,3.4736,3.4476,3.4531,47,82
04/03/2007,3.4456,3.4456,3.4026,3.4293,69,81
04/04/2007,3.4166,3.4576,3.4166,3.455,87,87
04/05/2007,3.4486,3.4566,3.4376,3.4515,64,88
04/09/2007,3.4476,3.4666,3.4063,3.4063,90,83
04/10/2007,3.4156,3.4516,3.4156,3.4467,37,80
04/11/2007,3.4506,3.4726,3.4506,3.4653,29,82
04/12/2007,3.4776,3.4967,3.4766,3.4967,30,77
04/13/2007,3.5156,3.5156,3.4866,3.4913,116,94
04/16/2007,3.4826,3.4826,3.4446,3.4499,23,97
04/17/2007,3.4636,3.4636,3.3884,3.3884,60,108
04/18/2007,3.3886,3.3972,3.3566,3.3972,26,89
04/19/2007,3.4026,3.4126,3.3886,3.3964,25,89
04/20/2007,3.3946,3.4231,3.3946,3.4231,104,139
04/23/2007,3.4366,3.4856,3.4366,3.4849,69,117
04/24/2007,3.4746,3.4806,3.4346,3.4366,29,118
04/25/2007,3.4336,3.4921,3.4336,3.4921,56,105
04/26/2007,3.4886,3.5076,3.4726,3.4797,42,105
04/27/2007,3.4604,3.5104,3.4604,3.5031,74,134
04/30/2007,3.4854,3.5054,3.4784,3.4852,73,140
05/01/2007,3.4804,3.4944,3.4684,3.4733,150,102
05/02/2007,3.4634,3.4694,3.4194,3.443,119,104
05/03/2007,3.4504,3.4504,3.4274,3.4357,120,108
05/04/2007,3.4554,3.4554,3.4084,3.4213,112,104
05/07/2007,3.3934,3.4004,3.3844,3.3933,37,115
05/08/2007,3.4044,3.4324,3.3974,3.4203,102,102
05/09/2007,3.4054,3.4064,3.3774,3.4062,52,101
05/10/2007,3.4234,3.4594,3.4234,3.4529,80,104
05/11/2007,3.4534,3.4814,3.4524,3.4727,30,116
05/14/2007,3.4844,3.4844,3.4464,3.4572,34,105
05/15/2007,3.4404,3.4864,3.4334,3.4806,49,105
05/16/2007,3.4654,3.4654,3.4274,3.4574,62,116
05/17/2007,3.4784,3.5304,3.4784,3.5271,82,111
05/18/2007,3.5404,3.5404,3.5034,3.5056,32,123
05/21/2007,3.5004,3.5474,3.4954,3.5413,59,104
05/22/2007,3.5194,3.5234,3.4704,3.4976,52,96
05/23/2007,3.5044,3.5284,3.4954,3.5227,49,93
05/24/2007,3.5274,3.5404,3.5195,3.5195,35,96
05/25/2007,3.5014,3.5374,3.5014,3.5295,12,72
05/29/2007,3.5064,3.5074,3.4584,3.4594,28,72
05/30/2007,3.4583,3.4753,3.4513,3.4601,70,200
05/31/2007,3.4563,3.4713,3.4343,3.4694,113,237
06/01/2007,3.4693,3.5163,3.4683,3.5091,81,219
06/04/2007,3.5123,3.5673,3.5123,3.5509,134,254
06/05/2007,3.5533,3.5693,3.5423,3.5507,130,235
06/06/2007,3.5513,3.5673,3.5373,3.56,79,228
06/07/2007,3.5653,3.5773,3.5523,3.5627,151,272
06/08/2007,3.5523,3.5523,3.4833,3.4851,127,251
06/11/2007,3.4923,3.5193,3.4763,3.5154,68,243
06/12/2007,3.4983,3.5002,3.4863,3.5002,62,243
06/13/2007,3.4983,3.5563,3.4913,3.5483,114,227
06/14/2007,3.5483,3.6073,3.5483,3.6024,43,229
06/15/2007,3.6123,3.6123,3.5933,3.5969,26,231
06/18/2007,3.5873,3.6253,3.5873,3.6205,12,234
06/19/2007,3.6163,3.6163,3.6063,3.6131,7,230
06/20/2007,3.6053,3.6213,3.5723,3.6202,23,227
06/21/2007,3.6373,3.6453,3.611,3.611,12,222
06/22/2007,3.6323,3.6323,3.6243,3.6243,4,226
06/25/2007,3.5953,3.6483,3.5833,3.6287,43,206
06/26/2007,3.6123,3.6123,3.5463,3.5796,51,185
06/27/2007,3.5663,3.6163,3.5633,3.6109,10,183
06/28/2007,3.6263,3.6263,3.6046,3.6046,4,109
07/02/2007,3.6208,3.6438,3.6078,3.6376,64,111
07/03/2007,3.6358,3.642,3.6318,3.642,11,112
07/04/2007,3.6588,3.6588,3.6588,3.6588,1,112
07/05/2007,3.6588,3.6648,3.6248,3.6631,35,112
07/06/2007,3.6748,3.6788,3.6678,3.6709,17,108
07/09/2007,3.6558,3.6758,3.6558,3.6686,8,107
07/10/2007,3.6678,3.7018,3.6678,3.6996,11,107
07/11/2007,3.6858,3.6958,3.6718,3.6766,21,117
07/12/2007,3.6808,3.7138,3.6608,3.6715,62,103
07/13/2007,3.7028,3.7028,3.6848,3.6864,13,107
07/16/2007,3.6918,3.6918,3.6268,3.6314,67,134
07/17/2007,3.6358,3.6548,3.6008,3.609,49,131
07/18/2007,3.6208,3.6808,3.6208,3.6808,22,133
07/19/2007,3.6748,3.6938,3.6558,3.6901,15,124
07/20/2007,3.6938,3.6968,3.668,3.668,8,121
07/23/2007,3.6618,3.6618,3.6058,3.6319,11,115
07/24/2007,3.6098,3.6138,3.5988,3.6067,51,98
07/25/2007,3.6008,3.6448,3.5918,3.6417,29,88
07/26/2007,3.6578,3.6728,3.6058,3.6086,18,89
07/27/2007,3.6158,3.6568,3.6148,3.6489,43,89
07/30/2007,3.6335,3.6435,3.6215,3.6386,20,99
07/31/2007,3.6435,3.6825,3.6435,3.6787,39,116
08/01/2007,3.6655,3.6655,3.6095,3.6249,113,119
08/02/2007,3.6295,3.6405,3.6155,3.6301,23,123
08/03/2007,3.6245,3.6245,3.5855,3.5895,58,140
08/06/2007,3.5815,3.5815,3.4945,3.4948,71,133
08/07/2007,3.4975,3.5245,3.4915,3.5196,49,126
08/08/2007,3.5225,3.5435,3.5125,3.5223,33,123
08/09/2007,3.5035,3.5495,3.5035,3.5447,21,112
08/10/2007,3.5125,3.5395,3.5035,3.5267,30,113
08/13/2007,3.5505,3.5775,3.5145,3.522,24,117
08/14/2007,3.5395,3.5405,3.5125,3.538,17,120
08/15/2007,3.5505,3.6045,3.5505,3.5824,65,120
08/16/2007,3.5255,3.5475,3.5125,3.5384,36,115
08/17/2007,3.5635,3.5728,3.5635,3.5728,4,116
08/20/2007,3.5455,3.5465,3.5145,3.5364,22,109
08/21/2007,3.5255,3.5565,3.4965,3.5075,44,107
08/22/2007,3.5085,3.5195,3.4915,3.5038,23,108
08/23/2007,3.5225,3.5225,3.5065,3.5165,7,108
08/24/2007,3.5165,3.5527,3.5165,3.5527,3,108
08/27/2007,3.5375,3.5652,3.5185,3.5652,14,108
08/28/2007,3.5535,3.5615,3.5445,3.5518,22,103
08/29/2007,3.5695,3.5974,3.5695,3.5974,24,103
08/30/2007,3.5919,3.5989,3.5839,3.5845,12,48
08/31/2007,3.6069,3.6069,3.5909,3.5943,3,48
09/04/2007,3.6039,3.6489,3.6039,3.6164,29,53
09/05/2007,3.6329,3.6399,3.6239,3.6368,13,58
09/06/2007,3.6759,3.6759,3.6449,3.6737,23,64
09/07/2007,3.6739,3.6999,3.6679,3.6801,73,80
09/10/2007,3.6729,3.7656,3.6729,3.7656,7,88
09/11/2007,3.7079,3.7239,3.6959,3.7196,26,88
09/12/2007,3.7199,3.7589,3.7159,3.756,15,79
09/13/2007,3.7619,3.7689,3.7379,3.7559,21,85
09/14/2007,3.7389,3.7469,3.7389,3.7447,6,84
09/17/2007,3.7289,3.7656,3.7289,3.7656,7,82
09/18/2007,3.7529,3.7792,3.7529,3.7792,11,77
09/19/2007,3.7859,3.7859,3.7529,3.7822,10,73
09/20/2007,3.7719,3.7978,3.7719,3.7978,9,67
09/21/2007,3.8019,3.8019,3.7789,3.7931,24,80
09/24/2007,3.7779,3.7779,3.7629,3.7675,18,63
09/25/2007,3.7229,3.7319,3.7069,3.7182,57,33
09/26/2007,3.7369,3.7369,3.6949,3.7182,32,33
09/27/2007,3.7376,3.786,3.7366,3.786,34,81
09/28/2007,3.7826,3.7896,3.7366,3.7422,52,92
10/01/2007,3.7486,3.7486,3.6846,3.6973,60,93
10/02/2007,3.6696,3.6856,3.6696,3.6789,13,93
10/03/2007,3.6816,3.6966,3.6816,3.6953,25,92
10/04/2007,3.6786,3.7556,3.6736,3.7479,20,86
10/05/2007,3.7476,3.7476,3.7286,3.7401,10,85
10/08/2007,3.7316,3.7316,3.6646,3.6762,33,84
10/09/2007,3.6806,3.7166,3.6806,3.7019,78,109
10/10/2007,3.7006,3.7338,3.6956,3.7019,15,106
10/11/2007,3.7506,3.7816,3.7506,3.7639,20,108
10/12/2007,3.7626,3.7706,3.7576,3.763,8,109
10/15/2007,3.7696,3.8276,3.7606,3.8238,19,110
10/16/2007,3.8356,3.8556,3.8186,3.8553,31,104
10/17/2007,3.8436,3.8586,3.8296,3.8355,36,107
10/18/2007,3.8316,3.8696,3.8276,3.8659,34,102
10/19/2007,3.8676,3.8676,3.8356,3.8472,38,87
10/22/2007,3.8326,3.8446,3.8086,3.8275,15,85
10/23/2007,3.8366,3.8366,3.8106,3.8164,14,81
10/24/2007,3.8216,3.8686,3.8216,3.8586,38,96
10/25/2007,3.8866,3.9256,3.8586,3.8586,67,76
10/26/2007,3.9356,3.9491,3.9336,3.9491,28,67
10/29/2007,3.9696,3.9846,3.9566,3.9812,38,54
10/30/2007,3.9775,3.9775,3.9325,3.9393,32,109
10/31/2007,3.9755,4.0285,3.9695,4.0268,41,101
11/01/2007,4.0495,4.0495,3.9775,4.0098,150,140
11/02/2007,4.0475,4.1925,4.0415,4.0712,30,147
11/05/2007,4.0705,4.0795,4.0305,4.0414,42,143
11/06/2007,4.0785,4.1135,4.0785,4.1053,17,131
11/07/2007,4.1445,4.1445,4.0785,4.115,60,141
11/08/2007,4.1395,4.1405,4.1033,4.1033,20,146
11/09/2007,4.0975,4.1225,4.0975,4.1163,30,151
11/12/2007,4.0895,4.0895,4.0475,4.0796,22,148
11/13/2007,4.0645,4.0685,3.9925,3.9996,56,148
11/14/2007,4.0025,4.0715,4.0025,4.0709,24,148
11/15/2007,4.0695,4.0695,4.0365,4.0562,19,149
11/16/2007,4.1015,4.1015,4.0845,4.0846,14,150
11/19/2007,4.1055,4.1055,4.0985,4.1017,12,146
11/20/2007,4.1315,4.1876,4.1275,4.1876,20,137
11/21/2007,4.2035,4.2075,4.1695,4.1849,14,134
11/22/2007,4.1945,4.1945,4.1945,4.1945,1,134
11/23/2007,4.1945,4.2017,4.1945,4.2017,1,133
11/26/2007,4.2155,4.2165,4.1825,4.2041,139,172
