"Date","Open","High","Low","Close","Volume","OI"
01/17/2006,0.6177,0.683,0.6037,0.683,479,105
01/18/2006,0.6797,0.6837,0.6197,0.633,623,95
01/19/2006,0.6397,0.6697,0.5937,0.6357,868,203
01/20/2006,0.6437,0.7037,0.6337,0.6767,1133,237
01/23/2006,0.6677,0.6697,0.6437,0.6529,723,298
01/24/2006,0.6457,0.6457,0.5977,0.6041,550,422
01/25/2006,0.5897,0.5937,0.4997,0.5243,549,488
01/26/2006,0.5097,0.5637,0.5097,0.544,499,383
01/27/2006,0.5597,0.5997,0.5597,0.5961,272,56
01/30/2006,0.6121,0.6361,0.5981,0.6282,456,86
01/31/2006,0.6181,0.6181,0.5761,0.5912,294,82
02/01/2006,0.5861,0.5921,0.5149,0.5149,219,113
02/02/2006,0.5241,0.5241,0.4461,0.4517,467,118
02/03/2006,0.4601,0.4721,0.4221,0.4678,232,106
02/06/2006,0.4881,0.4901,0.4261,0.4303,256,126
02/07/2006,0.4301,0.4301,0.3741,0.3801,227,133
02/08/2006,0.3781,0.3781,0.3321,0.3342,247,166
02/09/2006,0.3361,0.3521,0.2981,0.3004,450,245
02/10/2006,0.3041,0.3081,0.2481,0.2482,336,197
02/13/2006,0.2661,0.2661,0.2173,0.2173,332,262
02/14/2006,0.2161,0.2161,0.1541,0.171,388,245
02/15/2006,0.1761,0.2281,0.1661,0.1709,328,241
02/16/2006,0.1761,0.2221,0.1721,0.1985,432,301
02/17/2006,0.2061,0.2887,0.2061,0.2887,529,273
02/21/2006,0.2641,0.3321,0.2341,0.2618,798,388
02/22/2006,0.2661,0.2741,0.2201,0.2606,509,330
02/23/2006,0.2601,0.3061,0.2501,0.2995,414,382
02/24/2006,0.2961,0.3441,0.2961,0.3367,303,28
02/27/2006,0.272,0.306,0.21,0.278,453,114
02/28/2006,0.264,0.326,0.264,0.3187,680,135
03/01/2006,0.332,0.39,0.314,0.3504,612,241
03/02/2006,0.352,0.424,0.35,0.4205,556,320
03/03/2006,0.418,0.474,0.394,0.4711,394,306
03/06/2006,0.46,0.478,0.378,0.384,682,289
03/07/2006,0.368,0.378,0.306,0.3614,762,285
03/08/2006,0.35,0.382,0.322,0.3782,660,261
03/09/2006,0.366,0.45,0.364,0.4481,586,238
03/10/2006,0.458,0.458,0.404,0.4161,495,266
03/13/2006,0.403,0.4713,0.395,0.4713,947,247
03/14/2006,0.48,0.598,0.478,0.594,634,236
03/15/2006,0.578,0.611,0.553,0.5571,688,242
03/16/2006,0.554,0.605,0.503,0.6024,548,302
03/17/2006,0.594,0.602,0.562,0.5881,590,284
03/20/2006,0.566,0.59,0.537,0.5581,535,283
03/21/2006,0.633,0.633,0.525,0.5675,795,386
03/22/2006,0.514,0.541,0.455,0.4645,1205,381
03/23/2006,0.463,0.548,0.454,0.5441,726,385
03/24/2006,0.546,0.579,0.532,0.5512,667,284
03/27/2006,0.547,0.577,0.513,0.5568,630,289
03/28/2006,0.558,0.613,0.558,0.6125,234,298
03/29/2006,0.603,0.683,0.603,0.6354,42,318
03/30/2006,0.684,0.7,0.67,0.6851,399,406
03/31/2006,0.68,0.68,0.612,0.6593,511,458
04/03/2006,0.665,0.691,0.625,0.6382,396,488
04/04/2006,0.632,0.688,0.624,0.6705,691,548
04/05/2006,0.677,0.727,0.664,0.7221,780,614
04/06/2006,0.72,0.778,0.72,0.7749,742,597
04/07/2006,0.761,0.765,0.727,0.7518,982,525
04/10/2006,0.76,0.799,0.759,0.7842,1022,674
04/11/2006,0.787,0.8294,0.765,0.8294,837,611
04/12/2006,0.833,0.879,0.819,0.8661,1007,734
04/13/2006,0.875,0.8829,0.83,0.8829,661,702
04/17/2006,0.905,0.953,0.87,0.9447,523,709
04/18/2006,0.935,1.003,0.935,0.9989,1009,730
04/19/2006,0.99,1.023,0.965,1.0144,1077,824
04/20/2006,1.004,1.011,0.944,0.9898,751,811
04/21/2006,0.875,1.026,0.875,1.0134,639,787
04/24/2006,1.042,1.042,0.946,0.9489,590,752
04/25/2006,0.927,0.955,0.86,0.9041,409,643
04/26/2006,0.845,0.92,0.845,0.909,171,213
04/27/2006,0.906,0.906,0.831,0.8365,683,238
04/28/2006,0.841,0.885,0.829,0.8702,604,292
05/01/2006,0.87,0.945,0.87,0.9276,456,280
05/02/2006,0.936,0.966,0.907,0.9561,753,318
05/03/2006,0.96,0.969,0.858,0.8667,1205,401
05/04/2006,0.865,0.871,0.757,0.7756,1213,522
05/05/2006,0.794,0.8216,0.772,0.8216,629,563
05/08/2006,0.818,0.821,0.747,0.7846,951,666
05/09/2006,0.785,0.836,0.751,0.8276,817,618
05/10/2006,0.821,0.956,0.751,0.9504,878,521
05/11/2006,0.944,1.005,0.931,1.0006,1425,515
05/12/2006,0.991,0.996,0.953,0.9595,586,499
05/15/2006,0.981,0.981,0.835,0.835,475,538
05/16/2006,0.823,0.861,0.791,0.8071,426,446
05/17/2006,0.811,0.83,0.741,0.7561,400,476
05/18/2006,0.696,0.798,0.691,0.7961,748,445
05/19/2006,0.801,0.843,0.757,0.8194,585,489
05/22/2006,0.767,0.841,0.767,0.8384,308,456
05/23/2006,0.859,0.92,0.859,0.889,570,486
05/24/2006,0.879,0.886,0.797,0.8,388,515
05/25/2006,0.821,0.8854,0.801,0.8854,481,471
05/26/2006,0.923,0.931,0.861,0.9178,127,414
05/30/2006,0.941,0.972,0.912,0.929,121,414
05/31/2006,0.934,1.061,0.896,1.0361,326,84
06/01/2006,1.028,1.124,1.005,1.0556,121,85
06/02/2006,1.051,1.15,1.051,1.1435,68,84
06/05/2006,1.26,1.26,1.1177,1.1177,112,120
06/06/2006,1.111,1.144,1.083,1.1274,71,88
06/07/2006,1.146,1.146,1.0435,1.0435,100,119
06/08/2006,1.031,1.0597,0.973,1.0597,66,94
06/09/2006,1.061,1.122,1.043,1.0863,45,101
06/12/2006,1.071,1.091,1.06,1.091,10,101
06/13/2006,1.036,1.036,0.952,0.952,54,106
06/14/2006,0.941,0.971,0.928,0.9632,45,103
06/15/2006,0.958,1.006,0.958,0.9829,34,100
06/16/2006,0.953,0.9858,0.926,0.9858,28,107
06/19/2006,0.946,0.946,0.919,0.9447,11,110
06/20/2006,0.948,0.967,0.932,0.9478,44,109
06/21/2006,0.936,1.0112,0.931,1.0112,17,111
06/22/2006,0.994,1.0562,0.994,1.0562,23,111
06/23/2006,1.071,1.074,1.063,1.074,13,105
06/26/2006,1.121,1.141,1.121,1.1243,8,5
06/27/2006,1.121,1.127,1.0982,1.0982,8,8
06/28/2006,1.081,1.121,1.081,1.0929,10,10
06/29/2006,1.157,1.159,1.132,1.1325,7,12
06/30/2006,1.133,1.1656,1.131,1.1656,4,16
07/03/2006,1.165,1.165,1.165,1.165,2,16
07/05/2006,1.166,1.227,1.166,1.1952,75,53
07/06/2006,1.171,1.1865,1.149,1.1865,29,55
07/07/2006,1.181,1.193,1.161,1.1686,18,54
07/10/2006,1.141,1.141,1.077,1.0859,28,46
07/11/2006,1.084,1.11,1.084,1.0932,14,50
07/12/2006,1.078,1.1485,1.078,1.1485,20,49
07/13/2006,1.148,1.184,1.146,1.1666,43,41
07/14/2006,1.198,1.221,1.191,1.221,9,45
07/17/2006,1.216,1.216,1.171,1.18,4,44
07/18/2006,1.214,1.217,1.144,1.1479,13,43
07/19/2006,1.131,1.144,1.091,1.1137,12,45
07/20/2006,1.135,1.135,1.096,1.102,4,45
07/21/2006,1.176,1.2056,1.159,1.2056,9,43
07/24/2006,1.195,1.2003,1.195,1.2003,6,38
07/25/2006,1.137,1.171,1.137,1.171,1,37
07/26/2006,1.156,1.156,1.156,1.156,0,37
07/27/2006,1.1339,1.1339,1.1339,1.1339,0,37
07/28/2006,1.119,1.119,1.119,1.119,0,17
07/31/2006,1.127,1.15,1.116,1.1279,20,9
08/01/2006,1.168,1.1894,1.167,1.1894,7,9
08/02/2006,1.212,1.232,1.212,1.2294,2,9
08/03/2006,1.167,1.1824,1.161,1.1824,3,10
08/04/2006,1.132,1.1375,1.117,1.1375,4,10
08/07/2006,1.136,1.137,1.136,1.137,1,9
08/08/2006,1.164,1.164,1.089,1.089,6,14
08/09/2006,1.067,1.092,1.0157,1.0157,5,16
08/10/2006,0.959,0.959,0.867,0.8848,16,24
08/11/2006,0.917,0.9494,0.887,0.9494,18,27
08/14/2006,0.897,0.897,0.847,0.8668,22,24
08/15/2006,0.847,0.907,0.847,0.8862,5,24
08/16/2006,0.857,0.872,0.8428,0.8428,4,24
08/17/2006,0.817,0.817,0.782,0.782,2,24
08/18/2006,0.793,0.8222,0.677,0.8222,9,21
08/21/2006,0.805,0.805,0.7953,0.7953,1,21
08/22/2006,0.7977,0.7977,0.7977,0.7977,0,21
08/23/2006,0.747,0.747,0.687,0.7025,10,19
08/24/2006,0.697,0.697,0.672,0.6778,4,21
08/25/2006,0.717,0.73,0.672,0.7228,19,18
08/28/2006,0.6453,0.6453,0.6453,0.6453,0,18
08/29/2006,0.647,0.647,0.642,0.642,1,13
08/30/2006,0.608,0.6502,0.607,0.6502,11,13
08/31/2006,0.6302,0.6302,0.6302,0.6302,0,13
09/01/2006,0.6112,0.6112,0.6112,0.6112,0,13
09/05/2006,0.5096,0.5096,0.5096,0.5096,0,13
09/06/2006,0.506,0.506,0.506,0.506,0,13
09/07/2006,0.5111,0.5111,0.5111,0.5111,0,13
09/08/2006,0.4693,0.4693,0.4693,0.4693,0,13
09/11/2006,0.502,0.502,0.4485,0.4485,8,21
09/12/2006,0.447,0.447,0.4353,0.4353,2,22
09/13/2006,0.4275,0.4275,0.4275,0.4275,0,22
09/14/2006,0.4286,0.4286,0.4286,0.4286,0,21
09/15/2006,0.4641,0.4641,0.4641,0.4641,0,21
09/18/2006,0.4536,0.4536,0.4536,0.4536,0,21
09/19/2006,0.3753,0.3753,0.3753,0.3753,0,21
09/20/2006,0.3199,0.3199,0.3199,0.3199,0,21
09/21/2006,0.3608,0.3608,0.3608,0.3608,0,21
09/22/2006,0.3469,0.3469,0.3469,0.3469,0,21
09/25/2006,0.3278,0.3278,0.3278,0.3278,0,21
09/26/2006,0.327,0.3532,0.327,0.3532,1,21
09/27/2006,0.3903,0.3903,0.3903,0.3903,0,21
09/28/2006,0.3863,0.3863,0.3863,0.3863,0,21
09/29/2006,0.4081,0.4081,0.4081,0.4081,0,21
10/02/2006,0.3545,0.3545,0.3545,0.3545,0,21
10/03/2006,0.3101,0.3101,0.3101,0.3101,0,21
10/04/2006,0.3466,0.3466,0.3466,0.3466,0,21
10/05/2006,0.3592,0.3592,0.3592,0.3592,0,21
10/06/2006,0.3422,0.3422,0.3422,0.3422,0,21
10/09/2006,0.3327,0.3327,0.3327,0.3327,0,21
10/10/2006,0.2987,0.2987,0.2987,0.2987,0,21
10/11/2006,0.2907,0.2907,0.2907,0.2907,0,21
10/12/2006,0.2992,0.2992,0.2992,0.2992,0,21
10/13/2006,0.3301,0.3301,0.3301,0.3301,0,21
10/16/2006,0.3442,0.3442,0.3442,0.3442,0,21
10/17/2006,0.3291,0.3291,0.3291,0.3291,0,21
10/18/2006,0.3123,0.3123,0.3123,0.3123,0,21
10/19/2006,0.3448,0.3448,0.3448,0.3448,0,21
10/20/2006,0.3214,0.3214,0.3214,0.3214,0,21
10/23/2006,0.3164,0.3164,0.3164,0.3164,0,21
10/24/2006,0.3442,0.3442,0.3442,0.3442,0,21
10/25/2006,0.3995,0.3995,0.3995,0.3995,0,21
10/26/2006,0.3542,0.3542,0.3542,0.3542,0,21
10/27/2006,0.3683,0.3683,0.3683,0.3683,0,21
10/30/2006,0.272,0.272,0.272,0.272,0,21
10/31/2006,0.2808,0.2808,0.2808,0.2808,0,21
11/01/2006,0.2868,0.2868,0.2868,0.2868,0,21
11/02/2006,0.2685,0.2685,0.2685,0.2685,0,21
11/03/2006,0.3177,0.3177,0.3177,0.3177,0,21
11/06/2006,0.3353,0.3353,0.3353,0.3353,0,21
11/07/2006,0.3276,0.3276,0.3276,0.3276,0,21
11/08/2006,0.3697,0.3697,0.3697,0.3697,0,21
11/09/2006,0.3972,0.3972,0.3972,0.3972,0,21
11/10/2006,0.3576,0.3576,0.3576,0.3576,0,21
