Date Apple Nasdaq 12/12/80 0.13 191.220001 12/15/80 0.12 194.020004 12/16/80 0.11 191.880005 12/17/80 0.12 194.020004 12/18/80 0.12 196.009995 12/19/80 0.13 197.910004 12/22/80 0.13 199.789993 12/23/80 0.14 199.860001 12/24/80 0.15 200.139999 12/26/80 0.16 201.279999 12/29/80 0.16 199.839996 12/30/80 0.16 200.460007 12/31/80 0.15 202.339996 01/02/81 0.15 203.550003 01/05/81 0.15 204.169998 01/06/81 0.14 204.070007 01/07/81 0.14 197.350006 01/08/81 0.14 195.889999 01/09/81 0.14 197.660004 01/12/81 0.14 198.440002 01/13/81 0.14 198.050003 01/14/81 0.14 199.080002 01/15/81 0.14 199.850006 01/16/81 0.14 201.130005 01/19/81 0.15 201.580002 01/20/81 0.14 198.720001 01/21/81 0.15 198.089996 01/22/81 0.15 197.119995 01/23/81 0.15 197.520004 01/26/81 0.14 196.130005 01/27/81 0.14 197.179993 01/28/81 0.14 197.369995 01/29/81 0.13 197.880005 01/30/81 0.13 197.809998 02/02/81 0.12 193.089996 02/03/81 0.12 193.559998 02/04/81 0.13 194.570007 02/05/81 0.13 196.289993 02/06/81 0.13 197.869995 02/09/81 0.12 196.929993 02/10/81 0.12 196.699997 02/11/81 0.12 195.809998 02/12/81 0.12 194.610001 02/13/81 0.11 193.889999 02/17/81 0.12 193.979996 02/18/81 0.12 194.729996 02/19/81 0.11 192.740005 02/20/81 0.11 192.289993 02/23/81 0.11 193.059998 02/24/81 0.11 193.940002 02/25/81 0.11 193.990005 02/26/81 0.11 196.130005 02/27/81 0.12 198.009995 03/02/81 0.12 199.059998 03/03/81 0.12 198.350006 03/04/81 0.12 198.75 03/05/81 0.12 199.050003 03/06/81 0.11 199.889999 03/09/81 0.11 200.139999 03/10/81 0.10 199.029999 03/11/81 0.10 198.160004 03/12/81 0.10 200.669998 03/13/81 0.10 202.169998 03/16/81 0.10 203.440002 03/17/81 0.11 203.190002 03/18/81 0.12 204 03/19/81 0.11 204.449997 03/20/81 0.12 206.289993 03/23/81 0.12 207.619995 03/24/81 0.12 207.699997 03/25/81 0.12 209.309998 03/26/81 0.11 209.529999 03/27/81 0.11 208.820007 03/30/81 0.11 208.960007 03/31/81 0.11 210.179993 04/01/81 0.11 211.339996 04/02/81 0.12 211.960007 04/03/81 0.12 212.649994 04/06/81 0.12 211.270004 04/07/81 0.12 211.759995 04/08/81 0.12 212.800003 04/09/81 0.12 213.910004 04/10/81 0.12 215.149994 04/13/81 0.12 214.330002 04/14/81 0.12 213.389999 04/15/81 0.12 214.979996 04/16/81 0.11 216.639999 04/20/81 0.12 217.550003 04/21/81 0.12 216.729996 04/22/81 0.13 217.190002 04/23/81 0.13 218.020004 04/24/81 0.13 219.559998 04/27/81 0.13 219.880005 04/28/81 0.13 217.630005 04/29/81 0.12 216.220001 04/30/81 0.13 216.740005 05/01/81 0.13 216.679993 05/04/81 0.13 213.320007 05/05/81 0.13 211.550003 05/06/81 0.12 211.979996 05/07/81 0.12 213.660004 05/08/81 0.13 214.839996 05/11/81 0.12 212.789993 05/12/81 0.12 213.119995 05/13/81 0.12 213.779999 05/14/81 0.12 215.179993 05/15/81 0.12 216.509995 05/18/81 0.13 216.940002 05/19/81 0.12 216.119995 05/20/81 0.13 217.630005 05/21/81 0.13 218.350006 05/22/81 0.14 219.229996 05/26/81 0.14 220.240005 05/27/81 0.15 222.169998 05/28/81 0.15 223.309998 05/29/81 0.15 223.470001 06/01/81 0.15 223.020004 06/02/81 0.14 219.589996 06/03/81 0.14 218.889999 06/04/81 0.14 219.679993 06/05/81 0.14 221.300003 06/08/81 0.14 220.839996 06/09/81 0.14 220.009995 06/10/81 0.14 220.399994 06/11/81 0.15 222.339996 06/12/81 0.15 222.759995 06/15/81 0.14 222.960007 06/16/81 0.14 220.580002 06/17/81 0.14 220.610001 06/18/81 0.14 218.710007 06/19/81 0.14 219.559998 06/22/81 0.13 218.600006 06/23/81 0.13 219.229996 06/24/81 0.13 218.770004 06/25/81 0.13 219.309998 06/26/81 0.13 219.759995 06/29/81 0.13 218.220001 06/30/81 0.12 215.75 07/01/81 0.12 214.630005 07/02/81 0.12 212.800003 07/06/81 0.11 209.100006 07/07/81 0.11 208.009995 07/08/81 0.12 208.440002 07/09/81 0.11 210.029999 07/10/81 0.10 210.539993 07/13/81 0.10 210.860001 07/14/81 0.11 209.880005 07/15/81 0.11 210.839996 07/16/81 0.11 212.020004 07/17/81 0.12 212.759995 07/20/81 0.11 209.270004 07/21/81 0.11 207.710007 07/22/81 0.10 206.160004 07/23/81 0.10 206.410004 07/24/81 0.11 208 07/27/81 0.11 209.419998 07/28/81 0.11 208.910004 07/29/81 0.11 208.949997 07/30/81 0.11 210.029999 07/31/81 0.11 211.630005 08/03/81 0.11 210.399994 08/04/81 0.11 210.089996 08/05/81 0.12 211.029999 08/06/81 0.11 211.669998 08/07/81 0.11 211.360001 08/11/81 0.11 210.839996 08/12/81 0.11 211.669998 08/13/81 0.10 211.949997 08/14/81 0.10 212.360001 08/17/81 0.10 212.119995 08/18/81 0.10 209.649994 08/19/81 0.10 207.009995 08/20/81 0.10 207.220001 08/21/81 0.09 207.970001 08/24/81 0.08 206.759995 08/25/81 0.09 200.759995 08/26/81 0.08 197.779999 08/27/81 0.09 197.809998 08/28/81 0.09 196.820007 08/31/81 0.09 197.550003 09/01/81 0.10 195.75 09/02/81 0.10 195.169998 09/03/81 0.09 195.389999 09/04/81 0.09 191.990005 09/08/81 0.09 189.630005 09/09/81 0.09 184.789993 09/10/81 0.09 184.770004 09/11/81 0.09 187.550003 09/14/81 0.08 189.809998 09/15/81 0.08 189.619995 09/16/81 0.08 189.559998 09/17/81 0.08 187.820007 09/18/81 0.08 185.710007 09/21/81 0.08 184.270004 09/22/81 0.08 184.410004 09/23/81 0.07 183.259995 09/24/81 0.07 179.990005 09/25/81 0.06 180.389999 09/28/81 0.06 175.119995 09/29/81 0.07 175.029999 09/30/81 0.07 178.509995 10/01/81 0.07 180.029999 10/02/81 0.07 181.089996 10/05/81 0.08 184.369995 10/06/81 0.08 185.910004 10/07/81 0.08 185.869995 10/08/81 0.08 188.779999 10/09/81 0.08 191.009995 10/12/81 0.09 191.270004 10/13/81 0.09 191.279999 10/14/81 0.08 191.919998 10/15/81 0.08 189.429993 10/16/81 0.08 189.850006 10/19/81 0.08 190.240005 10/20/81 0.09 189.770004 10/21/81 0.09 191.229996 10/22/81 0.09 192.380005 10/23/81 0.08 192.429993 10/26/81 0.08 191.910004 10/27/81 0.09 191.009995 10/28/81 0.09 192.610001 10/29/81 0.09 193.75 10/30/81 0.09 193.080002 11/02/81 0.09 195.240005 11/03/81 0.09 197.25 11/04/81 0.09 198.779999 11/05/81 0.08 199.729996 11/06/81 0.08 200.020004 11/09/81 0.08 199.970001 11/10/81 0.08 199.919998 11/11/81 0.08 199.899994 11/12/81 0.09 200.050003 11/13/81 0.08 200.990005 11/16/81 0.08 200.160004 11/17/81 0.08 197.160004 11/18/81 0.08 197.679993 11/19/81 0.08 197.600006 11/20/81 0.08 197.320007 11/23/81 0.08 198.600006 11/24/81 0.08 198.009995 11/25/81 0.08 199.039993 11/27/81 0.08 200.009995 11/30/81 0.08 201.020004 12/01/81 0.08 201.369995 12/02/81 0.08 201.130005 12/03/81 0.08 200.350006 12/04/81 0.08 199.899994 12/07/81 0.09 200.880005 12/08/81 0.08 199.710007 12/09/81 0.08 198.130005 12/10/81 0.08 198.289993 12/11/81 0.08 198.919998 12/14/81 0.08 198.639999 12/15/81 0.08 195.669998 12/16/81 0.09 195.160004 12/17/81 0.09 195.089996 12/18/81 0.10 195.699997 12/21/81 0.10 197.009995 12/22/81 0.10 196.369995 12/23/81 0.10 195.639999 12/24/81 0.10 195.449997 12/28/81 0.09 195.699997 12/29/81 0.09 195.139999 12/30/81 0.10 193.910004 12/31/81 0.10 194.660004 01/04/82 0.10 195.839996 01/05/82 0.09 195.529999 01/06/82 0.09 192.330002 01/07/82 0.08 191.149994 01/08/82 0.09 191.020004 01/11/82 0.08 192.050003 01/12/82 0.08 188.800003 01/13/82 0.08 187.320007 01/14/82 0.08 185.729996 01/15/82 0.09 185.889999 01/18/82 0.09 187.320007 01/19/82 0.09 187.210007 01/20/82 0.09 186.160004 01/21/82 0.09 185.720001 01/22/82 0.09 186.399994 01/25/82 0.09 185.830002 01/26/82 0.09 183.520004 01/27/82 0.09 183.410004 01/28/82 0.09 183.570007 01/29/82 0.09 186.220001 02/01/82 0.09 188.389999 02/02/82 0.09 186.820007 02/03/82 0.09 187.460007 02/04/82 0.09 187.429993 02/05/82 0.09 187.139999 02/08/82 0.08 188.210007 02/09/82 0.08 184.630005 02/10/82 0.08 182.509995 02/11/82 0.08 182.970001 02/12/82 0.08 182.25 02/16/82 0.08 182.520004 02/17/82 0.08 180.710007 02/18/82 0.08 181.25 02/19/82 0.08 181.380005 02/22/82 0.08 180.649994 02/23/82 0.08 179.070007 02/24/82 0.08 177.490005 02/25/82 0.08 178.580002 02/26/82 0.08 179.440002 03/01/82 0.08 179.429993 03/02/82 0.08 180.130005 03/03/82 0.08 180.139999 03/04/82 0.08 178.009995 03/05/82 0.07 176.289993 03/08/82 0.07 173.970001 03/09/82 0.07 171.029999 03/10/82 0.07 169.710007 03/11/82 0.07 170.419998 03/12/82 0.07 170.089996 03/15/82 0.07 168.229996 03/16/82 0.07 167.919998 03/17/82 0.06 168.279999 03/18/82 0.07 168.199997 03/19/82 0.07 170.130005 03/22/82 0.08 171.759995 03/23/82 0.08 173.830002 03/24/82 0.07 174.949997 03/25/82 0.07 174.839996 03/26/82 0.07 175.830002 03/29/82 0.07 175.199997 03/30/82 0.08 175.5 03/31/82 0.08 175.419998 04/01/82 0.08 175.649994 04/02/82 0.08 177.309998 04/05/82 0.08 178.559998 04/06/82 0.08 178.210007 04/07/82 0.08 178.679993 04/08/82 0.08 179.910004 04/12/82 0.08 181.149994 04/13/82 0.07 180.889999 04/14/82 0.07 180.759995 04/15/82 0.07 180.410004 04/16/82 0.08 181.119995 04/19/82 0.07 182.25 04/20/82 0.07 182.369995 04/21/82 0.07 181.940002 04/22/82 0.07 182.320007 04/23/82 0.07 183.660004 04/26/82 0.07 184.929993 04/27/82 0.07 185.800003 04/28/82 0.07 184.720001 04/29/82 0.07 184.889999 04/30/82 0.07 184.149994 05/03/82 0.07 184.699997 05/04/82 0.07 184.970001 05/05/82 0.07 185.949997 05/06/82 0.07 185.880005 05/07/82 0.07 187.270004 05/10/82 0.07 188.130005 05/11/82 0.07 187.570007 05/12/82 0.07 188.190002 05/13/82 0.07 188.059998 05/14/82 0.07 187.660004 05/17/82 0.06 188.220001 05/18/82 0.06 186.899994 05/19/82 0.06 185.809998 05/20/82 0.06 183.910004 05/21/82 0.06 182.720001 05/24/82 0.06 182.399994 05/25/82 0.06 181.710007 05/26/82 0.06 181.119995 05/27/82 0.06 178.759995 05/28/82 0.06 178.369995 06/01/82 0.06 178.539993 06/02/82 0.06 177.360001 06/03/82 0.06 177.820007 06/04/82 0.06 177.100006 06/07/82 0.06 174.820007 06/08/82 0.06 173.839996 06/09/82 0.06 173.279999 06/10/82 0.06 170.940002 06/11/82 0.06 171.369995 06/14/82 0.06 173.550003 06/15/82 0.06 172.149994 06/16/82 0.06 171.190002 06/17/82 0.06 171.440002 06/18/82 0.06 169.850006 06/21/82 0.06 168.5 06/22/82 0.06 168 06/23/82 0.06 169.050003 06/24/82 0.06 170.860001 06/25/82 0.06 171.119995 06/28/82 0.06 170.479996 06/29/82 0.06 171.070007 06/30/82 0.06 170.529999 07/01/82 0.06 171.300003 07/02/82 0.05 170.600006 07/06/82 0.05 170.050003 07/07/82 0.05 169.220001 07/08/82 0.05 168.080002 07/09/82 0.05 166.800003 07/12/82 0.05 168.070007 07/13/82 0.06 168.850006 07/14/82 0.06 169.350006 07/15/82 0.06 169.210007 07/16/82 0.06 169.610001 07/19/82 0.06 170.179993 07/20/82 0.06 170.089996 07/21/82 0.06 170.830002 07/22/82 0.06 171.539993 07/23/82 0.06 172.059998 07/26/82 0.06 172.110001 07/27/82 0.06 171.449997 07/28/82 0.06 170.710007 07/29/82 0.06 168.369995 07/30/82 0.06 167.600006 08/02/82 0.06 167.350006 08/03/82 0.06 168.369995 08/04/82 0.06 167.970001 08/05/82 0.06 166.559998 08/06/82 0.05 165.149994 08/09/82 0.06 163.589996 08/10/82 0.06 161.380005 08/11/82 0.06 161.320007 08/12/82 0.06 160.770004 08/13/82 0.06 159.839996 08/16/82 0.06 159.139999 08/17/82 0.06 159.679993 08/18/82 0.06 162.279999 08/19/82 0.06 164.990005 08/20/82 0.07 164.919998 08/23/82 0.07 166.960007 08/24/82 0.07 169.880005 08/25/82 0.08 172.229996 08/26/82 0.08 174.929993 08/27/82 0.08 178.169998 08/30/82 0.08 177.600006 08/31/82 0.08 176.360001 09/01/82 0.08 177.710007 09/02/82 0.08 177.300003 09/03/82 0.08 179.5 09/07/82 0.08 182.050003 09/08/82 0.08 180.880005 09/09/82 0.08 181.789993 09/10/82 0.08 182.770004 09/13/82 0.08 182.470001 09/14/82 0.08 182.899994 09/15/82 0.08 184.600006 09/16/82 0.08 186.309998 09/17/82 0.08 186.800003 09/20/82 0.08 186.610001 09/21/82 0.08 186 09/22/82 0.08 187.910004 09/23/82 0.08 188.619995 09/24/82 0.08 188.149994 09/27/82 0.08 188.610001 09/28/82 0.08 188.639999 09/29/82 0.08 189.039993 09/30/82 0.08 188.259995 10/01/82 0.08 187.649994 10/04/82 0.08 188.699997 10/05/82 0.08 188.020004 10/06/82 0.09 188.770004 10/07/82 0.10 191.979996 10/08/82 0.10 195.589996 10/11/82 0.11 198.889999 10/12/82 0.10 202.309998 10/13/82 0.10 202.160004 10/14/82 0.11 205.169998 10/15/82 0.10 204.850006 10/18/82 0.10 204.460007 10/19/82 0.11 206.610001 10/20/82 0.11 207.479996 10/21/82 0.12 210.699997 10/22/82 0.12 214.279999 10/25/82 0.11 215.289993 10/26/82 0.11 210.889999 10/27/82 0.11 209.919998 10/28/82 0.11 212.199997 10/29/82 0.11 211.869995 11/01/82 0.12 212.630005 11/02/82 0.13 214.520004 11/03/82 0.14 217.649994 11/04/82 0.14 222.770004 11/05/82 0.13 225.009995 11/08/82 0.13 227.029999 11/09/82 0.13 226.740005 11/10/82 0.14 230.190002 11/11/82 0.15 230.410004 11/12/82 0.14 231.520004 11/15/82 0.14 232.610001 11/16/82 0.13 229.339996 11/17/82 0.14 224.970001 11/18/82 0.14 227.75 11/19/82 0.14 229.279999 11/22/82 0.13 229.410004 11/23/82 0.13 225.789993 11/24/82 0.13 225.169998 11/26/82 0.13 226.880005 11/29/82 0.13 228.639999 11/30/82 0.14 228.389999 12/01/82 0.15 232.309998 12/02/82 0.15 235.589996 12/03/82 0.14 236.179993 12/06/82 0.15 237.160004 12/07/82 0.15 239.289993 12/08/82 0.15 240.649994 12/09/82 0.14 240.699997 12/10/82 0.13 237.240005 12/13/82 0.13 233.850006 12/14/82 0.13 233.330002 12/15/82 0.13 231.330002 12/16/82 0.13 225.690002 12/17/82 0.13 225.600006 12/20/82 0.13 228.929993 12/21/82 0.14 227.880005 12/22/82 0.14 228.520004 12/23/82 0.14 231.039993 12/27/82 0.15 232.330002 12/28/82 0.15 233.199997 12/29/82 0.14 232.199997 12/30/82 0.13 232.270004 12/31/82 0.13 231.279999 01/03/83 0.13 232.410004 01/04/83 0.13 230.589996 01/05/83 0.14 231.639999 01/06/83 0.13 232.729996 01/07/83 0.12 236.610001 01/10/83 0.13 238.600006 01/11/83 0.13 240.940002 01/12/83 0.14 240.850006 01/13/83 0.14 242.910004 01/14/83 0.15 243.479996 01/17/83 0.15 245.630005 01/18/83 0.15 247.139999 01/19/83 0.15 246.649994 01/20/83 0.17 245.199997 01/21/83 0.17 245.990005 01/24/83 0.16 243.970001 01/25/83 0.16 236.729996 01/26/83 0.17 239.190002 01/27/83 0.18 241.429993 01/28/83 0.18 245.440002 01/31/83 0.18 246.929993 02/01/83 0.19 248.350006 02/02/83 0.19 248.149994 02/03/83 0.20 248.279999 02/04/83 0.20 249.440002 02/07/83 0.19 251.649994 02/08/83 0.19 252.020004 02/09/83 0.19 251.100006 02/10/83 0.20 251.380005 02/11/83 0.21 254.770004 02/14/83 0.21 256.640015 02/15/83 0.20 258.670013 02/16/83 0.20 259.059998 02/17/83 0.20 259.070007 02/18/83 0.20 259 02/22/83 0.21 261.290009 02/23/83 0.21 259.179993 02/24/83 0.21 259.98999 02/25/83 0.21 262.309998 02/28/83 0.20 262.440002 03/01/83 0.21 260.670013 03/02/83 0.21 261.820007 03/03/83 0.20 263.399994 03/04/83 0.20 265.209991 03/07/83 0.20 265.940002 03/08/83 0.19 265.390015 03/09/83 0.19 263.160004 03/10/83 0.19 265.059998 03/11/83 0.19 266.079987 03/14/83 0.18 266.179993 03/15/83 0.19 264.339996 03/16/83 0.19 264.25 03/17/83 0.19 264.660004 03/18/83 0.19 264.01001 03/21/83 0.20 265.01001 03/22/83 0.20 266.329987 03/23/83 0.19 267.519989 03/24/83 0.19 269.26001 03/25/83 0.19 270.369995 03/28/83 0.19 270.890015 03/29/83 0.20 269.149994 03/30/83 0.20 268.769989 03/31/83 0.19 270.779999 04/04/83 0.18 270.799988 04/05/83 0.18 268.730011 04/06/83 0.18 268.829987 04/07/83 0.18 266.470001 04/08/83 0.18 266.73999 04/11/83 0.19 268.100006 04/12/83 0.19 270.809998 04/13/83 0.20 272.730011 04/14/83 0.20 275.929993 04/15/83 0.20 278.809998 04/18/83 0.21 281.600006 04/19/83 0.21 282.829987 04/20/83 0.23 281.859985 04/21/83 0.23 284.809998 04/22/83 0.23 286.839996 04/25/83 0.22 288.549988 04/26/83 0.22 286.579987 04/27/83 0.22 288.109985 04/28/83 0.22 288.929993 04/29/83 0.23 290.839996 05/02/83 0.22 293.059998 05/03/83 0.22 290.540009 05/04/83 0.23 289.649994 05/05/83 0.25 293.209991 05/06/83 0.25 297.320007 05/09/83 0.24 301.640015 05/10/83 0.24 302.649994 05/11/83 0.24 304.339996 05/12/83 0.24 302.890015 05/13/83 0.24 302.149994 05/16/83 0.23 303.940002 05/17/83 0.23 299.600006 05/18/83 0.23 301.019989 05/19/83 0.24 303.51001 05/20/83 0.25 302.820007 05/23/83 0.26 303.559998 05/24/83 0.27 303.859985 05/25/83 0.27 307.359985 05/26/83 0.27 309.160004 05/27/83 0.27 311.390015 05/31/83 0.26 312.049988 06/01/83 0.26 308.730011 06/02/83 0.26 307.950012 06/03/83 0.27 310.450012 06/06/83 0.28 313.850006 06/07/83 0.27 315.480011 06/08/83 0.27 314.170013 06/09/83 0.27 312.48999 06/10/83 0.26 312.73999 06/13/83 0.26 315.23999 06/14/83 0.25 318.049988 06/15/83 0.24 320.040009 06/16/83 0.26 322.040009 06/17/83 0.25 326.5 06/20/83 0.24 326.109985 06/21/83 0.24 324.630005 06/22/83 0.25 325.959991 06/23/83 0.24 328.190002 06/24/83 0.24 327.329987 06/27/83 0.22 328.910004 06/28/83 0.21 324.339996 06/29/83 0.22 315.869995 06/30/83 0.22 316.23999 07/01/83 0.22 318.700012 07/05/83 0.21 321.579987 