11/27/2007,4.1605,4.1635,4.1509,4.1509,16,161
11/28/2007,4.1415,4.1475,3.9975,4.0713,18,149
11/29/2007,4.0975,4.1205,4.0715,4.0726,18,81
11/30/2007,4.0215,4.0515,3.9935,4.0085,12,78
12/03/2007,4.0295,4.0305,3.9615,4.0046,45,80
12/04/2007,4.0135,4.0135,3.9965,4.0053,17,72
12/05/2007,4.0125,4.0495,3.9828,3.9828,13,75
12/06/2007,4.0045,4.0405,4.0035,4.0385,12,83
12/07/2007,4.0395,4.0395,3.9725,3.9982,85,82
12/10/2007,3.9835,4.0245,3.9585,3.9709,19,85
12/11/2007,3.9735,4.0235,3.9735,4.0165,14,78
12/12/2007,4.0035,4.1367,4.0035,4.1367,6,74
12/13/2007,4.1295,4.1435,4.1082,4.1082,5,76
12/14/2007,4.1014,4.1014,4.1014,4.1014,5,76
12/17/2007,4.0855,4.0975,4.0855,4.0914,3,75
12/18/2007,4.0995,4.1375,4.0475,4.0489,22,75
12/19/2007,4.0425,4.0935,4.0405,4.0914,6,73
12/20/2007,4.0975,4.0975,4.083,4.083,5,71
12/21/2007,4.0925,4.1026,4.0925,4.1026,2,73
12/24/2007,4.1025,4.1025,4.0882,4.0882,1,73
12/26/2007,4.0905,4.1347,4.0905,4.1347,3,71
12/27/2007,4.1545,4.1738,4.1495,4.1738,31,89
12/28/2007,4.188,4.188,4.1268,4.1268,1,28
12/31/2007,4.168,4.168,4.1474,4.1474,40,40
01/02/2008,4.167,4.24,4.167,4.2384,14,38
01/03/2008,4.2171,4.2171,4.2171,4.2171,0,36
01/04/2008,4.1815,4.1815,4.1815,4.1815,0,36
01/07/2008,4.173,4.173,4.09,4.0915,3,39
01/08/2008,4.1,4.148,4.1,4.1343,7,37
01/09/2008,4.118,4.12,4.1114,4.1114,3,37
01/10/2008,4.09,4.09,4.0553,4.0553,1,37
01/11/2008,4.042,4.042,4.0339,4.0339,2,35
01/14/2008,4.0872,4.0872,4.0872,4.0872,0,36
01/15/2008,4.028,4.055,4.028,4.0452,14,46
01/16/2008,4.0164,4.0164,4.0164,4.0164,0,46
01/17/2008,4.0015,4.0015,4.0015,4.0015,0,46
01/18/2008,4.0054,4.0054,4.0054,4.0054,0,46
01/21/2008,3.975,3.975,3.975,3.975,1,46
01/22/2008,3.975,3.978,3.913,3.9706,5,48
01/23/2008,3.964,3.972,3.917,3.9211,3,48
01/24/2008,3.943,3.9743,3.943,3.9743,4,42
01/25/2008,4.005,4.0171,4.005,4.0171,6,43
01/28/2008,3.994,4.0245,3.994,4.0245,1,43
01/29/2008,4.027,4.04,4.027,4.0398,2,41
01/30/2008,4.057,4.057,4.0494,4.0494,1,16
01/31/2008,4.025,4.0361,4.025,4.0361,6,16
02/01/2008,4.025,4.025,3.954,3.9559,7,19
02/04/2008,3.945,4.045,3.941,3.9903,11,16
02/05/2008,3.987,3.987,3.9535,3.9535,1,16
02/06/2008,3.958,3.962,3.922,3.9258,3,16
02/07/2008,3.927,3.9655,3.927,3.9655,2,16
02/08/2008,4.0611,4.0611,4.0611,4.0611,0,16
02/11/2008,4.085,4.1114,4.085,4.1114,4,18
02/12/2008,4.113,4.113,4.098,4.0981,2,18
02/13/2008,4.12,4.1226,4.12,4.1226,1,18
02/14/2008,4.1736,4.1736,4.1736,4.1736,0,18
02/15/2008,4.1539,4.1539,4.1539,4.1539,0,18
02/19/2008,4.253,4.2684,4.253,4.2684,3,20
02/20/2008,4.241,4.267,4.221,4.2616,6,22
02/21/2008,4.232,4.2451,4.232,4.2451,1,21
02/22/2008,4.276,4.276,4.27,4.27,2,17
02/25/2008,4.271,4.2923,4.271,4.2923,1,16
02/26/2008,4.29,4.322,4.287,4.322,7,12
02/27/2008,4.325,4.333,4.2781,4.2781,6,13
02/28/2008,4.2833,4.3531,4.2833,4.3531,4,54
02/29/2008,4.3683,4.3683,4.3372,4.3372,3,57
03/03/2008,4.3273,4.3711,4.3273,4.3711,1,56
03/04/2008,4.3783,4.3783,4.3221,4.3221,2,58
03/05/2008,4.3323,4.5163,4.3183,4.4734,8,57
03/06/2008,4.4513,4.5036,4.4513,4.5036,5,57
03/07/2008,4.4773,4.4773,4.4773,4.4773,0,57
03/10/2008,4.4003,4.5037,4.4003,4.5037,1,56
03/11/2008,4.5043,4.526,4.5033,4.526,3,57
03/12/2008,4.5133,4.5547,4.5103,4.5547,2,56
03/13/2008,4.5463,4.6551,4.5463,4.6551,3,55
03/14/2008,4.6533,4.6768,4.6533,4.6768,2,52
03/17/2008,4.5453,4.5987,4.5453,4.5987,1,52
03/18/2008,4.6203,4.6682,4.6103,4.6682,2,51
03/19/2008,4.6413,4.6413,4.547,4.547,2,53
03/20/2008,4.5453,4.5453,4.5075,4.5075,2,52
03/24/2008,4.4934,4.4934,4.4934,4.4934,0,50
03/25/2008,4.4403,4.4551,4.4403,4.4551,5,45
03/26/2008,4.4753,4.5741,4.4753,4.5741,3,44
03/27/2008,4.5823,4.6786,4.5823,4.6786,3,45
03/28/2008,4.6611,4.6791,4.6287,4.6287,6,17
03/31/2008,4.6461,4.6461,4.5361,4.5472,2,16
04/01/2008,4.5471,4.5471,4.5208,4.5208,1,17
04/02/2008,4.5231,4.5921,4.5231,4.5921,1,16
04/03/2008,4.5639,4.5639,4.5639,4.5639,0,16
04/04/2008,4.6332,4.6332,4.6332,4.6332,0,16
04/07/2008,4.6861,4.7254,4.6861,4.7254,2,14
04/08/2008,4.7513,4.7513,4.7513,4.7513,0,14
04/09/2008,4.7511,4.8756,4.7511,4.8756,2,14
04/10/2008,4.8631,4.9171,4.8351,4.8351,2,14
04/11/2008,4.8261,4.8386,4.8261,4.8386,1,13
04/14/2008,4.8311,4.844,4.8111,4.844,2,13
04/15/2008,4.8471,4.915,4.8471,4.915,2,13
04/16/2008,4.9391,4.9391,4.9241,4.9241,1,14
04/17/2008,4.9085,4.9085,4.9085,4.9085,0,14
04/18/2008,4.9011,4.9334,4.9011,4.9334,1,14
04/21/2008,4.9525,4.9525,4.9525,4.9525,0,14
04/22/2008,4.9561,4.958,4.9561,4.958,1,13
04/23/2008,4.9661,4.9661,4.9661,4.9661,0,13
04/24/2008,4.8961,4.8994,4.8961,4.8994,1,12
04/25/2008,4.8901,4.9439,4.8901,4.9439,6,11
04/28/2008,4.9791,4.9791,4.9399,4.9399,3,9
04/29/2008,4.8923,4.9223,4.8854,4.8854,5,15
04/30/2008,4.8643,4.8643,4.8103,4.8103,1,16
05/01/2008,4.8343,4.8343,4.77,4.77,3,18
05/02/2008,4.871,4.871,4.871,4.871,0,18
05/05/2008,4.9588,4.9588,4.9588,4.9588,0,18
05/06/2008,4.9923,5.0133,4.9923,5.0058,3,19
05/07/2008,5.0113,5.0996,5.0023,5.0996,5,19
05/08/2008,5.1063,5.1623,5.1063,5.1621,2,19
05/09/2008,5.1663,5.2883,5.1663,5.2883,1,19
05/12/2008,5.2121,5.2121,5.2121,5.2121,0,19
05/13/2008,5.2323,5.3512,5.2323,5.3512,1,19
05/14/2008,5.3123,5.3123,5.2701,5.2701,1,17
05/15/2008,5.2973,5.2973,5.2633,5.2747,12,28
05/16/2008,5.2823,5.3551,5.2823,5.3551,1,28
05/19/2008,5.3723,5.3723,5.3273,5.3274,3,28
05/20/2008,5.3523,5.4273,5.3523,5.4273,1,27
05/21/2008,5.5607,5.5607,5.5607,5.5607,0,27
05/22/2008,5.6103,5.6333,5.6033,5.6066,5,26
05/27/2008,5.5203,5.5203,5.4515,5.4515,1,25
05/28/2008,5.4513,5.4766,5.4513,5.4766,2,23
05/29/2008,5.4196,5.4196,5.3356,5.3356,5,12
05/30/2008,5.3296,5.3296,5.2963,5.2963,1,13
06/02/2008,5.3596,5.3776,5.3516,5.3516,4,13
06/03/2008,5.3596,5.3596,5.2692,5.2692,1,14
06/04/2008,5.2826,5.2826,5.1754,5.1754,2,14
06/05/2008,5.1596,5.3196,5.1596,5.3104,8,12
06/06/2008,5.4846,5.6036,5.4846,5.6036,4,12
06/09/2008,5.5196,5.5766,5.5056,5.5066,5,12
06/10/2008,5.5496,5.5496,5.442,5.442,6,17
06/11/2008,5.5046,5.6044,5.5046,5.6044,3,16
06/12/2008,5.6046,5.6046,5.5626,5.5723,3,15
06/13/2008,5.5696,5.5696,5.4664,5.4664,1,15
06/16/2008,5.457,5.457,5.457,5.457,0,15
06/17/2008,5.4518,5.4518,5.4518,5.4518,0,15
06/18/2008,5.4376,5.4896,5.4376,5.4896,1,14
06/19/2008,5.3436,5.3436,5.3431,5.3431,1,14
06/20/2008,5.4013,5.4013,5.4013,5.4013,0,14
06/23/2008,5.426,5.426,5.426,5.426,0,14
06/24/2008,5.4436,5.4436,5.4196,5.4432,3,15
06/25/2008,5.3296,5.3296,5.3246,5.3246,2,12
06/26/2008,5.5136,5.5136,5.513,5.513,2,12
06/27/2008,5.5635,5.5635,5.5366,5.5366,1,5
06/30/2008,5.5335,5.5635,5.5135,5.5135,3,6
07/01/2008,5.5935,5.5935,5.547,5.547,1,7
07/02/2008,5.675,5.675,5.675,5.675,0,7
07/03/2008,5.7095,5.7095,5.7095,5.7095,1,7
07/07/2008,5.5731,5.5731,5.5731,5.5731,0,7
07/08/2008,5.4155,5.4237,5.4155,5.4237,1,6
07/09/2008,5.4551,5.4551,5.4551,5.4551,0,6
07/10/2008,5.6409,5.6409,5.6409,5.6409,0,6
07/11/2008,5.6415,5.6801,5.6415,5.6801,1,6
07/14/2008,5.6684,5.6684,5.6684,5.6684,0,6
07/15/2008,5.5225,5.5225,5.5225,5.5225,0,6
07/16/2008,5.4445,5.4445,5.4445,5.4445,1,5
07/17/2008,5.3475,5.3475,5.3473,5.3473,1,5
07/18/2008,5.3765,5.3765,5.295,5.295,8,5
07/21/2008,5.3514,5.3514,5.3514,5.3514,0,5
07/22/2008,5.2817,5.2817,5.2817,5.2817,0,5
07/23/2008,5.2335,5.2335,5.1536,5.1536,1,5
07/24/2008,5.1706,5.1706,5.1706,5.1706,0,5
07/25/2008,5.1735,5.1735,5.1264,5.1264,1,5
07/28/2008,5.1235,5.1655,5.1235,5.1655,1,5
07/29/2008,5.1385,5.1385,5.0757,5.0757,1,5
07/30/2008,5.0672,5.123,5.0672,5.123,1,3
07/31/2008,5.0372,5.0372,5.0365,5.0365,1,3
08/01/2008,5.0072,5.014,5.0072,5.014,1,4
08/04/2008,5.0132,5.0132,4.9273,4.9273,1,5
08/05/2008,4.8722,4.8722,4.8592,4.8592,1,6
08/06/2008,4.8151,4.8151,4.8151,4.8151,0,6