11/13/2006,0.3391,0.3391,0.3391,0.3391,0,21
11/14/2006,0.3497,0.3497,0.3497,0.3497,0,21
11/15/2006,0.3867,0.3867,0.3867,0.3867,0,21
11/16/2006,0.3331,0.3331,0.3331,0.3331,0,21
11/17/2006,0.3413,0.3413,0.3413,0.3413,0,21
11/20/2006,0.3525,0.3525,0.3525,0.3525,0,21
11/21/2006,0.4347,0.4347,0.4347,0.4347,0,21
11/22/2006,0.3887,0.3887,0.3887,0.3887,0,21
11/24/2006,0.3887,0.3887,0.3887,0.3887,0,21
11/27/2006,0.3895,0.3895,0.3895,0.3895,0,21
11/28/2006,0.4291,0.4291,0.4291,0.4291,0,1
11/29/2006,0.4325,0.4939,0.4325,0.4939,3,1
11/30/2006,0.4963,0.4963,0.4963,0.4963,0,1
12/01/2006,0.4976,0.4976,0.4976,0.4976,0,0
12/04/2006,0.4895,0.4895,0.4586,0.4586,1,1
12/05/2006,0.4394,0.4394,0.4394,0.4394,0,1
12/06/2006,0.4168,0.4168,0.4168,0.4168,0,1
12/07/2006,0.4187,0.4187,0.4187,0.4187,0,1
12/08/2006,0.4455,0.4455,0.4126,0.4126,1,1
12/11/2006,0.3913,0.3913,0.3913,0.3913,0,0
12/12/2006,0.3925,0.3925,0.3925,0.3925,0,0
12/13/2006,0.4176,0.4176,0.4176,0.4176,0,0
12/14/2006,0.4656,0.4656,0.4656,0.4656,0,0
12/15/2006,0.4994,0.4994,0.4994,0.4994,0,0
12/18/2006,0.4704,0.4704,0.4704,0.4704,0,0
12/19/2006,0.5061,0.5061,0.5061,0.5061,0,0
12/20/2006,0.4885,0.4885,0.4885,0.4885,0,0
12/21/2006,0.4444,0.4444,0.4444,0.4444,2,0
12/22/2006,0.4264,0.4264,0.4264,0.4264,0,0
12/26/2006,0.3671,0.3671,0.3671,0.3671,0,0
12/27/2006,0.3844,0.3844,0.3844,0.3844,0,1
12/28/2006,0.3888,0.3888,0.3888,0.3888,0,1
12/29/2006,0.4068,0.4068,0.4068,0.4068,0,1
01/02/2007,0.4068,0.4068,0.4068,0.4068,0,1
01/03/2007,0.3394,0.3394,0.3394,0.3394,0,1
01/04/2007,0.2775,0.2775,0.2775,0.2775,0,1
01/05/2007,0.2575,0.2836,0.2575,0.2836,1,2
01/08/2007,0.259,0.259,0.259,0.259,0,2
01/09/2007,0.2601,0.2601,0.2601,0.2601,0,2
01/10/2007,0.2205,0.2205,0.2197,0.2197,1,3
01/11/2007,0.181,0.181,0.181,0.181,0,3
01/12/2007,0.2225,0.2225,0.2225,0.2225,0,3
01/16/2007,0.1598,0.1598,0.1598,0.1598,0,3
01/17/2007,0.1691,0.1691,0.1691,0.1691,0,3
01/18/2007,0.1458,0.1458,0.1458,0.1458,0,3
01/19/2007,0.1885,0.1885,0.1885,0.1885,0,3
01/22/2007,0.1659,0.1659,0.1659,0.1659,0,3
01/23/2007,0.2378,0.2378,0.2378,0.2378,0,3
01/24/2007,0.2521,0.2521,0.2521,0.2521,0,3
01/25/2007,0.2346,0.2346,0.2346,0.2346,0,3
01/26/2007,0.2739,0.2739,0.2739,0.2739,0,3
01/29/2007,0.265,0.265,0.265,0.265,0,3
01/30/2007,0.1738,0.1738,0.1738,0.1738,0,3
01/31/2007,0.176,0.176,0.1754,0.1754,1,4
02/01/2007,0.159,0.159,0.1483,0.1483,1,5
02/02/2007,0.1959,0.1959,0.1959,0.1959,0,5
02/05/2007,0.185,0.185,0.1829,0.1829,1,5
02/06/2007,0.181,0.203,0.181,0.1955,5,6
02/07/2007,0.1645,0.1645,0.1645,0.1645,0,5
02/08/2007,0.2163,0.2163,0.2163,0.2163,0,5
02/09/2007,0.203,0.2378,0.203,0.2378,1,5
02/12/2007,0.1757,0.1757,0.1757,0.1757,0,5
02/13/2007,0.223,0.2321,0.223,0.2321,1,4
02/14/2007,0.258,0.258,0.2392,0.2392,21,5
02/15/2007,0.2202,0.2202,0.2202,0.2202,0,5
02/16/2007,0.2683,0.2683,0.2683,0.2683,0,5
02/20/2007,0.2721,0.2721,0.2721,0.2721,0,4
02/21/2007,0.272,0.3277,0.272,0.3277,20,4
02/22/2007,0.3778,0.3778,0.3778,0.3778,0,4
02/23/2007,0.3861,0.3861,0.3861,0.3861,0,4
02/26/2007,0.403,0.403,0.385,0.4007,2,6
02/27/2007,0.401,0.4161,0.401,0.4161,2,7
02/28/2007,0.4408,0.4408,0.4408,0.4408,0,7
03/01/2007,0.4771,0.4771,0.4771,0.4771,0,7
03/02/2007,0.497,0.497,0.4688,0.4688,3,5
03/05/2007,0.4117,0.4117,0.4117,0.4117,0,5
03/06/2007,0.4203,0.4203,0.4203,0.4203,0,5
03/07/2007,0.46,0.4625,0.46,0.4625,3,6
03/08/2007,0.467,0.4931,0.467,0.4931,1,6
03/09/2007,0.492,0.492,0.467,0.4691,13,8
03/12/2007,0.4775,0.4775,0.4775,0.4775,0,8
03/13/2007,0.487,0.4988,0.487,0.4988,1,8
03/14/2007,0.487,0.4953,0.487,0.4953,1,8
03/15/2007,0.495,0.495,0.4486,0.4486,1,8
03/16/2007,0.449,0.4741,0.449,0.4741,1,8
03/19/2007,0.5251,0.5251,0.5251,0.5251,0,8
03/20/2007,0.5091,0.5091,0.5091,0.5091,0,8
03/21/2007,0.5019,0.5019,0.5019,0.5019,0,8
03/22/2007,0.5245,0.5245,0.5245,0.5245,0,8
03/23/2007,0.5653,0.5653,0.5653,0.5653,0,8
03/26/2007,0.6347,0.6347,0.6347,0.6347,0,8
03/27/2007,0.64,0.64,0.64,0.64,0,8
03/28/2007,0.6242,0.6242,0.6242,0.6242,0,8
03/29/2007,0.6869,0.6869,0.6869,0.6869,0,1
03/30/2007,0.671,0.671,0.671,0.671,0,1
04/02/2007,0.6558,0.6558,0.6558,0.6558,0,1
04/03/2007,0.673,0.673,0.6307,0.6307,1,2
04/04/2007,0.623,0.7184,0.623,0.7184,1,1
04/05/2007,0.718,0.7418,0.717,0.7418,16,1
04/09/2007,0.759,0.759,0.7076,0.7076,1,2
04/10/2007,0.723,0.736,0.723,0.736,1,3
04/11/2007,0.7717,0.7717,0.7717,0.7717,0,3
04/12/2007,0.8048,0.8048,0.8048,0.8048,0,3
04/13/2007,0.813,0.813,0.7927,0.7927,1,4
04/16/2007,0.758,0.758,0.7287,0.7287,2,5
04/17/2007,0.755,0.755,0.6688,0.6688,4,8
04/18/2007,0.6963,0.6963,0.6963,0.6963,0,8
04/19/2007,0.696,0.7018,0.696,0.7018,1,7
04/20/2007,0.683,0.7504,0.683,0.7504,3,4
04/23/2007,0.803,0.805,0.803,0.805,2,5
04/24/2007,0.823,0.823,0.803,0.8219,2,4
04/25/2007,0.8956,0.8956,0.8956,0.8956,0,4
04/26/2007,0.9033,0.9033,0.9033,0.9033,0,4
04/27/2007,0.9044,0.9542,0.9044,0.9542,6,6
04/30/2007,0.9538,0.9538,0.9538,0.9538,0,6
05/01/2007,0.9604,0.9604,0.9391,0.9391,3,8
05/02/2007,0.9094,0.9444,0.9094,0.927,4,8
05/03/2007,0.942,0.942,0.942,0.942,0,8
05/04/2007,0.9274,0.9344,0.9108,0.9108,2,8
05/07/2007,0.8644,0.884,0.8644,0.884,1,7
05/08/2007,0.8594,0.8989,0.8594,0.8989,3,8
05/09/2007,0.9253,0.9253,0.9253,0.9253,0,8
05/10/2007,0.9644,1.0205,0.9644,1.0205,9,9
05/11/2007,1.0344,1.0465,1.0344,1.0465,1,9
05/14/2007,1.0614,1.0614,0.9956,0.9956,3,8
05/15/2007,0.9744,1.0234,0.9744,0.996,9,10
05/16/2007,0.9664,1.0314,0.9664,1.0314,4,11
05/17/2007,1.1074,1.131,1.1074,1.131,1,11
05/18/2007,1.1254,1.1344,1.0964,1.1021,4,10
05/21/2007,1.1024,1.1024,1.0957,1.0957,2,10
05/22/2007,1.0944,1.0944,1.0007,1.0007,1,9
05/23/2007,1.0048,1.0048,1.0048,1.0048,0,9
05/24/2007,1.0513,1.0513,1.0513,1.0513,0,9
05/25/2007,1.0754,1.0981,1.0754,1.0981,2,9
05/29/2007,1.0144,1.0144,0.9923,0.9923,4,9
05/30/2007,0.9939,0.9979,0.9739,0.9979,4,4
05/31/2007,0.9909,1.0021,0.9489,1.0021,3,5
06/01/2007,1.0489,1.0489,1.0435,1.0435,1,5
06/04/2007,1.0369,1.0369,1.0369,1.0369,0,5
06/05/2007,1.0289,1.0289,1.0062,1.0062,1,5
06/06/2007,0.9789,0.9893,0.9789,0.9893,1,5
06/07/2007,0.9916,0.9916,0.9916,0.9916,0,5
06/08/2007,0.9439,0.9439,0.926,0.926,2,6
06/11/2007,0.9502,0.9502,0.9502,0.9502,0,6
06/12/2007,0.9289,0.9339,0.9289,0.9339,1,5
06/13/2007,0.9542,0.9542,0.9542,0.9542,0,5
06/14/2007,0.9389,1.0236,0.9389,1.0236,2,7
06/15/2007,1.0629,1.0629,1.059,1.059,2,5
06/18/2007,1.0632,1.0632,1.0632,1.0632,0,5
06/19/2007,1.0335,1.0335,1.0335,1.0335,0,5
06/20/2007,1.027,1.027,1.027,1.027,0,5
06/21/2007,1.0456,1.0456,1.0456,1.0456,0,5
06/22/2007,1.0855,1.0855,1.0855,1.0855,0,5
06/25/2007,1.1014,1.1014,1.1014,1.1014,0,5
06/26/2007,1.0989,1.0989,1.0458,1.0458,2,4
06/27/2007,1.0189,1.0535,1.0189,1.0535,1,4
06/28/2007,1.0656,1.0656,1.0656,1.0656,0,6
07/02/2007,1.0458,1.0715,1.0458,1.0715,1,6
07/03/2007,1.0858,1.0872,1.0858,1.0872,1,7
07/05/2007,1.1071,1.1071,1.1071,1.1071,0,7
07/06/2007,1.1324,1.1324,1.1324,1.1324,0,7
07/09/2007,1.1674,1.1674,1.1674,1.1674,0,7
07/10/2007,1.1922,1.1922,1.1922,1.1922,0,7
07/11/2007,1.1291,1.1291,1.1291,1.1291,0,7
07/12/2007,1.0858,1.0891,1.0858,1.0891,1,7
07/13/2007,1.0476,1.0476,1.0476,1.0476,0,7
07/16/2007,1.0228,1.0228,0.949,0.949,1,7
07/17/2007,0.9235,0.9235,0.9235,0.9235,0,7
07/18/2007,1.0181,1.0181,1.0181,1.0181,0,7
07/19/2007,1.0142,1.0142,1.0142,1.0142,0,7
07/20/2007,0.9874,0.9874,0.9874,0.9874,0,7
07/23/2007,0.9269,0.9269,0.9269,0.9269,0,7
07/24/2007,0.8705,0.8705,0.8705,0.8705,0,7
07/25/2007,0.8598,0.9107,0.8598,0.9107,2,8
07/26/2007,0.8987,0.8987,0.8987,0.8987,0,8
07/27/2007,0.9245,0.9245,0.9245,0.9245,0,8
07/30/2007,0.9016,0.9016,0.9016,0.9016,0,3
07/31/2007,0.9234,0.9483,0.9234,0.9483,1,3
08/01/2007,0.9084,0.9084,0.872,0.872,1,3
08/02/2007,0.8774,0.8786,0.8774,0.8786,2,3
08/03/2007,0.8824,0.8824,0.8524,0.8714,2,4
08/06/2007,0.8524,0.8524,0.7683,0.7683,4,3
08/07/2007,0.7824,0.7866,0.7744,0.7866,2,4
08/08/2007,0.7864,0.7864,0.7724,0.7801,2,4
08/09/2007,0.7764,0.7764,0.7764,0.7764,0,4
08/10/2007,0.7724,0.7972,0.7724,0.7972,2,4
08/13/2007,0.8224,0.8324,0.7799,0.7799,3,5
08/14/2007,0.8124,0.8324,0.8124,0.8162,2,3
08/15/2007,0.8424,0.8724,0.8424,0.8512,4,2
08/16/2007,0.8207,0.8207,0.8207,0.8207,0,2
08/17/2007,0.8812,0.8812,0.8812,0.8812,0,2
08/20/2007,0.7934,0.7934,0.7789,0.7789,2,3
08/21/2007,0.7061,0.7061,0.7061,0.7061,0,3
08/22/2007,0.7314,0.7314,0.7314,0.7314,0,3
08/23/2007,0.7656,0.7656,0.7656,0.7656,0,3
08/24/2007,0.8238,0.8238,0.8238,0.8238,0,3
08/27/2007,0.8234,0.8817,0.8234,0.8817,1,2
08/28/2007,0.8514,0.8578,0.8514,0.8578,2,2
08/29/2007,0.9432,0.9432,0.9432,0.9432,0,0
08/30/2007,0.9495,0.9495,0.9292,0.9292,2,1
08/31/2007,0.9195,0.934,0.9195,0.934,1,2
09/04/2007,0.9345,0.9845,0.9345,0.9605,2,2
09/05/2007,0.966,0.966,0.966,0.966,0,2
09/06/2007,0.9545,0.9545,0.9295,0.9412,3,1
09/07/2007,0.9559,0.9559,0.9559,0.9559,0,1
09/10/2007,0.9481,1.0137,0.9481,1.0137,1,1
09/11/2007,0.9295,0.9506,0.9295,0.9506,1,2
09/12/2007,0.9495,0.9855,0.9495,0.9855,1,1
09/13/2007,1.0159,1.0159,1.0159,1.0159,0,1
09/14/2007,1.0059,1.0059,1.0059,1.0059,0,1
09/17/2007,1.0137,1.0137,1.0137,1.0137,0,1
09/18/2007,1.0298,1.0298,1.0298,1.0298,0,1
09/19/2007,1.0629,1.0629,1.0629,1.0629,0,1
09/20/2007,1.0445,1.1046,1.0445,1.1046,1,1