07/06/83 0.21 317.149994 07/07/83 0.21 319.140015 07/08/83 0.21 320.029999 07/11/83 0.21 319.570007 07/12/83 0.21 320.380005 07/13/83 0.21 316.929993 07/14/83 0.21 314.589996 07/15/83 0.20 315.48999 07/18/83 0.20 312.869995 07/19/83 0.20 310.290009 07/20/83 0.18 311.170013 07/21/83 0.19 316.76001 07/22/83 0.20 319.290009 07/25/83 0.19 320.709991 07/26/83 0.17 320.839996 07/27/83 0.16 320.380005 07/28/83 0.15 315.040009 07/29/83 0.16 308.470001 08/01/83 0.15 303.959991 08/02/83 0.15 302.079987 08/03/83 0.16 303.179993 08/04/83 0.15 303.859985 08/05/83 0.15 299.700012 08/08/83 0.15 300.200012 08/09/83 0.15 294.929993 08/10/83 0.15 294.26001 08/11/83 0.15 296.649994 08/12/83 0.15 297.559998 08/15/83 0.15 299.579987 08/16/83 0.15 301.779999 08/17/83 0.15 299.850006 08/18/83 0.15 300.839996 08/19/83 0.15 299.779999 08/22/83 0.15 299.100006 08/23/83 0.14 298.76001 08/24/83 0.14 293.660004 08/25/83 0.14 290.859985 08/26/83 0.14 289.529999 08/29/83 0.14 290.309998 08/30/83 0.15 289.359985 08/31/83 0.17 289.859985 09/01/83 0.16 292.420013 09/02/83 0.17 294.549988 09/06/83 0.18 297.850006 09/07/83 0.15 301.230011 09/08/83 0.14 300.76001 09/09/83 0.14 301.790009 09/12/83 0.14 302.230011 09/13/83 0.14 300.76001 09/14/83 0.14 297.929993 09/15/83 0.13 298.339996 09/16/83 0.13 297.190002 09/19/83 0.14 298.269989 09/20/83 0.14 301.829987 09/21/83 0.14 303.359985 09/22/83 0.15 303.26001 09/23/83 0.11 304.559998 09/26/83 0.11 303.609985 09/27/83 0.10 303.769989 09/28/83 0.10 300.779999 09/29/83 0.10 299.76001 09/30/83 0.10 299.290009 10/03/83 0.10 296.649994 10/04/83 0.10 294.640015 10/05/83 0.10 294.809998 10/06/83 0.10 294.570007 10/07/83 0.09 295.779999 10/10/83 0.09 297.359985 10/11/83 0.09 297.420013 10/12/83 0.09 295.410004 10/13/83 0.10 291.589996 10/14/83 0.10 290.440002 10/17/83 0.09 289.649994 10/18/83 0.09 289.690002 10/19/83 0.10 283.619995 10/20/83 0.09 279.850006 10/21/83 0.09 281.25 10/24/83 0.09 279.48999 10/25/83 0.09 276.809998 10/26/83 0.09 278.600006 10/27/83 0.09 277.850006 10/28/83 0.09 277.5 10/31/83 0.10 276.140015 11/01/83 0.10 274.549988 11/02/83 0.10 273.040009 11/03/83 0.10 275.179993 11/04/83 0.09 274.859985 11/07/83 0.09 273.170013 11/08/83 0.08 271.119995 11/09/83 0.09 269.570007 11/10/83 0.09 271 11/11/83 0.09 273.079987 11/14/83 0.09 277.130005 11/15/83 0.09 279.51001 11/16/83 0.09 278.920013 11/17/83 0.09 279.940002 11/18/83 0.09 281.26001 11/21/83 0.10 281.279999 11/22/83 0.10 283.049988 11/23/83 0.09 284.549988 11/25/83 0.09 284.690002 11/28/83 0.09 285.48999 11/29/83 0.09 284.470001 11/30/83 0.09 284.619995 12/01/83 0.09 285.670013 12/02/83 0.09 286.070007 12/05/83 0.09 283.910004 12/06/83 0.09 282.48999 12/07/83 0.09 282.049988 12/08/83 0.10 282.149994 12/09/83 0.10 280.570007 12/12/83 0.10 280.51001 12/13/83 0.10 279.940002 12/14/83 0.10 278.920013 12/15/83 0.11 276.420013 12/16/83 0.11 275.350006 12/19/83 0.11 276.01001 12/20/83 0.10 275.579987 12/21/83 0.11 274.51001 12/22/83 0.11 275.630005 12/23/83 0.11 276.209991 12/27/83 0.11 276.540009 12/28/83 0.11 276.679993 12/29/83 0.11 276.570007 12/30/83 0.11 277.059998 01/03/84 0.11 278.600006 01/04/84 0.12 277.630005 01/05/84 0.13 280.970001 01/06/84 0.12 284.450012 01/09/84 0.12 287.899994 01/10/84 0.12 287.269989 01/11/84 0.13 287.630005 01/12/84 0.12 287.679993 01/13/84 0.12 287.630005 01/16/84 0.12 286.850006 01/17/84 0.13 286.290009 01/18/84 0.13 286.859985 01/19/84 0.13 287.209991 01/20/84 0.13 286.48999 01/23/84 0.13 284.410004 01/24/84 0.12 280.200012 01/25/84 0.12 278.820007 01/26/84 0.12 277.350006 01/27/84 0.12 275.609985 01/30/84 0.11 273.179993 01/31/84 0.11 269.230011 02/01/84 0.11 268.429993 02/02/84 0.11 266.429993 02/03/84 0.11 266.160004 02/06/84 0.10 264.01001 02/07/84 0.11 258.640015 02/08/84 0.10 257.809998 02/09/84 0.11 253.960007 02/10/84 0.11 251.690002 02/13/84 0.11 254.039993 02/14/84 0.11 250.570007 02/15/84 0.11 252.429993 02/16/84 0.11 252.729996 02/17/84 0.11 251.839996 02/21/84 0.12 251.330002 02/22/84 0.12 249.960007 02/23/84 0.12 249.160004 02/24/84 0.12 247.089996 02/27/84 0.12 251.440002 02/28/84 0.11 254.320007 02/29/84 0.12 251.550003 03/01/84 0.12 252.570007 03/02/84 0.12 253.5 03/05/84 0.12 255.539993 03/06/84 0.12 253.860001 03/07/84 0.12 252.240005 03/08/84 0.12 249.160004 03/09/84 0.12 249.660004 03/12/84 0.12 249.009995 03/13/84 0.12 249.740005 03/14/84 0.12 250.669998 03/15/84 0.12 250.25 03/16/84 0.12 251.050003 03/19/84 0.12 253.369995 03/20/84 0.12 251.649994 03/21/84 0.12 252.740005 03/22/84 0.11 252.490005 03/23/84 0.11 250.770004 03/26/84 0.12 249.979996 03/27/84 0.11 249.300003 03/28/84 0.11 249.100006 03/29/84 0.11 251.009995 03/30/84 0.11 251.630005 04/02/84 0.11 250.779999 04/03/84 0.11 249.800003 04/04/84 0.11 248.880005 04/05/84 0.11 248.509995 04/06/84 0.10 245.740005 04/09/84 0.10 243.940002 04/10/84 0.11 242.839996 04/11/84 0.11 243.449997 04/12/84 0.12 241.789993 04/13/84 0.12 242.559998 04/16/84 0.12 244.009995 04/17/84 0.12 243.880005 04/18/84 0.13 245.589996 04/19/84 0.13 245.479996 04/23/84 0.13 245.350006 04/24/84 0.12 243.929993 04/25/84 0.12 244.059998 04/26/84 0.13 243.899994 04/27/84 0.13 245.929993 04/30/84 0.14 246.899994 05/01/84 0.15 247.440002 05/02/84 0.15 250.259995 05/03/84 0.14 253.009995 05/04/84 0.13 252.550003 05/07/84 0.14 250.889999 05/08/84 0.15 251.350006 05/09/84 0.15 252.419998 05/10/84 0.15 252.600006 05/11/84 0.14 252.910004 05/14/84 0.14 250.570007 05/15/84 0.14 248.869995 05/16/84 0.14 249 05/17/84 0.13 248.679993 05/18/84 0.13 246.119995 05/21/84 0.14 244.610001 05/22/84 0.14 243.149994 05/23/84 0.14 240.800003 05/24/84 0.13 239.580002 05/25/84 0.13 235.389999 05/29/84 0.13 235.229996 05/30/84 0.13 232.610001 05/31/84 0.13 231.929993 06/01/84 0.14 232.820007 06/04/84 0.13 235.899994 06/05/84 0.12 238.75 06/06/84 0.13 238.429993 06/07/84 0.13 239.490005 06/08/84 0.13 239.889999 06/11/84 0.13 240.350006 06/12/84 0.13 238.119995 06/13/84 0.13 237.039993 06/14/84 0.13 237.779999 06/15/84 0.13 235.619995 06/18/84 0.13 235.639999 06/19/84 0.13 236.820007 06/20/84 0.14 237.869995 06/21/84 0.13 238.350006 06/22/84 0.13 239.75 06/25/84 0.12 241.110001 06/26/84 0.12 240.850006 06/27/84 0.11 238.880005 06/28/84 0.12 237.199997 06/29/84 0.12 238.320007 07/02/84 0.11 239.649994 07/03/84 0.11 237.910004 07/05/84 0.11 238.289993 07/06/84 0.11 237.830002 07/09/84 0.12 236.720001 07/10/84 0.12 236.990005 07/11/84 0.12 236.25 07/12/84 0.12 234.820007 07/13/84 0.12 234.220001 07/16/84 0.12 234.669998 07/17/84 0.12 233.690002 07/18/84 0.11 233.5 07/19/84 0.11 232.229996 07/20/84 0.11 230.889999 07/23/84 0.11 229.369995 07/24/84 0.12 227.059998 07/25/84 0.12 225.729996 07/26/84 0.12 225.300003 07/27/84 0.12 227.059998 07/30/84 0.11 229.300003 07/31/84 0.11 228.949997 08/01/84 0.11 229.699997 08/02/84 0.11 233.350006 08/03/84 0.12 238.869995 08/06/84 0.13 246.240005 08/07/84 0.13 249.270004 08/08/84 0.13 249.089996 08/09/84 0.13 248.020004 08/10/84 0.13 250.330002 08/13/84 0.13 252.429993 08/14/84 0.13 251.350006 08/15/84 0.12 250.630005 08/16/84 0.13 249.699997 08/17/84 0.12 250.330002 08/20/84 0.12 250.369995 08/21/84 0.13 250.220001 08/22/84 0.13 253.330002 08/23/84 0.13 253.860001 08/24/84 0.13 254.119995 08/27/84 0.12 254.779999 08/28/84 0.13 253.289993 08/29/84 0.12 254.369995 08/30/84 0.12 254.809998 08/31/84 0.12 254.559998 09/04/84 0.12 254.639999 09/05/84 0.12 251.389999 09/06/84 0.12 250.610001 09/07/84 0.12 252.220001 09/10/84 0.12 251.679993 09/11/84 0.12 250.529999 09/12/84 0.12 251.800003 09/13/84 0.12 251.449997 09/14/84 0.12 253.339996 09/17/84 0.13 255.600006 09/18/84 0.12 255.389999 09/19/84 0.12 253.990005 09/20/84 0.12 253.009995 09/21/84 0.12 253.130005 09/24/84 0.12 252.679993 09/25/84 0.12 250.800003 09/26/84 0.12 250.009995 09/27/84 0.12 250.229996 09/28/84 0.11 250.289993 10/01/84 0.11 249.940002 10/02/84 0.11 247.860001 10/03/84 0.11 246.100006 10/04/84 0.11 244.809998 10/05/84 0.11 245.199997 10/08/84 0.11 245.460007 10/09/84 0.11 244.559998 10/10/84 0.11 244.089996 10/11/84 0.11 243.289993 10/12/84 0.10 244.699997 10/15/84 0.11 246.199997 10/16/84 0.11 247.699997 10/17/84 0.11 247.300003 10/18/84 0.11 247.100006 10/19/84 0.11 249.800003 10/22/84 0.11 251.199997 10/23/84 0.12 250.600006 10/24/84 0.12 250.600006 10/25/84 0.11 250.800003 10/26/84 0.11 249 10/29/84 0.11 247.399994 10/30/84 0.11 246.5 10/31/84 0.11 247.5 11/01/84 0.11 247 11/02/84 0.11 248 11/05/84 0.11 248 11/06/84 0.12 248.399994 11/07/84 0.12 250.5 11/08/84 0.11 249.800003 11/09/84 0.10 249.5 11/12/84 0.11 249.5 11/13/84 0.10 249.300003 11/14/84 0.11 247.800003 11/15/84 0.11 247 11/16/84 0.10 246 11/19/84 0.10 245.100006 11/20/84 0.10 242.899994 11/21/84 0.10 243.199997 11/23/84 0.11 243 11/26/84 0.11 245.300003 11/27/84 0.11 244.899994 11/28/84 0.12 252.300003 11/29/84 0.11 250.699997 11/30/84 0.11 243.5 12/03/84 0.11 242.399994 12/04/84 0.11 240.899994 12/05/84 0.12 240.800003 12/06/84 0.12 238.699997 12/07/84 0.12 238.899994 12/10/84 0.12 239.300003 12/11/84 0.12 250.199997 12/12/84 0.11 238.800003 12/13/84 0.12 238.5 12/14/84 0.12 238.100006 12/17/84 0.12 239 12/18/84 0.13 238.5 12/19/84 0.12 243.300003 12/20/84 0.12 245.399994 12/21/84 0.12 244.5 12/24/84 0.12 244.800003 12/26/84 0.12 245.800003 12/27/84 0.12 246.600006 12/28/84 0.13 245.399994 12/31/84 0.13 245.899994 01/02/85 0.12 247.100006 01/03/85 0.13 245.899994 01/04/85 0.13 246.399994 01/07/85 0.13 246.100006 01/08/85 0.13 245.899994 01/09/85 0.13 246 01/10/85 0.13 247.300003 01/11/85 0.13 250.699997 01/14/85 0.14 252.199997 01/15/85 0.13 255.5 01/16/85 0.14 257.799988 01/17/85 0.13 260.200012 01/18/85 0.13 261.200012 01/21/85 0.13 263.100006 01/22/85 0.13 266.399994 01/23/85 0.13 268.399994 01/24/85 0.13 270.700012 01/25/85 0.13 272.299988 01/28/85 0.14 274 01/29/85 0.13 275 01/30/85 0.13 276.200012 01/31/85 0.13 278.600006 02/01/85 0.13 278.700012 02/04/85 0.13 278.399994 02/05/85 0.13 280.799988 02/06/85 0.13 282.600006 02/07/85 0.13 284.5 02/08/85 0.13 287.100006 02/11/85 0.14 288.399994 02/12/85 0.13 287.399994 02/13/85 0.13 286.600006 02/14/85 0.12 288.299988 02/15/85 0.13 288.399994 02/19/85 0.12 287.700012 02/20/85 0.12 286.899994 02/21/85 0.12 287.299988 02/22/85 0.12 287 02/25/85 0.12 286.200012 02/26/85 0.12 284 02/27/85 0.11 285 02/28/85 0.11 284.100006 03/01/85 0.11 284.200012 03/04/85 0.11 287.200012 03/05/85 0.12 287.100006 03/06/85 0.11 287.100006 03/07/85 0.10 285.5 03/08/85 0.10 283.200012 03/11/85 0.10 282.399994 03/12/85 0.10 281.200012 03/13/85 0.10 281.399994 03/14/85 0.10 278.200012 03/15/85 0.10 277.5 03/18/85 0.10 278 03/19/85 0.10 277.100006 03/20/85 0.10 278.899994 03/21/85 0.10 278.799988 03/22/85 0.10 279 03/25/85 0.10 278.899994 03/26/85 0.10 276.299988 03/27/85 0.10 276.200012 03/28/85 0.10 277.600006 03/29/85 0.10 278.200012 04/01/85 0.10 279.200012 04/02/85 0.09 280.299988 04/03/85 0.09 279.700012 04/04/85 0.09 277.899994 04/08/85 0.09 277.399994 04/09/85 0.09 276.5 04/10/85 0.09 276.600006 04/11/85 0.10 278.799988 04/12/85 0.09 280.100006 04/15/85 0.10 280.600006 04/16/85 0.10 281.100006 04/17/85 0.10 282.299988 04/18/85 0.10 283.299988 04/19/85 0.10 283.100006 04/22/85 0.10 282.799988 04/23/85 0.10 281.799988 04/24/85 0.10 282.600006 04/25/85 0.10 283.100006 04/26/85 0.10 284 04/29/85 0.09 284.100006 04/30/85 0.09 282.100006 05/01/85 0.09 280.600006 05/02/85 0.09 279.600006 05/03/85 0.09 279 05/06/85 0.09 280.299988 05/07/85 0.09 279.899994 05/08/85 0.09 280.899994 05/09/85 0.09 281.100006 05/10/85 0.09 283.299988 05/13/85 0.09 287.5 05/14/85 0.09 288.100006 05/15/85 0.09 287.700012 05/16/85 0.10 288.5 05/17/85 0.10 289.799988 05/20/85 0.10 291.700012 05/21/85 0.09 294.5 05/22/85 0.09 293.899994 05/23/85 0.09 293 05/24/85 0.08 292.200012 05/28/85 0.08 292.100006 05/29/85 0.08 290.899994 05/30/85 0.08 290.600006 05/31/85 0.08 289.899994 06/03/85 0.07 290.799988 06/04/85 0.08 290.600006 06/05/85 0.08 291 06/06/85 0.08 291.799988 06/07/85 0.07 291.899994 06/10/85 0.07 291 06/11/85 0.07 290.700012 06/12/85 0.07 290.5 06/13/85 0.07 289.700012 06/14/85 0.07 286.899994 06/17/85 0.07 288 06/18/85 0.07 287.399994 06/19/85 0.07 287.899994 06/20/85 0.07 288.200012 06/21/85 0.07 287.399994 06/24/85 0.08 288.700012 06/25/85 0.08 290 06/26/85 0.08 292.299988 06/27/85 0.08 293.399994 06/28/85 0.08 295.299988 07/01/85 0.08 296.200012 07/02/85 0.08 296.5 07/03/85 0.08 296.899994 07/05/85 0.08 297.299988 07/08/85 0.08 298.600006 07/09/85 0.08 297.799988 07/10/85 0.08 297.200012 07/11/85 0.08 298.5 07/12/85 0.08 300.5 07/15/85 0.08 302.399994 07/16/85 0.08 303 07/17/85 0.08 305.200012 07/18/85 0.08 307.799988 07/19/85 0.08 306.899994 07/22/85 0.08 307.799988 07/23/85 0.07 306.799988 07/24/85 0.07 306.200012 07/25/85 0.07 303.700012 07/26/85 0.07 304.399994 07/29/85 0.07 304.600006 07/30/85 0.07 300.899994 07/31/85 0.07 300.600006 08/01/85 0.07 301.299988 08/02/85 0.07 304 08/05/85 0.07 304.5 08/06/85 0.07 302.100006 08/07/85 0.07 300.200012 08/08/85 0.07 298.200012 08/09/85 0.07 298.700012 08/12/85 0.07 299.100006 08/13/85 0.07 298.299988 08/14/85 0.07 297 08/15/85 0.06 297.600006 08/16/85 0.07 297.600006 08/19/85 0.07 296.5 08/20/85 0.07 295.600006 08/21/85 0.07 296.399994 08/22/85 0.07 297.700012 08/23/85 0.07 296.899994 08/26/85 0.07 296.700012 08/27/85 0.07 296.299988 08/28/85 0.07 296 08/29/85 0.07 297 08/30/85 0.07 297.299988 09/03/85 0.07 297.700012 09/04/85 0.07 296.600006 09/05/85 0.07 295.600006 09/06/85 0.07 295.299988 09/09/85 0.07 296.200012 09/10/85 0.07 296.100006 09/11/85 0.07 294.5 09/12/85 0.07 291.399994 09/13/85 0.07 289.899994 09/16/85 0.07 287.200012 09/17/85 0.07 285.399994 09/18/85 0.07 281.100006 09/19/85 0.08 281 09/20/85 0.07 283.600006 09/23/85 0.08 284.399994 09/24/85 0.07 286.100006 09/25/85 0.07 284.100006 09/26/85 0.07 281.799988 09/27/85 0.07 280.200012 09/30/85 0.07 280.299988 10/01/85 0.07 281.799988 10/02/85 0.07 281.200012 10/03/85 0.07 281.399994 10/04/85 0.07 280.5 10/07/85 0.07 278.299988 10/08/85 0.07 277 10/09/85 0.07 278.299988 10/10/85 0.07 279.399994 10/11/85 0.07 281.799988 10/14/85 0.07 284.299988 10/15/85 0.08 285 10/16/85 0.08 286.700012 10/17/85 0.08 288.299988 10/18/85 0.08 288.399994 10/21/85 0.08 287.700012 10/22/85 0.08 288.5 10/23/85 0.08 289.799988 10/24/85 0.08 290.600006 10/25/85 0.08 289.5 10/28/85 0.08 289.200012 10/29/85 0.08 291.100006 10/30/85 0.08 292.299988 10/31/85 0.08 292.5 11/01/85 0.08 294.100006 11/04/85 0.08 294.200012 11/05/85 0.08 295.299988 11/06/85 0.09 296.700012 11/07/85 0.09 297.5 11/08/85 0.09 300 11/11/85 0.09 302.299988 11/12/85 0.09 304.399994 11/13/85 0.09 303.899994 11/14/85 0.09 305.200012 11/15/85 0.09 306.200012 11/18/85 0.09 306.100006 11/19/85 0.09 306.899994 11/20/85 0.08 307 11/21/85 0.08 309.299988 11/22/85 0.08 310.799988 11/25/85 0.09 309.799988 11/26/85 0.09 310.5 11/27/85 0.09 313 11/29/85 0.09 314 12/02/85 0.09 313 12/03/85 0.09 313.100006 12/04/85 0.09 316.700012 12/05/85 0.09 318.200012 12/06/85 0.09 316.600006 12/09/85 0.09 316.899994 12/10/85 0.09 317.299988 12/11/85 0.09 318.899994 12/12/85 0.09 320.600006 12/13/85 0.09 324 12/16/85 0.09 325.200012 12/17/85 0.09 323.299988 12/18/85 0.10 322.5 12/19/85 0.10 322.700012 12/20/85 0.10 323.100006 12/23/85 0.10 321.600006 12/24/85 0.10 320.200012 12/26/85 0.10 320.299988 12/27/85 0.10 322.799988 12/30/85 0.10 323.100006 12/31/85 0.10 324.899994 01/02/86 0.10 325 01/03/86 0.10 325.700012 01/06/86 0.10 326 01/07/86 0.10 329.700012 01/08/86 0.10 328.100006 01/09/86 0.10 323 01/10/86 0.10 324.399994 01/13/86 0.10 324.200012 01/14/86 0.10 324.799988 01/15/86 0.11 328.200012 01/16/86 0.11 330 01/17/86 0.11 330.700012 01/20/86 0.11 329.5 01/21/86 0.11 328.5 01/22/86 0.10 326.799988 01/23/86 0.10 326.700012 01/24/86 0.10 328.899994 01/27/86 0.10 330.200012 01/28/86 0.10 332.600006 01/29/86 0.11 334.700012 01/30/86 0.10 334.299988 01/31/86 0.10 335.799988 02/03/86 0.11 337.5 02/04/86 0.11 337.899994 02/05/86 0.11 338.899994 02/06/86 0.11 340.799988 02/07/86 0.11 342.200012 02/10/86 0.11 344 02/11/86 0.11 344.899994 02/12/86 0.11 346.299988 02/13/86 0.11 347.899994 02/14/86 0.11 350.200012 02/18/86 0.11 