08/07/2008,4.8102,4.8108,4.8102,4.8108,1,7
08/08/2008,4.7052,4.7052,4.7052,4.7052,0,7
08/11/2008,4.6967,4.6967,4.6967,4.6967,0,7
08/12/2008,4.6553,4.6553,4.6553,4.6553,0,7
08/13/2008,4.6972,4.7089,4.6972,4.7089,1,6
08/14/2008,4.6762,4.6763,4.6762,4.6763,1,6
08/15/2008,4.6963,4.6963,4.6963,4.6963,0,6
08/18/2008,4.662,4.662,4.662,4.662,0,6
08/19/2008,4.7009,4.7009,4.7009,4.7009,0,6
08/20/2008,4.7012,4.7407,4.7012,4.7407,1,5
08/21/2008,4.8778,4.8778,4.8778,4.8778,0,5
08/22/2008,4.8782,4.8782,4.7083,4.7083,2,4
08/25/2008,4.7286,4.7286,4.7286,4.7286,0,4
08/26/2008,4.7871,4.7871,4.7871,4.7871,0,4
08/27/2008,4.8389,4.8389,4.8389,4.8389,0,4
08/28/2008,4.7595,4.7595,4.7595,4.7595,0,3
08/29/2008,4.7493,4.7493,4.7493,4.7493,0,3
09/02/2008,4.631,4.631,4.631,4.631,0,3
09/03/2008,4.5994,4.6362,4.5994,4.6362,1,3
09/04/2008,4.6314,4.6314,4.5811,4.5811,1,2
09/05/2008,4.5804,4.5804,4.5402,4.5402,1,3
09/08/2008,4.5705,4.5705,4.5705,4.5705,0,3
09/09/2008,4.4821,4.4821,4.4821,4.4821,0,3
09/10/2008,4.4598,4.4598,4.3821,4.3821,0,3
09/11/2008,4.4674,4.4729,4.4674,4.4729,3,4
09/12/2008,4.4965,4.4965,4.4965,4.4965,0,4
09/15/2008,4.3486,4.3486,4.3486,4.3486,0,4
09/16/2008,4.3234,4.3234,4.2771,4.2771,1,5
09/17/2008,4.3821,4.3821,4.3821,4.3821,0,5
09/18/2008,4.3398,4.3398,4.3398,4.3398,0,5
09/19/2008,4.4274,4.4552,4.3754,4.4552,2,6
09/22/2008,4.6004,4.6004,4.6004,4.6004,0,6
09/23/2008,4.6004,4.6004,4.5537,4.5537,2,8
09/24/2008,4.5707,4.5707,4.5707,4.5707,0,8
09/25/2008,4.5537,4.592,4.5537,4.592,2,3
09/26/2008,4.5611,4.5611,4.5611,4.5611,0,3
09/29/2008,4.3322,4.3322,4.3322,4.3322,0,3
09/30/2008,4.4384,4.4384,4.4384,4.4384,0,3
10/01/2008,4.3906,4.3906,4.3906,4.3906,0,3
10/02/2008,4.2532,4.2532,4.2532,4.2532,0,3
10/03/2008,4.2577,4.2577,4.2057,4.2057,1,4
10/06/2008,4.0177,4.0177,4.0177,4.0177,0,4
10/07/2008,4.0494,4.0494,4.0494,4.0494,0,4
10/08/2008,4.0382,4.0382,4.0382,4.0382,0,4
10/09/2008,3.9623,3.9623,3.9623,3.9623,0,4
10/10/2008,3.7537,3.7537,3.7537,3.7537,1,3
10/13/2008,3.8847,3.8847,3.8847,3.8847,0,3
10/14/2008,3.8034,3.8034,3.8034,3.8034,0,3
10/15/2008,3.8187,3.8187,3.7342,3.7342,1,4
10/16/2008,3.6327,3.6327,3.631,3.631,1,3
10/17/2008,3.6766,3.6766,3.6766,3.6766,0,3
10/20/2008,3.7536,3.7536,3.7536,3.7536,0,3
10/21/2008,3.7208,3.7208,3.7208,3.7208,0,3
10/22/2008,3.5802,3.5802,3.5802,3.5802,0,3
10/23/2008,3.5734,3.5734,3.5734,3.5734,0,3
10/24/2008,3.5237,3.5237,3.4902,3.4902,1,4
10/27/2008,3.4581,3.4581,3.4581,3.4581,0,4
10/28/2008,3.4557,3.4557,3.4557,3.4557,1,3
10/29/2008,3.5447,3.5447,3.5447,3.5447,0,3
10/30/2008,3.5192,3.5192,3.5192,3.5192,0,4
10/31/2008,3.6038,3.6038,3.6038,3.6038,0,4
11/03/2008,3.5024,3.5024,3.5024,3.5024,0,4
11/04/2008,3.6812,3.6812,3.6812,3.6812,0,4
11/05/2008,3.5743,3.5743,3.5743,3.5743,0,4
11/06/2008,3.462,3.462,3.462,3.462,0,4
11/07/2008,3.4746,3.5016,3.4746,3.498,3,6
11/10/2008,3.5252,3.5252,3.5252,3.5252,0,6
11/11/2008,3.4486,3.4486,3.4486,3.4486,0,6
11/12/2008,3.355,3.355,3.355,3.355,0,6
11/13/2008,3.3396,3.3946,3.3396,3.3946,1,5
11/14/2008,3.3514,3.3514,3.3514,3.3514,0,5
11/17/2008,3.3106,3.3106,3.3106,3.3106,0,5
11/18/2008,3.2806,3.2806,3.2775,3.2775,1,6
11/19/2008,3.2793,3.2793,3.2793,3.2793,0,6
11/20/2008,3.1955,3.1955,3.1955,3.1955,0,6
11/21/2008,2.1793,2.1793,2.1793,2.1793,0,1
11/24/2008,2.2668,2.2668,2.2668,2.2668,0,1
11/25/2008,2.1776,2.1776,2.1776,2.1776,0,1
11/26/2008,2.2323,2.2323,2.2323,2.2323,0,1
11/28/2008,2.1978,2.1978,2.1978,2.1978,0,1
12/01/2008,2.1747,2.1747,2.0858,2.0858,1,1
12/02/2008,2.0539,2.0539,2.0539,2.0539,0,1
12/03/2008,2.0547,2.0547,2.0547,2.0547,0,1
12/04/2008,2.0607,2.0607,1.9798,1.9798,2,3
12/05/2008,1.9007,1.9007,1.8972,1.8972,1,3
12/08/2008,1.9611,1.9611,1.9611,1.9611,0,3
12/09/2008,1.9757,1.9757,1.9057,1.9076,2,4
12/10/2008,1.9157,1.9308,1.8734,1.9132,1,5
12/11/2008,1.8807,1.9773,1.8807,1.9773,1,4
12/12/2008,1.9641,1.9641,1.9641,1.9641,0,4
12/15/2008,1.9308,1.9308,1.9308,1.9308,0,4
12/16/2008,1.9707,1.9707,1.931,1.931,1,5
12/17/2008,1.9132,1.9132,1.9132,1.9132,0,5
12/18/2008,1.9307,1.9307,1.8436,1.8436,1,5
12/19/2008,1.8627,1.8627,1.8627,1.8627,0,5
12/22/2008,1.8557,1.8557,1.8122,1.8122,1,4
12/23/2008,1.7977,1.7977,1.7977,1.7977,0,4
12/24/2008,1.7977,1.7977,1.7977,1.7977,0,4
12/26/2008,1.7047,1.7157,1.7047,1.7157,1,3
12/29/2008,1.7357,1.756,1.7357,1.756,1,2
12/30/2008,1.7533,1.7533,1.7533,1.7533,0,2
12/31/2008,1.8892,1.8892,1.8892,1.8892,0,2
01/02/2009,1.9172,1.9275,1.9172,1.9275,1,3
01/05/2009,2.0235,2.0235,2.0235,2.0235,0,3
01/06/2009,2.1072,2.1072,2.0735,2.0735,2,5
01/07/2009,2.0572,2.0572,1.9903,1.9903,1,5
01/08/2009,2.0202,2.0202,1.9668,1.9668,2,7
01/09/2009,1.9222,1.9349,1.9222,1.9349,1,6
01/12/2009,1.9292,1.9292,1.9196,1.9196,1,5
01/13/2009,1.9613,1.9613,1.9613,1.9613,0,5
01/14/2009,1.9103,1.9103,1.9103,1.9103,0,5
01/15/2009,1.9343,1.9343,1.9343,1.9343,0,5
01/16/2009,1.9206,1.9206,1.9206,1.9206,0,5
01/20/2009,1.823,1.823,1.823,1.823,0,5
01/21/2009,1.7872,1.8332,1.7872,1.8332,1,6
01/22/2009,1.7972,1.7972,1.7622,1.7958,3,5
01/23/2009,1.7922,1.8977,1.7922,1.8977,2,4
01/26/2009,1.8872,1.8882,1.8742,1.8742,3,3
01/27/2009,1.8522,1.8522,1.8217,1.8217,2,1
01/28/2009,1.8687,1.8687,1.8687,1.8687,0,1
01/29/2009,1.8749,1.8749,1.8749,1.8749,0,8
01/30/2009,1.8911,1.8911,1.8911,1.8911,0,8
02/02/2009,1.7995,1.7995,1.7995,1.7995,0,8
02/03/2009,1.7971,1.7971,1.7825,1.7825,1,9
02/04/2009,1.7841,1.7841,1.7841,1.7841,0,9
02/05/2009,1.7971,1.8243,1.7971,1.8243,1,10
02/06/2009,1.8169,1.8169,1.8169,1.8169,0,10
02/09/2009,1.8094,1.8094,1.8094,1.8094,0,10
02/10/2009,1.7585,1.7585,1.7585,1.7585,0,10
02/11/2009,1.7591,1.7735,1.7591,1.7735,1,9
02/12/2009,1.7789,1.7789,1.7789,1.7789,0,9
02/13/2009,1.7571,1.7571,1.7571,1.7571,0,9
02/17/2009,1.6421,1.6521,1.6421,1.6521,2,9
02/18/2009,1.6071,1.6071,1.604,1.604,1,8
02/19/2009,1.6616,1.6616,1.6616,1.6616,0,8
02/20/2009,1.6331,1.6538,1.6331,1.6538,4,8
02/23/2009,1.6221,1.6325,1.6221,1.6325,1,7
02/24/2009,1.6653,1.6653,1.6653,1.6653,0,7
02/25/2009,1.6948,1.6948,1.6948,1.6948,0,7
02/26/2009,1.7546,1.7546,1.7546,1.7546,6,9
02/27/2009,1.7106,1.7281,1.7106,1.7281,6,15
03/02/2009,1.6118,1.6118,1.6118,1.6118,0,15
03/03/2009,1.6402,1.6406,1.6402,1.6406,0,15
03/04/2009,1.6596,1.6756,1.6596,1.6756,1,16
03/05/2009,1.6336,1.6336,1.6204,1.6206,1,17
03/06/2009,1.69,1.69,1.6896,1.6896,0,17
03/09/2009,1.676,1.676,1.6756,1.6756,0,17
03/10/2009,1.6593,1.6596,1.6593,1.6596,0,17
03/11/2009,1.5937,1.5937,1.5936,1.5936,0,17
03/12/2009,1.687,1.687,1.6866,1.6866,0,17
03/13/2009,1.6656,1.6656,1.6576,1.6576,1,17
03/16/2009,1.6656,1.6736,1.6656,1.6736,1,16
03/17/2009,1.7056,1.7356,1.7056,1.7356,2,17
03/18/2009,1.7606,1.7606,1.7246,1.7246,1,18
03/19/2009,1.8086,1.8169,1.8086,1.8166,1,19
03/20/2009,1.8406,1.844,1.8406,1.8436,1,19
03/23/2009,1.8586,1.9316,1.8586,1.9316,2,19
03/24/2009,1.9356,1.9606,1.9356,1.9606,2,19
03/25/2009,1.9156,1.9256,1.9156,1.9256,3,19
03/26/2009,1.9419,1.9419,1.9416,1.9416,0,19
03/27/2009,1.8934,1.8936,1.8934,1.8936,1,18
03/30/2009,1.8025,1.8029,1.8025,1.8029,0,18
03/31/2009,1.8208,1.8209,1.8208,1.8209,0,18
04/01/2009,1.8209,1.8209,1.7679,1.7989,12,28
04/02/2009,1.8819,1.892,1.8819,1.8919,1,27
04/03/2009,1.8989,1.8989,1.8989,1.8989,0,27
04/06/2009,1.8929,1.8929,1.8719,1.8719,1,28
04/07/2009,1.8432,1.8432,1.8429,1.8429,0,28
04/08/2009,1.8511,1.8511,1.8509,1.8509,0,28
04/09/2009,1.8529,1.8819,1.8529,1.8819,2,27
04/13/2009,1.8579,1.8579,1.8509,1.8509,1,26
04/14/2009,1.8419,1.8829,1.8419,1.8549,2,27
04/15/2009,1.8429,1.8539,1.8429,1.8539,1,28
04/16/2009,1.8747,1.8749,1.8747,1.8749,0,28
04/17/2009,1.8754,1.8759,1.8754,1.8759,0,28
04/20/2009,1.7949,1.7949,1.7845,1.7849,1,29