09/21/2007,1.084,1.084,1.084,1.084,0,1
09/24/2007,1.0529,1.0529,1.0529,1.0529,0,1
09/25/2007,1.0074,1.0074,1.0074,1.0074,0,1
09/26/2007,0.9895,1.0074,0.9895,1.0074,1,1
09/27/2007,1.0587,1.0587,1.0587,1.0587,0,3
09/28/2007,1.0434,1.0434,1.0235,1.0235,2,3
10/01/2007,0.9637,0.9637,0.9637,0.9637,0,3
10/02/2007,0.9424,0.9652,0.9424,0.9652,3,3
10/03/2007,0.9724,0.9783,0.9724,0.9783,4,3
10/04/2007,0.9974,1.0346,0.9974,1.0346,2,1
10/05/2007,1.0434,1.0434,1.0274,1.0317,4,4
10/08/2007,0.9826,0.9826,0.9826,0.9826,0,4
10/09/2007,0.9724,1.0026,0.9724,1.0026,1,3
10/10/2007,1.016,1.016,1.0026,1.0026,1,3
10/11/2007,1.049,1.049,1.049,1.049,0,3
10/12/2007,1.0414,1.0675,1.0414,1.0675,2,3
10/15/2007,1.1399,1.1399,1.1399,1.1399,0,3
10/16/2007,1.1534,1.1561,1.1534,1.1561,2,3
10/17/2007,1.129,1.129,1.129,1.129,0,3
10/18/2007,1.1675,1.1675,1.1675,1.1675,0,3
10/19/2007,1.1674,1.1674,1.1511,1.1511,1,4
10/22/2007,1.1474,1.1474,1.1158,1.1158,4,8
10/23/2007,1.0913,1.1158,1.0913,1.1158,0,8
10/24/2007,1.1299,1.1299,1.1299,1.1299,0,8
10/25/2007,1.1424,1.2182,1.1424,1.2182,2,6
10/26/2007,1.2564,1.2564,1.2564,1.2564,0,6
10/29/2007,1.3098,1.3098,1.3098,1.3098,0,6
10/30/2007,1.2809,1.2809,1.236,1.236,1,24
10/31/2007,1.3229,1.3229,1.3229,1.3229,0,24
11/01/2007,1.3229,1.3291,1.2859,1.3291,3,23
11/02/2007,1.4254,1.4254,1.4254,1.4254,0,23
11/05/2007,1.4009,1.4009,1.367,1.367,4,27
11/06/2007,1.4209,1.4209,1.4209,1.4209,0,27
11/07/2007,1.4139,1.4265,1.3859,1.4265,3,29
11/08/2007,1.4969,1.4969,1.4159,1.4235,2,30
11/09/2007,1.4319,1.4419,1.4319,1.4419,2,32
11/12/2007,1.4059,1.4059,1.3959,1.4024,3,32
11/13/2007,1.3659,1.3659,1.3026,1.3026,3,33
11/14/2007,1.3409,1.3563,1.3409,1.3563,5,37
11/15/2007,1.3221,1.3221,1.3221,1.3221,0,37
11/16/2007,1.3239,1.3613,1.3239,1.3613,4,33
11/19/2007,1.3709,1.3709,1.3675,1.3675,1,33
11/20/2007,1.3959,1.4374,1.3959,1.4374,1,32
11/21/2007,1.423,1.423,1.423,1.423,1,32
11/23/2007,1.4529,1.4529,1.4529,1.4529,1,32
11/26/2007,1.4273,1.4273,1.4273,1.4273,1,32
11/27/2007,1.3589,1.3589,1.3589,1.3589,0,32
11/28/2007,1.3679,1.3679,1.2616,1.2616,4,30
11/29/2007,1.2549,1.2549,1.2549,1.2549,0,21
11/30/2007,1.2198,1.2198,1.2198,1.2198,0,21
12/03/2007,1.2032,1.2393,1.2032,1.2393,1,22
12/04/2007,1.2392,1.2409,1.2392,1.2409,2,20
12/05/2007,1.2512,1.2842,1.2062,1.2062,3,19
12/06/2007,1.2905,1.2905,1.2905,1.2905,0,19
12/07/2007,1.3072,1.3072,1.2492,1.2582,4,17
12/10/2007,1.2393,1.2582,1.2393,1.2393,4,17
12/11/2007,1.2806,1.2806,1.2806,1.2806,0,17
12/12/2007,1.3402,1.402,1.3402,1.402,1,17
12/13/2007,1.3636,1.3636,1.3636,1.3636,0,17
12/14/2007,1.3772,1.3772,1.3309,1.3309,4,17
12/17/2007,1.3246,1.3246,1.3246,1.3246,0,17
12/18/2007,1.2935,1.2935,1.2935,1.2935,0,17
12/19/2007,1.3211,1.3211,1.3211,1.3211,0,17
12/20/2007,1.3168,1.3168,1.3168,1.3168,0,17
12/21/2007,1.3687,1.3687,1.3687,1.3687,0,17
12/24/2007,1.3732,1.3732,1.3732,1.3732,0,17
12/26/2007,1.4418,1.4418,1.4418,1.4418,0,17
12/27/2007,1.4854,1.4854,1.4854,1.4854,0,17
12/28/2007,1.4912,1.4912,1.4444,1.4444,4,10
12/31/2007,1.457,1.457,1.457,1.457,0,10
01/02/2008,1.5162,1.5351,1.5162,1.5351,9,19
01/03/2008,1.5462,1.5462,1.5076,1.5076,7,20
01/04/2008,1.4772,1.4772,1.4772,1.4772,0,20
01/07/2008,1.4262,1.4262,1.396,1.396,3,20
01/08/2008,1.4401,1.4401,1.4401,1.4401,0,20
01/09/2008,1.4462,1.4462,1.4017,1.4017,2,22
01/10/2008,1.3263,1.3263,1.3263,1.3263,0,22
01/11/2008,1.3212,1.3212,1.2865,1.2865,2,24
01/14/2008,1.339,1.339,1.339,1.339,0,24
01/15/2008,1.2754,1.2754,1.2754,1.2754,0,24
01/16/2008,1.2445,1.2445,1.2445,1.2445,0,24
01/17/2008,1.233,1.233,1.233,1.233,0,24
01/18/2008,1.2696,1.2696,1.2696,1.2696,0,24
01/21/2008,1.2402,1.2402,1.2402,1.2402,2,24
01/22/2008,1.2468,1.2468,1.2468,1.2468,2,26
01/23/2008,1.2312,1.2312,1.217,1.217,2,26
01/24/2008,1.249,1.249,1.249,1.249,0,26
01/25/2008,1.2844,1.2844,1.2844,1.2844,0,26
01/28/2008,1.2512,1.2915,1.2512,1.2915,2,26
01/29/2008,1.2842,1.2972,1.2842,1.2957,4,26
01/30/2008,1.2942,1.3012,1.2882,1.3012,4,22
01/31/2008,1.2402,1.2822,1.2402,1.2814,8,22
02/01/2008,1.2512,1.2522,1.2076,1.2076,5,24
02/04/2008,1.2359,1.2359,1.2359,1.2359,0,24
02/05/2008,1.1889,1.1889,1.1889,1.1889,0,24
02/06/2008,1.1641,1.1641,1.1641,1.1641,0,24
02/07/2008,1.192,1.192,1.192,1.192,0,24
02/08/2008,1.2102,1.2814,1.2102,1.2814,7,21
02/11/2008,1.3204,1.3204,1.3204,1.3204,0,21
02/12/2008,1.2922,1.2922,1.2922,1.2922,0,21
02/13/2008,1.3141,1.3141,1.3141,1.3141,0,21
02/14/2008,1.4003,1.4003,1.4003,1.4003,0,21
02/15/2008,1.418,1.418,1.418,1.418,0,21
02/19/2008,1.5273,1.5273,1.5273,1.5273,0,21
02/20/2008,1.5322,1.5322,1.4772,1.5094,4,20
02/21/2008,1.4462,1.4462,1.4462,1.4462,0,20
02/22/2008,1.4579,1.4579,1.4579,1.4579,0,20
02/25/2008,1.4772,1.4772,1.4661,1.4661,6,14
02/26/2008,1.4747,1.4747,1.4747,1.4747,0,14
02/27/2008,1.3922,1.4019,1.3922,1.4019,2,14
02/28/2008,1.4257,1.4257,1.4257,1.4257,0,22
02/29/2008,1.4239,1.4239,1.4239,1.4239,0,22
03/03/2008,1.426,1.426,1.426,1.426,0,22
03/04/2008,1.425,1.425,1.2831,1.2831,2,24
03/05/2008,1.3961,1.3961,1.2831,1.2831,0,24
03/06/2008,1.4072,1.4072,1.4072,1.4072,0,24
03/07/2008,1.419,1.4483,1.419,1.4483,2,23
03/10/2008,1.4689,1.4689,1.4689,1.4689,0,23
03/11/2008,1.4801,1.4801,1.4801,1.4801,0,23
03/12/2008,1.4826,1.4826,1.4826,1.4826,0,23
03/13/2008,1.4368,1.4368,1.4368,1.4368,0,23
03/14/2008,1.4434,1.4434,1.4434,1.4434,0,23
03/17/2008,1.296,1.296,1.2582,1.2582,4,23
03/18/2008,1.414,1.414,1.414,1.414,0,23
03/19/2008,1.371,1.371,1.3143,1.3143,4,23
03/20/2008,1.295,1.3591,1.295,1.3591,1,23
03/24/2008,1.3952,1.3952,1.3952,1.3952,0,23
03/25/2008,1.4342,1.4342,1.4342,1.4342,0,23
03/26/2008,1.4969,1.4969,1.4969,1.4969,0,23
03/27/2008,1.4703,1.4703,1.4703,1.4703,0,23
03/28/2008,1.454,1.4685,1.454,1.4685,2,4
03/31/2008,1.415,1.415,1.365,1.3821,2,5
04/01/2008,1.3942,1.3942,1.3942,1.3942,0,5
04/02/2008,1.5286,1.5286,1.5286,1.5286,0,5
04/03/2008,1.549,1.549,1.4793,1.4793,2,7
04/04/2008,1.492,1.5117,1.492,1.5117,2,5
04/07/2008,1.54,1.54,1.5385,1.5385,2,7
04/08/2008,1.5054,1.5054,1.5054,1.5054,0,7
04/09/2008,1.5292,1.5292,1.5292,1.5292,0,7
04/10/2008,1.529,1.5471,1.528,1.5471,2,7
04/11/2008,1.5623,1.5623,1.5623,1.5623,0,7
04/14/2008,1.5768,1.5768,1.5768,1.5768,0,7
04/15/2008,1.636,1.636,1.636,1.636,0,7
04/16/2008,1.694,1.694,1.694,1.694,0,7
04/17/2008,1.682,1.7128,1.682,1.7128,2,5
04/18/2008,1.7443,1.7443,1.7443,1.7443,0,5
04/21/2008,1.7341,1.7341,1.7341,1.7341,0,5
04/22/2008,1.7714,1.7714,1.7714,1.7714,0,5
04/23/2008,1.8057,1.8057,1.8057,1.8057,0,5
04/24/2008,1.745,1.7736,1.745,1.7736,2,5
04/25/2008,1.8087,1.8087,1.8087,1.8087,0,5
04/28/2008,1.7857,1.7857,1.7857,1.7857,0,5
04/29/2008,1.6967,1.6967,1.6967,1.6967,0,7
04/30/2008,1.672,1.672,1.6703,1.6703,1,6
05/01/2008,1.6422,1.6422,1.6422,1.6422,0,6
05/02/2008,1.7304,1.7304,1.7304,1.7304,0,6
05/05/2008,1.8169,1.8169,1.8169,1.8169,0,6
05/06/2008,1.804,1.8695,1.804,1.8695,1,6
05/07/2008,1.87,1.8822,1.859,1.8822,3,8
05/08/2008,1.849,1.9018,1.849,1.9018,1,7
05/09/2008,1.9652,1.9652,1.9652,1.9652,0,6
05/12/2008,1.944,1.944,1.9282,1.9282,2,6
05/13/2008,1.934,1.974,1.934,1.964,3,7
05/14/2008,1.933,1.9444,1.933,1.9444,4,6
05/15/2008,1.9298,1.9298,1.9298,1.9298,0,6
05/16/2008,1.9875,1.9875,1.9875,1.9875,0,6
05/19/2008,2.0006,2.0006,2.0006,2.0006,0,6
05/20/2008,2.014,2.0684,2.014,2.0684,5,8
05/21/2008,2.1605,2.1605,2.1605,2.1605,0,8
05/22/2008,2.0937,2.0937,2.0937,2.0937,0,8
05/23/2008,2.106,2.16,2.106,2.16,2,8
05/27/2008,2.147,2.147,2.147,2.147,0,8
05/28/2008,2.2116,2.2116,2.2116,2.2116,0,8
05/29/2008,2.1547,2.1547,2.1547,2.1547,0,5
05/30/2008,2.1515,2.1757,2.1515,2.1757,1,6
06/02/2008,2.2182,2.2182,2.2182,2.2182,0,6
06/03/2008,2.1775,2.2075,2.1775,2.18,2,6
06/04/2008,2.1825,2.1825,2.0226,2.0226,6,12
06/05/2008,2.0165,2.162,2.0165,2.162,2,12
06/06/2008,2.3075,2.3755,2.3075,2.3755,6,10
06/09/2008,2.2215,2.2215,2.2215,2.2215,0,10
06/10/2008,2.1468,2.1468,2.1468,2.1468,0,10
06/11/2008,2.2075,2.2933,2.2075,2.2933,2,10
06/12/2008,2.3535,2.3535,2.3535,2.3535,0,10
06/13/2008,2.2901,2.2901,2.2901,2.2901,0,10
06/16/2008,2.3575,2.3795,2.2654,2.2654,2,10
06/17/2008,2.2454,2.2454,2.2454,2.2454,0,10
06/18/2008,2.2575,2.2942,2.2575,2.2942,2,9
06/19/2008,2.1801,2.1801,2.1801,2.1801,0,9
06/20/2008,2.2275,2.2667,2.2275,2.2667,1,6
06/23/2008,2.2826,2.2826,2.2826,2.2826,0,6
06/24/2008,2.291,2.291,2.291,2.291,0,6
06/26/2008,2.2375,2.3388,2.2375,2.3388,2,2
06/27/2008,2.3395,2.3395,2.3317,2.3317,1,2
06/30/2008,2.3136,2.3136,2.3136,2.3136,0,2
07/01/2008,2.3279,2.3279,2.3279,2.3279,0,2
07/02/2008,2.3639,2.3639,2.3639,2.3639,0,2
07/03/2008,2.3855,2.3855,2.3855,2.3855,0,2
07/07/2008,2.2972,2.2972,2.2972,2.2972,0,2
07/08/2008,2.1155,2.1776,2.1155,2.1776,1,2
07/09/2008,2.1953,2.1953,2.1953,2.1953,0,1
07/10/2008,2.3254,2.3254,2.3254,2.3254,0,1
07/11/2008,2.3777,2.3777,2.3777,2.3777,0,1
07/14/2008,2.3722,2.3722,2.3722,2.3722,0,1
07/15/2008,2.1993,2.1993,2.1993,2.1993,0,1
07/16/2008,2.0939,2.0939,2.0939,2.0939,0,1
07/17/2008,1.9778,1.9778,1.9778,1.9778,0,1
07/18/2008,1.9854,1.9854,1.9854,1.9854,0,1
07/21/2008,2.0316,2.0316,2.0316,2.0316,0,1
07/22/2008,1.9615,1.9615,1.9615,1.9615,0,1
07/23/2008,1.8489,1.8489,1.8489,1.8489,0,1
07/24/2008,1.8145,1.8739,1.8145,1.8739,1,1
07/25/2008,1.8468,1.8468,1.8468,1.8468,0,0