352.399994 02/19/86 0.11 352.100006 02/20/86 0.11 353.100006 02/21/86 0.11 355.649994 02/24/86 0.12 355.299988 02/25/86 0.12 354.899994 02/26/86 0.12 355.299988 02/27/86 0.11 358.100006 02/28/86 0.11 359.5 03/03/86 0.11 359.799988 03/04/86 0.11 362 03/05/86 0.11 359.799988 03/06/86 0.11 361.5 03/07/86 0.11 362.200012 03/10/86 0.11 363.899994 03/11/86 0.11 367.399994 03/12/86 0.11 369.700012 03/13/86 0.11 370.399994 03/14/86 0.12 371.799988 03/17/86 0.12 370 03/18/86 0.12 371.5 03/19/86 0.12 371.700012 03/20/86 0.13 372.700012 03/21/86 0.12 372.600006 03/24/86 0.12 370.700012 03/25/86 0.12 369.299988 03/26/86 0.13 370.600006 03/27/86 0.13 373.299988 03/31/86 0.13 374.700012 04/01/86 0.12 374.200012 04/02/86 0.12 374.100006 04/03/86 0.12 374.5 04/04/86 0.12 372.200012 04/07/86 0.12 369.100006 04/08/86 0.12 373.100006 04/09/86 0.12 374.200012 04/10/86 0.12 377.200012 04/11/86 0.12 378.899994 04/14/86 0.12 380.799988 04/15/86 0.12 381.700012 04/16/86 0.13 387.600006 04/17/86 0.13 390 04/18/86 0.13 390.100006 04/21/86 0.14 391 04/22/86 0.13 390.5 04/23/86 0.13 389.100006 04/24/86 0.14 391.5 04/25/86 0.14 392.299988 04/28/86 0.14 391.399994 04/29/86 0.14 389.200012 04/30/86 0.14 383.200012 05/01/86 0.14 381.700012 05/02/86 0.14 383.200012 05/05/86 0.14 386 05/06/86 0.15 386.299988 05/07/86 0.14 385.299988 05/08/86 0.15 387.399994 05/09/86 0.15 389.100006 05/12/86 0.16 388.100006 05/13/86 0.16 386.700012 05/14/86 0.16 387.299988 05/15/86 0.16 385.600006 05/16/86 0.16 384.700012 05/19/86 0.16 383.700012 05/20/86 0.16 385.299988 05/21/86 0.17 386.100006 05/22/86 0.16 389.600006 05/23/86 0.17 391.899994 05/27/86 0.16 394.899994 05/28/86 0.17 397.200012 05/29/86 0.17 398 05/30/86 0.17 400.200012 06/02/86 0.17 399.399994 06/03/86 0.17 399.5 06/04/86 0.17 399.100006 06/05/86 0.17 400 06/06/86 0.17 400.299988 06/09/86 0.16 394.700012 06/10/86 0.16 392.799988 06/11/86 0.16 395.399994 06/12/86 0.16 396.5 06/13/86 0.16 399.600006 06/16/86 0.16 398.5 06/17/86 0.15 396.299988 06/18/86 0.15 395.200012 06/19/86 0.16 396.399994 06/20/86 0.16 396.899994 06/23/86 0.16 396.799988 06/24/86 0.16 398.899994 06/25/86 0.16 402.200012 06/26/86 0.16 402.899994 06/27/86 0.16 403.600006 06/30/86 0.16 405.5 07/01/86 0.16 407.600006 07/02/86 0.16 409.5 07/03/86 0.17 411.200012 07/07/86 0.16 401 07/08/86 0.15 390.700012 07/09/86 0.15 393.399994 07/10/86 0.16 392 07/11/86 0.17 391.600006 07/14/86 0.16 384.799988 07/15/86 0.16 378.700012 07/16/86 0.15 379.700012 07/17/86 0.14 381.600006 07/18/86 0.14 381.100006 07/21/86 0.15 379.5 07/22/86 0.15 379.899994 07/23/86 0.15 379.899994 07/24/86 0.15 378.700012 07/25/86 0.15 379.799988 07/28/86 0.14 374.799988 07/29/86 0.14 372 07/30/86 0.14 370.799988 07/31/86 0.14 371.399994 08/01/86 0.14 370.700012 08/04/86 0.14 366.700012 08/05/86 0.14 366.799988 08/06/86 0.14 364.700012 08/07/86 0.14 365.100006 08/08/86 0.14 365.799988 08/11/86 0.15 369.899994 08/12/86 0.15 373.299988 08/13/86 0.16 376.899994 08/14/86 0.16 379.5 08/15/86 0.16 380.200012 08/18/86 0.16 379.299988 08/19/86 0.16 378.799988 08/20/86 0.16 380.899994 08/21/86 0.16 381.200012 08/22/86 0.16 381.5 08/25/86 0.16 379.299988 08/26/86 0.16 380.5 08/27/86 0.17 381.700012 08/28/86 0.17 382.399994 08/29/86 0.17 382.899994 09/02/86 0.16 380.100006 09/03/86 0.16 378.899994 09/04/86 0.16 381 09/05/86 0.16 378.399994 09/08/86 0.16 372 09/09/86 0.16 369.600006 09/10/86 0.16 366.799988 09/11/86 0.15 353.299988 09/12/86 0.14 346.799988 09/15/86 0.15 345.899994 09/16/86 0.16 343.700012 09/17/86 0.15 346.899994 09/18/86 0.15 348.600006 09/19/86 0.15 349.399994 09/22/86 0.16 352.600006 09/23/86 0.16 353.399994 09/24/86 0.16 354.5 09/25/86 0.15 351.5 09/26/86 0.15 351.600006 09/29/86 0.15 347.799988 09/30/86 0.15 350.700012 10/01/86 0.15 352.299988 10/02/86 0.15 352.600006 10/03/86 0.15 352.799988 10/06/86 0.15 353.200012 10/07/86 0.15 352.399994 10/08/86 0.15 352.899994 10/09/86 0.15 353.100006 10/10/86 0.15 353.5 10/13/86 0.15 354.100006 10/14/86 0.15 353.799988 10/15/86 0.15 355.700012 10/16/86 0.15 356.399994 10/17/86 0.15 355.700012 10/20/86 0.15 353.5 10/21/86 0.15 353.100006 10/22/86 0.15 353.899994 10/23/86 0.15 356.200012 10/24/86 0.15 356.700012 10/27/86 0.15 356.600006 10/28/86 0.15 357.200012 10/29/86 0.15 358.5 10/30/86 0.15 361.100006 10/31/86 0.15 360.799988 11/03/86 0.16 361.100006 11/04/86 0.16 361.899994 11/05/86 0.17 362.100006 11/06/86 0.16 361.200012 11/07/86 0.16 361 11/10/86 0.16 360 11/11/86 0.16 361.299988 11/12/86 0.16 361.200012 11/13/86 0.16 358 11/14/86 0.16 358.5 11/17/86 0.16 357.100006 11/18/86 0.16 352.600006 11/19/86 0.16 349.799988 11/20/86 0.16 352.200012 11/21/86 0.16 354.700012 11/24/86 0.17 356.100006 11/25/86 0.18 357 11/26/86 0.18 358.200012 11/28/86 0.18 359.600006 12/01/86 0.18 357.899994 12/02/86 0.19 360.700012 12/03/86 0.19 363 12/04/86 0.19 364.100006 12/05/86 0.20 363 12/08/86 0.19 361 12/09/86 0.19 359 12/10/86 0.19 359.100006 12/11/86 0.19 357.700012 12/12/86 0.18 355.899994 12/15/86 0.19 353 12/16/86 0.19 353.799988 12/17/86 0.18 352.299988 12/18/86 0.18 351.399994 12/19/86 0.19 352.200012 12/22/86 0.19 351.299988 12/23/86 0.19 348.799988 12/24/86 0.19 349.600006 12/26/86 0.18 349.899994 12/29/86 0.18 348 12/30/86 0.18 347.299988 12/31/86 0.18 348.799988 01/02/87 0.18 353.200012 01/05/87 0.19 361.200012 01/06/87 0.20 366 01/07/87 0.20 372.399994 01/08/87 0.20 377.5 01/09/87 0.20 380.700012 01/12/87 0.20 385.5 01/13/87 0.20 386.399994 01/14/87 0.21 390 01/15/87 0.22 392.600006 01/16/87 0.22 389.899994 01/19/87 0.24 392.600006 01/20/87 0.23 392.100006 01/21/87 0.22 389.600006 01/22/87 0.23 393.200012 01/23/87 0.22 392.200012 01/26/87 0.22 388 01/27/87 0.24 390.799988 01/28/87 0.25 392 01/29/87 0.24 391 01/30/87 0.25 392.100006 02/02/87 0.25 397.200012 02/03/87 0.25 399.399994 02/04/87 0.25 403.100006 02/05/87 0.24 405.600006 02/06/87 0.24 406.899994 02/09/87 0.23 405.799988 02/10/87 0.24 403.5 02/11/87 0.25 408.299988 02/12/87 0.26 409.200012 02/13/87 0.28 412.5 02/17/87 0.30 418.200012 02/18/87 0.28 417.100006 02/19/87 0.28 417 02/20/87 0.27 417.200012 02/23/87 0.28 415.200012 02/24/87 0.29 417.399994 02/25/87 0.31 421 02/26/87 0.31 422.899994 02/27/87 0.31 425 03/02/87 0.30 423.899994 03/03/87 0.29 423.600006 03/04/87 0.30 426.700012 03/05/87 0.31 429 03/06/87 0.30 429.5 03/09/87 0.29 426.799988 03/10/87 0.30 429.399994 03/11/87 0.30 431.399994 03/12/87 0.29 432.5 03/13/87 0.28 432 03/16/87 0.29 430.899994 03/17/87 0.30 434.799988 03/18/87 0.29 434.899994 03/19/87 0.31 437 03/20/87 0.30 439.600006 03/23/87 0.30 438 03/24/87 0.30 438.100006 03/25/87 0.30 437.5 03/26/87 0.30 438.700012 03/27/87 0.29 436.600006 03/30/87 0.28 427.100006 03/31/87 0.29 430.100006 04/01/87 0.30 428.299988 04/02/87 0.32 432.100006 04/03/87 0.32 437.399994 04/06/87 0.31 437.600006 04/07/87 0.30 434 04/08/87 0.31 434.899994 04/09/87 0.32 432 04/10/87 0.31 430.899994 04/13/87 0.30 423.700012 04/14/87 0.30 413.200012 04/15/87 0.32 416 04/16/87 0.32 419.5 04/20/87 0.32 417.700012 04/21/87 0.33 418.600006 04/22/87 0.33 418.200012 04/23/87 0.34 417.399994 04/24/87 0.33 412.600006 04/27/87 0.33 409.700012 04/28/87 0.34 411.899994 04/29/87 0.35 414.200012 04/30/87 0.35 417.799988 05/01/87 0.36 418.399994 05/04/87 0.36 418.5 05/05/87 0.36 422.399994 05/06/87 0.36 422.399994 05/07/87 0.36 422.600006 05/08/87 0.35 423.200012 05/11/87 0.34 422.200012 05/12/87 0.34 420.5 05/13/87 0.35 421.899994 05/14/87 0.35 422.700012 05/15/87 0.35 418.899994 05/18/87 0.34 413.5 05/19/87 0.33 408.200012 05/20/87 0.33 406.600006 05/21/87 0.33 408.5 05/22/87 0.33 407.399994 05/26/87 0.35 411.399994 05/27/87 0.35 412.600006 05/28/87 0.36 414.399994 05/29/87 0.35 416.5 06/01/87 0.35 415 06/02/87 0.34 413.600006 06/03/87 0.35 415.899994 06/04/87 0.35 417.399994 06/05/87 0.35 417.799988 06/08/87 0.35 419.399994 06/09/87 0.35 421.700012 06/10/87 0.35 422.799988 06/11/87 0.35 423.399994 06/12/87 0.35 425.399994 06/15/87 0.35 425.399994 06/16/87 0.37 427.5 06/17/87 0.36 428.399994 06/18/87 0.37 429 06/19/87 0.37 429.100006 06/22/87 0.38 429.299988 06/23/87 0.37 428 06/24/87 0.38 427.299988 06/25/87 0.36 427.200012 06/26/87 0.36 426.700012 06/29/87 0.36 426.5 06/30/87 0.36 424.700012 07/01/87 0.36 424.5 07/02/87 0.36 425.899994 07/06/87 0.36 425.100006 07/07/87 0.35 424.600006 07/08/87 0.33 424.899994 07/09/87 0.34 425.600006 07/10/87 0.34 426 07/13/87 0.36 426.5 07/14/87 0.38 431.100006 07/15/87 0.39 431.200012 07/16/87 0.39 433.200012 07/17/87 0.39 434.100006 07/20/87 0.37 431.600006 07/21/87 0.37 429.399994 07/22/87 0.38 429.299988 07/23/87 0.37 427.600006 07/24/87 0.38 429.100006 07/27/87 0.38 428.899994 07/28/87 0.37 430 07/29/87 0.37 431.200012 07/30/87 0.37 433.600006 07/31/87 0.37 434.899994 08/03/87 0.36 433.100006 08/04/87 0.38 432.799988 08/05/87 0.39 436.299988 08/06/87 0.41 440.799988 08/07/87 0.42 443.600006 08/10/87 0.43 446.299988 08/11/87 0.44 449.399994 08/12/87 0.44 449.200012 08/13/87 0.44 451.600006 08/14/87 0.44 451.600006 08/17/87 0.44 451.700012 08/18/87 0.44 446.799988 08/19/87 0.45 448 08/20/87 0.46 452.799988 08/21/87 0.47 455.200012 08/24/87 0.47 453.799988 08/25/87 0.46 455.100006 08/26/87 0.46 455.299988 08/27/87 0.46 455.799988 08/28/87 0.46 453.299988 08/31/87 0.48 455 09/01/87 0.47 452.5 09/02/87 0.46 448.899994 09/03/87 0.46 448.399994 09/04/87 0.45 446.5 09/08/87 0.45 437.600006 09/09/87 0.47 439.200012 09/10/87 0.48 443.5 09/11/87 0.49 446.200012 09/14/87 0.47 445.5 09/15/87 0.46 441.899994 09/16/87 0.46 440.899994 09/17/87 0.46 440.799988 09/18/87 0.46 440.899994 09/21/87 0.45 436 09/22/87 0.48 437.899994 09/23/87 0.49 440.700012 09/24/87 0.50 441.200012 09/25/87 0.51 441.899994 09/28/87 0.50 442.299988 09/29/87 0.49 442.200012 09/30/87 0.50 444.299988 10/01/87 0.52 448.5 10/02/87 0.52 451.600006 10/05/87 0.53 453.600006 10/06/87 0.50 447.5 10/07/87 0.50 444.600006 10/08/87 0.48 440 10/09/87 0.48 438.399994 10/12/87 0.48 433 10/13/87 0.49 434.799988 10/14/87 0.48 428.299988 10/15/87 0.46 422.5 10/16/87 0.43 406.299988 10/19/87 0.33 360.200012 10/20/87 0.31 327.799988 10/21/87 0.36 351.899994 10/22/87 0.33 336.100006 10/23/87 0.32 328.5 10/26/87 0.25 298.899994 10/27/87 0.27 296.299988 10/28/87 0.30 291.899994 10/29/87 0.35 307.100006 10/30/87 0.34 323.299988 11/02/87 0.35 328.299988 11/03/87 0.32 320.700012 11/04/87 0.32 320.100006 11/05/87 0.34 326.200012 11/06/87 0.34 326.399994 11/09/87 0.33 320.399994 11/10/87 0.32 315.200012 11/11/87 0.33 317.799988 11/12/87 0.35 324 11/13/87 0.33 323 11/16/87 0.33 322.399994 11/17/87 0.31 316.799988 11/18/87 0.32 318.200012 11/19/87 0.31 313.899994 11/20/87 0.32 312.5 11/23/87 0.32 313.100006 11/24/87 0.33 316.700012 11/25/87 0.33 317.799988 11/27/87 0.31 316.5 11/30/87 0.29 305.200012 12/01/87 0.30 305.200012 12/02/87 0.29 305.200012 12/03/87 0.27 298.799988 12/04/87 0.27 292.899994 12/07/87 0.29 294.799988 12/08/87 0.31 298 12/09/87 0.31 302 12/10/87 0.31 300.799988 12/11/87 0.30 302.600006 12/14/87 0.33 309.399994 12/15/87 0.33 312.700012 12/16/87 0.35 319.299988 12/17/87 0.35 319.5 12/18/87 0.36 326.899994 12/21/87 0.37 328.700012 12/22/87 0.37 327.299988 12/23/87 0.38 331.5 12/24/87 0.38 333.200012 12/28/87 0.36 325.600006 12/29/87 0.38 325.5 12/30/87 0.39 329.700012 12/31/87 0.38 330.5 01/04/88 0.40 338.5 01/05/88 0.40 344.100006 01/06/88 0.39 346.700012 01/07/88 0.40 349.700012 01/08/88 0.36 338.5 01/11/88 0.38 336.200012 01/12/88 0.38 332 01/13/88 0.38 332.700012 01/14/88 0.38 334.200012 01/15/88 0.38 340.100006 01/18/88 0.38 340.5 01/19/88 0.38 340.399994 01/20/88 0.35 333.700012 01/21/88 0.36 334.299988 01/22/88 0.35 337.600006 01/25/88 0.37 340.5 01/26/88 0.35 339.200012 01/27/88 0.35 339.799988 01/28/88 0.37 342.399994 01/29/88 0.37 344.700012 02/01/88 0.37 346.200012 02/02/88 0.37 347.200012 02/03/88 0.35 343.700012 02/04/88 0.35 344.700012 02/05/88 0.34 345.799988 02/08/88 0.35 344.5 02/09/88 0.35 345 02/10/88 0.37 349.299988 02/11/88 0.36 351 02/12/88 0.37 353.299988 02/16/88 0.37 354.700012 02/17/88 0.37 355.299988 02/18/88 0.37 355.600006 02/19/88 0.37 357.100006 02/22/88 0.39 360 02/23/88 0.38 361.100006 02/24/88 0.38 363.100006 02/25/88 0.37 363.600006 02/26/88 0.37 363.399994 02/29/88 0.38 367 03/01/88 0.39 367.299988 03/02/88 0.40 370.399994 03/03/88 0.42 372 03/04/88 0.42 373.399994 03/07/88 0.42 374.5 03/08/88 0.41 376.899994 03/09/88 0.42 380.299988 03/10/88 0.40 376.799988 03/11/88 0.41 375.5 03/14/88 0.41 376.700012 03/15/88 0.40 376.600006 03/16/88 0.41 378.5 03/17/88 0.40 380.700012 03/18/88 0.40 381.600006 03/21/88 0.39 378.600006 03/22/88 0.39 379.799988 03/23/88 0.38 380.100006 03/24/88 0.37 375.600006 03/25/88 0.36 372.5 03/28/88 0.37 370.399994 03/29/88 0.37 373 03/30/88 0.35 371.799988 03/31/88 0.36 374.600006 04/04/88 0.35 371.899994 04/05/88 0.35 373.399994 04/06/88 0.37 377.700012 04/07/88 0.36 378.899994 04/08/88 0.37 381.799988 04/11/88 0.37 382.5 04/12/88 0.37 383.399994 04/13/88 0.37 383.399994 04/14/88 0.35 374.5 04/15/88 0.35 373.899994 04/18/88 0.36 375.100006 04/19/88 0.36 376.899994 04/20/88 0.35 374.200012 04/21/88 0.35 373.200012 04/22/88 0.36 374 04/25/88 0.37 375.299988 04/26/88 0.37 377.799988 04/27/88 0.37 378.700012 04/28/88 0.37 378.799988 04/29/88 0.37 379.200012 05/02/88 0.37 379.700012 05/03/88 0.37 382.200012 05/04/88 0.38 381.600006 05/05/88 0.37 379.5 05/06/88 0.37 379.399994 05/09/88 0.36 376.299988 05/10/88 0.37 375.399994 05/11/88 0.35 369.200012 05/12/88 0.35 370.200012 05/13/88 0.36 372.5 05/16/88 0.37 373.399994 05/17/88 0.36 372.299988 05/18/88 0.35 367 05/19/88 0.35 366.299988 05/20/88 0.35 366 05/23/88 0.34 363.299988 05/24/88 0.35 365.200012 05/25/88 0.34 365.700012 05/26/88 0.35 367.299988 05/27/88 0.35 366.700012 05/31/88 0.37 370.299988 06/01/88 0.38 374.799988 06/02/88 0.37 374.700012 06/03/88 0.38 376.899994 06/06/88 0.39 379.299988 06/07/88 0.39 379.299988 06/08/88 0.40 383.399994 06/09/88 0.39 384.600006 06/10/88 0.40 386.299988 06/13/88 0.40 386.799988 06/14/88 0.40 388.5 06/15/88 0.41 389.100006 06/16/88 0.40 387.100006 06/17/88 0.40 386.899994 06/20/88 0.39 386 06/21/88 0.40 387.799988 06/22/88 0.41 390.5 06/23/88 0.40 391 06/24/88 0.40 391.600006 06/27/88 0.40 389 06/28/88 0.41 391.700012 06/29/88 0.41 391.700012 06/30/88 0.41 394.700012 07/01/88 0.42 394.700012 07/05/88 0.42 396.100006 07/06/88 0.42 395.5 07/07/88 0.41 395.399994 07/08/88 0.40 394.299988 07/11/88 0.40 394.200012 07/12/88 0.40 393.5 07/13/88 0.40 393.600006 07/14/88 0.40 394.700012 07/15/88 0.40 395 07/18/88 0.41 394.799988 07/19/88 0.40 391.299988 07/20/88 0.40 391.600006 07/21/88 0.38 388.899994 07/22/88 0.38 387.399994 07/25/88 0.38 387.100006 07/26/88 0.38 385.799988 07/27/88 0.38 383.299988 07/28/88 0.38 384.100006 07/29/88 0.40 387.299988 08/01/88 0.40 388 08/02/88 0.40 387.799988 08/03/88 0.40 388.5 08/04/88 0.40 388.899994 08/05/88 0.40 387.700012 08/08/88 0.39 387.700012 08/09/88 0.39 384.200012 08/10/88 0.37 378.5 08/11/88 0.39 379.100006 08/12/88 0.38 379 08/15/88 0.37 374.100006 08/16/88 0.38 375.700012 08/17/88 0.38 376.200012 08/18/88 0.38 377.200012 08/19/88 0.36 377.399994 08/22/88 0.35 373.700012 08/23/88 0.35 373.5 08/24/88 0.36 376 08/25/88 0.36 374 08/26/88 0.36 374.399994 08/29/88 0.37 376.200012 08/30/88 0.37 376.5 08/31/88 0.36 376.600006 09/01/88 0.35 373 09/02/88 0.35 376.5 09/06/88 0.35 377.299988 09/07/88 0.34 378 09/08/88 0.35 379.700012 09/09/88 0.36 381.600006 09/12/88 0.37 382.100006 09/13/88 0.37 382.399994 09/14/88 0.38 383.899994 09/15/88 0.37 382.700012 09/16/88 0.38 383.899994 09/19/88 0.37 383.399994 09/20/88 0.37 384.100006 09/21/88 0.38 384.899994 09/22/88 0.39 384.899994 09/23/88 0.39 385 09/26/88 0.38 382.799988 09/27/88 0.39 382.200012 09/28/88 0.39 383.299988 09/29/88 0.39 386.100006 09/30/88 0.39 387.700012 10/03/88 0.38 384.5 10/04/88 0.37 384.200012 10/05/88 0.37 384.5 10/06/88 0.35 385.200012 10/07/88 0.35 385.700012 10/10/88 0.34 385.5 10/11/88 0.35 385.299988 10/12/88 0.35 382.600006 10/13/88 0.35 383.5 10/14/88 0.35 384.600006 10/17/88 0.34 385 10/18/88 0.35 386.299988 10/19/88 0.36 385.799988 10/20/88 0.37 388.600006 10/21/88 0.37 388.600006 10/24/88 