04/21/2009,1.8007,1.8009,1.8007,1.8009,0,29
04/22/2009,1.7828,1.7829,1.7828,1.7829,0,29
04/23/2009,1.7708,1.7709,1.7708,1.7709,0,29
04/24/2009,1.7629,1.8212,1.7629,1.8209,1,27
04/27/2009,1.7929,1.8019,1.7758,1.7759,5,25
04/28/2009,1.7696,1.7699,1.7696,1.7696,0,25
04/29/2009,1.7841,1.7846,1.7841,1.7846,0,25
04/30/2009,1.7866,1.7866,1.7734,1.7736,2,14
05/01/2009,1.7736,1.8366,1.7736,1.8246,3,16
05/04/2009,1.8246,1.8716,1.8246,1.8716,14,29
05/05/2009,1.8628,1.8628,1.8626,1.8626,0,29
05/06/2009,1.9216,1.9216,1.9076,1.9076,1,30
05/07/2009,1.9466,1.9466,1.9216,1.9216,1,30
05/08/2009,1.9166,1.955,1.9166,1.9546,2,30
05/11/2009,1.9375,1.9376,1.9375,1.9376,0,30
05/12/2009,1.9436,1.9436,1.9436,1.9436,1,30
05/13/2009,1.9266,1.9266,1.9266,1.9266,0,30
05/14/2009,1.9313,1.9316,1.9313,1.9316,0,30
05/15/2009,1.8554,1.8556,1.8554,1.8556,0,30
05/18/2009,1.9216,1.9216,1.9123,1.9126,1,31
05/19/2009,1.9232,1.9236,1.9232,1.9236,0,31
05/20/2009,1.9316,1.9777,1.9316,1.9776,2,31
05/21/2009,1.9546,1.966,1.9546,1.9656,1,31
05/22/2009,1.9466,1.9746,1.9466,1.9746,1,31
05/26/2009,1.9616,1.9819,1.9616,1.9816,3,28
05/27/2009,1.9983,1.9986,1.9983,1.9983,0,28
05/28/2009,2.1541,2.1546,2.1541,2.1546,0,8
05/29/2009,2.2012,2.2016,2.2012,2.2016,0,8
06/01/2009,2.2016,2.3006,2.2016,2.3006,3,7
06/02/2009,2.3086,2.3216,2.3086,2.3216,1,6
06/03/2009,2.2746,2.2746,2.2616,2.2616,1,6
06/04/2009,2.3076,2.3076,2.3076,2.3076,0,6
06/05/2009,2.3036,2.3036,2.2936,2.2936,1,7
06/08/2009,2.2736,2.2916,2.2736,2.2916,15,20
06/09/2009,2.3236,2.3316,2.3236,2.3316,1,21
06/10/2009,2.3562,2.3566,2.3562,2.3566,0,21
06/11/2009,2.3856,2.3856,2.3766,2.3766,3,23
06/12/2009,2.3586,2.3616,2.3586,2.3616,1,22
06/15/2009,2.3086,2.3396,2.3086,2.3396,1,21
06/16/2009,2.3736,2.3736,2.3486,2.3486,3,20
06/17/2009,2.3866,2.3866,2.3866,2.3866,0,20
06/18/2009,2.3686,2.3686,2.3606,2.3606,1,20
06/19/2009,2.3103,2.3106,2.3103,2.3106,0,20
06/22/2009,2.2511,2.2516,2.2511,2.2516,0,20
06/23/2009,2.2636,2.2926,2.2636,2.2926,1,20
06/24/2009,2.2536,2.2686,2.2536,2.2616,2,18
06/25/2009,2.2999,2.2999,2.2996,2.2996,0,18
06/26/2009,2.2539,2.2539,2.2536,2.2536,12,18
06/29/2009,2.2519,2.3179,2.2519,2.3069,4,16
06/30/2009,2.2979,2.2979,2.2439,2.2609,6,16
07/01/2009,2.2609,2.2609,2.2386,2.2389,0,16
07/02/2009,2.1599,2.1749,2.1599,2.1749,1,15
07/03/2009,2.1749,2.1749,2.1749,2.1749,0,15
07/06/2009,2.1229,2.1229,2.0995,2.0999,1,15
07/07/2009,2.0729,2.0739,2.0729,2.0739,1,14
07/08/2009,2.0129,2.0129,2.0108,2.0109,5,10
07/09/2009,2.0073,2.0073,2.0069,2.0069,0,10
07/10/2009,2.0129,2.0129,2.0064,2.0069,1,11
07/13/2009,1.9767,1.9769,1.9767,1.9769,0,11
07/14/2009,1.9848,1.9849,1.9848,1.9849,0,11
07/15/2009,2.055,2.055,2.0549,2.0549,0,11
07/16/2009,2.0723,2.0723,2.0719,2.0719,0,11
07/17/2009,2.1229,2.1229,2.1049,2.1139,2,9
07/20/2009,2.1623,2.1623,2.1619,2.1619,0,9
07/21/2009,2.1639,2.1713,2.1639,2.1709,1,8
07/22/2009,2.1841,2.1841,2.1839,2.1839,0,8
07/23/2009,2.2129,2.2373,2.2129,2.2369,1,7
07/24/2009,2.2542,2.2542,2.2539,2.2539,0,7
07/27/2009,2.2695,2.2699,2.2695,2.2699,0,7
07/28/2009,2.2539,2.2539,2.2376,2.2379,1,8
07/29/2009,2.1442,2.1442,2.1439,2.1442,0,8
07/30/2009,2.2383,2.2384,2.2383,2.2384,0,3
07/31/2009,2.2809,2.2814,2.2809,2.2814,0,3
08/03/2009,2.3197,2.3197,2.3194,2.3194,0,3
08/04/2009,2.3498,2.3498,2.3494,2.3494,0,3
08/05/2009,2.4053,2.4054,2.4053,2.4054,0,3
08/06/2009,2.4124,2.4124,2.3851,2.3854,9,12
08/07/2009,2.3714,2.3714,2.3604,2.3604,1,13
08/10/2009,2.376,2.3764,2.376,2.3764,0,13
08/11/2009,2.3601,2.3604,2.3601,2.3604,0,13
08/12/2009,2.3374,2.3405,2.3334,2.3404,9,4
08/13/2009,2.3512,2.3514,2.3334,2.3514,0,4
08/14/2009,2.2894,2.2894,2.2894,2.2894,1,4
08/17/2009,2.2749,2.2754,2.2749,2.2754,0,4
08/18/2009,2.3134,2.3134,2.3134,2.3134,0,4
08/19/2009,2.3671,2.3674,2.3671,2.3674,0,4
08/20/2009,2.3336,2.3336,2.3334,2.3334,0,4
08/21/2009,2.3434,2.3534,2.3434,2.3534,1,3
08/24/2009,2.3718,2.3718,2.3714,2.3714,0,3
08/25/2009,2.3043,2.3044,2.3043,2.3044,0,3
08/26/2009,2.3004,2.3004,2.3004,2.3004,0,3
08/27/2009,2.3076,2.3076,2.3074,2.3076,0,3
08/28/2009,2.3091,2.3096,2.3091,2.3096,0,3
08/31/2009,2.2311,2.2316,2.2311,2.2316,0,3
09/01/2009,2.2316,2.2316,2.1815,2.1816,0,3
09/02/2009,2.2006,2.2006,2.1626,2.1736,2,3
09/03/2009,2.1576,2.1576,2.1576,2.1576,0,3
09/04/2009,2.1431,2.1436,2.1431,2.1436,0,3
09/08/2009,2.2051,2.2056,2.2051,2.2056,0,3
09/09/2009,2.2226,2.2226,2.2166,2.2166,1,3
09/10/2009,2.2111,2.2116,2.2111,2.2116,0,3
09/11/2009,2.1706,2.1706,2.1536,2.1536,1,4
09/14/2009,2.1648,2.1648,2.1646,2.1646,0,4
09/15/2009,2.1636,2.2027,2.1636,2.2026,1,5
09/16/2009,2.2176,2.2486,2.2176,2.2486,1,4
09/17/2009,2.2635,2.2636,2.2635,2.2636,0,4
09/18/2009,2.2505,2.2506,2.2505,2.2506,0,4
09/21/2009,2.1743,2.1746,2.1743,2.1746,0,4
09/22/2009,2.2347,2.2347,2.2346,2.2346,0,4
09/23/2009,2.182,2.182,2.1816,2.1816,0,4
09/24/2009,2.104,2.104,2.1036,2.1036,0,4
09/25/2009,2.0926,2.0997,2.0926,2.0996,1,3
09/28/2009,2.1135,2.1136,2.1135,2.1135,0,3
09/29/2009,2.0532,2.0536,2.0532,2.0536,0,2
09/30/2009,2.159,2.159,2.1586,2.1586,0,2
10/01/2009,2.1586,2.1586,2.1536,2.1536,0,2
10/02/2009,2.1234,2.1236,2.1234,2.1236,0,2
10/05/2009,2.1016,2.1186,2.1016,2.1186,1,3
10/06/2009,2.1408,2.1408,2.1406,2.1406,0,3
10/07/2009,2.1077,2.1077,2.1076,2.1076,0,3
10/08/2009,2.1735,2.1736,2.1735,2.1736,0,3
10/09/2009,2.1816,2.1816,2.1794,2.1796,1,4
10/12/2009,2.221,2.221,2.2206,2.2206,0,4
10/13/2009,2.25,2.25,2.2496,2.2496,0,4
10/14/2009,2.2693,2.2696,2.2693,2.2696,0,4
10/15/2009,2.3447,2.3447,2.3446,2.3446,0,4
10/16/2009,2.3606,2.3606,2.3563,2.3566,2,4
10/19/2009,2.3396,2.3788,2.3396,2.3786,1,3
10/20/2009,2.3739,2.3739,2.3736,2.3736,0,3
10/21/2009,2.4319,2.4319,2.4316,2.4316,0,3
10/22/2009,2.4212,2.4216,2.4212,2.4216,0,3
10/23/2009,2.4076,2.4076,2.4026,2.4026,1,4
10/26/2009,2.3601,2.3606,2.3601,2.3606,2,4
10/27/2009,2.3817,2.3817,2.3816,2.3816,0,2
10/28/2009,2.3235,2.3236,2.3235,2.3235,0,2
10/29/2009,2.381,2.3813,2.381,2.3813,0,4
10/30/2009,2.3075,2.3075,2.3073,2.3073,0,4
11/02/2009,2.3483,2.3483,2.3483,2.3483,0,4
11/03/2009,2.3756,2.3756,2.3753,2.3753,0,4
11/04/2009,2.3925,2.3925,2.3923,2.3923,0,4
11/05/2009,2.3599,2.3603,2.3599,2.3603,0,4
11/06/2009,2.3093,2.3093,2.3058,2.3063,1,5
11/09/2009,2.365,2.3653,2.365,2.3653,0,5
11/10/2009,2.3423,2.3546,2.3423,2.3543,1,4
11/11/2009,2.3581,2.3583,2.3423,2.3583,0,4
11/12/2009,2.2933,2.3423,2.2933,2.2933,0,4
11/13/2009,2.2743,2.2743,2.2683,2.2683,1,5
11/16/2009,2.3343,2.3343,2.3343,2.3343,0,5
11/17/2009,2.3613,2.3613,2.3613,2.3613,0,5
11/18/2009,2.3513,2.3513,2.3513,2.3513,0,5
11/19/2009,2.2983,2.2983,2.2983,2.2983,0,5
11/20/2009,2.2783,2.2783,2.2783,2.2783,0,5
11/23/2009,2.2883,2.2883,2.2822,2.2823,1,6
11/24/2009,2.2523,2.2523,2.2523,2.2523,0,6
11/25/2009,2.2923,2.2923,2.2923,2.2923,2,4
11/27/2009,2.2659,2.2663,2.2659,2.2663,0,4
11/30/2009,2.3043,2.3043,2.3043,2.3043,0,4
12/01/2009,2.3043,2.3343,2.3043,2.3343,0,4
12/02/2009,2.2923,2.2923,2.2923,2.2923,0,4
12/03/2009,2.3063,2.3063,2.3063,2.3063,0,4
12/04/2009,2.2833,2.2833,2.2833,2.2833,0,4
12/07/2009,2.2823,2.2823,2.2472,2.2472,1,5
12/08/2009,2.2473,2.2473,2.1653,2.1656,0,5
12/09/2009,2.1743,2.1743,2.1592,2.1592,1,5
12/10/2009,2.1663,2.1663,2.1543,2.1648,2,4
12/11/2009,2.1648,2.1653,2.1643,2.1645,0,4
12/14/2009,2.1883,2.1883,2.1593,2.1596,2,5
12/15/2009,2.1763,2.2223,2.1593,2.2221,1,6
12/16/2009,2.2103,2.2223,2.2103,2.2137,1,5
12/17/2009,2.2133,2.2137,2.213,2.213,0,5
12/18/2009,2.2133,2.2133,2.2133,2.2133,0,5
12/21/2009,2.2133,2.2133,2.2013,2.2013,2,7
12/22/2009,2.2049,2.2133,2.2049,2.2053,0,7
12/23/2009,2.2681,2.2683,2.2063,2.2683,0,7
12/24/2009,2.2923,2.2923,2.2919,2.2923,0,7
12/28/2009,2.2923,2.3303,2.2923,2.3303,2,6