07/28/2008,1.8845,1.8845,1.8845,1.8845,0,0
07/29/2008,1.8222,1.8222,1.8222,1.8222,0,0
07/30/2008,1.9489,1.9489,1.9489,1.9489,0,0
07/31/2008,1.8799,1.8799,1.8799,1.8799,0,0
08/01/2008,1.8933,1.8933,1.8933,1.8933,0,0
08/04/2008,1.8092,1.8092,1.8092,1.8092,0,0
08/05/2008,1.7654,1.7654,1.7654,1.7654,0,0
08/06/2008,1.7583,1.7583,1.7583,1.7583,0,0
08/07/2008,1.8117,1.8117,1.8117,1.8117,0,0
08/08/2008,1.6964,1.6964,1.6964,1.6964,0,0
08/11/2008,1.6756,1.6756,1.6756,1.6756,0,0
08/12/2008,1.6522,1.6522,1.6522,1.6522,0,0
08/13/2008,1.7413,1.7413,1.7413,1.7413,0,0
08/14/2008,1.721,1.721,1.721,1.721,0,0
08/15/2008,1.6692,1.6692,1.6692,1.6692,0,0
08/18/2008,1.6242,1.6242,1.6242,1.6242,0,0
08/19/2008,1.6729,1.6729,1.6729,1.6729,0,0
08/20/2008,1.7193,1.7193,1.7193,1.7193,0,0
08/21/2008,1.8542,1.8542,1.8542,1.8542,0,0
08/22/2008,1.6776,1.6776,1.6776,1.6776,0,0
08/25/2008,1.6913,1.6913,1.6913,1.6913,0,0
08/26/2008,1.7787,1.7787,1.6913,1.6913,0,0
08/27/2008,1.8762,1.8762,1.8762,1.8762,0,0
08/28/2008,1.8234,1.8234,1.8234,1.8234,0,0
08/29/2008,1.8132,1.8132,1.8132,1.8132,0,0
09/02/2008,1.6927,1.6927,1.6927,1.6927,0,0
09/03/2008,1.7258,1.7258,1.7258,1.7258,0,0
09/04/2008,1.6994,1.6994,1.6994,1.6994,0,0
09/05/2008,1.6451,1.6451,1.6451,1.6451,0,0
09/08/2008,1.7093,1.7093,1.7093,1.7093,0,0
09/09/2008,1.6116,1.6116,1.6116,1.6116,0,0
09/10/2008,1.6206,1.6206,1.422,1.422,0,0
09/11/2008,1.7078,1.7078,1.7078,1.7078,0,0
09/12/2008,1.7286,1.7286,1.7286,1.7286,0,0
09/15/2008,1.5204,1.5204,1.5204,1.5204,0,0
09/16/2008,1.3598,1.3598,1.3598,1.3598,0,0
09/17/2008,1.422,1.422,1.422,1.422,0,0
09/18/2008,1.4414,1.4414,1.4414,1.4414,0,0
09/19/2008,1.5587,1.5587,1.5587,1.5587,0,0
09/22/2008,1.6628,1.6628,1.6628,1.6628,0,0
09/23/2008,1.554,1.554,1.554,1.554,0,0
09/24/2008,1.5537,1.5537,1.5537,1.5537,0,0
09/25/2008,1.6306,1.6306,1.6306,1.6306,0,0
09/26/2008,1.5982,1.5982,1.5982,1.5982,0,0
09/29/2008,1.3446,1.3446,1.3446,1.3446,0,0
09/30/2008,1.4408,1.4408,1.4408,1.4408,0,0
10/01/2008,1.3431,1.3431,1.3431,1.3431,0,0
10/02/2008,1.2381,1.2381,1.2381,1.2381,0,0
10/03/2008,1.2114,1.2114,1.2114,1.2114,0,0
10/06/2008,1.0422,1.0422,1.0422,1.0422,0,0
10/07/2008,1.0459,1.0459,1.0459,1.0459,0,0
10/08/2008,1.0129,1.0129,1.0129,1.0129,0,0
10/09/2008,1.0104,1.0104,1.0104,1.0104,0,0
10/10/2008,0.7901,0.7901,0.7901,0.7901,0,0
10/13/2008,0.9007,0.9007,0.9007,0.9007,0,0
10/14/2008,0.8679,0.8679,0.8679,0.8679,0,0
10/15/2008,0.7653,0.7653,0.7653,0.7653,0,0
10/16/2008,0.6051,0.6051,0.6051,0.6051,0,0
10/17/2008,0.6492,0.6492,0.6492,0.6492,0,0
10/20/2008,0.7032,0.7032,0.7032,0.7032,0,0
10/21/2008,0.675,0.675,0.675,0.675,0,0
10/22/2008,0.554,0.554,0.554,0.554,0,0
10/23/2008,0.5609,0.5609,0.5609,0.5609,0,0
10/24/2008,0.461,0.461,0.461,0.461,0,0
10/27/2008,0.46,0.46,0.46,0.46,0,0
10/28/2008,0.4386,0.4386,0.4386,0.4386,0,0
10/29/2008,0.5161,0.5161,0.5161,0.5161,0,0
10/30/2008,0.4571,0.4571,0.4571,0.4571,0,0
10/31/2008,0.506,0.506,0.506,0.506,0,0
11/03/2008,0.3726,0.3726,0.3726,0.3726,0,0
11/04/2008,0.5428,0.5428,0.5428,0.5428,0,0
11/05/2008,0.4345,0.4345,0.4345,0.4345,0,0
11/06/2008,0.3461,0.3461,0.3461,0.3461,0,0
11/07/2008,0.3596,0.3596,0.3596,0.3596,0,0
11/10/2008,0.378,0.378,0.378,0.378,0,0
11/11/2008,0.316,0.316,0.316,0.316,0,0
11/12/2008,0.2582,0.2582,0.2582,0.2582,0,0
11/13/2008,0.3125,0.3125,0.3125,0.3125,0,0
11/14/2008,0.2492,0.2492,0.2492,0.2492,0,0
11/17/2008,0.1847,0.1847,0.1847,0.1847,0,0
11/18/2008,0.1469,0.1469,0.1469,0.1469,0,0
11/19/2008,0.1171,0.1171,0.1171,0.1171,0,0
11/20/2008,0.0171,0.0171,0.0171,0.0171,0,0
11/21/2008,0.0762,0.0762,0.0762,0.0762,0,0
11/24/2008,0.155,0.155,0.155,0.155,0,0
11/25/2008,0.1555,0.1555,0.1034,0.1034,1,1
11/26/2008,0.1955,0.1955,0.1863,0.1863,1,2
11/28/2008,0.1951,0.1951,0.1951,0.1951,0,2
12/01/2008,0.0967,0.0967,0.0967,0.0967,0,2
12/02/2008,0.0438,0.0438,0.0438,0.0438,0,2
12/03/2008,0.027,0.027,0.027,0.027,0,2
12/04/2008,-0.045,-0.045,-0.045,-0.045,0,2
12/05/2008,-0.0095,-0.0095,-0.1133,-0.1133,2,3
12/08/2008,-0.0527,-0.0527,-0.0527,-0.0527,0,3
12/09/2008,-0.0781,-0.0781,-0.0781,-0.0781,0,3
12/10/2008,-0.0458,-0.009,-0.0458,-0.009,0,3
12/11/2008,0.0641,0.0641,0.0641,0.0641,0,3
12/12/2008,0.0632,0.0632,0.0632,0.0632,0,3
12/15/2008,0.0224,0.0224,0.0224,0.0224,0,3
12/16/2008,0.0255,0.0255,0.0255,0.0255,0,3
12/17/2008,-0.009,-0.009,-0.009,-0.009,0,3
12/18/2008,-0.0516,-0.0516,-0.0516,-0.0516,0,3
12/19/2008,-0.0452,-0.0452,-0.0452,-0.0452,0,3
12/22/2008,-0.1283,-0.1283,-0.1283,-0.1283,0,3
12/23/2008,-0.1585,-0.1585,-0.1585,-0.1585,0,3
12/24/2008,-0.1585,-0.1585,-0.1585,-0.1585,0,3
12/25/2008,-0.2215,-0.2215,-0.2215,-0.2215,0,3
12/26/2008,-0.1705,-0.1705,-0.1705,-0.1705,0,3
12/29/2008,-0.14,-0.14,-0.14,-0.14,0,3
12/30/2008,-0.1257,-0.1257,-0.1257,-0.1257,0,1
12/31/2008,-0.0285,0.0035,-0.0285,0.0035,2,3
01/02/2009,0.052,0.052,0.052,0.052,0,3
01/05/2009,0.1239,0.1239,0.1239,0.1239,0,3
01/06/2009,0.1307,0.1307,0.1307,0.1307,0,3
01/07/2009,0.0179,0.0179,0.0179,0.0179,0,3
01/08/2009,0.0297,0.0297,0.0297,0.0297,0,3
01/09/2009,0.0527,0.0527,0.0527,0.0527,0,3
01/12/2009,0.0256,0.0256,0.0256,0.0256,0,3
01/13/2009,0.0904,0.0904,0.0904,0.0904,0,3
01/14/2009,0.1092,0.1092,0.1092,0.1092,0,3
01/15/2009,0.1055,0.1157,0.1055,0.1157,2,3
01/16/2009,0.1087,0.1087,0.1087,0.1087,0,3
01/20/2009,0.0846,0.0846,0.0846,0.0846,0,3
01/21/2009,0.1153,0.1153,0.1153,0.1153,0,3
01/22/2009,0.0349,0.0349,0.0349,0.0349,0,3
01/23/2009,0.0959,0.0959,0.0959,0.0959,0,3
01/26/2009,0.0946,0.0946,0.0946,0.0946,2,3
01/27/2009,0.05,0.05,0.05,0.05,0,3
01/28/2009,0.125,0.125,0.125,0.125,0,3
01/29/2009,0.1628,0.1628,0.1628,0.1628,0,2
01/30/2009,0.1894,0.1894,0.1881,0.1881,1,2
02/02/2009,0.0686,0.0686,0.0686,0.0686,0,2
02/03/2009,0.0864,0.0864,0.0864,0.0864,0,2
02/04/2009,0.1378,0.1378,0.1378,0.1378,0,2
02/05/2009,0.1942,0.1942,0.1942,0.1942,0,2
02/06/2009,0.1701,0.1701,0.1701,0.1701,0,2
02/09/2009,0.1665,0.1665,0.1665,0.1665,0,2
02/10/2009,0.1633,0.1633,0.1633,0.1633,0,2
02/11/2009,0.1892,0.1892,0.1892,0.1892,0,2
02/12/2009,0.1777,0.1777,0.1777,0.1777,0,2
02/13/2009,0.1257,0.1257,0.1257,0.1257,0,2
02/17/2009,0.0312,0.0312,0.0312,0.0312,0,2
02/18/2009,-0.0154,-0.0154,-0.0154,-0.0154,0,2
02/19/2009,0.018,0.018,0.018,0.018,0,2
02/20/2009,-0.0306,-0.0306,-0.0306,-0.0306,1,2
02/23/2009,-0.0373,-0.0373,-0.0373,-0.0373,0,2
02/24/2009,0.0031,0.0031,0.0031,0.0031,0,2
02/25/2009,0.0861,0.0861,0.0861,0.0861,2,1
02/26/2009,0.2099,0.2099,0.2099,0.2099,0,2
02/27/2009,0.1929,0.1929,0.1929,0.1929,0,2
03/02/2009,0.1924,0.1924,0.1066,0.1066,2,1
03/03/2009,0.1398,0.1398,0.1394,0.1394,1,1
03/04/2009,0.202,0.2024,0.202,0.2024,0,1
03/05/2009,0.1331,0.1334,0.1331,0.1334,0,1
03/06/2009,0.1526,0.1526,0.1524,0.1524,0,1
03/09/2009,0.1555,0.1555,0.1554,0.1554,0,1
03/10/2009,0.1104,0.1176,0.1104,0.1174,1,2
03/11/2009,0.0716,0.0716,0.0714,0.0714,0,2
03/12/2009,0.1661,0.1664,0.1661,0.1664,0,2
03/13/2009,0.1733,0.1734,0.1733,0.1734,0,2
03/16/2009,0.1877,0.1877,0.1874,0.1874,0,2
03/17/2009,0.2442,0.2444,0.2442,0.2444,0,2
03/18/2009,0.1861,0.1864,0.1861,0.1864,0,2
03/19/2009,0.2577,0.2577,0.2574,0.2574,0,2
03/20/2009,0.2774,0.2774,0.2774,0.2774,0,2
03/23/2009,0.3085,0.3085,0.3084,0.3084,0,2
03/24/2009,0.323,0.3234,0.323,0.3234,0,2
03/25/2009,0.3154,0.3154,0.3154,0.3154,1,1
03/26/2009,0.3515,0.3515,0.3514,0.3514,0,1
03/27/2009,0.3083,0.3084,0.3083,0.3084,0,1
03/30/2009,0.3056,0.3056,0.1994,0.1996,2,3
03/31/2009,0.2056,0.2406,0.2056,0.2266,2,3
04/01/2009,0.2266,0.2266,0.1773,0.1776,0,3
04/02/2009,0.2754,0.2756,0.2754,0.2756,0,3
04/03/2009,0.298,0.298,0.2976,0.2976,0,3
04/06/2009,0.3076,0.3076,0.2811,0.2816,1,3
04/07/2009,0.266,0.266,0.2656,0.2656,0,3
04/08/2009,0.2452,0.2456,0.2452,0.2456,0,3
04/09/2009,0.2866,0.2866,0.2866,0.2866,0,3
04/13/2009,0.2688,0.2688,0.2686,0.2686,0,3
04/14/2009,0.2632,0.2636,0.2632,0.2636,0,3
04/15/2009,0.2524,0.2526,0.2524,0.2526,0,3
04/16/2009,0.2799,0.2799,0.2796,0.2796,0,3
04/17/2009,0.2983,0.2986,0.2983,0.2986,0,3
04/20/2009,0.2175,0.2176,0.2175,0.2176,0,3
04/21/2009,0.22,0.22,0.2196,0.2196,0,3
04/22/2009,0.1962,0.1966,0.1962,0.1966,0,3
04/23/2009,0.2,0.2,0.1996,0.1996,0,3
04/24/2009,0.2476,0.2476,0.2476,0.2476,0,3
04/27/2009,0.2088,0.2088,0.2086,0.2086,1,2
04/28/2009,0.2033,0.2036,0.2033,0.2033,0,2
04/29/2009,0.2501,0.2501,0.2498,0.2498,0,2
04/30/2009,0.2696,0.2698,0.2696,0.2698,0,1
05/01/2009,0.2698,0.3212,0.2698,0.3208,0,1
05/04/2009,0.3898,0.3898,0.3898,0.3898,0,1
05/05/2009,0.376,0.376,0.3758,0.3758,0,1
05/06/2009,0.4288,0.4318,0.4288,0.4318,1,1
05/07/2009,0.4693,0.4698,0.4693,0.4698,0,0
05/08/2009,0.5093,0.5098,0.5093,0.5098,0,0
05/11/2009,0.484,0.484,0.4838,0.4838,0,0
05/12/2009,0.4717,0.4718,0.4717,0.4718,0,0
05/13/2009,0.4926,0.4928,0.4926,0.4928,0,0
05/14/2009,0.5275,0.5278,0.5275,0.5278,0,0
05/15/2009,0.4844,0.4848,0.4844,0.4848,0,0
05/18/2009,0.5619,0.5619,0.5618,0.5618,0,0
05/19/2009,0.6163,0.6168,0.6163,0.6168,0,0
05/20/2009,0.6133,0.6138,0.6133,0.6138,0,0
05/21/2009,0.6035,0.6038,0.6035,0.6038,0,0
05/22/2009,0.6446,0.6448,0.6446,0.6448,0,0
05/26/2009,0.6562,0.6562,0.6558,0.6558,0,0
05/27/2009,0.6955,0.6958,0.6955,0.6955,0,0
05/28/2009,0.7689,0.7689,0.7688,0.7688,0,1
05/29/2009,0.8098,0.8098,0.7898,0.7898,1,2