0.36 387.200012 10/25/88 0.36 386.100006 10/26/88 0.35 385.200012 10/27/88 0.35 381.799988 10/28/88 0.34 382.799988 10/31/88 0.34 382.5 11/01/88 0.34 382.399994 11/02/88 0.33 381.799988 11/03/88 0.33 382.799988 11/04/88 0.34 381 11/07/88 0.33 376.5 11/08/88 0.34 378.799988 11/09/88 0.35 377.700012 11/10/88 0.35 378.399994 11/11/88 0.34 373.799988 11/14/88 0.35 372.399994 11/15/88 0.35 372.100006 11/16/88 0.34 367.799988 11/17/88 0.34 367.399994 11/18/88 0.34 367.600006 11/21/88 0.33 365.100006 11/22/88 0.32 365.399994 11/23/88 0.33 367.799988 11/25/88 0.33 366.399994 11/28/88 0.33 366.100006 11/29/88 0.33 368.200012 11/30/88 0.34 371.5 12/01/88 0.35 373.899994 12/02/88 0.35 373.899994 12/05/88 0.35 375.600006 12/06/88 0.35 377 12/07/88 0.35 376.399994 12/08/88 0.35 375.200012 12/09/88 0.35 375.200012 12/12/88 0.34 374.200012 12/13/88 0.35 373 12/14/88 0.35 372.799988 12/15/88 0.35 373 12/16/88 0.36 375.799988 12/19/88 0.36 376.399994 12/20/88 0.37 376.100006 12/21/88 0.37 375.600006 12/22/88 0.37 376.5 12/23/88 0.37 377.299988 12/27/88 0.36 376.600006 12/28/88 0.36 376.799988 12/29/88 0.36 379.100006 12/30/88 0.36 381.399994 01/03/89 0.36 378.600006 01/04/89 0.38 382.799988 01/05/89 0.38 383.799988 01/06/89 0.38 384.700012 01/09/89 0.38 385.299988 01/10/89 0.38 384.600006 01/11/89 0.38 385.299988 01/12/89 0.38 387 01/13/89 0.39 387.100006 01/16/89 0.39 387.399994 01/17/89 0.36 386.100006 01/18/89 0.35 388.899994 01/19/89 0.36 391.100006 01/20/89 0.37 391.700012 01/23/89 0.37 390 01/24/89 0.37 392 01/25/89 0.37 394 01/26/89 0.37 397.100006 01/27/89 0.34 398 01/30/89 0.33 399.200012 01/31/89 0.34 401.299988 02/01/89 0.35 403.200012 02/02/89 0.35 405.200012 02/03/89 0.35 406.399994 02/06/89 0.34 406 02/07/89 0.35 409.200012 02/08/89 0.34 408 02/09/89 0.34 406.399994 02/10/89 0.33 402.399994 02/13/89 0.33 401.299988 02/14/89 0.32 402 02/15/89 0.32 404.200012 02/16/89 0.32 405.700012 02/17/89 0.33 407.200012 02/21/89 0.33 406.399994 02/22/89 0.33 402.5 02/23/89 0.33 403.100006 02/24/89 0.32 400 02/27/89 0.33 398.899994 02/28/89 0.32 399.700012 03/01/89 0.32 399.799988 03/02/89 0.31 402.5 03/03/89 0.31 404 03/06/89 0.32 406.299988 03/07/89 0.32 406.200012 03/08/89 0.31 406.399994 03/09/89 0.32 405.700012 03/10/89 0.31 405.899994 03/13/89 0.31 406.600006 03/14/89 0.31 406 03/15/89 0.31 407 03/16/89 0.31 409.5 03/17/89 0.31 402.200012 03/20/89 0.31 398.5 03/21/89 0.31 401.799988 03/22/89 0.30 400.600006 03/23/89 0.31 400.899994 03/27/89 0.30 400.600006 03/28/89 0.30 402.600006 03/29/89 0.31 403.700012 03/30/89 0.31 404.600006 03/31/89 0.32 406.700012 04/03/89 0.31 407.700012 04/04/89 0.31 407.200012 04/05/89 0.31 408.299988 04/06/89 0.32 408.200012 04/07/89 0.33 410.700012 04/10/89 0.33 411.100006 04/11/89 0.34 413.5 04/12/89 0.34 415.700012 04/13/89 0.34 413.899994 04/14/89 0.35 417.700012 04/17/89 0.35 417.799988 04/18/89 0.36 420.700012 04/19/89 0.37 421.899994 04/20/89 0.36 421.5 04/21/89 0.36 423.799988 04/24/89 0.36 423.200012 04/25/89 0.36 422.700012 04/26/89 0.35 423.399994 04/27/89 0.35 426.200012 04/28/89 0.35 427.600006 05/01/89 0.35 427.5 05/02/89 0.36 428 05/03/89 0.36 428.799988 05/04/89 0.37 429.200012 05/05/89 0.37 430.700012 05/08/89 0.38 429.299988 05/09/89 0.38 429 05/10/89 0.39 429.600006 05/11/89 0.39 430.600006 05/12/89 0.40 434.799988 05/15/89 0.41 436.200012 05/16/89 0.41 435.700012 05/17/89 0.40 438.5 05/18/89 0.40 439.799988 05/19/89 0.41 442.100006 05/22/89 0.41 441.799988 05/23/89 0.41 440.200012 05/24/89 0.43 441.5 05/25/89 0.43 442.899994 05/26/89 0.43 445.200012 05/30/89 0.42 444.200012 05/31/89 0.43 446.200012 06/01/89 0.44 448.299988 06/02/89 0.44 451.600006 06/05/89 0.42 447.799988 06/06/89 0.42 448 06/07/89 0.43 453.200012 06/08/89 0.43 454 06/09/89 0.42 453.700012 06/12/89 0.42 453.399994 06/13/89 0.43 450.700012 06/14/89 0.44 450.600006 06/15/89 0.42 447.100006 06/16/89 0.40 447.200012 06/19/89 0.39 446.100006 06/20/89 0.38 444.600006 06/21/89 0.38 443.899994 06/22/89 0.39 445.299988 06/23/89 0.39 448.399994 06/26/89 0.39 447.299988 06/27/89 0.38 448.600006 06/28/89 0.37 444.899994 06/29/89 0.36 437.899994 06/30/89 0.37 435.299988 07/03/89 0.36 436 07/05/89 0.36 436.899994 07/06/89 0.37 439.600006 07/07/89 0.37 442.399994 07/10/89 0.36 442.700012 07/11/89 0.35 444.5 07/12/89 0.36 446.799988 07/13/89 0.36 447.899994 07/14/89 0.36 448.899994 07/17/89 0.36 449.899994 07/18/89 0.35 447.899994 07/19/89 0.36 451.200012 07/20/89 0.36 449.200012 07/21/89 0.36 449.299988 07/24/89 0.35 446 07/25/89 0.35 446.5 07/26/89 0.34 449.100006 07/27/89 0.35 452.5 07/28/89 0.35 452.799988 07/31/89 0.35 453.799988 08/01/89 0.36 453.299988 08/02/89 0.36 454.100006 08/03/89 0.37 456.899994 08/04/89 0.38 457.399994 08/07/89 0.39 461.700012 08/08/89 0.39 463.299988 08/09/89 0.39 462.399994 08/10/89 0.39 463.600006 08/11/89 0.37 462.5 08/14/89 0.36 460 08/15/89 0.37 460.899994 08/16/89 0.36 460.799988 08/17/89 0.37 460.799988 08/18/89 0.38 462 08/21/89 0.38 458.299988 08/22/89 0.38 458.399994 08/23/89 0.39 461.700012 08/24/89 0.39 465.899994 08/25/89 0.40 466.799988 08/28/89 0.40 467.200012 08/29/89 0.39 466.600006 08/30/89 0.40 468.299988 08/31/89 0.40 469.299988 09/01/89 0.40 471.299988 09/05/89 0.40 471.399994 09/06/89 0.40 469.299988 09/07/89 0.40 469.700012 09/08/89 0.40 471.299988 09/11/89 0.41 470.399994 09/12/89 0.41 471.899994 09/13/89 0.40 471.799988 09/14/89 0.40 468.799988 09/15/89 0.40 467.600006 09/18/89 0.39 466.899994 09/19/89 0.39 467.100006 09/20/89 0.40 466.700012 09/21/89 0.40 467 09/22/89 0.40 468.100006 09/25/89 0.40 466.700012 09/26/89 0.40 467.799988 09/27/89 0.40 467.799988 09/28/89 0.41 471.100006 09/29/89 0.40 472.899994 10/02/89 0.40 475.200012 10/03/89 0.39 477.299988 10/04/89 0.40 479.299988 10/05/89 0.41 480.700012 10/06/89 0.43 483.600006 10/09/89 0.44 485.700012 10/10/89 0.44 484.100006 10/11/89 0.44 482.200012 10/12/89 0.44 482.200012 10/13/89 0.41 467.299988 10/16/89 0.42 461 10/17/89 0.42 459.899994 10/18/89 0.43 463.299988 10/19/89 0.44 470.799988 10/20/89 0.43 470.700012 10/23/89 0.42 467.200012 10/24/89 0.43 461.700012 10/25/89 0.42 462.899994 10/26/89 0.40 458.200012 10/27/89 0.40 452.799988 10/30/89 0.41 451.399994 10/31/89 0.42 455.600006 11/01/89 0.41 456.600006 11/02/89 0.39 453.100006 11/03/89 0.39 453 11/06/89 0.39 448 11/07/89 0.39 449.399994 11/08/89 0.40 454.100006 11/09/89 0.41 454.100006 11/10/89 0.42 456.200012 11/13/89 0.42 455.899994 11/14/89 0.40 454 11/15/89 0.40 455.799988 11/16/89 0.40 455.299988 11/17/89 0.40 456.700012 11/20/89 0.40 455.700012 11/21/89 0.40 454.100006 11/22/89 0.40 455.100006 11/24/89 0.40 456.600006 11/27/89 0.39 456.200012 11/28/89 0.39 456.700012 11/29/89 0.39 455.799988 11/30/89 0.40 456.100006 12/01/89 0.39 457.100006 12/04/89 0.40 458.299988 12/05/89 0.40 458.600006 12/06/89 0.38 456.700012 12/07/89 0.38 456.299988 12/08/89 0.37 456.200012 12/11/89 0.35 452.399994 12/12/89 0.32 450.399994 12/13/89 0.32 451.100006 12/14/89 0.31 447.5 12/15/89 0.30 443.799988 12/18/89 0.31 436 12/19/89 0.31 434.399994 12/20/89 0.32 436.899994 12/21/89 0.32 441.100006 12/22/89 0.33 444.600006 12/26/89 0.32 445.299988 12/27/89 0.31 448.799988 12/28/89 0.31 450 12/29/89 0.31 454.799988 01/02/90 0.33 459.299988 01/03/90 0.33 460.899994 01/04/90 0.34 459.399994 01/05/90 0.34 458.200012 01/08/90 0.34 458.700012 01/09/90 0.34 456.799988 01/10/90 0.32 450.700012 01/11/90 0.31 448.899994 01/12/90 0.31 439.700012 01/15/90 0.31 436.600006 01/16/90 0.31 440.200012 01/17/90 0.30 438.700012 01/18/90 0.29 437.5 01/19/90 0.31 440.899994 01/22/90 0.30 431.899994 01/23/90 0.30 430.399994 01/24/90 0.30 425.700012 01/25/90 0.30 425.200012 01/26/90 0.29 421.299988 01/29/90 0.30 418.100006 01/30/90 0.30 410.700012 01/31/90 0.30 415.799988 02/01/90 0.30 417.799988 02/02/90 0.31 422.200012 02/05/90 0.31 424.700012 02/06/90 0.31 424 02/07/90 0.30 426.799988 02/08/90 0.29 427.299988 02/09/90 0.31 428.799988 02/12/90 0.30 426.399994 02/13/90 0.31 425.799988 02/14/90 0.31 426.600006 02/15/90 0.31 429.600006 02/16/90 0.30 429 02/20/90 0.30 423.799988 02/21/90 0.30 421.5 02/22/90 0.29 422.799988 02/23/90 0.30 419.5 02/26/90 0.30 421 02/27/90 0.30 422.600006 02/28/90 0.30 425.799988 03/01/90 0.31 427.200012 03/02/90 0.30 431 03/05/90 0.31 430.200012 03/06/90 0.31 432.299988 03/07/90 0.32 432.5 03/08/90 0.33 436.5 03/09/90 0.33 436.799988 03/12/90 0.33 436.600006 03/13/90 0.33 434.600006 03/14/90 0.33 436.200012 03/15/90 0.33 438.100006 03/16/90 0.36 442.200012 03/19/90 0.38 442.899994 03/20/90 0.37 440.100006 03/21/90 0.37 439.299988 03/22/90 0.36 434.5 03/23/90 0.38 437.299988 03/26/90 0.38 438.799988 03/27/90 0.38 439.5 03/28/90 0.37 436.700012 03/29/90 0.37 435.399994 03/30/90 0.36 435.5 04/02/90 0.36 433.200012 04/03/90 0.37 437.700012 04/04/90 0.37 435.399994 04/05/90 0.36 433.420013 04/06/90 0.36 430.899994 04/09/90 0.37 430.200012 04/10/90 0.37 431.899994 04/11/90 0.38 433.5 04/12/90 0.39 436.299988 04/16/90 0.39 436.700012 04/17/90 0.39 435.399994 04/18/90 0.39 431.5 04/19/90 0.36 429 04/20/90 0.36 425.799988 04/23/90 0.35 420.100006 04/24/90 0.35 419.200012 04/25/90 0.35 420.600006 04/26/90 0.35 421.100006 04/27/90 0.35 418 04/30/90 0.35 420.100006 05/01/90 0.35 421.899994 05/02/90 0.35 423.600006 05/03/90 0.36 425.399994 05/04/90 0.36 428.600006 05/07/90 0.37 431.200012 05/08/90 0.37 431.799988 05/09/90 0.37 431.299988 05/10/90 0.37 433.200012 05/11/90 0.38 438.100006 05/14/90 0.37 441.600006 05/15/90 0.37 442.5 05/16/90 0.37 442.899994 05/17/90 0.37 445.700012 05/18/90 0.35 448.299988 05/21/90 0.35 452.899994 05/22/90 0.37 453.899994 05/23/90 0.38 456.899994 05/24/90 0.38 458.299988 05/25/90 0.36 453.700012 05/29/90 0.37 457.5 05/30/90 0.37 458.799988 05/31/90 0.37 459 06/01/90 0.36 462.100006 06/04/90 0.36 465.600006 06/05/90 0.35 464.600006 06/06/90 0.35 465 06/07/90 0.35 464.100006 06/08/90 0.34 460.899994 06/11/90 0.35 462.799988 06/12/90 0.36 466.600006 06/13/90 0.35 468.899994 06/14/90 0.35 467.100006 06/15/90 0.35 467.600006 06/18/90 0.35 460.799988 06/19/90 0.35 460.5 06/20/90 0.36 460.799988 06/21/90 0.37 461.299988 06/22/90 0.37 459.299988 06/25/90 0.37 455.600006 06/26/90 0.36 455.399994 06/27/90 0.37 456.899994 06/28/90 0.38 460.399994 06/29/90 0.40 462.299988 07/02/90 0.39 462 07/03/90 0.39 461.799988 07/05/90 0.39 459.200012 07/06/90 0.40 460.5 07/09/90 0.42 461.700012 07/10/90 0.42 461 07/11/90 0.42 463.899994 07/12/90 0.42 467.200012 07/13/90 0.42 468.399994 07/16/90 0.41 469.600006 07/17/90 0.40 464.5 07/18/90 0.40 460.799988 07/19/90 0.37 458.200012 07/20/90 0.37 455.299988 07/23/90 0.37 444.600006 07/24/90 0.38 442.600006 07/25/90 0.38 445.5 07/26/90 0.37 445.399994 07/27/90 0.37 442.600006 07/30/90 0.38 439.399994 07/31/90 0.38 438.200012 08/01/90 0.38 435.899994 08/02/90 0.39 428.899994 08/03/90 0.37 417.5 08/06/90 0.35 400 08/07/90 0.35 402.100006 08/08/90 0.36 407.700012 08/09/90 0.35 413 08/10/90 0.35 408 08/13/90 0.36 408.299988 08/14/90 0.35 410.299988 08/15/90 0.35 411.5 08/16/90 0.34 402.299988 08/17/90 0.33 393.5 08/20/90 0.33 388.600006 08/21/90 0.32 379.700012 08/22/90 0.31 374.799988 08/23/90 0.31 360.200012 08/24/90 0.32 367.299988 08/27/90 0.34 381.299988 08/28/90 0.34 382.899994 08/29/90 0.33 381.799988 08/30/90 0.32 378.700012 08/31/90 0.33 381.200012 09/04/90 0.33 381.700012 09/05/90 0.32 382.399994 09/06/90 0.32 378.799988 09/07/90 0.32 380.399994 09/10/90 0.32 381.700012 09/11/90 0.30 379.5 09/12/90 0.30 380.299988 09/13/90 0.30 376.200012 09/14/90 0.30 374.399994 09/17/90 0.30 374.100006 09/18/90 0.30 372.200012 09/19/90 0.29 371.700012 09/20/90 0.28 364.399994 09/21/90 0.28 362.299988 09/24/90 0.27 352.200012 09/25/90 0.27 354.799988 09/26/90 0.27 350 09/27/90 0.25 341.200012 09/28/90 0.26 344.5 10/01/90 0.27 354.700012 10/02/90 0.26 356.399994 10/03/90 0.24 351.5 10/04/90 0.25 349.899994 10/05/90 0.25 347.399994 10/08/90 0.26 348.100006 10/09/90 0.25 339.100006 10/10/90 0.24 333.299988 10/11/90 0.25 325.600006 10/12/90 0.25 327.600006 10/15/90 0.25 329.5 10/16/90 0.22 325.399994 10/17/90 0.24 326.799988 10/18/90 0.25 334 10/19/90 0.28 337.399994 10/22/90 0.28 341.100006 10/23/90 0.28 341.100006 10/24/90 0.27 341 10/25/90 0.27 339.700012 10/26/90 0.27 334.399994 10/29/90 0.27 330.799988 10/30/90 0.27 329.799988 10/31/90 0.27 329.799988 11/01/90 0.27 330.600006 11/02/90 0.28 336.5 11/05/90 0.30 340.799988 11/06/90 0.30 340.5 11/07/90 0.30 336.799988 11/08/90 0.31 336.399994 11/09/90 0.32 342 11/12/90 0.32 351.5 11/13/90 0.32 352.899994 11/14/90 0.33 356.899994 11/15/90 0.32 354.5 11/16/90 0.31 350.899994 11/19/90 0.32 352.700012 11/20/90 0.32 348.299988 11/21/90 0.32 348.799988 11/23/90 0.32 349 11/26/90 0.33 348.899994 11/27/90 0.33 354.100006 11/28/90 0.33 355.100006 11/29/90 0.33 355.799988 11/30/90 0.33 359.100006 12/03/90 0.34 361.299988 12/04/90 0.34 364.100006 12/05/90 0.36 370.899994 12/06/90 0.37 372.299988 12/07/90 0.38 371.5 12/10/90 0.37 371.5 12/11/90 0.36 368 12/12/90 0.35 370.399994 12/13/90 0.36 371.5 12/14/90 0.36 368.799988 12/17/90 0.36 365.700012 12/18/90 0.38 370.200012 12/19/90 0.37 371.200012 12/20/90 0.39 372.299988 12/21/90 0.40 373.600006 12/24/90 0.39 372.399994 12/26/90 0.39 372.399994 12/27/90 0.39 371.100006 12/28/90 0.38 371.200012 12/31/90 0.38 373.799988 01/02/91 0.39 372.200012 01/03/91 0.38 367.5 01/04/91 0.39 367.200012 01/07/91 0.39 360.200012 01/08/91 0.39 359 01/09/91 0.40 357.5 01/10/91 0.42 361.899994 01/11/91 0.42 361.799988 01/14/91 0.41 355.799988 01/15/91 0.42 357.299988 01/16/91 0.44 365.200012 01/17/91 0.46 375.799988 01/18/91 0.45 377 01/21/91 0.45 379.700012 01/22/91 0.46 379 01/23/91 0.46 383.899994 01/24/91 0.47 391.299988 01/25/91 0.48 394.299988 01/28/91 0.49 396.799988 01/29/91 0.48 400.600006 01/30/91 0.50 408.5 01/31/91 0.50 414.200012 02/01/91 0.50 417.700012 02/04/91 0.49 424.799988 02/05/91 0.52 432.200012 02/06/91 0.51 439.200012 02/07/91 0.52 435 02/08/91 0.54 436.799988 02/11/91 0.55 444.100006 02/12/91 0.54 444 02/13/91 0.54 448 02/14/91 0.51 444.299988 02/15/91 0.51 448.700012 02/19/91 0.54 450.299988 02/20/91 0.54 446 02/21/91 0.53 446.399994 02/22/91 0.53 449 02/25/91 0.52 451.100006 02/26/91 0.52 447.700012 02/27/91 0.52 450.799988 02/28/91 0.51 453.100006 03/01/91 0.52 456.700012 03/04/91 0.52 461.100006 03/05/91 0.56 473.100006 03/06/91 0.56 473.799988 03/07/91 0.60 475.73999 03/08/91 0.58 475.109985 03/11/91 0.57 467.149994 03/12/91 0.56 461.399994 03/13/91 0.59 468.179993 03/14/91 0.58 467.790009 03/15/91 0.59 466.290009 03/18/91 0.60 466.269989 03/19/91 0.62 462.809998 03/20/91 0.60 466.089996 03/21/91 0.58 464.600006 03/22/91 0.56 464.149994 03/25/91 0.58 468.48999 03/26/91 0.63 478.570007 03/27/91 0.62 482.369995 03/28/91 0.61 482.299988 04/01/91 0.61 480.859985 04/02/91 0.65 491.200012 04/03/91 0.63 495.049988 04/04/91 0.64 497.570007 04/05/91 0.62 495.790009 04/08/91 0.63 495.649994 04/09/91 0.61 492.459991 04/10/91 0.60 490.76001 04/11/91 0.63 499.309998 04/12/91 0.64 501.619995 04/15/91 0.56 500.839996 04/16/91 0.57 506.75 04/17/91 0.56 511.309998 04/18/91 0.54 506.619995 04/19/91 0.53 501.190002 04/22/91 0.55 494.380005 04/23/91 0.55 496.079987 04/24/91 0.54 498.450012 04/25/91 0.52 496.029999 04/26/91 0.52 494.640015 04/29/91 0.52 487.73999 04/30/91 0.49 484.720001 05/01/91 0.42 487.850006 05/02/91 0.44 491.130005 05/03/91 0.44 492.100006 05/06/91 0.45 491.480011 05/07/91 0.45 491.51001 05/08/91 0.44 492.51001 05/09/91 0.45 497.809998 05/10/91 0.46 493.420013 05/13/91 0.47 493.929993 05/14/91 0.48 488.790009 05/15/91 0.45 478.079987 05/16/91 0.44 481.769989 05/17/91 0.42 481.380005 05/20/91 0.40 480.100006 05/21/91 0.40 483.600006 05/22/91 0.41 487.290009 05/23/91 0.40 489.600006 05/24/91 0.41 492.670013 05/28/91 0.41 497.170013 05/29/91 0.42 499.049988 05/30/91 0.43 503.190002 05/31/91 0.42 506.109985 06/03/91 0.44 507.100006 06/04/91 0.44 507.25 06/05/91 0.43 505.200012 06/06/91 0.42 502.940002 06/07/91 0.41 498.540009 06/10/91 0.41 495.850006 06/11/91 0.40 496.619995 06/12/91 0.38 491.049988 06/13/91 0.38 491.140015 06/14/91 0.37 495.070007 06/17/91 0.38 494.320007 06/18/91 0.38 