12/29/2009,2.3593,2.3593,2.3591,2.3593,0,6
12/30/2009,2.3625,2.3627,2.3625,2.3625,1,5
12/31/2009,2.3625,2.3625,2.3581,2.3585,1,5
01/04/2010,2.4335,2.4335,2.433,2.4335,0,5
01/05/2010,2.4395,2.4395,2.4365,2.4365,1,5
01/06/2010,2.4235,2.4457,2.4235,2.4455,6,11
01/07/2010,2.4295,2.4295,2.4261,2.4265,3,14
01/08/2010,2.4495,2.4495,2.4425,2.4425,1,15
01/11/2010,2.4425,2.4435,2.4225,2.4225,1,15
01/12/2010,2.3845,2.3855,2.3743,2.3745,6,9
01/13/2010,2.3375,2.3375,2.3371,2.3375,0,9
01/14/2010,2.3255,2.3255,2.3254,2.3255,0,9
01/15/2010,2.2885,2.2885,2.2885,2.2885,1,9
01/19/2010,2.2875,2.2879,2.2875,2.2875,0,9
01/20/2010,2.2635,2.2636,2.2635,2.2635,0,9
01/21/2010,2.2285,2.2285,2.2281,2.2285,0,9
01/22/2010,2.1825,2.1845,2.1825,2.1845,1,8
01/25/2010,2.2085,2.2085,2.2083,2.2085,5,3
01/26/2010,2.1935,2.1935,2.1933,2.1935,0,3
01/27/2010,2.1595,2.1595,2.1593,2.1595,0,3
01/28/2010,2.1606,2.1616,2.1586,2.1616,3,9
01/29/2010,2.1676,2.1776,2.1456,2.1456,4,9
02/01/2010,2.1456,2.1876,2.1456,2.1876,0,9
02/02/2010,2.2646,2.2646,2.2643,2.2646,0,9
02/03/2010,2.2686,2.2686,2.2516,2.2516,8,10
02/04/2010,2.1678,2.2686,2.1676,2.1676,0,10
02/05/2010,2.1076,2.2686,2.1074,2.1076,0,10
02/08/2010,2.1076,2.1186,2.1076,2.1186,1,11
02/09/2010,2.1326,2.1699,2.1326,2.1696,1,10
02/10/2010,2.1856,2.1856,2.1496,2.1796,2,10
02/11/2010,2.1956,2.1956,2.1956,2.1956,0,10
02/12/2010,2.1516,2.1516,2.1515,2.1516,0,10
02/16/2010,2.2286,2.2289,2.2286,2.2286,0,10
02/17/2010,2.2396,2.2396,2.2393,2.2396,0,10
02/18/2010,2.2846,2.2846,2.2842,2.2846,0,10
02/19/2010,2.3026,2.3026,2.3025,2.3026,0,10
02/22/2010,2.3116,2.3116,2.3114,2.3116,0,10
02/23/2010,2.2646,2.2649,2.2646,2.2646,0,10
02/24/2010,2.2746,2.2747,2.2746,2.2746,0,10
02/25/2010,2.2198,2.2198,2.2194,2.2198,0,6
02/26/2010,2.2408,2.2668,2.2408,2.2558,5,11
03/01/2010,2.2558,2.2758,2.2443,2.2448,1,11
03/02/2010,2.2768,2.2769,2.2768,2.2768,0,11
03/03/2010,2.3148,2.3148,2.3145,2.3148,0,11
03/04/2010,2.2898,2.2898,2.2895,2.2898,0,11
03/05/2010,2.3178,2.3182,2.3178,2.3178,0,11
03/08/2010,2.3188,2.3268,2.3188,2.3268,1,11
03/09/2010,2.3208,2.3208,2.2998,2.3108,10,17
03/10/2010,2.3298,2.337,2.3298,2.3368,1,17
03/11/2010,2.3358,2.3358,2.3358,2.3358,0,17
03/12/2010,2.3428,2.3428,2.3148,2.3148,10,12
03/15/2010,2.2788,2.2788,2.2784,2.2788,0,12
03/16/2010,2.2898,2.3351,2.2898,2.3348,1,12
03/17/2010,2.3608,2.3608,2.3603,2.3608,0,12
03/18/2010,2.3598,2.3598,2.3398,2.3398,3,14
03/19/2010,2.2978,2.2978,2.2975,2.2978,3,14
03/22/2010,2.2968,2.3048,2.2968,2.3048,1,15
03/23/2010,2.3048,2.3228,2.3048,2.3228,8,10
03/24/2010,2.2908,2.2918,2.2908,2.2918,1,11
03/25/2010,2.2898,2.2901,2.2898,2.2898,2,10
03/26/2010,2.2888,2.2908,2.2838,2.2908,3,8
03/29/2010,2.3398,2.3398,2.3396,2.3398,0,8
03/30/2010,2.343,2.343,2.3426,2.343,0,13
03/31/2010,2.39,2.39,2.39,2.39,0,13
04/01/2010,2.39,2.428,2.39,2.428,0,13
04/05/2010,2.428,2.479,2.428,2.479,0,13
04/06/2010,2.483,2.483,2.479,2.479,4,17
04/07/2010,2.455,2.455,2.4549,2.455,0,17
04/08/2010,2.439,2.4392,2.439,2.439,0,17
04/09/2010,2.437,2.437,2.437,2.437,0,17
04/12/2010,2.454,2.454,2.4299,2.43,1,17
04/13/2010,2.431,2.431,2.425,2.425,1,18
04/14/2010,2.451,2.4531,2.451,2.453,1,17
04/15/2010,2.493,2.493,2.461,2.463,3,18
04/16/2010,2.428,2.428,2.4279,2.428,0,18
04/19/2010,2.406,2.406,2.3678,2.368,2,19
04/20/2010,2.391,2.3912,2.391,2.391,0,19
04/21/2010,2.417,2.417,2.4168,2.417,0,19
04/22/2010,2.426,2.426,2.426,2.426,6,13
04/23/2010,2.471,2.471,2.4615,2.462,2,12
04/26/2010,2.462,2.462,2.448,2.448,0,12
04/27/2010,2.441,2.4413,2.441,2.441,6,6
04/28/2010,2.44,2.44,2.44,2.44,0,6
04/29/2010,2.4638,2.464,2.4638,2.4638,0,19
04/30/2010,2.5018,2.5018,2.5015,2.5018,0,19
05/03/2010,2.5258,2.5309,2.5258,2.5308,4,23
05/04/2010,2.4458,2.4458,2.4453,2.4458,0,23
05/05/2010,2.3958,2.3958,2.3558,2.3708,6,17
05/06/2010,2.3608,2.3608,2.2995,2.2998,2,17
05/07/2010,2.2708,2.2708,2.2653,2.2658,1,18
05/10/2010,2.2988,2.306,2.2988,2.3058,1,17
05/11/2010,2.3268,2.3268,2.3258,2.3258,1,17
05/12/2010,2.3448,2.3449,2.3448,2.3448,0,17
05/13/2010,2.3178,2.3178,2.3177,2.3178,0,17
05/14/2010,2.2558,2.2558,2.2464,2.2468,1,18
05/17/2010,2.1708,2.171,2.1708,2.1708,0,18
05/18/2010,2.1438,2.1478,2.1438,2.1478,2,16
05/19/2010,2.1308,2.131,2.1308,2.1308,2,14
05/20/2010,2.0878,2.0878,2.0877,2.0878,1,13
05/21/2010,2.0808,2.0908,2.0808,2.0828,10,11
05/24/2010,2.0848,2.0851,2.0848,2.0848,0,11
05/25/2010,2.0578,2.0578,2.0575,2.0578,1,11
05/26/2010,2.1068,2.1068,2.1065,2.1068,0,11
05/27/2010,2.1841,2.1841,2.1838,2.1841,1,10
05/28/2010,2.1731,2.1791,2.1731,2.1791,1,10
06/01/2010,2.1441,2.1445,2.1441,2.1441,0,10
06/02/2010,2.1801,2.1801,2.18,2.1801,0,10
06/03/2010,2.2131,2.2132,2.2131,2.2131,0,10
06/04/2010,2.1401,2.1424,2.1318,2.1424,1,11
06/07/2010,2.1041,2.1424,2.1041,2.1394,2,11
06/08/2010,2.1391,2.1841,2.1391,2.1837,0,11
06/09/2010,2.1341,2.2071,2.1341,2.2069,2,9
06/10/2010,2.2041,2.2071,2.1791,2.2069,1,9
06/11/2010,2.1881,2.1991,2.1791,2.1794,1,10
06/14/2010,2.2041,2.2431,2.1991,2.2,1,10
06/15/2010,2.2391,2.2842,2.2341,2.2426,2,9
06/16/2010,2.2541,2.3215,2.2541,2.3215,1,9
06/17/2010,2.3211,2.3215,2.303,2.303,0,9
06/18/2010,2.3091,2.3091,2.3031,2.3031,1,10
06/21/2010,2.3031,2.3201,2.287,2.287,3,10
06/22/2010,2.2871,2.2871,2.287,2.2871,0,10
06/23/2010,2.3031,2.3031,2.2421,2.2421,1,9
06/24/2010,2.2311,2.2313,2.2311,2.2311,0,9
06/25/2010,2.2821,2.2863,2.2821,2.2861,2,7
06/28/2010,2.2671,2.2674,2.2671,2.2671,0,7
06/29/2010,2.2603,2.2603,2.2001,2.2003,1,8
06/30/2010,2.1643,2.1646,2.1643,2.1643,0,8
07/01/2010,2.1643,2.1643,2.0888,2.0893,0,8
07/02/2010,2.0873,2.0873,2.0658,2.0663,2,10
07/06/2010,2.0673,2.0675,2.0673,2.0673,0,10
07/07/2010,2.1293,2.1293,2.129,2.1293,0,10
07/08/2010,2.1573,2.1573,2.1553,2.1553,1,10
07/09/2010,2.1853,2.1853,2.176,2.1763,1,11
07/12/2010,2.1413,2.1416,2.1413,2.1413,0,11
07/13/2010,2.1983,2.1983,2.1973,2.1973,1,11
07/14/2010,2.1863,2.1864,2.1863,2.1863,0,11
07/15/2010,2.1903,2.1903,2.1683,2.1683,1,11
07/16/2010,2.1683,2.1683,2.1613,2.1613,1,12
07/19/2010,2.1673,2.1673,2.1673,2.1673,0,12
07/20/2010,2.1703,2.1753,2.1703,2.1753,1,12
07/21/2010,2.1393,2.1395,2.1393,2.1393,0,12
07/22/2010,2.2123,2.2127,2.2123,2.2123,2,10
07/23/2010,2.2113,2.2113,2.1903,2.2013,3,10
07/26/2010,2.2003,2.2003,2.1929,2.1933,1,9
07/27/2010,2.1803,2.1803,2.1493,2.1493,1,9
07/28/2010,2.1463,2.1467,2.1463,2.1463,0,9
07/29/2010,2.1717,2.1957,2.1717,2.1907,4,7
07/30/2010,2.1887,2.2088,2.1887,2.2087,1,8
08/02/2010,2.2747,2.2747,2.2745,2.2747,0,8
08/03/2010,2.3207,2.3207,2.3207,2.3207,0,8
08/04/2010,2.3227,2.3229,2.3227,2.3227,0,8
08/05/2010,2.3077,2.3077,2.3075,2.3077,0,8
08/06/2010,2.2787,2.2787,2.2677,2.2677,1,9
08/09/2010,2.2747,2.2747,2.2745,2.2747,0,9
08/10/2010,2.2457,2.2461,2.2457,2.2457,0,9
08/11/2010,2.1957,2.1959,2.1957,2.1957,0,9
08/12/2010,2.1457,2.1457,2.1222,2.1227,1,8
08/13/2010,2.1257,2.1257,2.1163,2.1167,1,9
08/16/2010,2.1097,2.1097,2.1095,2.1097,0,9
08/17/2010,2.1467,2.1467,2.1466,2.1467,1,9
08/18/2010,2.1457,2.1457,2.1456,2.1457,0,9
08/19/2010,2.1217,2.1217,2.1214,2.1217,0,9
08/20/2010,2.0917,2.0917,2.0917,2.0917,0,9
08/23/2010,2.0917,2.0917,2.0757,2.0757,1,10
08/24/2010,2.0567,2.0567,2.0564,2.0567,0,10
08/25/2010,2.0917,2.0917,2.0913,2.0917,0,10
08/26/2010,2.1107,2.1299,2.1107,2.1297,1,9
08/27/2010,2.1607,2.1787,2.1607,2.1787,2,3
08/30/2010,2.1447,2.1447,2.1444,2.1447,0,3
08/31/2010,2.0987,2.0987,2.0984,2.0987,0,3
09/01/2010,2.0987,2.1478,2.0987,2.1477,0,3
09/02/2010,2.1687,2.169,2.1687,2.1687,0,3
09/03/2010,2.1667,2.1667,2.1637,2.1637,1,4
09/07/2010,2.1807,2.181,2.1807,2.1807,0,4
09/08/2010,2.1887,2.1887,2.1884,2.1887,1,4
09/09/2010,2.1747,2.1751,2.1747,2.1747,0,4