06/01/2009,0.7898,0.8191,0.7898,0.8188,0,2
06/02/2009,0.82,0.82,0.8198,0.8198,0,2
06/03/2009,0.8198,0.8198,0.7964,0.7968,1,3
06/04/2009,0.8569,0.8569,0.8568,0.8568,0,3
06/05/2009,0.8494,0.8498,0.8494,0.8498,0,3
06/08/2009,0.8308,0.8308,0.8308,0.8308,0,3
06/09/2009,0.8448,0.8618,0.8448,0.8618,2,1
06/10/2009,0.9101,0.9101,0.9098,0.9098,0,1
06/11/2009,0.9597,0.9598,0.9597,0.9598,0,1
06/12/2009,0.9379,0.9379,0.9378,0.9378,0,1
06/15/2009,0.9478,0.9478,0.9478,0.9478,0,1
06/16/2009,0.9659,0.9659,0.9658,0.9658,0,1
06/17/2009,0.9274,0.9278,0.9274,0.9278,0,1
06/18/2009,0.9243,0.9248,0.9243,0.9248,0,1
06/19/2009,0.8192,0.8192,0.8188,0.8188,0,1
06/22/2009,0.7545,0.7548,0.7545,0.7548,0,1
06/23/2009,0.788,0.788,0.7878,0.7878,0,1
06/24/2009,0.7373,0.7378,0.7373,0.7378,0,1
06/25/2009,0.7931,0.7931,0.7928,0.7928,0,1
06/26/2009,0.7689,0.7689,0.7688,0.7688,0,1
06/29/2009,0.8324,0.8324,0.832,0.832,0,1
06/30/2009,0.799,0.799,0.799,0.799,0,1
07/01/2009,0.799,0.799,0.756,0.756,0,1
07/02/2009,0.6878,0.688,0.6878,0.688,0,1
07/06/2009,0.6374,0.6374,0.637,0.637,0,1
07/07/2009,0.6298,0.63,0.6298,0.63,0,1
07/08/2009,0.5303,0.5303,0.53,0.53,0,1
07/09/2009,0.5608,0.561,0.5608,0.561,0,1
07/10/2009,0.5475,0.548,0.5475,0.548,0,1
07/13/2009,0.5364,0.5364,0.536,0.536,0,1
07/14/2009,0.5436,0.544,0.5436,0.544,0,1
07/15/2009,0.6051,0.6051,0.605,0.605,0,1
07/16/2009,0.6105,0.611,0.6105,0.611,0,1
07/17/2009,0.6669,0.667,0.6669,0.667,0,1
07/20/2009,0.6864,0.6864,0.686,0.686,0,1
07/21/2009,0.709,0.709,0.709,0.709,0,1
07/22/2009,0.7353,0.7353,0.735,0.735,0,1
07/23/2009,0.8102,0.8102,0.81,0.81,0,1
07/24/2009,0.8129,0.813,0.8129,0.813,0,1
07/27/2009,0.8317,0.832,0.8317,0.832,0,1
07/28/2009,0.8076,0.808,0.8076,0.808,0,1
07/29/2009,0.752,0.752,0.752,0.752,0,1
07/30/2009,0.8833,0.8833,0.8829,0.8829,0,1
07/31/2009,0.9445,0.9449,0.9445,0.9449,0,1
08/03/2009,1.0012,1.0012,1.0009,1.0009,0,1
08/04/2009,0.9886,0.9889,0.9886,0.9889,0,1
08/05/2009,0.9831,0.9831,0.9829,0.9829,0,1
08/06/2009,0.9926,0.9929,0.9926,0.9929,0,1
08/07/2009,0.9569,0.9569,0.9329,0.9399,2,2
08/10/2009,0.9593,0.9593,0.9589,0.9589,0,2
08/11/2009,0.9741,0.9741,0.9739,0.9739,0,2
08/12/2009,0.9572,0.9572,0.9569,0.9569,0,2
08/13/2009,0.9511,0.9511,0.9509,0.9509,0,2
08/14/2009,0.8699,0.8699,0.8699,0.8699,0,2
08/17/2009,0.8834,0.8839,0.8834,0.8839,0,2
08/18/2009,0.9321,0.9321,0.9319,0.9319,0,2
08/19/2009,0.9665,0.9669,0.9665,0.9669,0,2
08/20/2009,0.9141,0.9141,0.9139,0.9139,0,2
08/21/2009,0.9275,0.9279,0.9275,0.9279,0,2
08/24/2009,0.981,0.981,0.9809,0.9809,0,2
08/25/2009,0.9389,0.9389,0.9389,0.9389,0,2
08/26/2009,0.9145,0.9149,0.9145,0.9149,0,2
08/27/2009,0.9633,0.9633,0.9629,0.9633,0,2
08/28/2009,0.9748,0.9749,0.9748,0.9749,0,2
08/31/2009,0.8848,0.8849,0.8848,0.8849,0,2
09/01/2009,0.8849,0.8979,0.8569,0.8569,1,1
09/02/2009,0.8835,0.8839,0.8835,0.8839,0,1
09/03/2009,0.8677,0.8679,0.8677,0.8679,0,1
09/04/2009,0.8512,0.8512,0.8509,0.8509,0,1
09/08/2009,0.9038,0.9039,0.9038,0.9039,0,1
09/09/2009,0.903,0.903,0.9029,0.9029,0,1
09/10/2009,0.8785,0.8789,0.8785,0.8789,0,1
09/11/2009,0.8347,0.8349,0.8347,0.8349,0,1
09/14/2009,0.8182,0.8182,0.8179,0.8179,0,1
09/15/2009,0.8641,0.8641,0.8639,0.8639,0,1
09/16/2009,0.9232,0.9232,0.9229,0.9229,0,1
09/17/2009,0.9261,0.9261,0.9259,0.9259,0,1
09/18/2009,0.9073,0.9073,0.9069,0.9069,0,1
09/21/2009,0.8263,0.8263,0.8259,0.8259,0,1
09/22/2009,0.8565,0.8569,0.8565,0.8569,0,1
09/23/2009,0.7798,0.7799,0.7798,0.7799,0,1
09/24/2009,0.7115,0.7119,0.7115,0.7119,0,1
09/25/2009,0.6799,0.6959,0.6799,0.6959,1,1
09/28/2009,0.7129,0.7129,0.7129,0.7129,0,0
09/29/2009,0.6072,0.6072,0.6069,0.6069,0,2
09/30/2009,0.6969,0.7179,0.6969,0.7179,1,3
10/01/2009,0.7179,0.7239,0.7179,0.7239,0,3
10/02/2009,0.7068,0.7069,0.7068,0.7069,0,3
10/05/2009,0.7198,0.7199,0.7198,0.7199,0,3
10/06/2009,0.7386,0.7389,0.7386,0.7389,0,3
10/07/2009,0.6862,0.6862,0.6859,0.6859,0,3
10/08/2009,0.7456,0.7459,0.7456,0.7459,0,3
10/09/2009,0.7339,0.7339,0.7339,0.7339,0,3
10/12/2009,0.7649,0.7649,0.7649,0.7649,0,3
10/13/2009,0.7977,0.7979,0.7977,0.7979,0,3
10/14/2009,0.8234,0.8239,0.8234,0.8239,0,3
10/15/2009,0.9108,0.9109,0.9108,0.9109,0,3
10/16/2009,0.9359,0.9452,0.9359,0.9449,1,4
10/19/2009,0.9659,0.9659,0.9529,0.9529,1,5
10/20/2009,0.9536,0.9539,0.9536,0.9539,0,5
10/21/2009,1.0202,1.0202,1.0199,1.0199,0,5
10/22/2009,1.0101,1.0101,1.0099,1.0099,0,5
10/23/2009,1.0097,1.0099,1.0097,1.0099,0,5
10/26/2009,0.9997,0.9999,0.9997,0.9999,2,3
10/27/2009,1.0364,1.0369,1.0364,1.0369,0,3
10/28/2009,0.9523,0.9523,0.9519,0.9523,0,3
10/29/2009,0.9953,0.9955,0.9953,0.9955,0,3
10/30/2009,0.93,0.9305,0.93,0.9305,0,3
11/02/2009,0.9608,0.9608,0.9605,0.9605,0,3
11/03/2009,0.9709,0.9709,0.9705,0.9705,0,3
11/04/2009,0.9832,0.9835,0.9832,0.9835,0,3
11/05/2009,0.9582,0.9585,0.9582,0.9585,0,3
11/06/2009,0.8948,0.8948,0.8945,0.8945,0,3
11/09/2009,0.9523,0.9525,0.9523,0.9525,0,3
11/10/2009,0.9479,0.9479,0.9475,0.9475,0,3
11/11/2009,0.9632,0.9635,0.9632,0.9635,0,3
11/12/2009,0.911,0.9115,0.911,0.9115,0,3
11/13/2009,0.8867,0.8867,0.8865,0.8865,0,3
11/16/2009,0.9573,0.9575,0.9573,0.9575,0,3
11/17/2009,0.9755,0.9755,0.9755,0.9755,0,3
11/18/2009,0.9815,0.9815,0.9815,0.9815,0,3
11/19/2009,0.9405,0.9405,0.9405,0.9405,0,3
11/20/2009,0.9515,0.9515,0.9515,0.9515,0,3
11/23/2009,0.9499,0.9499,0.9495,0.9495,0,3
11/24/2009,0.9095,0.9095,0.9095,0.9095,0,3
11/25/2009,0.9685,0.9685,0.9685,0.9685,2,2
11/27/2009,0.9023,0.9025,0.9023,0.9025,0,2
11/30/2009,0.9815,0.9815,0.9595,0.9595,2,4
12/01/2009,0.9595,0.9895,0.9595,0.9895,0,4
12/02/2009,0.9405,0.9405,0.9405,0.9405,0,4
12/03/2009,0.9405,0.9405,0.9405,0.9405,0,4
12/04/2009,0.9225,0.9225,0.9225,0.9225,0,4
12/07/2009,0.8885,0.8885,0.8721,0.8721,0,4
12/08/2009,0.8725,0.8725,0.8045,0.8048,0,4
12/09/2009,0.8045,0.8048,0.7825,0.7826,0,4
12/10/2009,0.7825,0.7895,0.7825,0.7891,0,4
12/11/2009,0.7815,0.7895,0.7742,0.7742,1,3
12/14/2009,0.7745,0.7926,0.7742,0.7926,0,3
12/15/2009,0.7925,0.8215,0.7925,0.8214,0,3
12/16/2009,0.8215,0.8215,0.7995,0.7995,0,3
12/17/2009,0.7995,0.8425,0.7995,0.8423,0,3
12/18/2009,0.8425,0.8425,0.8425,0.8425,0,3
12/21/2009,0.8166,0.8166,0.8165,0.8165,0,3
12/22/2009,0.8363,0.8365,0.8363,0.8365,0,3
12/23/2009,0.9145,0.9145,0.9141,0.9145,0,3
12/24/2009,0.9375,0.9375,0.9371,0.9375,0,3
12/28/2009,0.9655,0.9659,0.9655,0.9655,2,2
12/29/2009,0.9585,0.9585,0.9581,0.9585,0,2
12/30/2009,0.9861,0.9861,0.9857,0.9861,0,2
12/31/2009,0.9821,0.9821,0.982,0.9821,0,2
01/04/2010,1.0331,1.0335,1.0331,1.0331,0,2
01/05/2010,1.0571,1.0571,1.0541,1.0541,2,4
01/06/2010,1.0691,1.0691,1.0657,1.0661,1,5
01/07/2010,1.0631,1.0641,1.0631,1.0641,8,13
01/08/2010,1.0841,1.0971,1.0841,1.0841,4,13
01/11/2010,1.0721,1.0721,1.0718,1.0721,0,13
01/12/2010,1.0271,1.0271,1.0269,1.0271,0,13
01/13/2010,0.9891,0.9893,0.9891,0.9891,0,13
01/14/2010,1.0031,1.0031,1.0029,1.0031,0,13
01/15/2010,0.9721,0.9745,0.9661,0.9741,8,11
01/19/2010,0.9881,0.9882,0.9881,0.9881,0,11
01/20/2010,0.9761,0.9761,0.9756,0.9761,0,11
01/21/2010,0.9121,0.9121,0.912,0.9121,0,11
01/22/2010,0.8951,0.8951,0.8948,0.8951,0,11
01/25/2010,0.9301,0.9301,0.9299,0.9301,5,6
01/26/2010,0.8961,0.8965,0.8961,0.8961,0,6
01/27/2010,0.8681,0.8683,0.8681,0.8681,0,6
01/28/2010,0.8479,0.8483,0.8479,0.8479,0,6
01/29/2010,0.8399,0.8399,0.8339,0.8339,1,7
02/01/2010,0.8339,0.853,0.8339,0.8529,0,7
02/02/2010,0.9389,0.9389,0.9388,0.9389,0,7
02/03/2010,0.9569,0.9571,0.9569,0.9569,0,7
02/04/2010,0.8719,0.8719,0.8717,0.8719,0,7
02/05/2010,0.8069,0.8073,0.8069,0.8069,0,7
02/08/2010,0.8149,0.8149,0.8149,0.8149,0,7
02/09/2010,0.8499,0.8499,0.8499,0.8499,0,7
02/10/2010,0.8499,0.8499,0.8499,0.8499,0,7
02/11/2010,0.8569,0.8569,0.8566,0.8569,0,7
02/12/2010,0.8509,0.8509,0.8504,0.8509,0,7
02/16/2010,0.9089,0.9091,0.9089,0.9089,0,7
02/17/2010,0.9279,0.928,0.9279,0.9279,0,7
02/18/2010,0.9899,0.9901,0.9899,0.9899,0,7
02/19/2010,1.0069,1.0069,1.0066,1.0069,0,7
02/22/2010,1.0369,1.0369,1.0367,1.0369,0,7
02/23/2010,0.9869,0.9869,0.9865,0.9869,0,7
02/24/2010,1.0199,1.0199,1.0198,1.0199,0,7
02/25/2010,1.0151,1.0151,0.9608,0.9611,7,7
02/26/2010,1.0011,1.0011,1.001,1.0011,0,7
03/01/2010,1.0011,1.0011,0.9687,0.9691,0,7
03/02/2010,1.0101,1.0101,1.0097,1.0101,0,7
03/03/2010,1.0611,1.0611,1.0607,1.0611,0,7
03/04/2010,1.0471,1.0471,1.0468,1.0471,0,7
03/05/2010,1.0841,1.0841,1.0841,1.0841,0,7
03/08/2010,1.1021,1.1023,1.1021,1.1021,0,7
03/09/2010,1.0731,1.0734,1.0731,1.0731,0,7
03/10/2010,1.0981,1.0982,1.0981,1.0981,0,7
03/11/2010,1.0881,1.0881,1.0851,1.0851,9,16
03/12/2010,1.0681,1.0681,1.0681,1.0681,0,16
03/15/2010,1.0231,1.0361,1.0231,1.0361,9,13
03/16/2010,1.0881,1.0881,1.0881,1.0881,0,13
03/17/2010,1.1131,1.1231,1.1081,1.1231,2,13
03/18/2010,1.1141,1.1141,1.114,1.1141,0,13
03/19/2010,1.0691,1.0691,1.0687,1.0691,0,13
03/22/2010,1.0691,1.0693,1.0691,1.0691,0,13
03/23/2010,1.0761,1.0761,1.0759,1.0761,0,13
03/24/2010,1.0341,1.0343,1.0341,1.0341,0,13
03/25/2010,1.0311,1.0311,1.0308,1.0311,5,8
03/26/2010,1.0201,1.0205,1.0201,1.0201,0,8
03/29/2010,1.0741,1.0744,1.0741,1.0741,0,8
03/30/2010,1.0837,1.0838,1.0837,1.0837,0,14
03/31/2010,1.1217,1.1217,1.1187,1.1187,1,15
04/01/2010,1.1187,1.1357,1.1187,1.1357,0,15
04/05/2010,1.1357,1.1619,1.1357,1.1617,0,15