491.589996 06/19/91 0.37 485.359985 06/20/91 0.38 485.880005 06/21/91 0.38 485.820007 06/24/91 0.37 475.230011 06/25/91 0.38 473.299988 06/26/91 0.38 473.079987 06/27/91 0.38 476.23999 06/28/91 0.37 475.920013 07/01/91 0.38 481.309998 07/02/91 0.38 478.779999 07/03/91 0.39 474.320007 07/05/91 0.41 474.049988 07/08/91 0.42 479.51001 07/09/91 0.42 483.640015 07/10/91 0.42 487.170013 07/11/91 0.42 488.369995 07/12/91 0.42 492.709991 07/15/91 0.41 496.190002 07/16/91 0.39 493.600006 07/17/91 0.38 493.420013 07/18/91 0.40 496.799988 07/19/91 0.41 497.549988 07/22/91 0.41 494.98999 07/23/91 0.40 489.649994 07/24/91 0.40 487.420013 07/25/91 0.40 490.279999 07/26/91 0.40 492.690002 07/29/91 0.41 493.350006 07/30/91 0.42 498.269989 07/31/91 0.41 502.040009 08/01/91 0.44 504.149994 08/02/91 0.45 505.670013 08/05/91 0.43 502.609985 08/06/91 0.44 505.200012 08/07/91 0.45 507.459991 08/08/91 0.45 509.390015 08/09/91 0.45 508.309998 08/12/91 0.46 510 08/13/91 0.48 514.400024 08/14/91 0.49 517.679993 08/15/91 0.48 515.669983 08/16/91 0.48 512.469971 08/19/91 0.45 497.640015 08/20/91 0.46 502.049988 08/21/91 0.48 517.969971 08/22/91 0.48 518.299988 08/23/91 0.47 521.059998 08/26/91 0.47 521.380005 08/27/91 0.48 521.75 08/28/91 0.48 526.289978 08/29/91 0.47 526.390015 08/30/91 0.47 525.679993 09/03/91 0.47 520.909973 09/04/91 0.46 517.919983 09/05/91 0.46 516.929993 09/06/91 0.46 516.940002 09/09/91 0.48 518.070007 09/10/91 0.45 511.279999 09/11/91 0.45 514.76001 09/12/91 0.45 521.130005 09/13/91 0.43 516.710022 09/16/91 0.42 515.679993 09/17/91 0.44 515.169983 09/18/91 0.45 518.549988 09/19/91 0.44 522.669983 09/20/91 0.45 527.190002 09/23/91 0.44 524.690002 09/24/91 0.45 526.469971 09/25/91 0.45 527.820007 09/26/91 0.45 526.940002 09/27/91 0.44 524.47998 09/30/91 0.44 526.880005 10/01/91 0.45 528.51001 10/02/91 0.44 526.330017 10/03/91 0.43 520.51001 10/04/91 0.43 520.400024 10/07/91 0.43 516.200012 10/08/91 0.43 517.25 10/09/91 0.43 513.809998 10/10/91 0.43 515.940002 10/11/91 0.43 519.049988 10/14/91 0.45 525.659973 10/15/91 0.47 534.109985 10/16/91 0.48 540.940002 10/17/91 0.47 536.27002 10/18/91 0.49 538.900024 10/21/91 0.49 536.960022 10/22/91 0.49 537.140015 10/23/91 0.47 535.169983 10/24/91 0.47 528.75 10/25/91 0.46 525.130005 10/28/91 0.46 529.409973 10/29/91 0.46 534.51001 10/30/91 0.44 541.320007 10/31/91 0.46 542.97998 11/01/91 0.46 540.929993 11/04/91 0.44 537.5 11/05/91 0.44 538.820007 11/06/91 0.43 539.47998 11/07/91 0.44 545.280029 11/08/91 0.48 548.080017 11/11/91 0.48 550.710022 11/12/91 0.49 555.679993 11/13/91 0.48 556.169983 11/14/91 0.49 554.840027 11/15/91 0.45 531.289978 11/18/91 0.47 534.72998 11/19/91 0.46 523.469971 11/20/91 0.45 526.119995 11/21/91 0.46 530.330017 11/22/91 0.46 526.460022 11/25/91 0.46 522.880005 11/26/91 0.46 522.22998 11/27/91 0.46 522.780029 11/29/91 0.45 523.900024 12/02/91 0.46 530.909973 12/03/91 0.45 533.340027 12/04/91 0.45 535.280029 12/05/91 0.45 534.030029 12/06/91 0.44 536.299988 12/09/91 0.44 535.349976 12/10/91 0.44 534.22998 12/11/91 0.44 531.640015 12/12/91 0.44 536.02002 12/13/91 0.45 540.900024 12/16/91 0.45 543.72998 12/17/91 0.45 539.700012 12/18/91 0.46 539.840027 12/19/91 0.45 534.530029 12/20/91 0.45 535.76001 12/23/91 0.46 543.900024 12/24/91 0.47 549.559998 12/26/91 0.49 559.299988 12/27/91 0.49 565.710022 12/30/91 0.51 579.75 12/31/91 0.50 586.340027 01/02/92 0.53 586.450012 01/03/92 0.53 592.650024 01/06/92 0.52 597.900024 01/07/92 0.53 602.289978 01/08/92 0.54 610.320007 01/09/92 0.56 619.799988 01/10/92 0.56 615.700012 01/13/92 0.55 617.630005 01/14/92 0.58 625.75 01/15/92 0.57 630.820007 01/16/92 0.56 627.340027 01/17/92 0.58 626.849976 01/20/92 0.57 619.380005 01/21/92 0.55 604.869995 01/22/92 0.57 620.679993 01/23/92 0.58 622.859985 01/24/92 0.58 624.679993 01/27/92 0.58 621 01/28/92 0.58 621.289978 01/29/92 0.56 616.309998 01/30/92 0.57 621.369995 01/31/92 0.58 620.210022 02/03/92 0.59 623.429993 02/04/92 0.59 631 02/05/92 0.59 636.969971 02/06/92 0.57 637.669983 02/07/92 0.57 634.950012 02/10/92 0.56 634.130005 02/11/92 0.56 633.369995 02/12/92 0.58 644.919983 02/13/92 0.57 639.099976 02/14/92 0.57 636.429993 02/18/92 0.56 626.409973 02/19/92 0.55 622.409973 02/20/92 0.58 632.22998 02/21/92 0.58 629.75 02/24/92 0.59 624.929993 02/25/92 0.61 621.400024 02/26/92 0.62 632.400024 02/27/92 0.61 633.950012 02/28/92 0.60 633.469971 03/02/92 0.60 635.469971 03/03/92 0.59 634.25 03/04/92 0.58 630.289978 03/05/92 0.57 621.969971 03/06/92 0.57 615.950012 03/09/92 0.57 615.820007 03/10/92 0.57 623.460022 03/11/92 0.56 617.140015 03/12/92 0.56 615.919983 03/13/92 0.56 618.619995 03/16/92 0.57 617.940002 03/17/92 0.56 623.27002 03/18/92 0.57 624.940002 03/19/92 0.56 625.960022 03/20/92 0.56 624.280029 03/23/92 0.56 621.830017 03/24/92 0.58 618.679993 03/25/92 0.58 619.47998 03/26/92 0.57 615.400024 03/27/92 0.54 604.669983 03/30/92 0.52 602.070007 03/31/92 0.52 603.77002 04/01/92 0.53 602.090027 04/02/92 0.52 593.820007 04/03/92 0.53 590.01001 04/06/92 0.54 596.289978 04/07/92 0.51 581.609985 04/08/92 0.50 573.679993 04/09/92 0.51 586.75 04/10/92 0.50 584.23999 04/13/92 0.50 588.150024 04/14/92 0.52 594.809998 04/15/92 0.54 600.030029 04/16/92 0.53 591.809998 04/20/92 0.51 577.200012 04/21/92 0.50 575.049988 04/22/92 0.51 578.22998 04/23/92 0.51 576.049988 04/24/92 0.50 572.890015 04/27/92 0.50 566.940002 04/28/92 0.48 560.330017 04/29/92 0.51 569.940002 04/30/92 0.54 578.679993 05/01/92 0.53 578.140015 05/04/92 0.54 583.539978 05/05/92 0.54 588.070007 05/06/92 0.55 589.359985 05/07/92 0.54 587.159973 05/08/92 0.55 585.76001 05/11/92 0.56 587.130005 05/12/92 0.56 583.960022 05/13/92 0.56 582.380005 05/14/92 0.55 576.460022 05/15/92 0.54 574.429993 05/18/92 0.54 576.530029 05/19/92 0.53 578.049988 05/20/92 0.54 580.289978 05/21/92 0.53 579.099976 05/22/92 0.53 580.299988 05/26/92 0.53 575.650024 05/27/92 0.54 577.349976 05/28/92 0.53 580.48999 05/29/92 0.53 585.309998 06/01/92 0.51 588.369995 06/02/92 0.50 589.179993 06/03/92 0.48 589.929993 06/04/92 0.49 588.26001 06/05/92 0.49 585.429993 06/08/92 0.48 582.01001 06/09/92 0.48 573.799988 06/10/92 0.48 569.710022 06/11/92 0.48 567.679993 06/12/92 0.49 569.52002 06/15/92 0.47 569.01001 06/16/92 0.44 564.070007 06/17/92 0.42 553.23999 06/18/92 0.40 549.169983 06/19/92 0.40 554.200012 06/22/92 0.40 549.72998 06/23/92 0.40 553.359985 06/24/92 0.41 551.390015 06/25/92 0.41 548.200012 06/26/92 0.40 547.840027 06/29/92 0.42 558.799988 06/30/92 0.43 563.599976 07/01/92 0.44 568.98999 07/02/92 0.41 563.349976 07/06/92 0.41 563.169983 07/07/92 0.40 557.409973 07/08/92 0.41 557.570007 07/09/92 0.41 564.75 07/10/92 0.41 567.799988 07/13/92 0.42 570.219971 07/14/92 0.42 575.210022 07/15/92 0.43 575.469971 07/16/92 0.44 576.190002 07/17/92 0.40 570.52002 07/20/92 0.40 564.280029 07/21/92 0.41 568.630005 07/22/92 0.40 563.880005 07/23/92 0.40 565.23999 07/24/92 0.41 565.609985 07/27/92 0.40 564.72998 07/28/92 0.42 571.630005 07/29/92 0.42 577.48999 07/30/92 0.42 578.799988 07/31/92 0.42 580.830017 08/03/92 0.41 582.359985 08/04/92 0.41 581.320007 08/05/92 0.40 576.869995 08/06/92 0.39 574.02002 08/07/92 0.39 573.73999 08/10/92 0.39 573.140015 08/11/92 0.39 571.599976 08/12/92 0.39 570.849976 08/13/92 0.40 570.98999 08/14/92 0.40 573.179993 08/17/92 0.40 572.469971 08/18/92 0.40 570.869995 08/19/92 0.40 567.609985 08/20/92 0.40 567.859985 08/21/92 0.40 563.700012 08/24/92 0.39 555.390015 08/25/92 0.40 554.219971 08/26/92 0.40 558.799988 08/27/92 0.40 563.27002 08/28/92 0.40 563.559998 08/31/92 0.41 563.119995 09/01/92 0.42 565.609985 09/02/92 0.43 571.25 09/03/92 0.43 574.880005 09/04/92 0.42 573.440002 09/08/92 0.43 571.169983 09/09/92 0.44 574.890015 09/10/92 0.44 581.23999 09/11/92 0.43 583.01001 09/14/92 0.44 594.210022 09/15/92 0.43 587.859985 09/16/92 0.42 585.890015 09/17/92 0.41 587.820007 09/18/92 0.42 589.119995 09/21/92 0.42 588.580017 09/22/92 0.41 583 09/23/92 0.42 582.960022 09/24/92 0.41 585.929993 09/25/92 0.41 577.200012 09/28/92 0.40 575.340027 09/29/92 0.40 577.630005 09/30/92 0.40 583.27002 10/01/92 0.40 578.330017 10/02/92 0.39 571.630005 10/05/92 0.39 565.210022 10/06/92 0.40 570.549988 10/07/92 0.39 569.200012 10/08/92 0.39 573.880005 10/09/92 0.39 570.52002 10/12/92 0.39 573.840027 10/13/92 0.41 576.440002 10/14/92 0.41 576.219971 10/15/92 0.41 578.640015 10/16/92 0.44 582.609985 10/19/92 0.44 590.669983 10/20/92 0.44 592.700012 10/21/92 0.43 597.150024 10/22/92 0.44 597.119995 10/23/92 0.44 597.299988 10/26/92 0.46 598.919983 10/27/92 0.46 596.950012 10/28/92 0.47 601.390015 10/29/92 0.48 605.820007 10/30/92 0.47 605.169983 11/02/92 0.47 607.570007 11/03/92 0.46 604.580017 11/04/92 0.47 605.52002 11/05/92 0.49 614.080017 11/06/92 0.50 616.820007 11/09/92 0.49 622.049988 11/10/92 0.50 627.76001 11/11/92 0.51 634.919983 11/12/92 0.51 634.369995 11/13/92 0.50 637.159973 11/16/92 0.51 634.01001 11/17/92 0.49 627.070007 11/18/92 0.52 634.859985 11/19/92 0.52 638.570007 11/20/92 0.51 642.599976 11/23/92 0.51 638.840027 11/24/92 0.51 645.940002 11/25/92 0.50 648.330017 11/27/92 0.50 649.48999 11/30/92 0.51 652.72998 12/01/92 0.52 653.950012 12/02/92 0.51 652.909973 12/03/92 0.51 656.359985 12/04/92 0.51 661.599976 12/07/92 0.52 666.530029 12/08/92 0.52 667.119995 12/09/92 0.51 663.919983 12/10/92 0.51 658.929993 12/11/92 0.51 655.789978 12/14/92 0.51 654.72998 12/15/92 0.50 650.75 12/16/92 0.49 649.630005 12/17/92 0.51 658.460022 12/18/92 0.52 661.289978 12/21/92 0.53 662.460022 12/22/92 0.54 660.840027 12/23/92 0.53 662.960022 12/24/92 0.53 665.880005 12/28/92 0.53 666.25 12/29/92 0.53 669.01001 12/30/92 0.52 671.849976 12/31/92 0.53 676.950012 01/04/93 0.52 671.799988 01/05/93 0.53 674.340027 01/06/93 0.55 681.849976 01/07/93 0.54 678.210022 01/08/93 0.56 677.210022 01/11/93 0.57 682.400024 01/12/93 0.55 679.450012 01/13/93 0.57 686.780029 01/14/93 0.58 695.700012 01/15/93 0.54 697.150024 01/18/93 0.53 698.130005 01/19/93 0.53 696.809998 01/20/93 0.54 697.440002 01/21/93 0.54 700.77002 01/22/93 0.53 701.630005 01/25/93 0.54 706.950012 01/26/93 0.54 707.159973 01/27/93 0.54 697.900024 01/28/93 0.53 694.669983 01/29/93 0.53 696.340027 02/01/93 0.55 701.77002 02/02/93 0.54 705.119995 02/03/93 0.54 708.669983 02/04/93 0.53 708.849976 02/05/93 0.51 700.97998 02/08/93 0.50 698.440002 02/09/93 0.51 692.210022 02/10/93 0.50 695.02002 02/11/93 0.49 695.880005 02/12/93 0.48 690.539978 02/16/93 0.47 665.390015 02/17/93 0.48 659.429993 02/18/93 0.49 662.450012 02/19/93 0.49 663.609985 02/22/93 0.49 652.419983 02/23/93 0.48 651.400024 02/24/93 0.48 662.460022 02/25/93 0.49 667.070007 02/26/93 0.47 670.77002 03/01/93 0.48 669.51001 03/02/93 0.48 677.719971 03/03/93 0.49 683.919983 03/04/93 0.49 680.72998 03/05/93 0.49 681.369995 03/08/93 0.50 687.22998 03/09/93 0.51 688.960022 03/10/93 0.51 692.869995 03/11/93 0.51 694.280029 03/12/93 0.50 692.780029 03/15/93 0.51 695.210022 03/16/93 0.50 695.469971 03/17/93 0.49 687.400024 03/18/93 0.49 687.409973 03/19/93 0.48 682.719971 03/22/93 0.48 676.619995 03/23/93 0.47 675.039978 03/24/93 0.48 674.359985 03/25/93 0.49 681.01001 03/26/93 0.48 681.539978 03/29/93 0.46 680.76001 03/30/93 0.47 686.25 03/31/93 0.46 690.130005 04/01/93 0.46 686.640015 04/02/93 0.45 669.849976 04/05/93 0.45 670.710022 04/06/93 0.44 664.140015 04/07/93 0.45 668.880005 04/08/93 0.44 666.330017 04/12/93 0.45 673.119995 04/13/93 0.43 673.830017 04/14/93 0.44 673.940002 04/15/93 0.42 670.320007 04/16/93 0.43 666.780029 04/19/93 0.43 663.030029 04/20/93 0.45 661.969971 04/21/93 0.44 664.039978 04/22/93 0.45 663.51001 04/23/93 0.44 658.409973 04/26/93 0.44 645.869995 04/27/93 0.45 652.52002 04/28/93 0.46 658.159973 04/29/93 0.45 658.450012 04/30/93 0.46 661.419983 05/03/93 0.46 666.710022 05/04/93 0.48 678.159973 05/05/93 0.49 683.26001 05/06/93 0.48 680.039978 05/07/93 0.49 681.440002 05/10/93 0.49 682.820007 05/11/93 0.49 683.059998 05/12/93 0.48 681.690002 05/13/93 0.50 675.640015 05/14/93 0.50 676.369995 05/17/93 0.50 677.960022 05/18/93 0.50 680.780029 05/19/93 0.51 690.429993 05/20/93 0.52 697.429993 05/21/93 0.51 694.289978 05/24/93 0.51 694.690002 05/25/93 0.50 695.039978 05/26/93 0.52 704.090027 05/27/93 0.51 704.590027 05/28/93 0.51 700.530029 06/01/93 0.51 704.280029 06/02/93 0.51 705.859985 06/03/93 0.50 706.219971 06/04/93 0.49 702.01001 06/07/93 0.45 694.609985 06/08/93 0.44 687.73999 06/09/93 0.40 689.23999 06/10/93 0.40 688.049988 06/11/93 0.39 693.190002 06/14/93 0.40 696.409973 06/15/93 0.38 697.340027 06/16/93 0.38 696.25 06/17/93 0.37 695.940002 06/18/93 0.37 689.590027 06/21/93 0.35 688.73999 06/22/93 0.37 686.77002 06/23/93 0.36 684.789978 06/24/93 0.37 688.719971 06/25/93 0.36 694.809998 06/28/93 0.36 702.840027 06/29/93 0.35 701.070007 06/30/93 0.35 703.950012 07/01/93 0.34 703.590027 07/02/93 0.34 704.48999 07/06/93 0.34 702.219971 07/07/93 0.33 698.789978 07/08/93 0.33 702.710022 07/09/93 0.33 705.809998 07/12/93 0.34 707.669983 07/13/93 0.33 708.469971 07/14/93 0.33 712.48999 07/15/93 0.32 708.690002 07/16/93 0.25 699.72998 07/19/93 0.23 695.830017 07/20/93 0.24 701.900024 07/21/93 0.23 700.080017 07/22/93 0.24 695.52002 07/23/93 0.23 700.23999 07/26/93 0.24 704.539978 07/27/93 0.24 701 07/28/93 0.24 705.590027 07/29/93 0.24 707.23999 07/30/93 0.25 704.700012 08/02/93 0.25 707.659973 08/03/93 0.26 709.01001 08/04/93 0.27 713.789978 08/05/93 0.26 715.5 08/06/93 0.26 718.080017 08/09/93 0.27 718.48999 08/10/93 0.25 717.080017 08/11/93 0.25 718.77002 08/12/93 0.24 717.119995 08/13/93 0.24 718.26001 08/16/93 0.25 726.890015 08/17/93 0.25 731.01001 08/18/93 0.25 734.830017 08/19/93 0.25 730.47998 08/20/93 0.25 730.960022 08/23/93 0.25 730.859985 08/24/93 0.25 735.140015 08/25/93 0.24 733.659973 08/26/93 0.24 731.390015 08/27/93 0.24 734.070007 08/30/93 0.23 737.380005 08/31/93 0.24 742.840027 09/01/93 0.23 746.150024 09/02/93 0.23 748.650024 09/03/93 0.23 749.710022 09/07/93 0.23 739.349976 09/08/93 0.24 730.72998 09/09/93 0.23 737.710022 09/10/93 0.23 744.309998 09/13/93 0.23 740.320007 09/14/93 0.22 732.640015 09/15/93 0.22 739.549988 09/16/93 0.22 739.799988 09/17/93 0.23 740.109985 09/20/93 0.22 740.210022 09/21/93 0.22 733.559998 09/22/93 0.23 745.539978 09/23/93 0.22 752.26001 09/24/93 0.22 754.650024 09/27/93 0.22 759.950012 09/28/93 0.22 763.659973 09/29/93 0.21 763.169983 09/30/93 0.21 762.780029 10/01/93 0.20 763.22998 10/04/93 0.20 764.840027 10/05/93 0.21 762.27002 10/06/93 0.21 764.77002 10/07/93 0.21 762.48999 10/08/93 0.20 764.27002 10/11/93 0.21 767.650024 10/12/93 0.21 772.460022 10/13/93 0.21 778.969971 10/14/93 0.21 785.409973 10/15/93 0.25 787.419983 10/18/93 0.25 782.909973 10/19/93 0.25 768.710022 10/20/93 0.25 768.25 10/21/93 0.27 771.280029 10/22/93 0.27 772.679993 10/25/93 0.27 769.75 10/26/93 0.27 765.460022 10/27/93 0.28 771.880005 10/28/93 0.28 773.48999 10/29/93 0.27 779.26001 11/01/93 0.28 783.77002 11/02/93 0.29 785.659973 11/03/93 0.28 772.950012 11/04/93 0.29 757.26001 11/05/93 0.28 762.98999 11/08/93 0.27 766.210022 11/09/93 0.27 769.840027 11/10/93 0.27 776.5 11/11/93 0.28 778.97998 11/12/93 0.28 779.320007 11/15/93 0.29 772.450012 11/16/93 0.30 771.690002 11/17/93 0.30 762.359985 11/18/93 0.30 754.340027 11/19/93 0.29 751.559998 11/22/93 0.29 738.130005 11/23/93 0.29 746.820007 11/24/93 0.29 753.179993 11/26/93 0.29 754.869995 11/29/93 0.28 751.539978 11/30/93 0.28 754.390015 12/01/93 0.28 763.809998 12/02/93 0.28 766.72998 12/03/93 0.28 772.219971 12/06/93 0.29 771.090027 12/07/93 0.29 769.349976 12/08/93 0.28 767.890015 12/09/93 0.27 761.48999 12/10/93 0.25 760.73999 12/13/93 0.26 759.719971 12/14/93 0.26 751.469971 12/15/93 0.27 752.969971 12/16/93 0.26 755.530029 12/17/93 0.26 759.22998 12/20/93 0.25 760.150024 12/21/93 0.25 755.630005 12/22/93 0.25 756.070007 12/23/93 0.24 758.700012 12/27/93 0.25 761.059998 12/28/93 0.26 764.559998 12/29/93 0.25 768.47998 12/30/93 0.27 771.080017 12/31/93 0.26 776.799988 01/03/94 0.27 770.76001 01/04/94 0.28 774.280029 01/05/94 0.30 778.049988 01/06/94 0.29 780.409973 01/07/94 0.30 782.940002 01/10/94 0.30 786.690002 01/11/94 0.28 785.52002 01/12/94 0.27 786.869995 