09/10/2010,2.2167,2.2167,2.2107,2.2107,1,5
09/13/2010,2.2297,2.2297,2.2294,2.2297,0,5
09/14/2010,2.2357,2.2357,2.2355,2.2357,0,5
09/15/2010,2.2397,2.2397,2.2393,2.2397,0,5
09/16/2010,2.2057,2.2057,2.2057,2.2057,0,5
09/17/2010,2.2167,2.2167,2.2057,2.2057,1,6
09/20/2010,2.2457,2.2461,2.2457,2.2457,0,6
09/21/2010,2.2267,2.2267,2.2266,2.2267,0,6
09/22/2010,2.2137,2.2137,2.2137,2.2137,0,6
09/23/2010,2.2217,2.2217,2.2212,2.2217,0,6
09/24/2010,2.2347,2.2377,2.2317,2.2377,3,3
09/27/2010,2.2297,2.2297,2.2295,2.2297,0,3
09/28/2010,2.2317,2.2317,2.2312,2.2317,0,3
09/29/2010,2.301,2.3013,2.301,2.301,0,5
09/30/2010,2.32,2.358,2.32,2.358,2,7
10/01/2010,2.358,2.392,2.358,2.384,6,9
10/04/2010,2.375,2.375,2.3747,2.375,0,9
10/05/2010,2.393,2.393,2.3926,2.393,0,9
10/06/2010,2.408,2.408,2.3978,2.398,1,9
10/07/2010,2.342,2.342,2.3418,2.342,0,9
10/08/2010,2.37,2.372,2.37,2.372,1,10
10/11/2010,2.369,2.369,2.369,2.369,0,10
10/12/2010,2.353,2.353,2.3525,2.353,0,10
10/13/2010,2.391,2.391,2.3907,2.391,0,10
10/14/2010,2.374,2.374,2.3739,2.374,0,10
10/15/2010,2.331,2.331,2.3208,2.321,1,10
10/18/2010,2.321,2.3661,2.321,2.366,1,10
10/19/2010,2.279,2.2793,2.279,2.279,0,10
10/20/2010,2.345,2.345,2.3448,2.345,0,10
10/21/2010,2.305,2.305,2.3045,2.305,0,10
10/22/2010,2.33,2.342,2.33,2.342,3,8
10/25/2010,2.37,2.37,2.342,2.345,5,7
10/26/2010,2.34,2.34,2.34,2.34,0,7
10/27/2010,2.328,2.328,2.328,2.328,1,7
10/28/2010,2.385,2.385,2.385,2.385,0,4
10/29/2010,2.37,2.37,2.364,2.364,1,5
11/01/2010,2.364,2.404,2.364,2.404,0,5
11/02/2010,2.422,2.422,2.42,2.42,1,6
11/03/2010,2.458,2.458,2.454,2.454,1,7
11/04/2010,2.506,2.506,2.499,2.499,1,8
11/05/2010,2.512,2.512,2.511,2.511,1,8
11/08/2010,2.524,2.524,2.524,2.524,0,9
11/09/2010,2.535,2.535,2.533,2.533,1,10
11/10/2010,2.568,2.568,2.568,2.568,0,10
11/11/2010,2.56,2.56,2.553,2.553,1,11
11/12/2010,2.496,2.496,2.489,2.489,2,11
11/15/2010,2.497,2.497,2.497,2.497,1,11
11/16/2010,2.435,2.435,2.435,2.435,0,10
11/17/2010,2.378,2.378,2.378,2.378,0,10
11/18/2010,2.435,2.435,2.421,2.421,1,11
11/19/2010,2.406,2.406,2.4,2.4,1,12
11/22/2010,2.395,2.395,2.395,2.395,0,12
11/23/2010,2.376,2.376,2.376,2.376,0,12
11/24/2010,2.396,2.452,2.396,2.452,3,11
11/26/2010,2.443,2.443,2.443,2.443,0,2
11/29/2010,2.49,2.49,2.49,2.49,0,2
11/30/2010,2.49,2.49,2.434,2.434,1,3
12/01/2010,2.434,2.52,2.434,2.516,1,4
12/02/2010,2.565,2.565,2.565,2.565,0,4
12/03/2010,2.61,2.61,2.597,2.597,1,5
12/06/2010,2.586,2.586,2.586,2.586,0,5
12/07/2010,2.58,2.58,2.58,2.58,0,5
12/08/2010,2.585,2.585,2.571,2.571,2,7
12/09/2010,2.575,2.577,2.575,2.577,1,6
12/10/2010,2.57,2.57,2.568,2.568,1,6
12/13/2010,2.575,2.575,2.575,2.575,0,6
12/14/2010,2.578,2.578,2.578,2.578,0,6
12/15/2010,2.594,2.594,2.594,2.594,0,6
12/16/2010,2.585,2.586,2.585,2.586,1,6
12/17/2010,2.588,2.588,2.584,2.584,1,7
12/20/2010,2.6,2.6,2.6,2.6,0,7
12/21/2010,2.626,2.626,2.626,2.626,0,7
12/22/2010,2.639,2.639,2.639,2.639,0,7
12/23/2010,2.65,2.651,2.65,2.651,4,7
12/27/2010,2.627,2.627,2.627,2.627,0,7
12/28/2010,2.634,2.634,2.634,2.634,0,7
12/29/2010,2.632,2.632,2.632,2.632,0,7
12/30/2010,2.598,2.598,2.598,2.598,0,4
12/31/2010,2.598,2.64,2.598,2.64,2,4
01/03/2011,2.686,2.686,2.651,2.651,2,6
01/04/2011,2.648,2.672,2.605,2.605,5,9
01/05/2011,2.64,2.64,2.64,2.64,0,9
01/06/2011,2.609,2.609,2.609,2.609,0,9
01/07/2011,2.583,2.584,2.583,2.584,3,7
01/10/2011,2.647,2.654,2.647,2.654,1,6
01/11/2011,2.707,2.707,2.707,2.707,0,6
01/12/2011,2.717,2.717,2.717,2.717,0,6
01/13/2011,2.707,2.707,2.707,2.707,0,6
01/14/2011,2.742,2.743,2.742,2.743,1,7
01/18/2011,2.752,2.752,2.744,2.744,1,8
01/19/2011,2.754,2.754,2.754,2.754,0,8
01/20/2011,2.721,2.721,2.721,2.721,0,8
01/21/2011,2.753,2.753,2.749,2.749,1,9
01/24/2011,2.717,2.717,2.717,2.717,0,9
01/25/2011,2.688,2.691,2.688,2.691,2,7
01/26/2011,2.691,2.768,2.691,2.768,1,6
01/27/2011,2.753,2.753,2.753,2.753,1,5
01/28/2011,2.758,2.792,2.758,2.792,2,3
01/31/2011,2.792,2.838,2.792,2.838,0,3
02/01/2011,2.838,2.858,2.838,2.855,1,4
02/02/2011,2.879,2.879,2.879,2.879,0,4
02/03/2011,2.865,2.865,2.865,2.865,0,4
02/04/2011,2.816,2.816,2.815,2.815,1,4
02/07/2011,2.804,2.804,2.804,2.804,0,4
02/08/2011,2.83,2.83,2.83,2.83,0,4
02/09/2011,2.87,2.87,2.867,2.867,1,5
02/10/2011,2.809,2.809,2.809,2.809,0,5
02/11/2011,2.803,2.803,2.794,2.794,1,6
02/14/2011,2.794,2.848,2.794,2.848,0,6
02/15/2011,2.821,2.827,2.821,2.827,1,7
02/16/2011,2.828,2.873,2.828,2.873,1,6
02/17/2011,2.863,2.863,2.83,2.83,2,8
02/18/2011,2.813,2.813,2.811,2.811,1,8
02/22/2011,2.89,2.89,2.89,2.89,1,7
02/23/2011,3.003,3.003,3.003,3.003,0,7
02/24/2011,2.938,2.994,2.938,2.975,4,9
02/25/2011,3.016,3.028,3.016,3.028,1,4
02/28/2011,3.027,3.027,3.018,3.021,3,6
03/01/2011,3.021,3.111,3.021,3.106,1,7
03/02/2011,3.14,3.14,3.14,3.14,0,7
03/03/2011,3.117,3.131,3.117,3.131,1,8
03/04/2011,3.172,3.172,3.171,3.171,1,8
03/07/2011,3.15,3.15,3.148,3.148,1,8
03/08/2011,3.093,3.093,3.093,3.093,0,8
03/09/2011,3.153,3.153,3.153,3.153,0,8
03/10/2011,3.127,3.127,3.127,3.127,0,8
03/11/2011,3.11,3.111,3.11,3.111,1,9
03/14/2011,3.122,3.146,3.122,3.146,1,8
03/15/2011,3.039,3.039,3.036,3.036,1,8
03/16/2011,3.079,3.079,3.079,3.079,0,8
03/17/2011,3.147,3.147,3.147,3.147,0,8
03/18/2011,3.107,3.107,3.106,3.106,1,9
03/21/2011,3.139,3.139,3.135,3.135,1,9
03/22/2011,3.158,3.158,3.158,3.158,0,9
03/23/2011,3.137,3.137,3.137,3.137,0,9
03/24/2011,3.144,3.144,3.144,3.144,0,9
03/25/2011,3.132,3.137,3.132,3.137,4,5
03/28/2011,3.107,3.107,3.107,3.107,0,5
03/29/2011,3.124,3.124,3.124,3.124,0,5
03/30/2011,3.124,3.124,3.12,3.12,1,15
03/31/2011,3.18,3.18,3.18,3.18,0,15
04/01/2011,3.18,3.205,3.18,3.202,2,17
04/04/2011,3.219,3.238,3.219,3.238,1,17
04/05/2011,3.252,3.252,3.252,3.252,0,17
04/06/2011,3.242,3.258,3.242,3.258,1,16
04/07/2011,3.273,3.273,3.273,3.273,0,16
04/08/2011,3.39,3.39,3.387,3.387,1,17
04/11/2011,3.32,3.32,3.32,3.32,0,17
04/12/2011,3.24,3.24,3.24,3.24,0,17
04/13/2011,3.247,3.27,3.247,3.27,2,17
04/14/2011,3.256,3.256,3.256,3.256,0,17
04/15/2011,3.277,3.291,3.277,3.291,2,18
04/18/2011,3.237,3.25,3.237,3.25,7,12
04/19/2011,3.226,3.226,3.226,3.226,0,12
04/20/2011,3.292,3.292,3.288,3.288,1,12
04/21/2011,3.263,3.267,3.263,3.266,8,8
04/25/2011,3.249,3.249,3.249,3.249,1,7
04/26/2011,3.278,3.278,3.278,3.278,0,7
04/27/2011,3.279,3.31,3.279,3.3,2,5
04/28/2011,3.298,3.298,3.298,3.298,1,13
04/29/2011,3.328,3.328,3.328,3.328,0,13
05/02/2011,3.31,3.31,3.302,3.304,2,14
05/03/2011,3.243,3.243,3.243,3.243,0,14
05/04/2011,3.222,3.222,3.195,3.195,1,14
05/05/2011,3.032,3.032,2.939,2.939,2,12
05/06/2011,2.898,2.898,2.898,2.898,0,12
05/09/2011,2.932,3.014,2.932,3.014,2,11
05/10/2011,3.044,3.053,3.044,3.053,1,10
05/11/2011,3.022,3.022,2.95,2.95,6,8
05/12/2011,2.966,2.966,2.966,2.966,0,8
05/13/2011,2.994,2.994,2.994,2.994,0,8
05/16/2011,2.926,2.926,2.926,2.926,0,8
05/17/2011,2.902,2.902,2.897,2.897,1,8
05/18/2011,2.958,2.958,2.958,2.958,0,8
05/19/2011,2.947,2.947,2.947,2.947,0,8
05/20/2011,2.916,2.977,2.916,2.97,2,9
05/23/2011,2.899,2.899,2.899,2.899,0,9
05/24/2011,2.962,2.962,2.962,2.962,0,9
05/25/2011,2.957,3.032,2.957,3.032,1,9
05/26/2011,3.035,3.035,3.035,3.035,0,9
05/27/2011,3.043,3.043,3.043,3.043,0,9
05/31/2011,3.095,3.095,3.095,3.095,0,5
06/01/2011,3.095,3.095,3.051,3.051,1,6
06/02/2011,3.086,3.086,3.086,3.086,0,6
06/03/2011,3.099,3.099,3.099,3.099,0,6
06/06/2011,3.099,3.099,3.059,3.059,3,7
06/07/2011,3.082,3.119,3.082,3.119,1,6
06/08/2011,3.136,3.136,3.136,3.136,0,6
06/09/2011,3.132,3.184,3.132,3.18,2,5
06/10/2011,3.152,3.152,3.147,3.147,1,6
06/13/2011,3.137,3.148,3.137,3.148,1,6
06/14/2011,3.171,3.171,3.168,3.168,1,6
06/15/2011,3.132,3.132,3.027,3.027,2,6
06/16/2011,3.046,3.046,3.046,3.046,0,6