04/06/2010,1.1597,1.16,1.1597,1.1597,0,15
04/07/2010,1.1267,1.1267,1.1264,1.1267,0,15
04/08/2010,1.1097,1.11,1.1097,1.1097,0,15
04/09/2010,1.1007,1.101,1.1007,1.1007,0,15
04/12/2010,1.1077,1.1077,1.1075,1.1077,0,15
04/13/2010,1.1207,1.121,1.1207,1.1207,0,15
04/14/2010,1.1447,1.1447,1.1444,1.1447,0,15
04/15/2010,1.1317,1.1379,1.1317,1.1377,9,6
04/16/2010,1.0887,1.0887,1.0887,1.0887,0,6
04/19/2010,1.0657,1.0661,1.0657,1.0657,0,6
04/20/2010,1.0927,1.0927,1.0926,1.0927,0,6
04/21/2010,1.0947,1.0947,1.0944,1.0947,0,6
04/22/2010,1.1117,1.1119,1.1117,1.1117,0,6
04/23/2010,1.1687,1.1687,1.1647,1.1647,2,8
04/26/2010,1.1647,1.1647,1.1526,1.1527,0,8
04/27/2010,1.1387,1.1387,1.1385,1.1387,7,2
04/28/2010,1.1447,1.1447,1.1444,1.1447,0,2
04/29/2010,1.1684,1.1684,1.1682,1.1684,0,17
04/30/2010,1.2104,1.2108,1.2104,1.2104,0,17
05/03/2010,1.2464,1.2465,1.2464,1.2464,0,17
05/04/2010,1.1334,1.1336,1.1334,1.1334,0,17
05/05/2010,1.0314,1.0318,1.0314,1.0314,0,17
05/06/2010,0.9914,1.0104,0.9604,0.9674,11,8
05/07/2010,0.9314,0.9365,0.9314,0.9364,1,7
05/10/2010,0.9844,0.9844,0.984,0.9844,0,7
05/11/2010,1.0104,1.0104,1.0064,1.0064,1,6
05/12/2010,1.0214,1.0218,1.0214,1.0214,0,6
05/13/2010,1.0064,1.0065,1.0064,1.0064,0,6
05/14/2010,0.9424,0.9424,0.9422,0.9424,0,6
05/17/2010,0.8544,0.8545,0.8544,0.8544,0,6
05/18/2010,0.8514,0.8545,0.8494,0.8544,3,3
05/19/2010,0.8264,0.8266,0.8264,0.8264,0,3
05/20/2010,0.7764,0.7764,0.7759,0.7764,0,3
05/21/2010,0.7684,0.7726,0.7684,0.7724,2,3
05/24/2010,0.7824,0.7824,0.7822,0.7824,0,3
05/25/2010,0.7424,0.7424,0.7422,0.7424,0,3
05/26/2010,0.7814,0.7818,0.7814,0.7814,0,3
05/27/2010,0.852,0.8524,0.852,0.852,0,2
05/28/2010,0.852,0.852,0.8436,0.844,1,3
06/01/2010,0.8,0.8,0.7995,0.8,0,3
06/02/2010,0.843,0.8431,0.843,0.843,1,3
06/03/2010,0.898,0.8982,0.898,0.898,0,3
06/04/2010,0.812,0.8123,0.8119,0.8119,0,3
06/07/2010,0.812,0.812,0.806,0.8061,0,3
06/08/2010,0.806,0.857,0.806,0.8567,0,3
06/09/2010,0.857,0.888,0.8567,0.8875,0,3
06/10/2010,0.888,0.888,0.8667,0.8875,0,3
06/11/2010,0.867,0.8934,0.8667,0.8667,0,3
06/14/2010,0.893,0.939,0.893,0.8934,0,3
06/15/2010,0.939,0.9622,0.9385,0.9385,0,3
06/16/2010,0.962,0.981,0.962,0.981,0,3
06/17/2010,0.982,0.982,0.9646,0.9646,1,2
06/18/2010,0.965,0.965,0.9646,0.965,0,2
06/21/2010,0.96,0.96,0.9505,0.9505,0,2
06/22/2010,0.951,0.951,0.9505,0.951,0,2
06/23/2010,0.899,0.8993,0.899,0.899,0,2
06/24/2010,0.911,0.911,0.9105,0.911,0,2
06/25/2010,0.985,0.985,0.9848,0.985,0,2
06/28/2010,0.955,0.955,0.9546,0.955,0,2
06/29/2010,0.8894,0.8895,0.8894,0.8894,0,2
06/30/2010,0.8844,0.8848,0.8844,0.8844,0,2
07/01/2010,0.8844,0.8844,0.822,0.8224,0,2
07/02/2010,0.8024,0.8024,0.8021,0.8024,0,2
07/06/2010,0.7954,0.7957,0.7954,0.7954,0,2
07/07/2010,0.8494,0.8497,0.8494,0.8494,0,2
07/08/2010,0.8754,0.8755,0.8754,0.8754,0,2
07/09/2010,0.8844,0.8944,0.8844,0.8944,1,1
07/12/2010,0.8524,0.8524,0.8524,0.8524,0,1
07/13/2010,0.9064,0.9065,0.9064,0.9064,0,1
07/14/2010,0.8914,0.8914,0.8909,0.8914,0,1
07/15/2010,0.8854,0.8854,0.8851,0.8854,0,1
07/16/2010,0.8734,0.8734,0.873,0.8734,0,1
07/19/2010,0.8834,0.8834,0.8834,0.8834,0,1
07/20/2010,0.9034,0.9034,0.903,0.9034,0,1
07/21/2010,0.8924,0.8924,0.8922,0.8924,0,1
07/22/2010,0.9714,0.9714,0.971,0.9714,0,1
07/23/2010,0.9464,0.9466,0.9464,0.9464,0,1
07/26/2010,0.9304,0.9304,0.9302,0.9304,0,1
07/27/2010,0.8874,0.8876,0.8874,0.8874,0,1
07/28/2010,0.8874,0.8878,0.8874,0.8874,0,1
07/29/2010,0.9241,0.9241,0.9241,0.9241,0,1
07/30/2010,0.9451,0.9455,0.9451,0.9451,0,1
08/02/2010,0.9921,0.9921,0.9916,0.9921,0,1
08/03/2010,1.0171,1.0171,1.0166,1.0171,0,1
08/04/2010,0.9981,0.9981,0.9981,0.9981,0,1
08/05/2010,0.9871,0.9875,0.9871,0.9871,0,1
08/06/2010,0.9411,0.9411,0.9358,0.9361,1,2
08/09/2010,0.9421,0.9421,0.9418,0.9421,0,2
08/10/2010,0.9081,0.9084,0.9081,0.9081,0,2
08/11/2010,0.8211,0.8211,0.8207,0.8211,0,2
08/12/2010,0.7781,0.7781,0.7779,0.7781,0,2
08/13/2010,0.7631,0.7631,0.7627,0.7631,0,2
08/16/2010,0.7471,0.7474,0.7471,0.7471,0,2
08/17/2010,0.7761,0.7763,0.7761,0.7761,0,2
08/18/2010,0.7841,0.7843,0.7841,0.7841,0,2
08/19/2010,0.7521,0.7521,0.7518,0.7521,0,2
08/20/2010,0.7481,0.7482,0.7481,0.7481,0,2
08/23/2010,0.7041,0.7041,0.7041,0.7041,0,2
08/24/2010,0.6701,0.6725,0.6701,0.6721,2,4
08/25/2010,0.6871,0.6871,0.687,0.6871,2,4
08/26/2010,0.7321,0.7321,0.7316,0.7321,0,4
08/27/2010,0.7711,0.7711,0.7381,0.7381,0,2
08/30/2010,0.7641,0.7641,0.7639,0.7641,0,2
08/31/2010,0.7131,0.7135,0.7131,0.7131,0,2
09/01/2010,0.7131,0.7452,0.7131,0.7451,0,2
09/02/2010,0.7781,0.7781,0.7777,0.7781,0,2
09/03/2010,0.7761,0.7761,0.7756,0.7761,0,2
09/07/2010,0.7891,0.7891,0.789,0.7891,0,2
09/08/2010,0.7951,0.7955,0.7951,0.7951,0,2
09/09/2010,0.7911,0.7915,0.7911,0.7911,0,2
09/10/2010,0.8291,0.8292,0.8291,0.8291,0,2
09/13/2010,0.8371,0.8371,0.8367,0.8371,0,2
09/14/2010,0.8251,0.8251,0.8251,0.8251,0,2
09/15/2010,0.8191,0.8191,0.8186,0.8191,0,2
09/16/2010,0.7811,0.7811,0.7808,0.7811,0,2
09/17/2010,0.7751,0.7753,0.7751,0.7751,0,2
09/20/2010,0.8061,0.8061,0.8057,0.8061,0,2
09/21/2010,0.7761,0.7761,0.7757,0.7761,0,2
09/22/2010,0.7571,0.7575,0.7571,0.7571,0,2
09/23/2010,0.7731,0.7735,0.7731,0.7731,0,2
09/24/2010,0.8031,0.8032,0.8031,0.8031,0,2
09/27/2010,0.8051,0.8051,0.8049,0.8051,2,1
09/28/2010,0.8041,0.8041,0.804,0.8041,0,1
09/29/2010,0.85,0.85,0.8499,0.85,0,2
09/30/2010,0.914,0.914,0.903,0.903,1,2
10/01/2010,0.903,0.9531,0.903,0.953,0,2
10/04/2010,0.96,0.9603,0.96,0.96,0,2
10/05/2010,0.993,0.993,0.9925,0.993,0,2
10/06/2010,1.023,1.023,1.0229,1.023,0,2
10/07/2010,0.989,0.994,0.985,0.985,3,3
10/08/2010,1.018,1.0182,1.018,1.018,0,3
10/11/2010,1.033,1.033,1.0325,1.033,0,3
10/12/2010,0.991,0.991,0.9909,0.991,0,3
10/13/2010,1.033,1.0331,1.033,1.033,0,3
10/14/2010,1.004,1.004,1.0035,1.004,0,3
10/15/2010,0.971,0.971,0.9708,0.971,0,3
10/18/2010,1.019,1.019,1.0185,1.019,0,3
10/19/2010,0.915,0.9153,0.915,0.915,0,3
10/20/2010,0.95,0.95,0.9496,0.95,0,3
10/21/2010,0.908,0.908,0.908,0.908,0,3
10/22/2010,0.931,0.931,0.9308,0.931,0,3
10/25/2010,0.944,0.944,0.944,0.944,1,2
10/26/2010,0.961,0.961,0.961,0.961,0,2
10/27/2010,0.969,0.969,0.969,0.969,0,2
10/28/2010,0.922,0.922,0.922,0.922,0,2
10/29/2010,0.898,0.898,0.898,0.898,0,2
11/01/2010,0.898,0.932,0.898,0.932,0,2
11/02/2010,0.949,0.949,0.949,0.949,0,2
11/03/2010,0.977,0.977,0.977,0.977,0,2
11/04/2010,1.016,1.016,1.016,1.016,0,2
11/05/2010,1.019,1.019,1.019,1.019,0,2
11/08/2010,1.018,1.018,1.018,1.018,0,2
11/09/2010,1.024,1.024,1.024,1.024,0,2
11/10/2010,1.076,1.076,1.075,1.075,1,3
11/11/2010,1.075,1.075,1.075,1.075,0,3
11/12/2010,1.049,1.049,1.049,1.049,0,3
11/15/2010,1.034,1.034,1.034,1.034,0,3
11/16/2010,0.995,0.995,0.995,0.995,0,3
11/17/2010,0.997,0.997,0.997,0.997,0,3
11/18/2010,1.067,1.067,1.067,1.067,0,3
11/19/2010,1.035,1.035,1.035,1.035,0,3
11/22/2010,0.991,0.991,0.991,0.991,0,3
11/23/2010,0.973,0.973,0.973,0.973,0,3
11/24/2010,1.053,1.053,1.053,1.053,0,3
11/26/2010,1.049,1.049,1.049,1.049,0,1
11/29/2010,1.115,1.115,1.115,1.115,0,1
11/30/2010,1.111,1.111,1.078,1.078,1,2
12/01/2010,1.078,1.191,1.078,1.191,0,2
12/02/2010,1.246,1.246,1.246,1.246,0,2
12/03/2010,1.243,1.243,1.243,1.243,0,2
12/06/2010,1.233,1.233,1.233,1.233,0,2
12/07/2010,1.214,1.214,1.214,1.214,0,2
12/08/2010,1.196,1.196,1.196,1.196,0,2
12/09/2010,1.232,1.232,1.232,1.232,0,2
12/10/2010,1.2,1.2,1.2,1.2,0,2
12/13/2010,1.209,1.209,1.209,1.209,0,2
12/14/2010,1.187,1.187,1.187,1.187,0,2
12/15/2010,1.2,1.2,1.2,1.2,0,2
12/16/2010,1.195,1.195,1.195,1.195,0,2
12/17/2010,1.209,1.209,1.209,1.209,0,2
12/20/2010,1.269,1.269,1.269,1.269,0,2
12/21/2010,1.29,1.29,1.29,1.29,0,2
12/22/2010,1.316,1.316,1.316,1.316,0,2
12/23/2010,1.334,1.334,1.334,1.334,0,2
12/27/2010,1.312,1.312,1.312,1.312,0,2
12/28/2010,1.297,1.297,1.297,1.297,0,2
12/29/2010,1.281,1.281,1.281,1.281,0,2
12/30/2010,1.262,1.277,1.262,1.277,1,2
12/31/2010,1.322,1.322,1.322,1.322,0,2
01/03/2011,1.319,1.319,1.319,1.319,0,2
01/04/2011,1.319,1.319,1.306,1.306,1,3
01/05/2011,1.337,1.337,1.337,1.337,0,3
01/06/2011,1.335,1.335,1.335,1.335,0,3
01/07/2011,1.305,1.305,1.305,1.305,0,3
01/10/2011,1.346,1.346,1.346,1.346,0,3
01/11/2011,1.37,1.37,1.37,1.37,0,3
01/12/2011,1.355,1.355,1.355,1.355,0,3
01/13/2011,1.338,1.338,1.338,1.338,0,3
01/14/2011,1.387,1.387,1.387,1.387,0,3
01/18/2011,1.371,1.371,1.371,1.371,0,3
01/19/2011,1.374,1.374,1.374,1.374,0,3
01/20/2011,1.315,1.315,1.315,1.315,0,3
01/21/2011,1.351,1.351,1.351,1.351,0,3
01/24/2011,1.305,1.305,1.305,1.305,0,3
01/25/2011,1.235,1.235,1.235,1.235,0,3
01/26/2011,1.323,1.323,1.323,1.323,1,2
01/27/2011,1.274,1.274,1.274,1.274,0,2
01/28/2011,1.347,1.347,1.347,1.347,0,4
01/31/2011,1.347,1.366,1.347,1.361,1,5
02/01/2011,1.361,1.38,1.36,1.38,2,5
02/02/2011,1.36,1.36,1.36,1.36,0,5
02/03/2011,1.364,1.364,1.364,1.364,0,5
02/04/2011,1.296,1.296,1.296,1.296,0,5
02/07/2011,1.312,1.312,1.312,1.312,0,5
02/08/2011,1.355,1.355,1.355,1.355,0,5
02/09/2011,1.387,1.387,1.387,1.387,0,5
02/10/2011,1.331,1.331,1.331,1.331,0,5
02/11/2011,1.326,1.326,1.326,1.326,0,5
02/14/2011,1.326,1.378,1.326,1.378,0,5
02/15/2011,1.35,1.35,1.35,1.35,0,5
02/16/2011,1.406,1.406,1.406,1.406,0,5
02/17/2011,1.389,1.389,1.389,1.389,0,5
02/18/2011,1.412,1.412,1.412,1.412,0,5
02/22/2011,1.463,1.463,1.463,1.463,0,5