01/13/94 0.27 787.809998 01/14/94 0.28 792.309998 01/17/94 0.27 792.179993 01/18/94 0.26 793.02002 01/19/94 0.26 789.280029 01/20/94 0.27 793.030029 01/21/94 0.30 794.280029 01/24/94 0.31 790.650024 01/25/94 0.30 786.390015 01/26/94 0.30 788.799988 01/27/94 0.30 792.880005 01/28/94 0.30 796.530029 01/31/94 0.29 800.469971 02/01/94 0.30 797.23999 02/02/94 0.29 799.570007 02/03/94 0.30 797.789978 02/04/94 0.30 777.280029 02/07/94 0.33 779.200012 02/08/94 0.32 782.700012 02/09/94 0.32 786.530029 02/10/94 0.33 783.419983 02/11/94 0.33 781.390015 02/14/94 0.33 785.450012 02/15/94 0.33 790.119995 02/16/94 0.33 792.619995 02/17/94 0.33 790.23999 02/18/94 0.32 788.849976 02/22/94 0.33 791.150024 02/23/94 0.33 789.109985 02/24/94 0.33 779.440002 02/25/94 0.32 783.780029 02/28/94 0.33 792.5 03/01/94 0.32 788.640015 03/02/94 0.32 783.469971 03/03/94 0.32 784.580017 03/04/94 0.33 790.549988 03/07/94 0.34 795.049988 03/08/94 0.33 792.119995 03/09/94 0.33 793.049988 03/10/94 0.33 789.090027 03/11/94 0.33 789.200012 03/14/94 0.34 792.799988 03/15/94 0.34 793.52002 03/16/94 0.33 798.98999 03/17/94 0.33 803.849976 03/18/94 0.32 803.929993 03/21/94 0.32 797.299988 03/22/94 0.31 796.340027 03/23/94 0.31 797.51001 03/24/94 0.31 786.679993 03/25/94 0.29 783.450012 03/28/94 0.30 772.5 03/29/94 0.29 755.289978 03/30/94 0.29 744.909973 03/31/94 0.30 743.460022 04/04/94 0.30 727.409973 04/05/94 0.30 750.950012 04/06/94 0.30 750.719971 04/07/94 0.30 755.169983 04/08/94 0.30 748.710022 04/11/94 0.30 748.109985 04/12/94 0.29 739.219971 04/13/94 0.28 727.380005 04/14/94 0.28 727.309998 04/15/94 0.27 727.969971 04/18/94 0.26 720.450012 04/19/94 0.26 712.849976 04/20/94 0.25 705.52002 04/21/94 0.26 718.73999 04/22/94 0.27 722.559998 04/25/94 0.28 730.799988 04/26/94 0.28 734.210022 04/28/94 0.27 731.690002 04/29/94 0.27 733.840027 05/02/94 0.28 740.679993 05/03/94 0.27 739.369995 05/04/94 0.29 740.299988 05/05/94 0.29 740.549988 05/06/94 0.29 732.859985 05/09/94 0.28 722.960022 05/10/94 0.28 725 05/11/94 0.27 717 05/12/94 0.27 719.609985 05/13/94 0.27 716.919983 05/16/94 0.26 711.909973 05/17/94 0.26 711.52002 05/18/94 0.27 721.900024 05/19/94 0.29 727.309998 05/20/94 0.28 726.700012 05/23/94 0.27 724.950012 05/24/94 0.27 731.469971 05/25/94 0.28 732.070007 05/26/94 0.27 731.640015 05/27/94 0.27 733.140015 05/31/94 0.26 735.190002 06/01/94 0.25 735.52002 06/02/94 0.24 739.5 06/03/94 0.25 742.380005 06/06/94 0.24 743.429993 06/07/94 0.25 739.299988 06/08/94 0.23 729.789978 06/09/94 0.24 728.880005 06/10/94 0.24 734.25 06/13/94 0.24 731.700012 06/14/94 0.24 735.97998 06/15/94 0.25 735.840027 06/16/94 0.24 734.969971 06/17/94 0.24 729.349976 06/20/94 0.24 718.849976 06/21/94 0.23 708.789978 06/22/94 0.23 712.73999 06/23/94 0.22 700.849976 06/24/94 0.23 693.789978 06/27/94 0.23 702.679993 06/28/94 0.24 702.049988 06/29/94 0.23 704.01001 06/30/94 0.24 705.960022 07/01/94 0.23 706.849976 07/05/94 0.24 703.590027 07/06/94 0.23 701 07/07/94 0.24 706.530029 07/08/94 0.24 707.460022 07/11/94 0.24 706.830017 07/12/94 0.25 709.590027 07/13/94 0.27 719.349976 07/14/94 0.26 721.559998 07/15/94 0.25 721.359985 07/18/94 0.25 722.619995 07/19/94 0.25 719.320007 07/20/94 0.24 712.77002 07/21/94 0.25 715.030029 07/22/94 0.28 716.679993 07/25/94 0.28 716.880005 07/26/94 0.28 715.659973 07/27/94 0.28 712.130005 07/28/94 0.28 712.429993 07/29/94 0.30 722.159973 08/01/94 0.30 724.849976 08/02/94 0.29 724.799988 08/03/94 0.30 723.690002 08/04/94 0.30 720.179993 08/05/94 0.30 718.669983 08/08/94 0.30 720.469971 08/09/94 0.30 722.609985 08/10/94 0.31 728.200012 08/11/94 0.31 728.200012 08/12/94 0.31 731.609985 08/15/94 0.31 732.890015 08/16/94 0.31 735.51001 08/17/94 0.31 742.659973 08/18/94 0.31 742.169983 08/19/94 0.31 742.429993 08/22/94 0.31 742.289978 08/23/94 0.31 747.97998 08/24/94 0.31 751.719971 08/25/94 0.31 754.799988 08/26/94 0.32 762.940002 08/29/94 0.32 763.210022 08/30/94 0.32 766.460022 08/31/94 0.32 765.619995 09/01/94 0.31 758.950012 09/02/94 0.32 759.22998 09/06/94 0.32 759.47998 09/07/94 0.32 764.280029 09/08/94 0.32 769.299988 09/09/94 0.32 763.72998 09/12/94 0.32 760.01001 09/13/94 0.32 765.830017 09/14/94 0.31 768.609985 09/15/94 0.32 778.659973 09/16/94 0.32 777.909973 09/19/94 0.32 776.719971 09/20/94 0.31 766.73999 09/21/94 0.30 760.710022 09/22/94 0.30 760.440002 09/23/94 0.30 757.460022 09/26/94 0.30 755.630005 09/27/94 0.30 755.369995 09/28/94 0.30 760.01001 09/29/94 0.30 759.340027 09/30/94 0.30 764.289978 10/03/94 0.30 760.880005 10/04/94 0.30 747.299988 10/05/94 0.34 746.280029 10/06/94 0.32 744.190002 10/07/94 0.33 749.960022 10/10/94 0.35 756.809998 10/11/94 0.35 765.570007 10/12/94 0.38 767 10/13/94 0.37 767.890015 10/14/94 0.37 767.080017 10/17/94 0.35 765.780029 10/18/94 0.37 764.809998 10/19/94 0.37 770.619995 10/20/94 0.37 768.23999 10/21/94 0.38 765.380005 10/24/94 0.38 761.210022 10/25/94 0.38 758.26001 10/26/94 0.39 763.23999 10/27/94 0.38 767.469971 10/28/94 0.38 776.150024 10/31/94 0.39 777.48999 11/01/94 0.39 772.190002 11/02/94 0.37 771.820007 11/03/94 0.37 772.099976 11/04/94 0.36 766.080017 11/07/94 0.36 762.309998 11/08/94 0.38 767.539978 11/09/94 0.37 767.25 11/10/94 0.37 764.380005 11/11/94 0.37 762.119995 11/14/94 0.38 768.140015 11/15/94 0.37 769.02002 11/16/94 0.37 769.640015 11/17/94 0.36 765.840027 11/18/94 0.36 764.669983 11/21/94 0.34 757.73999 11/22/94 0.33 741.210022 11/23/94 0.33 736.700012 11/25/94 0.34 742.52002 11/28/94 0.34 745.72998 11/29/94 0.34 751.47998 11/30/94 0.33 750.320007 12/01/94 0.32 740.609985 12/02/94 0.33 745.02002 12/05/94 0.33 745.710022 12/06/94 0.34 741.22998 12/07/94 0.33 734.27002 12/08/94 0.32 719.119995 12/09/94 0.32 719.049988 12/12/94 0.33 719.119995 12/13/94 0.32 719.48999 12/14/94 0.34 725.669983 12/15/94 0.33 730.679993 12/16/94 0.33 729.070007 12/19/94 0.35 727.890015 12/20/94 0.34 728.51001 12/21/94 0.34 737.119995 12/22/94 0.34 739.340027 12/23/94 0.35 742.190002 12/27/94 0.35 746.190002 12/28/94 0.35 742.460022 12/29/94 0.35 749.530029 12/30/94 0.35 751.960022 01/03/95 0.34 743.580017 01/04/95 0.35 745.840027 01/05/95 0.35 745.659973 01/06/95 0.38 749.690002 01/09/95 0.37 752.090027 01/10/95 0.39 756.52002 01/11/95 0.42 755.73999 01/12/95 0.41 756.51001 01/13/95 0.40 762.159973 01/16/95 0.40 768.159973 01/17/95 0.40 772.140015 01/18/95 0.41 772.380005 01/19/95 0.41 768.549988 01/20/95 0.38 762.049988 01/23/95 0.38 759.51001 01/24/95 0.37 763.200012 01/25/95 0.37 760.97998 01/26/95 0.35 757.559998 01/27/95 0.36 758.909973 01/30/95 0.36 751.830017 01/31/95 0.36 755.200012 02/01/95 0.36 758.309998 02/02/95 0.37 763.640015 02/03/95 0.36 772.059998 02/06/95 0.36 778.849976 02/07/95 0.36 778.969971 02/08/95 0.38 783.77002 02/09/95 0.39 785.440002 02/10/95 0.39 790.429993 02/13/95 0.39 789.419983 02/14/95 0.38 790.619995 02/15/95 0.38 795.630005 02/16/95 0.39 793.309998 02/17/95 0.38 786.969971 02/21/95 0.37 784.619995 02/22/95 0.36 787.929993 02/23/95 0.36 791.349976 02/24/95 0.35 791.080017 02/27/95 0.34 784.5 02/28/95 0.35 793.72998 03/01/95 0.36 791.869995 03/02/95 0.36 793.679993 03/03/95 0.36 798.789978 03/06/95 0.35 797.77002 03/07/95 0.34 791.330017 03/08/95 0.35 795.809998 03/09/95 0.35 796.23999 03/10/95 0.35 802.219971 03/13/95 0.34 802.309998 03/14/95 0.31 808.23999 03/15/95 0.31 807.380005 03/16/95 0.31 809.340027 03/17/95 0.31 808.330017 03/20/95 0.31 810.48999 03/21/95 0.32 809.780029 03/22/95 0.34 809.099976 03/23/95 0.33 811.390015 03/24/95 0.34 818.659973 03/27/95 0.33 822.630005 03/28/95 0.31 826.140015 03/29/95 0.31 819.159973 03/30/95 0.32 816.859985 03/31/95 0.31 817.210022 04/03/95 0.32 818.049988 04/04/95 0.30 813.719971 04/05/95 0.31 816.320007 04/06/95 0.33 813.799988 04/07/95 0.33 814.690002 04/10/95 0.33 821.26001 04/11/95 0.34 824.830017 04/12/95 0.35 828.530029 04/13/95 0.34 832.640015 04/17/95 0.34 830.820007 04/18/95 0.33 825.73999 04/19/95 0.32 816.549988 04/20/95 0.34 819.01001 04/21/95 0.35 823.440002 04/24/95 0.35 828.909973 04/25/95 0.34 831.280029 04/26/95 0.34 836.909973 04/27/95 0.34 840.950012 04/28/95 0.34 843.97998 05/01/95 0.34 841.630005 05/02/95 0.34 841.789978 05/03/95 0.34 850.26001 05/04/95 0.34 846.75 05/05/95 0.35 843.530029 05/08/95 0.36 849.289978 05/09/95 0.37 848.169983 05/10/95 0.37 847.619995 05/11/95 0.37 853.830017 05/12/95 0.39 858.940002 05/15/95 0.39 863.059998 05/16/95 0.39 868.25 05/17/95 0.39 871.929993 05/18/95 0.39 864.059998 05/19/95 0.38 864.570007 05/22/95 0.39 871.179993 05/23/95 0.39 879.640015 05/24/95 0.39 877.97998 05/25/95 0.39 877.320007 05/26/95 0.38 871.869995 05/30/95 0.38 858.700012 05/31/95 0.37 864.580017 06/01/95 0.38 868.820007 06/02/95 0.38 872.969971 06/05/95 0.39 882.849976 06/06/95 0.39 879.400024 06/07/95 0.39 881.580017 06/08/95 0.38 886.130005 06/09/95 0.39 884.380005 06/12/95 0.39 887.97998 06/13/95 0.39 894.22998 06/14/95 0.39 895.719971 06/15/95 0.39 902.679993 06/16/95 0.39 908.650024 06/19/95 0.40 922.090027 06/20/95 0.42 929.830017 06/21/95 0.44 929.190002 06/22/95 0.44 940.090027 06/23/95 0.44 938.869995 06/26/95 0.43 926.97998 06/27/95 0.41 919.559998 06/28/95 0.42 920.52002 06/29/95 0.42 926.809998 06/30/95 0.41 933.450012 07/03/95 0.42 934.530029 07/05/95 0.42 941.820007 07/06/95 0.42 952.929993 07/07/95 0.43 969.76001 07/10/95 0.43 976.630005 07/11/95 0.42 970.219971 07/12/95 0.42 988.630005 07/13/95 0.43 994.150024 07/14/95 0.44 999.330017 07/17/95 0.44 1005.890015 07/18/95 0.43 988.530029 07/19/95 0.41 952.869995 07/20/95 0.42 960.570007 07/21/95 0.39 961.77002 07/24/95 0.41 978.570007 07/25/95 0.41 993.75 07/26/95 0.41 1000.179993 07/27/95 0.42 1010.659973 07/28/95 0.41 1005.280029 07/31/95 0.40 1001.210022 08/01/95 0.39 991.109985 08/02/95 0.40 983.75 08/03/95 0.40 982.700012 08/04/95 0.40 991.090027 08/07/95 0.39 995.219971 08/08/95 0.38 997.119995 08/09/95 0.39 1005.099976 08/10/95 0.38 1000.609985 08/11/95 0.38 1004.109985 08/14/95 0.39 1012.440002 08/15/95 0.39 1012.369995 08/16/95 0.40 1025.75 08/17/95 0.40 1029.23999 08/18/95 0.40 1031.280029 08/21/95 0.39 1019.700012 08/22/95 0.40 1025.290039 08/23/95 0.41 1028.189941 08/24/95 0.41 1020.929993 08/25/95 0.40 1019.969971 08/28/95 0.38 1008.150024 08/29/95 0.39 1003.640015 08/30/95 0.39 1012.609985 08/31/95 0.38 1020.109985 09/01/95 0.38 1019.469971 09/05/95 0.39 1039.300049 09/06/95 0.39 1044.280029 09/07/95 0.40 1051.079956 09/08/95 0.40 1060.030029 09/11/95 0.40 1066.560059 09/12/95 0.38 1065 09/13/95 0.38 1067.400024 09/14/95 0.36 1066.959961 09/15/95 0.32 1051.099976 09/18/95 0.33 1050.180054 09/19/95 0.33 1060.319946 09/20/95 0.33 1065.089966 09/21/95 0.33 1058.51001 09/22/95 0.33 1053.390015 09/25/95 0.34 1046.150024 09/26/95 0.33 1038.050049 09/27/95 0.32 1026.540039 09/28/95 0.34 1047.050049 09/29/95 0.33 1043.540039 10/02/95 0.34 1027.569946 10/03/95 0.34 1020.450012 10/04/95 0.32 1002.27002 10/05/95 0.33 1014.200012 10/06/95 0.32 1012.039978 10/09/95 0.31 984.73999 10/10/95 0.31 983.469971 10/11/95 0.31 1001.570007 10/12/95 0.32 1015.630005 10/13/95 0.32 1018.380005 10/16/95 0.32 1018.130005 10/17/95 0.33 1035.439941 10/18/95 0.33 1045.369995 10/19/95 0.31 1046.969971 10/20/95 0.31 1039.530029 10/23/95 0.31 1036.920044 10/24/95 0.31 1039.23999 10/25/95 0.31 1026.469971 10/26/95 0.31 1017.570007 10/27/95 0.31 1025.550049 10/30/95 0.31 1039.689941 10/31/95 0.32 1036.060059 11/01/95 0.33 1040.5 11/02/95 0.33 1057.319946 11/03/95 0.33 1065.660034 11/06/95 0.34 1062.140015 11/07/95 0.35 1043.900024 11/08/95 0.35 1047.939941 11/09/95 0.35 1065.589966 11/10/95 0.35 1063.869995 11/13/95 0.37 1058.459961 11/14/95 0.37 1040.619995 11/15/95 0.37 1041.849976 11/16/95 0.36 1044.47998 11/17/95 0.36 1045.030029 11/20/95 0.34 1029.469971 11/21/95 0.34 1024.98999 11/22/95 0.34 1021.23999 11/24/95 0.36 1030.170044 11/27/95 0.35 1029.319946 11/28/95 0.36 1050.050049 11/29/95 0.35 1057.569946 11/30/95 0.34 1059.199951 12/01/95 0.34 1055.310059 12/04/95 0.35 1069.790039 12/05/95 0.35 1065.890015 12/06/95 0.35 1061.72998 12/07/95 0.34 1053.170044 12/08/95 0.35 1062.410034 12/11/95 0.34 1061.5 12/12/95 0.34 1052.069946 12/13/95 0.34 1056.540039 12/14/95 0.34 1038.189941 12/15/95 0.31 1030.47998 12/18/95 0.29 1002.559998 12/19/95 0.29 1026.410034 12/20/95 0.29 1025.27002 12/21/95 0.29 1040.640015 12/22/95 0.29 1046.890015 12/26/95 0.29 1049.369995 12/27/95 0.29 1048.130005 12/28/95 0.29 1042.219971 12/29/95 0.28 1052.130005 01/02/96 0.29 1058.650024 01/03/96 0.29 1046.26001 01/04/96 0.28 1029.819946 01/05/96 0.31 1033.469971 01/08/96 0.31 1032.369995 01/09/96 0.29 998.809998 01/10/96 0.31 990.210022 01/11/96 0.31 1011.099976 01/12/96 0.30 1008.22998 01/15/96 0.30 988.570007 01/16/96 0.31 995.869995 01/17/96 0.30 998.299988 01/18/96 0.29 1007.23999 01/19/96 0.27 1018.450012 01/22/96 0.27 1029.439941 01/23/96 0.28 1028.040039 01/24/96 0.29 1043.459961 01/25/96 0.27 1035.949951 01/26/96 0.27 1040.959961 01/29/96 0.26 1042.51001 01/30/96 0.24 1051.300049 01/31/96 0.25 1059.790039 02/01/96 0.25 1069.459961 02/02/96 0.26 1072.109985 02/05/96 0.26 1083.339966 02/06/96 0.26 1089.079956 02/07/96 0.25 1084.880005 02/08/96 0.25 1093.170044 02/09/96 0.25 1094.599976 02/12/96 0.25 1095.380005 02/13/96 0.25 1087.219971 02/14/96 0.25 1088.030029 02/15/96 0.25 1090.540039 02/16/96 0.25 1090.709961 02/20/96 0.26 1083.23999 02/21/96 0.26 1096.849976 02/22/96 0.27 1117.109985 02/23/96 0.27 1117.790039 02/26/96 0.26 1113.050049 02/27/96 0.26 1106.170044 02/28/96 0.25 1107.550049 02/29/96 0.25 1100.050049 03/01/96 0.24 1086.079956 03/04/96 0.23 1084.880005 03/05/96 0.24 1096.810059 03/06/96 0.23 1091.819946 03/07/96 0.23 1093.119995 03/08/96 0.23 1063.72998 03/11/96 0.23 1080.5 03/12/96 0.23 1073.050049 03/13/96 0.23 1088.640015 03/14/96 0.23 1091.069946 03/15/96 0.23 1099.589966 03/18/96 0.23 1114.420044 03/19/96 0.23 1112.5 03/20/96 0.23 1101.819946 03/21/96 0.22 1099.790039 03/22/96 0.23 1102.219971 03/25/96 0.21 1087.089966 03/26/96 0.21 1088.349976 03/27/96 0.23 1093.880005 03/28/96 0.22 1094.829956 03/29/96 0.22 1101.400024 04/01/96 0.23 1106.569946 04/02/96 0.22 1111.290039 04/03/96 0.22 1115.849976 04/04/96 0.22 1118.209961 04/08/96 0.22 1105.660034 04/09/96 0.23 1109.150024 04/10/96 0.23 1105.280029 04/11/96 0.23 1097.140015 04/12/96 0.23 1100.939941 04/15/96 0.23 1110.439941 04/16/96 0.23 1124.920044 04/17/96 0.23 1120.869995 04/18/96 0.22 1136.300049 04/19/96 0.22 1138.699951 04/22/96 0.22 1153.5 04/23/96 0.22 1166.76001 04/24/96 0.22 1176.829956 04/25/96 0.22 1184.170044 04/26/96 0.22 1186.890015 04/29/96 0.22 1188.199951 04/30/96 0.22 1190.52002 05/01/96 0.22 1199.660034 05/02/96 0.21 1178.329956 05/03/96 0.21 1184.599976 05/06/96 0.23 1186.310059 05/07/96 0.24 1182.670044 05/08/96 0.24 1183.430054 05/09/96 0.23 1187.819946 05/10/96 0.24 1202.76001 05/13/96 0.24 1221.869995 05/14/96 0.25 1234.48999 05/15/96 0.25 1233.560059 05/16/96 0.25 1239.310059 05/17/96 0.25 1241.880005 05/20/96 0.25 1248.109985 05/21/96 0.24 1244.420044 05/22/96 0.23 1247.380005 05/23/96 0.23 1248.650024 05/24/96 0.24 1247.800049 05/28/96 0.24 1236.300049 05/29/96 0.22 1225.630005 05/30/96 0.23 1233.47998 05/31/96 0.23 1243.430054 06/03/96 0.22 1238.72998 06/04/96 0.22 1243.680054 06/05/96 0.22 1249.150024 06/06/96 0.22 1232.52002 06/07/96 0.22 1229.76001 06/10/96 0.22 1230.040039 06/11/96 0.21 1230.76001 06/12/96 0.22 1235.469971 06/13/96 0.22 1225.650024 06/14/96 0.21 1213.180054 06/17/96 0.21 1207.640015 06/18/96 0.20 1183.079956 06/19/96 0.21 1179.27002 06/20/96 0.20 1167.339966 06/21/96 0.20 1175.439941 06/24/96 0.20 1182.900024 06/25/96 0.18 1172.579956 06/26/96 0.18 1153.290039 06/27/96 0.18 1166.01001 06/28/96 0.19 1185.02002 07/01/96 0.19 1197.449951 07/02/96 0.19 1191.150024 07/03/96 0.17 1181.599976 07/05/96 0.17 1158.349976 07/08/96 0.17 1148.819946 07/09/96 0.17 1153.589966 07/10/96 0.17 1141.189941 07/11/96 0.16 1106.359985 07/12/96 0.16 1103.48999 07/15/96 0.15 1060.189941 07/16/96 0.15 1053.469971 07/17/96 0.15 1086.650024 07/18/96 0.19 1109.819946 07/19/96 0.19 1097.680054 07/22/96 0.18 1081.390015 07/23/96 0.18 1049.069946 07/24/96 0.19 1042.369995 07/25/96 0.19 1062.390015 07/26/96 0.20 