06/17/2011,3.021,3.025,3.021,3.025,1,6
06/20/2011,2.967,2.974,2.967,2.974,1,6
06/21/2011,2.932,2.932,2.932,2.932,0,6
06/22/2011,2.997,2.997,2.997,2.997,0,6
06/23/2011,2.852,2.852,2.824,2.824,1,7
06/24/2011,2.792,2.792,2.792,2.792,1,6
06/27/2011,2.807,2.807,2.807,2.807,0,6
06/28/2011,2.868,2.868,2.868,2.868,0,6
06/29/2011,2.961,2.961,2.961,2.961,0,5
06/30/2011,2.94,2.972,2.94,2.972,1,5
07/01/2011,2.972,2.972,2.951,2.951,1,5
07/05/2011,3.006,3.006,2.983,2.983,1,4
07/06/2011,2.989,2.989,2.989,2.989,0,4
07/07/2011,3.111,3.128,3.111,3.128,1,4
07/08/2011,3.122,3.122,3.122,3.122,0,4
07/11/2011,3.114,3.114,3.114,3.114,0,4
07/12/2011,3.106,3.114,3.106,3.114,1,3
07/13/2011,3.126,3.126,3.126,3.126,0,3
07/14/2011,3.111,3.111,3.111,3.111,0,3
07/15/2011,3.146,3.146,3.144,3.144,1,4
07/18/2011,3.104,3.104,3.104,3.104,0,4
07/19/2011,3.119,3.124,3.119,3.124,1,3
07/20/2011,3.144,3.144,3.144,3.144,0,3
07/21/2011,3.125,3.125,3.125,3.125,0,3
07/22/2011,3.161,3.161,3.154,3.154,1,4
07/25/2011,3.134,3.134,3.134,3.134,0,4
07/26/2011,3.116,3.139,3.116,3.139,1,3
07/27/2011,3.109,3.109,3.109,3.109,0,3
07/28/2011,3.129,3.129,3.129,3.129,1,7
07/29/2011,3.114,3.114,3.114,3.114,0,7
08/01/2011,3.114,3.114,3.112,3.112,1,7
08/02/2011,3.107,3.107,3.107,3.107,0,7
08/03/2011,3.02,3.034,3.02,3.034,1,7
08/04/2011,3.05,3.05,2.909,2.909,2,7
08/05/2011,2.957,2.957,2.957,2.957,0,7
08/08/2011,2.817,2.817,2.817,2.817,0,7
08/09/2011,2.845,2.845,2.78,2.78,2,8
08/10/2011,2.883,2.883,2.88,2.88,1,9
08/11/2011,2.925,2.925,2.914,2.914,1,9
08/12/2011,2.919,2.919,2.919,2.919,0,9
08/15/2011,2.959,2.959,2.959,2.959,0,9
08/16/2011,2.948,2.948,2.948,2.948,0,9
08/17/2011,2.977,2.977,2.977,2.977,0,9
08/18/2011,2.89,2.89,2.89,2.89,0,9
08/19/2011,2.92,2.92,2.92,2.92,0,9
08/22/2011,2.926,2.926,2.926,2.926,0,9
08/23/2011,2.948,2.958,2.948,2.958,1,9
08/24/2011,2.976,2.976,2.976,2.976,0,9
08/25/2011,3.001,3.001,3.001,3.001,0,9
08/26/2011,3.025,3.025,3.025,3.025,0,9
08/29/2011,3.025,3.025,3.025,3.025,0,9
08/30/2011,3.085,3.085,3.085,3.085,0,2
08/31/2011,3.08,3.092,3.08,3.092,1,2
09/01/2011,3.092,3.092,3.06,3.06,1,2
09/02/2011,3.06,3.06,3.005,3.005,2,4
09/06/2011,3.018,3.018,3.018,3.018,0,4
09/07/2011,3.084,3.084,3.084,3.084,0,4
09/08/2011,3.053,3.053,3.052,3.052,1,3
09/09/2011,2.994,2.994,2.994,2.994,0,3
09/12/2011,2.956,2.956,2.956,2.956,0,3
09/13/2011,2.953,2.953,2.944,2.944,1,4
09/14/2011,2.953,2.953,2.953,2.953,0,4
09/15/2011,3.033,3.033,3.033,3.033,0,4
09/16/2011,3.017,3.017,3.017,3.017,0,4
09/19/2011,2.953,2.953,2.953,2.953,0,4
09/20/2011,2.97,2.97,2.97,2.97,0,4
09/21/2011,2.942,2.942,2.942,2.942,0,4
09/22/2011,2.857,2.857,2.857,2.857,0,4
09/23/2011,2.804,2.804,2.804,2.804,0,4
09/26/2011,2.788,2.8,2.788,2.8,2,4
09/27/2011,2.885,2.885,2.885,2.885,0,4
09/28/2011,2.826,2.826,2.826,2.826,0,4
09/29/2011,2.826,2.826,2.826,2.826,1,1
09/30/2011,2.778,2.778,2.778,2.778,0,1
10/03/2011,2.758,2.758,2.752,2.752,1,2
10/04/2011,2.722,2.722,2.722,2.722,0,2
10/05/2011,2.776,2.776,2.776,2.776,0,2
10/06/2011,2.86,2.86,2.86,2.86,0,2
10/07/2011,2.852,2.858,2.852,2.858,1,1
10/10/2011,2.903,2.903,2.903,2.903,0,1
10/11/2011,2.903,2.903,2.903,2.903,0,1
10/12/2011,2.934,2.934,2.934,2.934,0,1
10/13/2011,2.939,2.97,2.939,2.97,1,2
10/14/2011,3.055,3.055,3.055,3.055,0,2
10/17/2011,3.013,3.013,3.013,3.013,0,2
10/18/2011,3.027,3.027,3.027,3.027,0,2
10/19/2011,3.009,3.009,2.98,2.98,1,1
10/20/2011,3.029,3.029,3.029,3.029,0,1
10/21/2011,3.017,3.017,3.017,3.017,0,1
10/24/2011,3.054,3.054,3.054,3.054,0,1
10/25/2011,3.049,3.049,3.049,3.049,0,1
10/26/2011,3.015,3.015,3.015,3.015,0,1
10/27/2011,3.097,3.097,3.097,3.097,1,1
10/28/2011,3.059,3.059,3.059,3.059,0,2
10/31/2011,3.051,3.051,3.051,3.051,0,2
11/01/2011,3.051,3.051,3.029,3.031,1,3
11/02/2011,2.994,2.994,2.994,2.994,0,3
11/03/2011,3.031,3.031,3.031,3.031,0,3
11/04/2011,3.064,3.064,3.064,3.064,0,3
11/07/2011,3.108,3.113,3.108,3.113,1,2
11/08/2011,3.109,3.109,3.109,3.109,0,2
11/09/2011,3.092,3.092,3.092,3.092,0,2
11/10/2011,3.148,3.148,3.144,3.144,1,2
11/11/2011,3.165,3.165,3.165,3.165,0,2
11/14/2011,3.155,3.155,3.155,3.155,1,2
11/15/2011,3.164,3.164,3.164,3.164,0,2
11/16/2011,3.128,3.128,3.128,3.128,1,1
11/17/2011,3.076,3.076,3.076,3.076,0,1
11/18/2011,3.026,3.026,3.026,3.026,0,1
11/21/2011,2.993,2.993,2.987,2.987,1,2
11/22/2011,3.028,3.028,3.028,3.028,0,2
11/23/2011,2.952,2.952,2.952,2.952,0,2
11/25/2011,2.92,2.92,2.92,2.92,0,2
11/28/2011,2.963,2.963,2.963,2.963,1,2
11/29/2011,3.014,3.014,3.014,3.014,0,1
11/30/2011,3.005,3.005,3.005,3.005,0,1
12/01/2011,3.005,3.005,2.95,2.95,0,1
12/02/2011,2.96,2.97,2.96,2.97,1,2
12/05/2011,2.972,2.972,2.972,2.972,0,2
12/06/2011,3.002,3.002,3.002,3.002,0,2
12/07/2011,2.96,2.962,2.96,2.962,1,1
12/08/2011,2.91,2.91,2.91,2.91,0,1
12/09/2011,2.893,2.893,2.893,2.893,0,1
12/12/2011,2.88,2.88,2.876,2.876,1,2
12/13/2011,2.909,2.909,2.909,2.909,0,2
12/14/2011,2.81,2.81,2.81,2.81,0,2
12/15/2011,2.803,2.803,2.803,2.803,0,2
12/16/2011,2.781,2.781,2.781,2.781,1,2
12/19/2011,2.76,2.76,2.76,2.76,0,2
12/20/2011,2.829,2.829,2.829,2.829,0,2
12/21/2011,2.9,2.9,2.889,2.889,1,2
12/22/2011,2.889,2.889,2.888,2.888,1,3
12/23/2011,2.888,2.888,2.871,2.871,5,2
12/27/2011,2.889,2.889,2.889,2.889,0,2
12/28/2011,2.873,2.873,2.873,2.873,0,2
12/29/2011,2.892,2.892,2.892,2.892,0,2
12/30/2011,2.91,2.91,2.886,2.886,3,3
01/03/2012,2.982,3.012,2.982,3.01,2,3
01/04/2012,3.062,3.062,3.062,3.062,0,3
01/05/2012,3.011,3.011,3.011,3.011,0,3
01/06/2012,3.032,3.042,3.032,3.042,1,3
01/09/2012,3.045,3.045,3.045,3.045,0,3
01/10/2012,3.073,3.073,3.073,3.073,0,3
01/11/2012,3.037,3.037,3.037,3.037,0,3
01/12/2012,3.042,3.042,3.026,3.026,1,3
01/13/2012,2.999,2.999,2.999,2.999,0,3
01/17/2012,3.009,3.009,3.009,3.009,0,3
01/18/2012,3.011,3.011,2.985,2.985,2,3
01/19/2012,3.008,3.008,3.008,3.008,0,3
01/20/2012,2.96,2.96,2.96,2.96,0,3
01/23/2012,2.997,2.997,2.982,2.982,1,4
01/24/2012,2.996,2.996,2.996,2.996,0,4
01/25/2012,2.991,2.991,2.991,2.991,0,4
01/26/2012,3.026,3.026,3.026,3.026,0,4
01/27/2012,3.026,3.042,3.026,3.042,1,5
01/30/2012,3.021,3.021,3.021,3.021,0,1
01/31/2012,3.034,3.034,3.034,3.034,0,1
02/01/2012,3.034,3.034,3.029,3.029,1,2
02/02/2012,3.025,3.036,3.025,3.036,1,3
02/03/2012,3.097,3.097,3.097,3.097,0,3
02/06/2012,3.123,3.154,3.123,3.154,2,5
02/07/2012,3.174,3.174,3.174,3.174,0,5
02/08/2012,3.173,3.173,3.173,3.173,0,5
02/09/2012,3.171,3.192,3.171,3.192,1,6
02/10/2012,3.191,3.191,3.163,3.165,3,8
02/13/2012,3.163,3.163,3.143,3.143,3,8
02/14/2012,3.148,3.148,3.148,3.148,0,8
02/15/2012,3.175,3.175,3.175,3.175,1,7
02/16/2012,3.193,3.193,3.193,3.193,0,7
02/17/2012,3.173,3.178,3.172,3.172,2,5
02/21/2012,3.228,3.228,3.222,3.222,1,4
02/22/2012,3.255,3.255,3.255,3.255,0,4
02/23/2012,3.278,3.278,3.278,3.278,0,4
02/24/2012,3.299,3.299,3.299,3.299,0,4
02/27/2012,3.269,3.269,3.269,3.269,1,4
02/28/2012,3.206,3.206,3.206,3.206,0,1
02/29/2012,3.192,3.192,3.192,3.192,0,1
03/01/2012,3.192,3.261,3.192,3.261,1,2
03/02/2012,3.188,3.188,3.188,3.188,0,2
03/05/2012,3.203,3.203,3.203,3.203,0,2
03/06/2012,3.174,3.174,3.174,3.174,0,2
03/07/2012,3.211,3.211,3.205,3.205,1,2
03/08/2012,3.256,3.256,3.256,3.256,0,2
03/09/2012,3.25,3.25,3.25,3.25,0,2
03/12/2012,3.216,3.229,3.216,3.229,2,2
03/13/2012,3.257,3.257,3.257,3.257,0,2
03/14/2012,3.248,3.248,3.248,3.248,0,2
03/15/2012,3.209,3.209,3.209,3.209,0,2
03/16/2012,3.264,3.268,3.264,3.268,1,1
03/19/2012,3.247,3.247,3.247,3.247,0,1
03/20/2012,3.223,3.223,3.223,3.223,0,1
03/21/2012,3.202,3.202,3.202,3.202,0,1
03/22/2012,3.171,3.171,3.165,3.165,1,2
03/23/2012,3.196,3.196,3.196,3.196,0,2
03/26/2012,3.215,3.215,3.215,3.215,0,2
03/27/2012,3.205,3.205,3.205,3.205,0,2