02/23/2011,1.576,1.576,1.576,1.576,0,5
02/24/2011,1.578,1.578,1.578,1.578,0,5
02/25/2011,1.573,1.613,1.573,1.612,2,2
02/28/2011,1.596,1.596,1.596,1.596,0,2
03/01/2011,1.596,1.686,1.596,1.686,0,2
03/02/2011,1.733,1.733,1.733,1.733,0,2
03/03/2011,1.729,1.729,1.729,1.729,0,2
03/04/2011,1.749,1.749,1.749,1.749,0,2
03/07/2011,1.707,1.707,1.707,1.707,0,2
03/08/2011,1.65,1.65,1.65,1.65,0,2
03/09/2011,1.73,1.73,1.73,1.73,0,2
03/10/2011,1.723,1.723,1.723,1.723,0,2
03/11/2011,1.691,1.691,1.691,1.691,0,2
03/14/2011,1.663,1.663,1.663,1.663,0,2
03/15/2011,1.506,1.506,1.506,1.506,0,2
03/16/2011,1.547,1.547,1.547,1.547,0,2
03/17/2011,1.654,1.654,1.654,1.654,0,2
03/18/2011,1.652,1.652,1.652,1.652,0,2
03/21/2011,1.7,1.7,1.7,1.7,0,2
03/22/2011,1.708,1.708,1.708,1.708,0,2
03/23/2011,1.724,1.724,1.724,1.724,0,2
03/24/2011,1.748,1.748,1.748,1.748,0,2
03/25/2011,1.748,1.748,1.748,1.748,0,2
03/28/2011,1.73,1.73,1.73,1.73,0,2
03/29/2011,1.749,1.749,1.749,1.749,0,2
03/30/2011,1.765,1.765,1.762,1.762,1,2
03/31/2011,1.815,1.815,1.813,1.813,1,3
04/01/2011,1.813,1.856,1.813,1.856,0,3
04/04/2011,1.874,1.874,1.874,1.874,0,3
04/05/2011,1.906,1.906,1.906,1.906,0,3
04/06/2011,1.898,1.898,1.898,1.898,0,3
04/07/2011,1.892,1.892,1.892,1.892,0,3
04/08/2011,1.966,1.966,1.966,1.966,0,3
04/11/2011,1.906,1.906,1.906,1.906,0,3
04/12/2011,1.869,1.869,1.869,1.869,0,3
04/13/2011,1.947,1.947,1.947,1.947,0,3
04/14/2011,1.94,1.94,1.94,1.94,0,3
04/15/2011,1.994,1.994,1.994,1.994,0,3
04/18/2011,1.958,1.958,1.958,1.958,0,3
04/19/2011,1.938,1.938,1.938,1.938,0,3
04/20/2011,1.982,1.982,1.982,1.982,0,3
04/21/2011,2.014,2.014,2.014,2.014,0,3
04/25/2011,2.028,2.028,2.028,2.028,0,3
04/26/2011,2.062,2.062,2.062,2.062,1,2
04/27/2011,2.124,2.124,2.124,2.124,0,2
04/28/2011,2.136,2.136,2.136,2.136,0,2
04/29/2011,2.164,2.164,2.164,2.164,0,2
05/02/2011,2.114,2.114,2.114,2.114,0,2
05/03/2011,2.095,2.095,2.095,2.095,0,2
05/04/2011,2.089,2.089,2.089,2.089,0,2
05/05/2011,1.861,1.861,1.861,1.861,0,2
05/06/2011,1.856,1.856,1.856,1.856,0,2
05/09/2011,2.044,2.044,2.044,2.044,0,2
05/10/2011,2.146,2.146,2.146,2.146,0,2
05/11/2011,1.922,1.922,1.889,1.889,1,3
05/12/2011,1.83,1.83,1.83,1.83,0,3
05/13/2011,1.84,1.84,1.84,1.84,0,3
05/16/2011,1.697,1.697,1.697,1.697,0,3
05/17/2011,1.631,1.685,1.626,1.685,2,1
05/18/2011,1.722,1.722,1.722,1.722,1,2
05/19/2011,1.722,1.722,1.692,1.692,1,2
05/20/2011,1.702,1.702,1.702,1.702,0,2
05/23/2011,1.704,1.704,1.704,1.704,0,1
05/24/2011,1.759,1.759,1.759,1.759,0,1
05/25/2011,1.782,1.782,1.782,1.782,0,1
05/26/2011,1.814,1.814,1.814,1.814,0,1
05/27/2011,1.858,1.858,1.858,1.858,0,1
05/31/2011,1.912,1.912,1.877,1.877,1,3
06/01/2011,1.877,1.877,1.804,1.804,0,3
06/02/2011,1.795,1.795,1.795,1.795,0,3
06/03/2011,1.82,1.82,1.82,1.82,0,3
06/06/2011,1.777,1.777,1.777,1.777,0,3
06/07/2011,1.767,1.819,1.767,1.819,1,3
06/08/2011,1.806,1.806,1.806,1.806,0,3
06/09/2011,1.867,1.867,1.867,1.867,0,3
06/10/2011,1.845,1.845,1.845,1.845,0,3
06/13/2011,1.827,1.827,1.824,1.824,1,4
06/14/2011,1.892,1.892,1.892,1.892,0,4
06/15/2011,1.751,1.751,1.751,1.751,0,4
06/16/2011,1.779,1.779,1.776,1.776,1,3
06/17/2011,1.727,1.773,1.727,1.773,1,3
06/20/2011,1.739,1.739,1.739,1.739,0,3
06/21/2011,1.71,1.71,1.71,1.71,0,3
06/22/2011,1.8,1.8,1.8,1.8,0,3
06/23/2011,1.665,1.665,1.665,1.665,0,3
06/24/2011,1.604,1.604,1.604,1.604,0,3
06/27/2011,1.635,1.635,1.635,1.635,0,3
06/28/2011,1.717,1.717,1.717,1.717,0,3
06/29/2011,1.821,1.836,1.821,1.836,2,3
06/30/2011,1.87,1.87,1.87,1.87,0,3
07/01/2011,1.87,1.874,1.87,1.874,0,3
07/05/2011,1.878,1.878,1.878,1.878,0,3
07/06/2011,1.899,1.899,1.899,1.899,0,3
07/07/2011,2.028,2.028,2.028,2.028,0,3
07/08/2011,1.994,1.994,1.994,1.994,0,3
07/11/2011,1.972,1.972,1.972,1.972,0,3
07/12/2011,1.999,1.999,1.999,1.999,0,3
07/13/2011,2.053,2.053,2.053,2.053,0,3
07/14/2011,2.026,2.026,2.026,2.026,0,3
07/15/2011,2.03,2.03,2.03,2.03,0,3
07/18/2011,1.998,1.998,1.998,1.998,0,3
07/19/2011,2.016,2.016,2.016,2.016,0,3
07/20/2011,2.048,2.048,2.048,2.048,0,3
07/21/2011,2.001,2.001,2.001,2.001,0,3
07/22/2011,2.031,2.031,2.031,2.031,0,3
07/25/2011,2.027,2.027,2.027,2.027,0,3
07/26/2011,2.055,2.055,2.055,2.055,0,3
07/27/2011,2.043,2.043,2.043,2.043,0,3
07/28/2011,2.024,2.024,2.024,2.024,0,3
07/29/2011,2.025,2.025,2.018,2.018,1,1
08/01/2011,2.018,2.018,2.014,2.014,0,1
08/02/2011,1.997,1.997,1.997,1.997,0,1
08/03/2011,1.891,1.891,1.891,1.891,0,1
08/04/2011,1.88,1.88,1.697,1.697,1,1
08/05/2011,1.765,1.765,1.765,1.765,0,1
08/08/2011,1.652,1.652,1.652,1.652,0,1
08/09/2011,1.628,1.628,1.628,1.628,0,1
08/10/2011,1.73,1.743,1.73,1.743,1,1
08/11/2011,1.787,1.787,1.787,1.787,0,1
08/12/2011,1.782,1.782,1.782,1.782,0,1
08/15/2011,1.835,1.835,1.835,1.835,0,1
08/16/2011,1.818,1.818,1.814,1.814,1,1
08/17/2011,1.83,1.83,1.83,1.83,0,1
08/18/2011,1.743,1.743,1.743,1.743,0,1
08/19/2011,1.8,1.801,1.8,1.801,1,2
08/22/2011,1.77,1.795,1.77,1.795,1,1
08/23/2011,1.837,1.837,1.837,1.837,0,1
08/24/2011,1.838,1.838,1.838,1.838,0,1
08/25/2011,1.928,1.928,1.928,1.928,0,1
08/26/2011,1.895,1.895,1.895,1.895,0,1
08/29/2011,1.866,1.866,1.866,1.866,0,1
08/30/2011,1.938,1.938,1.938,1.938,0,1
08/31/2011,1.972,1.972,1.972,1.972,0,1
09/01/2011,1.972,1.989,1.972,1.989,0,1
09/02/2011,1.936,1.936,1.936,1.936,0,1
09/06/2011,1.919,1.919,1.919,1.919,0,1
09/07/2011,2.004,2.004,2.004,2.004,0,1
09/08/2011,1.981,1.981,1.981,1.981,0,1
09/09/2011,1.867,1.867,1.867,1.867,0,1
09/12/2011,1.834,1.834,1.834,1.834,0,1
09/13/2011,1.838,1.838,1.838,1.838,0,1
09/14/2011,1.822,1.822,1.822,1.822,0,1
09/15/2011,1.879,1.879,1.879,1.879,0,1
09/16/2011,1.88,1.88,1.88,1.88,0,1
09/19/2011,1.793,1.793,1.793,1.793,0,1
09/20/2011,1.797,1.797,1.797,1.797,0,1
09/21/2011,1.763,1.763,1.763,1.763,0,1
09/22/2011,1.656,1.656,1.656,1.656,0,1
09/23/2011,1.651,1.651,1.651,1.651,0,1
09/26/2011,1.665,1.665,1.665,1.665,0,1
09/27/2011,1.792,1.792,1.792,1.792,0,1
09/28/2011,1.747,1.747,1.747,1.747,0,1
09/29/2011,1.731,1.731,1.731,1.731,0,1
09/30/2011,1.71,1.71,1.71,1.71,0,1
10/03/2011,1.683,1.683,1.683,1.683,0,1
10/04/2011,1.66,1.66,1.66,1.66,0,1
10/05/2011,1.722,1.741,1.722,1.741,1,1
10/06/2011,1.858,1.858,1.858,1.858,0,1
10/07/2011,1.823,1.823,1.82,1.82,1,1
10/10/2011,1.867,1.867,1.867,1.867,0,0
10/11/2011,1.92,1.92,1.92,1.92,0,0
10/12/2011,1.921,1.921,1.921,1.921,0,0
10/13/2011,1.93,1.93,1.93,1.93,0,0
10/14/2011,1.997,1.997,1.997,1.997,0,0
10/17/2011,1.915,1.915,1.915,1.915,0,0
10/18/2011,1.919,1.919,1.919,1.919,0,0
10/19/2011,1.844,1.844,1.844,1.844,0,0
10/20/2011,1.848,1.848,1.848,1.848,0,0
10/21/2011,1.857,1.857,1.857,1.857,0,0
10/24/2011,1.861,1.861,1.861,1.861,0,0
10/25/2011,1.872,1.872,1.872,1.872,0,0
10/26/2011,1.824,1.824,1.824,1.824,0,0
10/27/2011,1.914,1.914,1.914,1.914,0,0
10/28/2011,1.853,1.853,1.853,1.853,0,0
10/31/2011,1.813,1.813,1.813,1.813,0,0
11/01/2011,1.813,1.831,1.813,1.831,1,1
11/02/2011,1.842,1.842,1.834,1.834,1,1
11/03/2011,1.849,1.849,1.849,1.849,0,0
11/04/2011,1.87,1.87,1.87,1.87,0,0
11/07/2011,1.935,1.935,1.935,1.935,0,0
11/08/2011,1.913,1.913,1.913,1.913,0,0
11/09/2011,1.851,1.851,1.851,1.851,0,0
11/10/2011,1.844,1.844,1.844,1.844,0,0
11/11/2011,1.811,1.811,1.811,1.811,0,0
11/14/2011,1.742,1.742,1.742,1.742,0,0
11/15/2011,1.793,1.793,1.793,1.793,0,0
11/16/2011,1.834,1.834,1.834,1.834,0,0
11/17/2011,1.714,1.714,1.714,1.714,0,0
11/18/2011,1.685,1.685,1.685,1.685,0,0
11/21/2011,1.696,1.696,1.696,1.696,0,0
11/22/2011,1.769,1.769,1.769,1.769,0,0
11/23/2011,1.725,1.725,1.725,1.725,0,0
11/25/2011,1.656,1.656,1.656,1.656,0,0
11/28/2011,1.725,1.725,1.725,1.725,0,0
11/29/2011,1.747,1.747,1.747,1.747,0,1
11/30/2011,1.765,1.765,1.765,1.765,0,1
12/01/2011,1.765,1.765,1.765,1.765,0,1
12/02/2011,1.823,1.823,1.823,1.823,0,1
12/05/2011,1.821,1.821,1.821,1.821,0,1
12/06/2011,1.852,1.852,1.852,1.852,0,1
12/07/2011,1.794,1.794,1.794,1.794,0,1
12/08/2011,1.774,1.774,1.774,1.774,0,1
12/09/2011,1.803,1.803,1.803,1.803,0,1
12/12/2011,1.771,1.771,1.771,1.771,0,1
12/13/2011,1.832,1.832,1.832,1.832,0,1
12/14/2011,1.711,1.711,1.711,1.711,0,1
12/15/2011,1.695,1.695,1.695,1.695,0,1
12/16/2011,1.694,1.694,1.694,1.694,0,1
12/19/2011,1.696,1.696,1.696,1.696,0,1
12/20/2011,1.786,1.786,1.786,1.786,0,1
12/21/2011,1.827,1.827,1.827,1.827,0,1
12/22/2011,1.847,1.847,1.847,1.847,0,1
12/23/2011,1.894,1.894,1.894,1.894,0,1
12/27/2011,1.896,1.896,1.896,1.896,0,1
12/28/2011,1.858,1.858,1.858,1.858,0,1
12/29/2011,1.887,1.887,1.887,1.887,0,1
12/30/2011,1.875,1.875,1.875,1.875,0,1
01/03/2012,1.967,1.967,1.967,1.967,0,1
01/04/2012,1.973,2.003,1.973,2.003,1,2
01/05/2012,1.955,1.955,1.955,1.955,0,2
01/06/2012,1.97,1.97,1.97,1.97,0,2
01/09/2012,1.977,1.977,1.977,1.977,0,2
01/10/2012,1.991,1.991,1.991,1.991,0,2
01/11/2012,1.981,1.981,1.981,1.981,0,2
01/12/2012,1.949,1.949,1.949,1.949,0,2
01/13/2012,1.952,1.952,1.952,1.952,0,2
01/17/2012,1.989,1.989,1.989,1.989,0,2
01/18/2012,2.043,2.043,2.043,2.043,0,2
01/19/2012,2.043,2.043,2.034,2.034,1,2
01/20/2012,2.002,2.002,2.002,2.002,0,2
01/23/2012,1.996,1.996,1.996,1.996,0,2
01/24/2012,2.023,2.023,2.023,2.023,0,2
01/25/2012,2.052,2.052,2.052,2.052,0,2
01/26/2012,2.065,2.065,2.065,2.065,0,2
01/27/2012,2.145,2.145,2.145,2.145,0,2
01/30/2012,2.095,2.095,2.095,2.095,0,2
01/31/2012,2.113,2.113,2.113,2.113,0,2