1079.439941 07/29/96 0.20 1066.469971 07/30/96 0.19 1071.949951 07/31/96 0.20 1080.589966 08/01/96 0.19 1098.849976 08/02/96 0.19 1124.920044 08/05/96 0.19 1120.530029 08/06/96 0.19 1128.869995 08/07/96 0.20 1141.109985 08/08/96 0.20 1137.51001 08/09/96 0.21 1137.27002 08/12/96 0.21 1138.27002 08/13/96 0.20 1126.150024 08/14/96 0.20 1133.51001 08/15/96 0.20 1134.689941 08/16/96 0.20 1133.650024 08/19/96 0.21 1130.910034 08/20/96 0.21 1124.670044 08/21/96 0.21 1126.839966 08/22/96 0.21 1143.959961 08/23/96 0.21 1143.050049 08/26/96 0.22 1139.219971 08/27/96 0.22 1149.02002 08/28/96 0.22 1153.880005 08/29/96 0.22 1145.030029 08/30/96 0.22 1141.5 09/03/96 0.22 1142.290039 09/04/96 0.22 1143.819946 09/05/96 0.20 1125.660034 09/06/96 0.21 1139.390015 09/09/96 0.20 1148.709961 09/10/96 0.19 1149.430054 09/11/96 0.19 1153.949951 09/12/96 0.18 1165.810059 09/13/96 0.19 1188.670044 09/16/96 0.20 1193.959961 09/17/96 0.21 1203.310059 09/18/96 0.21 1205.709961 09/19/96 0.21 1212.089966 09/20/96 0.20 1219.689941 09/23/96 0.20 1211.469971 09/24/96 0.20 1215.27002 09/25/96 0.20 1224.660034 09/26/96 0.20 1227.97998 09/27/96 0.20 1230.050049 09/30/96 0.20 1226.920044 10/01/96 0.22 1221.51001 10/02/96 0.21 1236.109985 10/03/96 0.20 1233.089966 10/04/96 0.20 1247.560059 10/07/96 0.21 1250.869995 10/08/96 0.21 1240.150024 10/09/96 0.21 1237.97998 10/10/96 0.22 1236.969971 10/11/96 0.22 1248.27002 10/14/96 0.23 1256.359985 10/15/96 0.23 1258.099976 10/16/96 0.23 1250.98999 10/17/96 0.24 1241.959961 10/18/96 0.24 1242.47998 10/21/96 0.23 1236.410034 10/22/96 0.22 1220 10/23/96 0.22 1227.880005 10/24/96 0.22 1227 10/25/96 0.22 1222.599976 10/28/96 0.22 1215.890015 10/29/96 0.21 1203.050049 10/30/96 0.20 1206.22998 10/31/96 0.21 1221.51001 11/01/96 0.22 1221.780029 11/04/96 0.22 1220.47998 11/05/96 0.23 1229.069946 11/06/96 0.23 1245.48999 11/07/96 0.23 1254.140015 11/08/96 0.23 1257.51001 11/11/96 0.23 1262.670044 11/12/96 0.23 1256.530029 11/13/96 0.23 1260.719971 11/14/96 0.23 1270.359985 11/15/96 0.22 1261.800049 11/18/96 0.22 1254.569946 11/19/96 0.22 1262.619995 11/20/96 0.22 1264.939941 11/21/96 0.22 1258.079956 11/22/96 0.23 1274.359985 11/25/96 0.22 1280.369995 11/26/96 0.22 1281.199951 11/27/96 0.22 1287.319946 11/29/96 0.22 1292.609985 12/02/96 0.22 1299.819946 12/03/96 0.22 1300.369995 12/04/96 0.22 1297.02002 12/05/96 0.22 1300.119995 12/06/96 0.22 1287.680054 12/09/96 0.22 1316.27002 12/10/96 0.22 1312.550049 12/11/96 0.21 1309.119995 12/12/96 0.21 1298.329956 12/13/96 0.21 1284.910034 12/16/96 0.20 1260.97998 12/17/96 0.20 1266.319946 12/18/96 0.21 1285.380005 12/19/96 0.20 1295.859985 12/20/96 0.21 1288.560059 12/23/96 0.21 1279.52002 12/24/96 0.21 1287.630005 12/26/96 0.21 1294.569946 12/27/96 0.21 1291.380005 12/30/96 0.19 1287.75 12/31/96 0.19 1291.030029 01/02/97 0.19 1280.699951 01/03/97 0.19 1310.680054 01/06/97 0.16 1316.400024 01/07/97 0.16 1327.72998 01/08/97 0.16 1320.349976 01/09/97 0.16 1326.199951 01/10/97 0.16 1332.02002 01/13/97 0.16 1330.910034 01/14/97 0.16 1346.359985 01/15/97 0.15 1333.530029 01/16/97 0.15 1340.459961 01/17/97 0.15 1349.050049 01/20/97 0.15 1364.280029 01/21/97 0.15 1376.969971 01/22/97 0.15 1388.060059 01/23/97 0.15 1378.369995 01/24/97 0.15 1363.829956 01/27/97 0.15 1352.810059 01/28/97 0.15 1354.369995 01/29/97 0.15 1355.170044 01/30/97 0.15 1371.02002 01/31/97 0.15 1379.849976 02/03/97 0.15 1376.050049 02/04/97 0.14 1373.75 02/05/97 0.14 1348.439941 02/06/97 0.14 1346.400024 02/07/97 0.14 1357.709961 02/10/97 0.14 1335.339966 02/11/97 0.14 1331.51001 02/12/97 0.14 1358.959961 02/13/97 0.14 1370.810059 02/14/97 0.15 1367.189941 02/18/97 0.16 1365.790039 02/19/97 0.16 1365.579956 02/20/97 0.15 1347.400024 02/21/97 0.15 1334.319946 02/24/97 0.15 1345.079956 02/25/97 0.15 1347.689941 02/26/97 0.15 1340.550049 02/27/97 0.15 1312.660034 02/28/97 0.15 1309 03/03/97 0.14 1311.180054 03/04/97 0.15 1317.369995 03/05/97 0.15 1329.089966 03/06/97 0.15 1315.430054 03/07/97 0.15 1311.800049 03/10/97 0.15 1322.719971 03/11/97 0.15 1316.76001 03/12/97 0.15 1304.130005 03/13/97 0.15 1293.280029 03/14/97 0.15 1292.969971 03/17/97 0.15 1279.430054 03/18/97 0.15 1269.339966 03/19/97 0.14 1249.290039 03/20/97 0.15 1259.26001 03/21/97 0.15 1254.069946 03/24/97 0.15 1242.640015 03/25/97 0.15 1248.060059 03/26/97 0.15 1269.079956 03/27/97 0.17 1249.51001 03/31/97 0.16 1221.699951 04/01/97 0.16 1216.930054 04/02/97 0.16 1201 04/03/97 0.17 1213.76001 04/04/97 0.17 1236.72998 04/07/97 0.17 1251.349976 04/08/97 0.17 1257.369995 04/09/97 0.17 1249.430054 04/10/97 0.17 1235.77002 04/11/97 0.16 1206.900024 04/14/97 0.17 1216.410034 04/15/97 0.16 1212.880005 04/16/97 0.17 1210.27002 04/17/97 0.17 1217.069946 04/18/97 0.16 1222.569946 04/21/97 0.16 1203.949951 04/22/97 0.17 1212.73999 04/23/97 0.16 1227.140015 04/24/97 0.16 1228.099976 04/25/97 0.16 1209.290039 04/28/97 0.16 1217.030029 04/29/97 0.16 1242.630005 04/30/97 0.15 1260.76001 05/01/97 0.15 1270.5 05/02/97 0.15 1305.329956 05/05/97 0.15 1339.23999 05/06/97 0.15 1328.300049 05/07/97 0.15 1322.910034 05/08/97 0.15 1330.829956 05/09/97 0.15 1335.050049 05/12/97 0.16 1344.189941 05/13/97 0.16 1333.589966 05/14/97 0.16 1335.550049 05/15/97 0.16 1353.579956 05/16/97 0.15 1340.72998 05/19/97 0.15 1341.23999 05/20/97 0.15 1363.880005 05/21/97 0.15 1373.75 05/22/97 0.15 1372.599976 05/23/97 0.15 1389.719971 05/27/97 0.15 1409.209961 05/28/97 0.15 1410.180054 05/29/97 0.15 1403.040039 05/30/97 0.15 1400.319946 06/02/97 0.15 1404.790039 06/03/97 0.15 1384.910034 06/04/97 0.15 1379.670044 06/05/97 0.15 1390.050049 06/06/97 0.15 1404.839966 06/09/97 0.15 1412.040039 06/10/97 0.15 1401.689941 06/11/97 0.15 1407.849976 06/12/97 0.14 1411.319946 06/13/97 0.14 1423.030029 06/16/97 0.14 1431.949951 06/17/97 0.15 1443.109985 06/18/97 0.14 1432.430054 06/19/97 0.14 1447.140015 06/20/97 0.14 1447.099976 06/23/97 0.14 1434.319946 06/24/97 0.14 1452.430054 06/25/97 0.14 1446.23999 06/26/97 0.13 1436.380005 06/27/97 0.13 1438.150024 06/30/97 0.13 1442.069946 07/01/97 0.12 1438.25 07/02/97 0.12 1455.609985 07/03/97 0.12 1467.609985 07/07/97 0.12 1470.73999 07/08/97 0.12 1485.099976 07/09/97 0.12 1486.630005 07/10/97 0.12 1490.930054 07/11/97 0.14 1502.619995 07/14/97 0.14 1523.880005 07/15/97 0.14 1542.109985 07/16/97 0.15 1580.630005 07/17/97 0.16 1568.849976 07/18/97 0.15 1547.98999 07/21/97 0.14 1536.22998 07/22/97 0.15 1563.859985 07/23/97 0.14 1567.650024 07/24/97 0.14 1569.130005 07/25/97 0.15 1569.579956 07/28/97 0.15 1563.530029 07/29/97 0.15 1572.319946 07/30/97 0.16 1588.050049 07/31/97 0.16 1593.810059 08/01/97 0.17 1594.329956 08/04/97 0.18 1605.449951 08/05/97 0.18 1621.530029 08/06/97 0.23 1630.439941 08/07/97 0.26 1624.180054 08/08/97 0.24 1598.52002 08/11/97 0.22 1586.73999 08/12/97 0.20 1576.23999 08/13/97 0.21 1583.400024 08/14/97 0.21 1586.689941 08/15/97 0.21 1562.030029 08/18/97 0.21 1569.52002 08/19/97 0.22 1600.709961 08/20/97 0.22 1628.699951 08/21/97 0.21 1607.359985 08/22/97 0.21 1598.689941 08/25/97 0.21 1601.569946 08/26/97 0.20 1591.300049 08/27/97 0.20 1595.540039 08/28/97 0.20 1581.319946 08/29/97 0.19 1587.319946 09/02/97 0.20 1618.089966 09/03/97 0.20 1618.23999 09/04/97 0.20 1624.630005 09/05/97 0.20 1635.77002 09/08/97 0.19 1645.349976 09/09/97 0.19 1656.219971 09/10/97 0.20 1639.25 09/11/97 0.20 1639.859985 09/12/97 0.20 1649.329956 09/15/97 0.19 1634.920044 09/16/97 0.20 1668.599976 09/17/97 0.19 1666.469971 09/18/97 0.20 1670.02002 09/19/97 0.20 1680.359985 09/22/97 0.20 1689.449951 09/23/97 0.19 1697.359985 09/24/97 0.19 1687.410034 09/25/97 0.19 1678.890015 09/26/97 0.19 1682.23999 09/29/97 0.20 1694.97998 09/30/97 0.19 1685.689941 10/01/97 0.19 1690.300049 10/02/97 0.20 1702.410034 10/03/97 0.20 1715.869995 10/06/97 0.20 1721.910034 10/07/97 0.19 1737.27002 10/08/97 0.19 1741.77002 10/09/97 0.19 1745.849976 10/10/97 0.20 1739.030029 10/13/97 0.20 1742.119995 10/14/97 0.20 1732.790039 10/15/97 0.21 1723.369995 10/16/97 0.19 1699.660034 10/17/97 0.18 1666.849976 10/20/97 0.17 1685.449951 10/21/97 0.17 1712.540039 10/22/97 0.17 1708.079956 10/23/97 0.16 1671.25 10/24/97 0.15 1650.920044 10/27/97 0.15 1532.75 10/28/97 0.16 1603.02002 10/29/97 0.16 1602.75 10/30/97 0.15 1570.410034 10/31/97 0.15 1593.609985 11/03/97 0.16 1629.97998 11/04/97 0.16 1631.150024 11/05/97 0.16 1637.329956 11/06/97 0.17 1623.439941 11/07/97 0.18 1602.400024 11/10/97 0.17 1590.719971 11/11/97 0.16 1584.859985 11/12/97 0.16 1541.709961 11/13/97 0.16 1559.25 11/14/97 0.16 1583.51001 11/17/97 0.17 1614.109985 11/18/97 0.16 1600.439941 11/19/97 0.16 1601.219971 11/20/97 0.17 1626.560059 11/21/97 0.16 1620.75 11/24/97 0.16 1586.98999 11/25/97 0.16 1589.040039 11/26/97 0.16 1594.5 11/28/97 0.16 1600.550049 12/01/97 0.16 1630.719971 12/02/97 0.14 1606.369995 12/03/97 0.14 1615.130005 12/04/97 0.14 1613.420044 12/05/97 0.14 1633.900024 12/08/97 0.14 1651.540039 12/09/97 0.14 1620.550049 12/10/97 0.13 1596.609985 12/11/97 0.13 1558.540039 12/12/97 0.13 1536.579956 12/15/97 0.12 1536.560059 12/16/97 0.13 1553 12/17/97 0.12 1547.369995 12/18/97 0.12 1523.189941 12/19/97 0.12 1524.73999 12/22/97 0.12 1532.060059 12/23/97 0.12 1509.910034 12/24/97 0.12 1499.530029 12/26/97 0.12 1511.380005 12/29/97 0.12 1537.449951 12/30/97 0.12 1565.030029 12/31/97 0.12 1570.349976 01/02/98 0.15 1581.530029 01/05/98 0.14 1594.119995 01/06/98 0.17 1580.140015 01/07/98 0.16 1561.699951 01/08/98 0.16 1555.540039 01/09/98 0.16 1503.219971 01/12/98 0.16 1507.579956 01/13/98 0.17 1541.630005 01/14/98 0.18 1548.76001 01/15/98 0.17 1547.060059 01/16/98 0.17 1562.880005 01/20/98 0.17 1590.140015 01/21/98 0.17 1587.920044 01/22/98 0.17 1576.51001 01/23/98 0.17 1575.930054 01/26/98 0.17 1561.459961 01/27/98 0.17 1578.900024 01/28/98 0.17 1610.819946 01/29/98 0.17 1619.48999 01/30/98 0.16 1619.359985 02/02/98 0.16 1652.890015 02/03/98 0.16 1666.339966 02/04/98 0.16 1680.439941 02/05/98 0.16 1676.900024 02/06/98 0.17 1694.349976 02/09/98 0.17 1690.430054 02/10/98 0.17 1709.040039 02/11/98 0.17 1708.550049 02/12/98 0.17 1714.339966 02/13/98 0.17 1710.420044 02/17/98 0.18 1703.430054 02/18/98 0.18 1715.72998 02/19/98 0.18 1727.01001 02/20/98 0.18 1728.130005 02/23/98 0.19 1751.76001 02/24/98 0.19 1738.709961 02/25/98 0.20 1766.47998 02/26/98 0.21 1777.109985 02/27/98 0.21 1770.51001 03/02/98 0.20 1758.540039 03/03/98 0.21 1757.140015 03/04/98 0.22 1759.699951 03/05/98 0.21 1711.920044 03/06/98 0.22 1753.48999 03/09/98 0.20 1725.160034 03/10/98 0.21 1748.51001 03/11/98 0.23 1756.849976 03/12/98 0.24 1764.060059 03/13/98 0.24 1771.660034 03/16/98 0.24 1788.180054 03/17/98 0.24 1779.300049 03/18/98 0.24 1788.280029 03/19/98 0.24 1799.97998 03/20/98 0.24 1789.160034 03/23/98 0.23 1792.51001 03/24/98 0.25 1812.439941 03/25/98 0.24 1824.51001 03/26/98 0.24 1828.540039 03/27/98 0.24 1823.619995 03/30/98 0.25 1818.699951 03/31/98 0.25 1835.680054 04/01/98 0.25 1847.660034 04/02/98 0.24 1852.959961 04/03/98 0.24 1855.400024 04/06/98 0.23 1829.140015 04/07/98 0.23 1798.709961 04/08/98 0.22 1807.01001 04/09/98 0.23 1820.23999 04/13/98 0.24 1824.949951 04/14/98 0.24 1843.030029 04/15/98 0.25 1863.26001 04/16/98 0.26 1858.23999 04/17/98 0.25 1866.599976 04/20/98 0.26 1887.140015 04/21/98 0.26 1903.869995 04/22/98 0.25 1917.609985 04/23/98 0.25 1881.390015 04/24/98 0.25 1868.959961 04/27/98 0.25 1820.310059 04/28/98 0.24 1831.77002 04/29/98 0.24 1851.640015 04/30/98 0.24 1868.410034 05/01/98 0.25 1873.439941 05/04/98 0.26 1878.859985 05/05/98 0.27 1864.910034 05/06/98 0.27 1856.680054 05/07/98 0.27 1835.140015 05/08/98 0.27 1864.369995 05/11/98 0.28 1848.069946 05/12/98 0.27 1860.160034 05/13/98 0.27 1866.180054 05/14/98 0.27 1865.359985 05/15/98 0.26 1846.77002 05/18/98 0.25 1831.619995 05/19/98 0.26 1845.869995 05/20/98 0.26 1831.75 05/21/98 0.26 1820.98999 05/22/98 0.25 1805 05/26/98 0.24 1778.089966 05/27/98 0.24 1781.099976 05/28/98 0.25 1794.619995 05/29/98 0.24 1778.869995 06/01/98 0.23 1746.819946 06/02/98 0.24 1761.790039 06/03/98 0.23 1742.310059 06/04/98 0.24 1769.949951 06/05/98 0.24 1782.920044 06/08/98 0.24 1787.77002 06/09/98 0.25 1800.76001 06/10/98 0.25 1773.25 06/11/98 0.25 1749.75 06/12/98 0.25 1745.050049 06/15/98 0.25 1715.75 06/16/98 0.25 1753.119995 06/17/98 0.25 1776.400024 06/18/98 0.24 1772.699951 06/19/98 0.24 1781.290039 06/22/98 0.24 1805.819946 06/23/98 0.25 1844.569946 06/24/98 0.25 1877.76001 06/25/98 0.26 1863.25 06/26/98 0.25 1869.530029 06/29/98 0.26 1891.079956 06/30/98 0.26 1894.73999 07/01/98 0.27 1914.459961 07/02/98 0.26 1894 07/06/98 0.27 1909.469971 07/07/98 0.27 1908.109985 07/08/98 0.29 1935.390015 07/09/98 0.28 1939.819946 07/10/98 0.29 1943.040039 07/13/98 0.30 1965.530029 07/14/98 0.30 1968.410034 07/15/98 0.31 1994.540039 07/16/98 0.33 2000.560059 07/17/98 0.33 2008.76001 07/20/98 0.32 2014.25 07/21/98 0.32 1979.140015 07/22/98 0.31 1969.75 07/23/98 0.31 1935.219971 07/24/98 0.31 1930.98999 07/27/98 0.31 1933.26001 07/28/98 0.30 1896.530029 07/29/98 0.31 1881.48999 07/30/98 0.33 1919.579956 07/31/98 0.31 1872.390015 08/03/98 0.31 1851.099976 08/04/98 0.31 1785.640015 08/05/98 0.32 1788.199951 08/06/98 0.33 1829.51001 08/07/98 0.33 1846.77002 08/10/98 0.34 1839.209961 08/11/98 0.35 1792.699951 08/12/98 0.36 1825.530029 08/13/98 0.35 1802.540039 08/14/98 0.36 1790.189941 08/17/98 0.37 1818.040039 08/18/98 0.38 1855.119995 08/19/98 0.37 1842.689941 08/20/98 0.36 1832.449951 08/21/98 0.38 1797.609985 08/24/98 0.37 1790.819946 08/25/98 0.36 1798.170044 08/26/98 0.36 1768.130005 08/27/98 0.33 1686.410034 08/28/98 0.31 1639.680054 08/31/98 0.28 1499.25 09/01/98 0.30 1575.089966 09/02/98 0.32 1592.849976 09/03/98 0.31 1571.859985 09/04/98 0.31 1566.52002 09/08/98 0.34 1660.859985 09/09/98 0.33 1624.550049 09/10/98 0.34 1585.329956 09/11/98 0.34 1641.640015 09/14/98 0.33 1665.689941 09/15/98 0.34 1678.109985 09/16/98 0.33 1689.910034 09/17/98 0.32 1646.25 09/18/98 0.33 1663.77002 09/21/98 0.33 1680.430054 09/22/98 0.33 1697.800049 09/23/98 0.34 1760.27002 09/24/98 0.34 1720.339966 09/25/98 0.35 1743.589966 09/28/98 0.35 1739.219971 09/29/98 0.35 1734.050049 09/30/98 0.34 1693.839966 10/01/98 0.32 1612.329956 10/02/98 0.31 1614.97998 10/05/98 0.29 1536.689941 10/06/98 0.29 1510.890015 10/07/98 0.29 1462.609985 10/08/98 0.28 1419.119995 10/09/98 0.31 1492.48999 10/12/98 0.33 1546.079956 10/13/98 0.35 1509.449951 10/14/98 0.33 1540.969971 10/15/98 0.33 1611.01001 10/16/98 0.33 1620.949951 10/19/98 0.33 1648.72998 10/20/98 0.32 1639.189941 10/21/98 0.33 1674.75 10/22/98 0.33 1702.640015 10/23/98 0.32 1693.859985 10/26/98 0.33 1724.97998 10/27/98 0.31 1717.630005 10/28/98 0.33 1737.349976 10/29/98 0.33 1757.189941 10/30/98 0.33 1771.390015 11/02/98 0.34 1800.910034 11/03/98 0.34 1788.430054 11/04/98 0.35 1823.569946 11/05/98 0.34 1837.099976 11/06/98 0.34 1856.560059 11/09/98 0.33 1861.050049 11/10/98 0.31 1865.619995 11/11/98 0.30 1862.109985 11/12/98 0.30 1851.060059 11/13/98 0.32 1847.98999 11/16/98 0.32 1861.680054 11/17/98 0.31 1878.52002 11/18/98 0.32 1897.439941 11/19/98 0.32 1919.680054 11/20/98 0.32 1928.209961 11/23/98 0.32 1977.420044 11/24/98 0.32 1965.880005 11/25/98 0.31 1985.209961 11/27/98 0.31 2016.439941 11/30/98 0.29 1949.540039 12/01/98 0.30 2003.75 12/02/98 0.32 1995.209961 12/03/98 0.30 1954.329956 12/04/98 0.29 2003.160034 12/07/98 0.30 2040.640015 12/08/98 0.29 2034.75 12/09/98 0.29 2050.419922 12/10/98 0.29 2015.959961 12/11/98 0.30 2029.310059 12/14/98 0.29 1966.920044 12/15/98 0.30 2012.599976 12/16/98 0.29 2009.359985 12/17/98 0.30 2043.880005 12/18/98 0.31 2086.139893 12/21/98 0.31 2138.030029 12/22/98 0.34 2120.97998 12/23/98 0.36 2172.540039 12/24/98 0.35 2163.040039 12/28/98 0.37 2180.300049 12/29/98 0.36 2181.77002 12/30/98 0.36 2166.949951 12/31/98 0.37 2192.689941 01/04/99 0.37 2208.050049 01/05/99 0.39 2251.27002 01/06/99 0.37 2320.860107 01/07/99 0.40 2326.090088 01/08/99 0.40 2344.409912 01/11/99 0.41 2384.590088 01/12/99 0.41 2320.75 01/13/99 0.42 2316.810059 01/14/99 0.37 2276.820068 01/15/99 0.37 2348.199951 01/19/99 0.37 2408.169922 01/20/99 0.36 2415.48999 01/21/99 0.35 2344.719971 01/22/99 