03/28/2012,3.194,3.194,3.194,3.194,2,19
03/29/2012,3.142,3.142,3.142,3.142,0,19
03/30/2012,3.142,3.142,3.142,3.142,0,19
04/02/2012,3.223,3.223,3.222,3.222,1,20
04/03/2012,3.2,3.2,3.2,3.2,0,20
04/04/2012,3.133,3.133,3.133,3.133,0,20
04/05/2012,3.137,3.141,3.131,3.141,2,21
04/09/2012,3.127,3.127,3.118,3.118,1,21
04/10/2012,3.068,3.068,3.068,3.068,0,21
04/11/2012,3.087,3.087,3.087,3.087,0,21
04/12/2012,3.138,3.138,3.138,3.138,0,21
04/13/2012,3.138,3.147,3.138,3.147,1,21
04/16/2012,3.089,3.089,3.089,3.089,0,21
04/17/2012,3.102,3.102,3.099,3.099,1,21
04/18/2012,3.064,3.09,3.064,3.09,6,15
04/19/2012,3.097,3.097,3.097,3.097,0,15
04/20/2012,3.099,3.11,3.099,3.11,1,14
04/23/2012,3.112,3.112,3.112,3.112,0,14
04/24/2012,3.102,3.102,3.102,3.102,0,14
04/25/2012,3.122,3.133,3.122,3.133,8,6
04/26/2012,3.132,3.166,3.132,3.166,3,4
04/27/2012,3.152,3.152,3.152,3.152,0,2
04/30/2012,3.152,3.152,3.152,3.152,0,2
05/01/2012,3.152,3.152,3.145,3.145,1,3
05/02/2012,3.111,3.111,3.111,3.111,0,3
05/03/2012,3.055,3.055,3.055,3.055,0,3
05/04/2012,2.977,2.977,2.977,2.977,0,3
05/07/2012,2.958,2.958,2.949,2.949,1,3
05/08/2012,2.958,2.958,2.958,2.958,0,3
05/09/2012,2.967,2.967,2.967,2.967,0,3
05/10/2012,2.957,2.957,2.951,2.951,1,4
05/11/2012,2.932,2.932,2.932,2.932,0,4
05/14/2012,2.898,2.898,2.898,2.898,0,4
05/15/2012,2.901,2.901,2.901,2.901,0,4
05/16/2012,2.866,2.866,2.866,2.866,1,4
05/17/2012,2.817,2.817,2.817,2.817,0,4
05/18/2012,2.798,2.798,2.798,2.798,0,4
05/21/2012,2.828,2.828,2.828,2.828,0,4
05/22/2012,2.823,2.829,2.823,2.829,1,3
05/23/2012,2.78,2.78,2.78,2.78,0,3
05/24/2012,2.79,2.79,2.79,2.79,0,3
05/25/2012,2.797,2.797,2.797,2.797,0,3
05/29/2012,2.777,2.777,2.777,2.777,1,3
05/30/2012,2.708,2.708,2.708,2.708,0,2
05/31/2012,2.667,2.667,2.667,2.667,0,2
06/01/2012,2.667,2.667,2.592,2.592,1,3
06/04/2012,2.591,2.591,2.591,2.591,0,3
06/05/2012,2.598,2.598,2.598,2.598,0,3
06/06/2012,2.636,2.636,2.636,2.636,0,3
06/07/2012,2.654,2.654,2.624,2.631,2,4
06/08/2012,2.636,2.636,2.636,2.636,0,4
06/11/2012,2.6,2.6,2.6,2.6,0,4
06/12/2012,2.586,2.586,2.586,2.586,0,4
06/13/2012,2.585,2.585,2.575,2.575,1,5
06/14/2012,2.592,2.592,2.592,2.592,0,5
06/15/2012,2.593,2.611,2.593,2.611,2,4
06/18/2012,2.577,2.582,2.577,2.582,1,5
06/19/2012,2.599,2.599,2.599,2.599,0,5
06/20/2012,2.551,2.551,2.551,2.551,0,5
06/21/2012,2.492,2.492,2.489,2.489,1,6
06/22/2012,2.498,2.498,2.498,2.498,0,6
06/25/2012,2.481,2.503,2.481,2.503,1,5
06/26/2012,2.541,2.541,2.541,2.541,0,5
06/27/2012,2.558,2.558,2.558,2.558,0,5
06/28/2012,2.515,2.515,2.515,2.515,0,4
06/29/2012,2.614,2.678,2.614,2.678,1,4
07/02/2012,2.644,2.644,2.644,2.644,1,5
07/03/2012,2.727,2.727,2.727,2.727,0,5
07/05/2012,2.736,2.736,2.736,2.736,0,5
07/06/2012,2.678,2.678,2.678,2.678,0,5
07/09/2012,2.708,2.717,2.708,2.717,1,5
07/10/2012,2.688,2.688,2.688,2.688,0,5
07/11/2012,2.73,2.73,2.73,2.73,0,5
07/12/2012,2.738,2.741,2.738,2.741,1,5
07/13/2012,2.756,2.756,2.756,2.756,0,5
07/16/2012,2.796,2.796,2.796,2.796,0,5
07/17/2012,2.81,2.81,2.81,2.81,2,5
07/18/2012,2.846,2.846,2.846,2.846,0,5
07/19/2012,2.846,2.915,2.846,2.915,1,6
07/20/2012,2.892,2.892,2.892,2.892,0,6
07/23/2012,2.783,2.787,2.783,2.787,1,6
07/24/2012,2.792,2.792,2.792,2.792,0,6
07/25/2012,2.808,2.812,2.808,2.812,2,6
07/26/2012,2.837,2.837,2.837,2.837,0,6
07/27/2012,2.858,2.858,2.858,2.858,0,6
07/30/2012,2.858,2.858,2.848,2.848,1,3
07/31/2012,2.827,2.827,2.815,2.815,1,4
08/01/2012,2.826,2.826,2.826,2.826,1,5
08/02/2012,2.809,2.809,2.809,2.809,0,4
08/03/2012,2.893,2.893,2.893,2.893,0,4
08/06/2012,2.908,2.908,2.908,2.908,0,4
08/07/2012,2.942,2.965,2.942,2.965,2,5
08/08/2012,2.983,2.983,2.983,2.983,0,5
08/09/2012,3.012,3.012,3.012,3.012,0,5
08/10/2012,2.988,2.988,2.988,2.988,0,5
08/13/2012,2.992,2.992,2.985,2.985,2,3
08/14/2012,2.987,3.002,2.987,3.002,1,3
08/15/2012,3.052,3.052,3.052,3.052,1,4
08/16/2012,3.09,3.09,3.09,3.09,1,5
08/17/2012,3.055,3.06,3.055,3.06,1,6
08/20/2012,3.06,3.06,3.06,3.06,0,6
08/21/2012,3.086,3.091,3.086,3.091,1,5
08/22/2012,3.092,3.096,3.092,3.096,1,5
08/23/2012,3.117,3.117,3.1,3.1,1,6
08/24/2012,3.077,3.077,3.077,3.077,0,6
08/27/2012,3.079,3.079,3.079,3.079,0,6
08/28/2012,3.081,3.087,3.081,3.087,1,7
08/29/2012,3.083,3.083,3.083,3.083,0,7
08/30/2012,3.094,3.094,3.094,3.094,0,2
08/31/2012,3.141,3.141,3.141,3.141,0,2
09/04/2012,3.108,3.108,3.108,3.108,1,3
09/05/2012,3.079,3.079,3.079,3.079,0,3
09/06/2012,3.104,3.104,3.104,3.104,0,3
09/07/2012,3.104,3.11,3.104,3.11,1,3
09/10/2012,3.128,3.128,3.128,3.128,0,3
09/11/2012,3.147,3.147,3.147,3.147,0,3
09/12/2012,3.176,3.176,3.176,3.176,0,3
09/13/2012,3.175,3.175,3.172,3.172,1,4
09/14/2012,3.201,3.201,3.201,3.201,0,4
09/17/2012,3.124,3.124,3.124,3.124,0,4
09/18/2012,3.088,3.088,3.088,3.088,2,5
09/19/2012,3.005,3.005,3.005,3.005,0,5
09/20/2012,3.059,3.059,3.059,3.059,0,5
09/21/2012,3.082,3.082,3.082,3.082,0,5
09/24/2012,3.06,3.06,3.06,3.06,0,5
09/25/2012,3.07,3.07,3.07,3.07,0,5
09/26/2012,3.068,3.068,3.068,3.068,0,5
09/27/2012,3.116,3.116,3.116,3.116,0,2
09/28/2012,3.124,3.124,3.124,3.124,0,2
10/01/2012,3.101,3.101,3.101,3.101,1,3
10/02/2012,3.091,3.091,3.091,3.091,0,3
10/03/2012,3.031,3.031,3.031,3.031,0,3
10/04/2012,3.153,3.153,3.153,3.153,0,3
10/05/2012,3.121,3.121,3.121,3.121,1,3
10/08/2012,3.109,3.109,3.109,3.109,0,3
10/09/2012,3.168,3.168,3.168,3.168,0,3
10/10/2012,3.178,3.178,3.178,3.178,0,3
10/11/2012,3.222,3.222,3.222,3.222,1,3
10/12/2012,3.189,3.189,3.189,3.189,0,3
10/15/2012,3.174,3.174,3.174,3.174,0,3
10/16/2012,3.164,3.164,3.164,3.164,0,3
10/17/2012,3.154,3.154,3.154,3.154,1,4
10/18/2012,3.152,3.152,3.152,3.152,0,4
10/19/2012,3.1,3.1,3.1,3.1,0,4
10/22/2012,3.042,3.042,3.042,3.042,0,4
10/23/2012,3.008,3.008,3.008,3.008,0,4
10/24/2012,3.004,3.004,3.004,3.004,0,4
10/25/2012,3.03,3.03,3.027,3.027,1,5
10/26/2012,3.042,3.063,3.042,3.063,1,5
10/29/2012,3.063,3.08,3.063,3.08,1,6
10/30/2012,3.063,3.063,3.063,3.063,0,2
10/31/2012,3.055,3.055,3.055,3.055,0,2
11/01/2012,3.026,3.026,3.026,3.026,1,3
11/02/2012,2.94,2.94,2.94,2.94,0,3
11/05/2012,2.976,2.976,2.976,2.976,0,3
11/06/2012,3.046,3.046,3.046,3.046,0,3
11/07/2012,2.953,2.955,2.953,2.955,1,4
11/08/2012,2.948,2.948,2.948,2.948,0,4
11/09/2012,2.999,2.999,2.999,2.999,0,4
11/12/2012,2.992,2.992,2.992,2.992,0,4
11/13/2012,2.954,2.954,2.954,2.954,0,4
11/14/2012,2.981,2.981,2.981,2.981,0,4
11/15/2012,2.992,2.992,2.967,2.967,1,5
11/16/2012,2.98,2.98,2.98,2.98,1,4
11/19/2012,3.068,3.068,3.068,3.068,0,4
11/20/2012,3.032,3.032,3.032,3.032,0,4
11/21/2012,3.065,3.065,3.065,3.065,0,4
11/23/2012,3.07,3.07,3.07,3.07,0,4
11/26/2012,3.04,3.04,3.04,3.04,0,4
11/27/2012,3.002,3.002,3.002,3.002,0,4
11/28/2012,3.001,3.001,3.001,3.001,0,4
11/29/2012,3.037,3.037,3.037,3.037,0,4
11/30/2012,3.041,3.041,3.041,3.041,0,4
12/03/2012,3.036,3.0362,3.036,3.036,1,1
12/04/2012,2.984,2.984,2.984,2.984,0,1
12/05/2012,2.971,2.971,2.971,2.971,0,1
12/06/2012,2.923,2.923,2.923,2.923,0,1
12/07/2012,2.895,2.895,2.895,2.895,0,1
12/10/2012,2.876,2.876,2.876,2.876,0,1
12/11/2012,2.907,2.907,2.907,2.907,0,1
12/12/2012,2.923,2.947,2.923,2.947,1,2
12/13/2012,2.947,2.947,2.924,2.924,1,3
12/14/2012,2.961,2.961,2.961,2.961,0,3
12/17/2012,2.936,2.936,2.936,2.936,1,2
12/18/2012,2.977,2.977,2.977,2.977,0,2
12/19/2012,3.016,3.016,3.016,3.016,0,2
12/20/2012,3.038,3.038,3.038,3.038,0,2
12/21/2012,3.002,3.002,3.002,3.002,0,2
12/24/2012,2.982,2.982,2.982,2.982,0,2
12/26/2012,3.031,3.031,3.031,3.031,0,2
12/27/2012,3.041,3.052,3.041,3.052,1,3
12/28/2012,3.021,3.021,3.021,3.021,0,1
12/31/2012,3.032,3.032,3.032,3.032,0,1
01/02/2013,3.046,3.046,3.046,3.046,1,2
01/03/2013,3.025,3.025,3.025,3.025,0,2
01/04/2013,3.018,3.018,3.018,3.018,0,2