02/01/2012,2.113,2.122,2.113,2.114,1,1
02/02/2012,2.091,2.091,2.091,2.091,0,1
02/03/2012,2.136,2.136,2.136,2.136,0,1
02/06/2012,2.15,2.15,2.15,2.15,0,1
02/07/2012,2.15,2.15,2.15,2.15,0,1
02/08/2012,2.197,2.197,2.197,2.197,0,1
02/09/2012,2.235,2.235,2.235,2.235,0,1
02/10/2012,2.197,2.197,2.197,2.197,0,1
02/13/2012,2.235,2.235,2.235,2.235,0,1
02/14/2012,2.205,2.205,2.205,2.205,0,1
02/15/2012,2.222,2.229,2.222,2.229,1,1
02/16/2012,2.269,2.269,2.269,2.269,0,1
02/17/2012,2.238,2.238,2.238,2.238,0,1
02/21/2012,2.292,2.292,2.292,2.292,0,1
02/22/2012,2.31,2.31,2.31,2.31,0,1
02/23/2012,2.336,2.336,2.336,2.336,0,1
02/24/2012,2.375,2.375,2.375,2.375,0,1
02/27/2012,2.35,2.35,2.35,2.35,0,1
02/28/2012,2.272,2.272,2.272,2.272,0,1
02/29/2012,2.304,2.304,2.304,2.304,0,1
03/01/2012,2.304,2.399,2.304,2.399,0,1
03/02/2012,2.382,2.382,2.319,2.319,1,1
03/05/2012,2.305,2.305,2.305,2.305,0,1
03/06/2012,2.277,2.277,2.277,2.277,0,1
03/07/2012,2.334,2.334,2.334,2.334,0,1
03/08/2012,2.361,2.361,2.361,2.361,0,1
03/09/2012,2.379,2.379,2.379,2.379,0,1
03/12/2012,2.37,2.37,2.37,2.37,0,1
03/13/2012,2.402,2.402,2.402,2.402,0,1
03/14/2012,2.394,2.394,2.394,2.394,0,1
03/15/2012,2.336,2.336,2.336,2.336,0,1
03/16/2012,2.404,2.404,2.404,2.404,0,1
03/19/2012,2.404,2.415,2.404,2.415,1,1
03/20/2012,2.41,2.41,2.41,2.41,0,0
03/21/2012,2.404,2.404,2.404,2.404,0,0
03/22/2012,2.387,2.387,2.387,2.387,0,0
03/23/2012,2.432,2.432,2.432,2.432,0,0
03/26/2012,2.464,2.464,2.464,2.464,0,0
03/27/2012,2.453,2.453,2.453,2.453,0,0
03/28/2012,2.443,2.443,2.443,2.443,0,0
03/29/2012,2.421,2.421,2.421,2.421,0,0
03/30/2012,2.389,2.389,2.389,2.389,0,0
04/02/2012,2.463,2.463,2.463,2.463,0,0
04/03/2012,2.463,2.476,2.463,2.476,1,1
04/04/2012,2.481,2.481,2.415,2.415,2,1
04/05/2012,2.408,2.422,2.408,2.422,1,2
04/06/2012,2.422,2.422,2.422,2.422,0,2
04/09/2012,2.378,2.378,2.378,2.378,0,2
04/10/2012,2.331,2.331,2.331,2.331,0,2
04/11/2012,2.377,2.377,2.377,2.377,0,2
04/12/2012,2.438,2.438,2.438,2.438,0,2
04/13/2012,2.427,2.427,2.427,2.427,0,2
04/16/2012,2.348,2.348,2.348,2.348,0,2
04/17/2012,2.315,2.315,2.315,2.315,0,2
04/18/2012,2.284,2.284,2.284,2.284,0,2
04/19/2012,2.235,2.235,2.235,2.235,0,2
04/20/2012,2.224,2.224,2.224,2.224,0,2
04/23/2012,2.268,2.268,2.268,2.268,0,2
04/24/2012,2.24,2.24,2.24,2.24,0,2
04/25/2012,2.237,2.237,2.237,2.237,0,2
04/26/2012,2.264,2.264,2.264,2.264,0,2
04/27/2012,2.276,2.276,2.276,2.276,0,2
04/30/2012,2.256,2.256,2.256,2.256,0,2
05/01/2012,2.256,2.256,2.228,2.228,1,1
05/02/2012,2.207,2.207,2.207,2.207,0,1
05/03/2012,2.181,2.181,2.181,2.181,0,1
05/04/2012,2.107,2.107,2.107,2.107,0,1
05/07/2012,2.105,2.105,2.105,2.105,0,1
05/08/2012,2.125,2.125,2.125,2.125,0,1
05/09/2012,2.146,2.155,2.146,2.155,1,1
05/10/2012,2.141,2.141,2.141,2.141,0,0
05/11/2012,2.132,2.132,2.132,2.132,0,0
05/14/2012,2.09,2.09,2.09,2.09,0,0
05/15/2012,2.075,2.075,2.075,2.075,0,0
05/16/2012,2.052,2.052,2.052,2.052,0,0
05/17/2012,2.009,2.009,2.009,2.009,0,0
05/18/2012,2.021,2.021,2.021,2.021,0,0
05/21/2012,2.071,2.071,2.071,2.071,0,0
05/22/2012,2.068,2.068,2.068,2.068,0,0
05/23/2012,2.003,2.003,2.003,2.003,0,0
05/24/2012,2.008,2.008,2.008,2.008,0,0
05/25/2012,2.024,2.024,2.024,2.024,0,0
05/29/2012,2.038,2.038,2.038,2.038,0,0
05/30/2012,1.978,1.978,1.978,1.978,0,0
05/31/2012,1.927,1.927,1.927,1.927,0,0
06/01/2012,1.927,1.927,1.861,1.861,0,0
06/04/2012,1.875,1.875,1.875,1.875,0,0
06/05/2012,1.889,1.889,1.889,1.889,0,0
06/06/2012,1.894,1.894,1.894,1.894,0,0
06/07/2012,1.889,1.889,1.889,1.889,0,0
06/08/2012,1.879,1.889,1.879,1.889,1,1
06/11/2012,1.861,1.861,1.861,1.861,0,1
06/12/2012,1.854,1.854,1.854,1.854,0,1
06/13/2012,1.859,1.859,1.859,1.859,0,1
06/14/2012,1.88,1.88,1.88,1.88,0,1
06/15/2012,1.906,1.906,1.906,1.906,0,1
06/18/2012,1.865,1.865,1.865,1.865,0,1
06/19/2012,1.846,1.846,1.846,1.846,0,1
06/20/2012,1.794,1.794,1.794,1.794,0,1
06/21/2012,1.754,1.754,1.754,1.754,0,1
06/22/2012,1.774,1.774,1.774,1.774,0,1
06/25/2012,1.85,1.85,1.85,1.85,0,1
06/26/2012,1.844,1.849,1.844,1.849,1,2
06/27/2012,1.824,1.824,1.824,1.824,0,2
06/28/2012,1.802,1.802,1.802,1.802,0,3
06/29/2012,1.874,1.957,1.874,1.957,3,3
07/02/2012,1.949,1.949,1.949,1.949,0,3
07/03/2012,1.949,2.048,1.949,2.048,1,3
07/05/2012,2.09,2.09,2.09,2.09,0,3
07/06/2012,2.041,2.041,2.041,2.041,0,3
07/09/2012,2.084,2.084,2.084,2.084,0,3
07/10/2012,2.072,2.072,2.072,2.072,0,3
07/11/2012,2.072,2.094,2.072,2.094,1,4
07/12/2012,2.131,2.131,2.131,2.131,0,4
07/13/2012,2.141,2.141,2.141,2.141,0,4
07/16/2012,2.18,2.18,2.18,2.18,0,4
07/17/2012,2.17,2.17,2.17,2.17,0,4
07/18/2012,2.208,2.208,2.208,2.208,0,4
07/19/2012,2.208,2.264,2.208,2.264,1,5
07/20/2012,2.268,2.268,2.268,2.268,0,5
07/23/2012,2.208,2.208,2.208,2.208,0,5
07/24/2012,2.15,2.15,2.15,2.15,0,5
07/25/2012,2.118,2.118,2.118,2.118,0,5
07/26/2012,2.118,2.139,2.118,2.139,1,6
07/27/2012,2.213,2.213,2.213,2.213,0,6
07/30/2012,2.234,2.234,2.234,2.234,0,6
07/31/2012,2.19,2.19,2.19,2.19,0,6
08/01/2012,2.25,2.25,2.25,2.25,0,6
08/02/2012,2.286,2.286,2.286,2.286,0,6
08/03/2012,2.347,2.347,2.347,2.347,0,6
08/06/2012,2.338,2.338,2.338,2.338,0,6
08/07/2012,2.407,2.407,2.407,2.407,0,6
08/08/2012,2.396,2.396,2.396,2.396,0,6
08/09/2012,2.417,2.417,2.417,2.417,0,6
08/10/2012,2.42,2.42,2.42,2.42,0,6
08/13/2012,2.407,2.407,2.407,2.407,0,6
08/14/2012,2.417,2.417,2.417,2.417,0,6
08/15/2012,2.5,2.5,2.5,2.5,0,6
08/16/2012,2.499,2.499,2.499,2.499,0,6
08/17/2012,2.444,2.444,2.444,2.444,0,6
08/20/2012,2.446,2.447,2.446,2.447,1,1
08/21/2012,2.481,2.481,2.481,2.481,0,1
08/22/2012,2.511,2.52,2.511,2.52,1,2
08/23/2012,2.532,2.532,2.532,2.532,0,2
08/24/2012,2.494,2.494,2.494,2.494,0,2
08/27/2012,2.494,2.606,2.494,2.571,5,2
08/28/2012,2.542,2.542,2.542,2.542,0,2
08/29/2012,2.516,2.516,2.516,2.516,0,2
08/30/2012,2.507,2.507,2.507,2.507,0,2
08/31/2012,2.572,2.572,2.572,2.572,0,2
09/04/2012,2.551,2.551,2.551,2.551,0,2
09/05/2012,2.551,2.551,2.549,2.549,1,1
09/06/2012,2.59,2.59,2.59,2.59,0,1
09/07/2012,2.619,2.619,2.619,2.619,0,1
09/10/2012,2.623,2.623,2.623,2.623,0,1
09/11/2012,2.638,2.643,2.638,2.643,1,1
09/12/2012,2.601,2.601,2.601,2.601,0,0
09/13/2012,2.561,2.561,2.561,2.561,0,0
09/14/2012,2.615,2.615,2.615,2.615,0,0
09/17/2012,2.542,2.542,2.542,2.542,0,0
09/18/2012,2.496,2.498,2.496,2.498,1,1
09/19/2012,2.428,2.428,2.428,2.428,0,1
09/20/2012,2.503,2.503,2.503,2.503,0,1
09/21/2012,2.542,2.542,2.542,2.542,0,1
09/24/2012,2.517,2.517,2.517,2.517,0,1
09/25/2012,2.516,2.566,2.516,2.566,1,2
09/26/2012,2.68,2.68,2.68,2.68,0,2
09/27/2012,2.703,2.703,2.703,2.703,0,2
09/28/2012,2.726,2.726,2.726,2.726,0,2
10/01/2012,2.726,2.726,2.726,2.726,1,1
10/02/2012,2.675,2.675,2.675,2.675,0,1
10/03/2012,2.595,2.606,2.595,2.606,2,1
10/04/2012,2.749,2.749,2.749,2.749,0,1
10/05/2012,2.759,2.759,2.759,2.759,0,1
10/08/2012,2.699,2.699,2.699,2.699,0,1
10/09/2012,2.765,2.765,2.765,2.765,0,1
10/10/2012,2.765,2.765,2.765,2.765,1,1
10/11/2012,2.762,2.762,2.762,2.762,0,0
10/12/2012,2.699,2.699,2.699,2.699,0,0
10/15/2012,2.656,2.656,2.656,2.656,0,0
10/16/2012,2.651,2.651,2.651,2.651,0,0
10/17/2012,2.588,2.588,2.588,2.588,0,0
10/18/2012,2.551,2.551,2.551,2.551,0,0
10/19/2012,2.502,2.502,2.502,2.502,0,0
10/22/2012,2.454,2.454,2.454,2.454,0,0
10/23/2012,2.411,2.411,2.411,2.411,0,0
10/24/2012,2.409,2.409,2.409,2.409,0,0
10/25/2012,2.482,2.482,2.482,2.482,0,0
10/26/2012,2.505,2.505,2.505,2.505,0,0
10/29/2012,2.563,2.563,2.563,2.563,0,0
10/30/2012,2.538,2.538,2.538,2.538,0,0
10/31/2012,2.552,2.552,2.552,2.552,0,0
11/01/2012,2.556,2.556,2.556,2.556,0,0
11/02/2012,2.556,2.556,2.496,2.496,1,1
11/05/2012,2.542,2.542,2.542,2.542,0,1
11/06/2012,2.621,2.621,2.621,2.621,0,1
11/07/2012,2.511,2.511,2.511,2.511,0,1
11/08/2012,2.529,2.529,2.529,2.529,1,1
11/09/2012,2.621,2.621,2.621,2.621,0,0
11/12/2012,2.598,2.598,2.598,2.598,0,0
11/13/2012,2.576,2.576,2.576,2.576,0,0
11/14/2012,2.601,2.601,2.601,2.601,0,0
11/15/2012,2.618,2.618,2.618,2.618,0,0
11/16/2012,2.632,2.632,2.632,2.632,1,1
11/19/2012,2.677,2.677,2.677,2.677,0,1
11/20/2012,2.635,2.635,2.635,2.635,0,1
11/21/2012,2.672,2.672,2.672,2.672,0,1
11/23/2012,2.666,2.666,2.666,2.666,0,1
11/26/2012,2.648,2.648,2.648,2.648,0,1
11/27/2012,2.647,2.654,2.647,2.654,1,1
11/28/2012,2.656,2.656,2.656,2.656,0,0
11/29/2012,2.701,2.701,2.701,2.701,0,0
11/30/2012,2.698,2.698,2.698,2.698,0,0
12/03/2012,2.694,2.695,2.694,2.695,1,1
12/04/2012,2.657,2.657,2.657,2.657,0,1
12/05/2012,2.606,2.606,2.606,2.606,0,1
12/06/2012,2.565,2.565,2.565,2.565,0,1
12/07/2012,2.565,2.565,2.565,2.565,0,1
12/10/2012,2.566,2.566,2.566,2.566,0,1
12/11/2012,2.566,2.579,2.566,2.579,1,1
12/12/2012,2.615,2.615,2.615,2.615,0,1
12/13/2012,2.57,2.57,2.57,2.57,0,1
12/14/2012,2.63,2.63,2.63,2.63,0,1
12/17/2012,2.623,2.623,2.623,2.623,0,1
12/18/2012,2.659,2.659,2.659,2.659,0,1
12/19/2012,2.711,2.711,2.711,2.711,0,1
12/20/2012,2.722,2.722,2.722,2.722,0,1
12/21/2012,2.703,2.703,2.703,2.703,0,1
12/24/2012,2.719,2.719,2.719,2.719,0,1
12/26/2012,2.784,2.784,2.784,2.784,0,1
12/27/2012,2.789,2.789,2.789,2.789,0,1
12/28/2012,2.759,2.759,2.759,2.759,0,1
12/31/2012,2.762,2.762,2.762,2.762,0,1
01/02/2013,2.795,2.795,2.795,2.795,0,1
01/03/2013,2.795,2.798,2.795,2.798,2,2
01/04/2013,2.764,2.764,2.764,2.764,0,2