0.35 2338.879883 01/25/99 0.35 2369.310059 01/26/99 0.36 2433.409912 01/27/99 0.36 2407.139893 01/28/99 0.37 2477.340088 01/29/99 0.37 2505.889893 02/01/99 0.37 2510.090088 02/02/99 0.35 2463.419922 02/03/99 0.36 2493.409912 02/04/99 0.34 2410.070068 02/05/99 0.32 2373.620117 02/08/99 0.34 2404.919922 02/09/99 0.33 2310.790039 02/10/99 0.34 2309.5 02/11/99 0.35 2405.550049 02/12/99 0.34 2321.889893 02/16/99 0.34 2313.870117 02/17/99 0.33 2248.909912 02/18/99 0.32 2260.550049 02/19/99 0.33 2283.600098 02/22/99 0.34 2342.01001 02/23/99 0.34 2376.350098 02/24/99 0.33 2339.379883 02/25/99 0.33 2326.820068 02/26/99 0.31 2288.030029 03/01/99 0.30 2295.179932 03/02/99 0.31 2259.030029 03/03/99 0.31 2265.199951 03/04/99 0.30 2292.889893 03/05/99 0.30 2337.110107 03/08/99 0.31 2397.620117 03/09/99 0.30 2392.939941 03/10/99 0.29 2406 03/11/99 0.29 2412.25 03/12/99 0.30 2381.530029 03/15/99 0.30 2431.439941 03/16/99 0.32 2439.27002 03/17/99 0.30 2428.969971 03/18/99 0.32 2462.959961 03/19/99 0.30 2421.27002 03/22/99 0.31 2395.939941 03/23/99 0.29 2322.840088 03/24/99 0.30 2365.280029 03/25/99 0.30 2434.800049 03/26/99 0.30 2419.169922 03/29/99 0.32 2492.840088 03/30/99 0.32 2480.290039 03/31/99 0.32 2461.399902 04/01/99 0.32 2493.370117 04/05/99 0.33 2560.060059 04/06/99 0.34 2563.169922 04/07/99 0.33 2544.429932 04/08/99 0.33 2573.389893 04/09/99 0.33 2593.050049 04/12/99 0.32 2598.810059 04/13/99 0.31 2583.5 04/14/99 0.32 2507.280029 04/15/99 0.32 2521.77002 04/16/99 0.32 2484.040039 04/19/99 0.30 2345.610107 04/20/99 0.30 2409.639893 04/21/99 0.31 2489.080078 04/22/99 0.32 2561.610107 04/23/99 0.35 2590.689941 04/26/99 0.37 2652.050049 04/27/99 0.41 2602.409912 04/28/99 0.39 2550.370117 04/29/99 0.38 2528.439941 04/30/99 0.41 2542.860107 05/03/99 0.44 2535.580078 05/04/99 0.42 2485.120117 05/05/99 0.42 2534.449951 05/06/99 0.40 2472.280029 05/07/99 0.41 2503.620117 05/10/99 0.40 2526.389893 05/11/99 0.40 2566.679932 05/12/99 0.42 2606.540039 05/13/99 0.41 2582 05/14/99 0.40 2527.860107 05/17/99 0.40 2561.840088 05/18/99 0.40 2558.360107 05/19/99 0.40 2577.399902 05/20/99 0.38 2542.22998 05/21/99 0.39 2520.139893 05/24/99 0.37 2453.659912 05/25/99 0.37 2380.899902 05/26/99 0.39 2427.179932 05/27/99 0.39 2419.149902 05/28/99 0.39 2470.52002 06/01/99 0.40 2412.030029 06/02/99 0.42 2432.409912 06/03/99 0.42 2403.320068 06/04/99 0.43 2478.340088 06/07/99 0.44 2524.209961 06/08/99 0.43 2474.560059 06/09/99 0.43 2519.350098 06/10/99 0.43 2484.620117 06/11/99 0.41 2447.879883 06/14/99 0.41 2398.310059 06/15/99 0.41 2414.669922 06/16/99 0.43 2517.830078 06/17/99 0.41 2544.149902 06/18/99 0.42 2563.439941 06/21/99 0.42 2630.280029 06/22/99 0.41 2580.26001 06/23/99 0.39 2598.120117 06/24/99 0.38 2553.98999 06/25/99 0.38 2552.649902 06/28/99 0.38 2602.439941 06/29/99 0.41 2642.110107 06/30/99 0.41 2686.120117 07/01/99 0.40 2706.179932 07/02/99 0.41 2741.02002 07/06/99 0.42 2736.780029 07/07/99 0.45 2743.040039 07/08/99 0.49 2771.860107 07/09/99 0.50 2793.070068 07/12/99 0.49 2790.439941 07/13/99 0.48 2778.22998 07/14/99 0.50 2818.129883 07/15/99 0.48 2839.370117 07/16/99 0.47 2864.47998 07/19/99 0.49 2830.290039 07/20/99 0.47 2732.179932 07/21/99 0.48 2761.77002 07/22/99 0.47 2684.439941 07/23/99 0.48 2692.399902 07/26/99 0.45 2619.189941 07/27/99 0.48 2679.330078 07/28/99 0.49 2705.840088 07/29/99 0.48 2640.01001 07/30/99 0.50 2638.48999 08/02/99 0.50 2623.629883 08/03/99 0.49 2587.98999 08/04/99 0.48 2540 08/05/99 0.49 2565.830078 08/06/99 0.48 2547.969971 08/09/99 0.49 2518.97998 08/10/99 0.49 2490.110107 08/11/99 0.53 2564.97998 08/12/99 0.54 2549.48999 08/13/99 0.54 2637.810059 08/16/99 0.54 2645.280029 08/17/99 0.54 2671.22998 08/18/99 0.54 2657.72998 08/19/99 0.52 2621.429932 08/20/99 0.53 2648.330078 08/23/99 0.54 2719.570068 08/24/99 0.54 2752.370117 08/25/99 0.55 2805.600098 08/26/99 0.55 2774.620117 08/27/99 0.58 2758.899902 08/30/99 0.55 2712.689941 08/31/99 0.58 2739.350098 09/01/99 0.61 2750.800049 09/02/99 0.63 2734.23999 09/03/99 0.66 2843.110107 09/07/99 0.68 2837.26001 09/08/99 0.67 2808.73999 09/09/99 0.67 2852.02002 09/10/99 0.69 2887.060059 09/13/99 0.67 2844.77002 09/14/99 0.69 2868.290039 09/15/99 0.67 2814.169922 09/16/99 0.69 2806.719971 09/17/99 0.69 2869.620117 09/20/99 0.71 2886.149902 09/21/99 0.62 2821.100098 09/22/99 0.63 2858.159912 09/23/99 0.57 2749.830078 09/24/99 0.58 2740.409912 09/27/99 0.55 2761.75 09/28/99 0.53 2756.25 09/29/99 0.53 2730.27002 09/30/99 0.57 2746.159912 10/01/99 0.55 2736.850098 10/04/99 0.58 2795.969971 10/05/99 0.61 2799.669922 10/06/99 0.60 2857.209961 10/07/99 0.59 2860.699951 10/08/99 0.59 2886.570068 10/11/99 0.60 2915.949951 10/12/99 0.60 2872.429932 10/13/99 0.57 2801.27002 10/14/99 0.65 2806.840088 10/15/99 0.67 2731.830078 10/18/99 0.65 2689.149902 10/19/99 0.61 2688.179932 10/20/99 0.67 2788.129883 10/21/99 0.68 2801.949951 10/22/99 0.66 2816.52002 10/25/99 0.67 2815.949951 10/26/99 0.67 2811.469971 10/27/99 0.68 2802.52002 10/28/99 0.70 2875.219971 10/29/99 0.72 2966.429932 11/01/99 0.69 2967.649902 11/02/99 0.72 2981.629883 11/03/99 0.73 3028.51001 11/04/99 0.75 3055.949951 11/05/99 0.79 3102.290039 11/08/99 0.86 3143.969971 11/09/99 0.80 3125.040039 11/10/99 0.82 3155.959961 11/11/99 0.82 3197.290039 11/12/99 0.81 3221.149902 11/15/99 0.80 3219.540039 11/16/99 0.81 3295.52002 11/17/99 0.81 3269.389893 11/18/99 0.80 3347.110107 11/19/99 0.83 3369.25 11/22/99 0.81 3392.560059 11/23/99 0.83 3342.870117 11/24/99 0.85 3420.5 11/26/99 0.85 3447.810059 11/29/99 0.84 3421.370117 11/30/99 0.87 3336.159912 12/01/99 0.92 3353.709961 12/02/99 0.98 3452.780029 12/03/99 1.03 3520.629883 12/06/99 1.04 3546.01001 12/07/99 1.05 3586.919922 12/08/99 0.98 3586.080078 12/09/99 0.94 3594.169922 12/10/99 0.92 3620.23999 12/13/99 0.88 3658.169922 12/14/99 0.85 3571.659912 12/15/99 0.87 3621.949951 12/16/99 0.88 3715.060059 12/17/99 0.89 3753.060059 12/20/99 0.88 3783.870117 12/21/99 0.92 3911.149902 12/22/99 0.89 3937.300049 12/23/99 0.92 3969.439941 12/27/99 0.89 3975.379883 12/28/99 0.88 3972.110107 12/29/99 0.90 4041.459961 12/30/99 0.90 4036.870117 12/31/99 0.92 4069.310059 01/03/00 1.00 4131.149902 01/04/00 0.92 3901.689941 01/05/00 0.93 3877.540039 01/06/00 0.85 3727.129883 01/07/00 0.89 3882.620117 01/10/00 0.87 4049.669922 01/11/00 0.83 3921.189941 01/12/00 0.78 3850.02002 01/13/00 0.86 3957.209961 01/14/00 0.90 4064.27002 01/18/00 0.93 4130.810059 01/19/00 0.95 4151.290039 01/20/00 1.01 4189.509766 01/21/00 0.99 4235.399902 01/24/00 0.95 4096.080078 01/25/00 1.00 4167.410156 01/26/00 0.98 4069.909912 01/27/00 0.98 4039.560059 01/28/00 0.91 3887.070068 01/31/00 0.93 3940.350098 02/01/00 0.90 4051.97998 02/02/00 0.88 4073.959961 02/03/00 0.92 4210.97998 02/04/00 0.96 4244.140137 02/07/00 1.02 4321.77002 02/08/00 1.03 4427.5 02/09/00 1.01 4363.240234 02/10/00 1.01 4485.629883 02/11/00 0.97 4395.450195 02/14/00 1.03 4418.549805 02/15/00 1.06 4420.77002 02/16/00 1.02 4427.649902 02/17/00 1.03 4548.919922 02/18/00 0.99 4411.740234 02/22/00 1.02 4382.120117 02/23/00 1.04 4550.330078 02/24/00 1.03 4617.649902 02/25/00 0.99 4590.5 02/28/00 1.01 4577.850098 02/29/00 1.02 4696.689941 03/01/00 1.16 4784.080078 03/02/00 1.09 4754.509766 03/03/00 1.14 4914.790039 03/06/00 1.12 4904.850098 03/07/00 1.10 4847.839844 03/08/00 1.09 4897.259766 03/09/00 1.09 5046.859863 03/10/00 1.12 5048.620117 03/13/00 1.08 4907.240234 03/14/00 1.02 4706.629883 03/15/00 1.04 4582.620117 03/16/00 1.09 4717.390137 03/17/00 1.12 4798.129883 03/20/00 1.10 4610 03/21/00 1.20 4711.680176 03/22/00 1.29 4864.75 03/23/00 1.26 4940.609863 03/24/00 1.24 4963.029785 03/27/00 1.25 4958.560059 03/28/00 1.24 4833.890137 03/29/00 1.21 4644.669922 03/30/00 1.12 4457.890137 03/31/00 1.21 4572.830078 04/03/00 1.19 4223.680176 04/04/00 1.14 4148.890137 04/05/00 1.16 4169.220215 04/06/00 1.12 4267.560059 04/07/00 1.18 4446.450195 04/10/00 1.12 4188.200195 04/11/00 1.07 4055.899902 04/12/00 0.98 3769.629883 04/13/00 1.02 3676.780029 04/14/00 1.00 3321.290039 04/17/00 1.11 3539.159912 04/18/00 1.13 3793.570068 04/19/00 1.08 3706.409912 04/20/00 1.06 3643.879883 04/24/00 1.08 3482.47998 04/25/00 1.15 3711.22998 04/26/00 1.08 3630.090088 04/27/00 1.13 3774.030029 04/28/00 1.11 3860.659912 05/01/00 1.11 3958.080078 05/02/00 1.05 3785.449951 05/03/00 1.03 3707.310059 05/04/00 0.99 3720.23999 05/05/00 1.01 3816.820068 05/08/00 0.98 3669.379883 05/09/00 0.94 3585.01001 05/10/00 0.89 3384.72998 05/11/00 0.92 3499.580078 05/12/00 0.96 3529.060059 05/15/00 0.90 3607.649902 05/16/00 0.94 3717.570068 05/17/00 0.91 3644.959961 05/18/00 0.90 3538.709961 05/19/00 0.84 3390.399902 05/22/00 0.80 3364.209961 05/23/00 0.77 3164.550049 05/24/00 0.78 3270.610107 05/25/00 0.78 3205.350098 05/26/00 0.77 3205.110107 05/30/00 0.78 3459.47998 05/31/00 0.75 3400.909912 06/01/00 0.80 3582.5 06/02/00 0.83 3813.379883 06/05/00 0.82 3821.76001 06/06/00 0.83 3756.370117 06/07/00 0.86 3839.26001 06/08/00 0.85 3825.560059 06/09/00 0.85 3874.840088 06/12/00 0.81 3767.909912 06/13/00 0.84 3851.060059 06/14/00 0.81 3797.409912 06/15/00 0.82 3845.73999 06/16/00 0.81 3860.560059 06/19/00 0.86 3989.830078 06/20/00 0.90 4013.360107 06/21/00 0.99 4064.01001 06/22/00 0.96 3936.840088 06/23/00 0.92 3845.340088 06/26/00 0.97 3912.120117 06/27/00 0.92 3858.959961 06/28/00 0.97 3940.340088 06/29/00 0.92 3877.22998 06/30/00 0.94 3966.110107 07/03/00 0.95 3991.929932 07/05/00 0.92 3863.100098 07/06/00 0.93 3960.570068 07/07/00 0.97 4023.199951 07/10/00 1.02 3980.290039 07/11/00 1.02 3956.419922 07/12/00 1.05 4099.589844 07/13/00 1.01 4174.859863 07/14/00 1.03 4246.180176 07/17/00 1.04 4274.669922 07/18/00 1.02 4177.169922 07/19/00 0.94 4055.629883 07/20/00 0.98 4184.560059 07/21/00 0.96 4094.449951 07/24/00 0.87 3981.570068 07/25/00 0.89 4029.570068 07/26/00 0.89 3987.719971 07/27/00 0.93 3842.22998 07/28/00 0.86 3663 07/31/00 0.91 3766.98999 08/01/00 0.88 3685.52002 08/02/00 0.84 3658.459961 08/03/00 0.86 3759.879883 08/04/00 0.85 3787.360107 08/07/00 0.86 3862.98999 08/08/00 0.83 3848.550049 08/09/00 0.85 3853.5 08/10/00 0.85 3759.98999 08/11/00 0.85 3789.469971 08/14/00 0.84 3849.689941 08/15/00 0.83 3851.659912 08/16/00 0.87 3861.199951 08/17/00 0.92 3940.870117 08/18/00 0.89 3930.340088 08/21/00 0.90 3953.149902 08/22/00 0.92 3958.209961 08/23/00 0.97 4011.01001 08/24/00 1.00 4053.280029 08/25/00 1.01 4042.679932 08/28/00 1.04 4070.590088 08/29/00 1.06 4082.169922 08/30/00 1.06 4103.810059 08/31/00 1.09 4206.350098 09/01/00 1.13 4234.330078 09/05/00 1.12 4143.180176 09/06/00 1.04 4013.340088 09/07/00 1.11 4098.350098 09/08/00 1.05 3978.409912 09/11/00 1.04 3896.350098 09/12/00 1.03 3849.51001 09/13/00 1.04 3893.889893 09/14/00 1.02 3913.860107 09/15/00 0.99 3835.22998 09/18/00 1.08 3726.52002 09/19/00 1.07 3865.639893 09/20/00 1.09 3897.439941 09/21/00 1.01 3828.870117 09/22/00 0.93 3803.76001 09/25/00 0.96 3741.219971 09/26/00 0.92 3689.100098 09/27/00 0.87 3656.300049 09/28/00 0.96 3778.320068 09/29/00 0.46 3672.820068 10/02/00 0.43 3568.899902 10/03/00 0.40 3455.830078 10/04/00 0.42 3523.100098 10/05/00 0.39 3472.100098 10/06/00 0.40 3361.01001 10/09/00 0.39 3355.560059 10/10/00 0.37 3240.540039 10/11/00 0.35 3168.48999 10/12/00 0.36 3074.679932 10/13/00 0.39 3316.77002 10/16/00 0.38 3290.280029 10/17/00 0.36 3213.959961 10/18/00 0.36 3171.560059 10/19/00 0.34 3418.600098 10/20/00 0.35 3483.139893 10/23/00 0.36 3468.689941 10/24/00 0.34 3419.790039 10/25/00 0.33 3229.570068 10/26/00 0.33 3272.179932 10/27/00 0.33 3278.360107 10/30/00 0.34 3191.399902 10/31/00 0.35 3369.629883 11/01/00 0.37 3333.389893 11/02/00 0.40 3429.02002 11/03/00 0.40 3451.580078 11/06/00 0.38 3416.209961 11/07/00 0.38 3415.790039 11/08/00 0.36 3231.699951 11/09/00 0.36 3200.350098 11/10/00 0.34 3028.98999 11/13/00 0.35 2966.719971 11/14/00 0.36 3138.27002 11/15/00 0.35 3165.48999 11/16/00 0.34 3031.879883 11/17/00 0.33 3027.189941 11/20/00 0.34 2875.639893 11/21/00 0.34 2871.449951 11/22/00 0.33 2755.340088 11/24/00 0.34 2904.379883 11/27/00 0.33 2880.48999 11/28/00 0.32 2734.97998 11/29/00 0.31 2706.929932 11/30/00 0.29 2597.929932 12/01/00 0.30 2645.290039 12/04/00 0.30 2615.75 12/05/00 0.30 2889.800049 12/06/00 0.26 2796.5 12/07/00 0.26 2752.659912 12/08/00 0.27 2917.429932 12/11/00 0.27 3015.100098 12/12/00 0.27 2931.77002 12/13/00 0.27 2822.77002 12/14/00 0.26 2728.51001 12/15/00 0.25 2653.27002 12/18/00 0.25 2624.52002 12/19/00 0.25 2511.709961 12/20/00 0.26 2332.780029 12/21/00 0.25 2340.120117 12/22/00 0.27 2517.02002 12/26/00 0.26 2493.52002 12/27/00 0.26 2539.350098 12/28/00 0.26 2557.76001 12/29/00 0.27 2470.52002 01/02/01 0.27 2291.860107 01/03/01 0.29 2616.689941 01/04/01 0.30 2566.830078 01/05/01 0.29 2407.649902 01/08/01 0.30 2395.919922 01/09/01 0.31 2441.300049 01/10/01 0.30 2524.179932 01/11/01 0.32 2640.570068 01/12/01 0.31 2626.5 01/16/01 0.31 2618.550049 01/17/01 0.30 2682.780029 01/18/01 0.33 2768.48999 01/19/01 0.35 2770.379883 01/22/01 0.34 2757.909912 01/23/01 0.37 2840.389893 01/24/01 0.37 2859.149902 01/25/01 0.36 2754.280029 01/26/01 0.35 2781.300049 01/29/01 0.39 2838.340088 01/30/01 0.39 2838.350098 01/31/01 0.39 2772.72998 02/01/01 0.38 2782.790039 02/02/01 0.37 2660.5 02/05/01 0.36 2643.209961 02/06/01 0.38 2664.48999 02/07/01 0.37 2607.820068 02/08/01 0.37 2562.060059 02/09/01 0.34 2470.969971 02/12/01 0.35 2489.659912 02/13/01 0.34 2427.719971 02/14/01 0.35 2491.399902 02/15/01 0.36 2552.909912 02/16/01 0.34 2425.379883 02/20/01 0.33 2318.350098 02/21/01 0.34 2268.939941 02/22/01 0.34 2244.959961 02/23/01 0.34 2262.51001 02/26/01 0.35 2308.5 02/27/01 0.35 2207.820068 02/28/01 0.33 2151.830078 03/01/01 0.33 2183.370117 03/02/01 0.34 2117.629883 03/05/01 0.36 2142.919922 03/06/01 0.38 2204.429932 03/07/01 0.38 2223.919922 03/08/01 0.37 2168.72998 03/09/01 0.36 2052.780029 03/12/01 0.33 1923.380005 03/13/01 0.35 2014.780029 03/14/01 0.37 1972.089966 03/15/01 0.35 1940.709961 03/16/01 0.35 1890.910034 03/19/01 0.37 1951.180054 03/20/01 0.35 1857.439941 03/21/01 0.36 1830.22998 03/22/01 0.39 1897.699951 03/23/01 0.41 1928.680054 03/26/01 0.39 1918.48999 03/27/01 0.41 1972.22998 03/28/01 0.40 1854.130005 03/29/01 0.40 1820.569946 03/30/01 0.39 1840.26001 04/02/01 0.39 1782.969971 04/03/01 0.36 1673 04/04/01 0.35 1638.800049 04/05/01 0.37 1785 04/06/01 0.37 1720.359985 04/09/01 0.37 1745.709961 04/10/01 0.39 1852.030029 04/11/01 0.39 1898.949951 04/12/01 0.40 1961.430054 04/16/01 0.38 1909.569946 04/17/01 0.36 1923.219971 04/18/01 0.41 2079.439941 04/19/01 0.46 2182.139893 04/20/01 0.45 2163.409912 04/23/01 0.43 2059.320068 04/24/01 0.43 2016.609985 04/25/01 0.44 2059.800049 04/26/01 0.44 2034.880005 04/27/01 0.47 2075.679932 04/30/01 0.46 2116.23999 05/01/01 0.46 2168.23999 05/02/01 0.47 2220.600098 05/03/01 0.45 2146.199951 05/04/01 0.46 2191.530029 05/07/01 0.45 2173.570068 05/08/01 0.44 2198.77002 05/09/01 0.43 2156.629883 05/10/01 0.41 2128.860107 05/11/01 0.41 2107.429932 05/14/01 0.42 2081.919922 05/15/01 0.41 2085.580078 05/16/01 0.43 2166.439941 05/17/01 0.42 2193.679932 05/18/01 0.42 2198.879883 05/21/01 0.42 2305.590088 05/22/01 0.42 2313.850098 05/23/01 0.41 2243.47998 05/24/01 0.41 2282.02002 05/25/01 0.41 2251.030029 05/29/01 0.38 2175.540039 05/30/01 0.35 2084.5 05/31/01 0.36 2110.48999 06/01/01 0.37 2149.439941 06/04/01 0.37 2155.929932 06/05/01 0.37 2233.659912 06/06/01 0.37 2217.72998 06/07/01 0.39 2264 06/08/01 0.38 2215.100098 06/11/01 0.36 2170.780029 06/12/01 0.36 2169.949951 06/13/01 0.37 2121.659912 06/14/01 0.36 2044.069946 06/15/01 0.37 2028.430054 06/18/01 0.36 1988.630005 06/19/01 0.36 1992.660034 06/20/01 0.39 2031.23999 06/21/01 0.40 2058.76001 06/22/01 0.40 2034.839966 06/25/01 0.43 2050.870117 06/26/01 0.42 2064.620117 06/27/01 0.42 2074.73999 06/28/01 0.42 2125.459961 06/29/01 0.42 2160.540039 07/02/01 0.43 2148.719971 07/03/01 0.43 2140.800049 07/05/01 0.41 2080.110107 07/06/01 0.39 2004.160034 07/09/01 0.41 2026.709961 07/10/01 0.38 1962.790039 07/11/01 0.40 1972.040039 07/12/01 0.44 2075.73999 07/13/01 0.44 2084.790039 07/16/01 0.43 2029.119995 07/17/01 0.45 2067.320068 07/18/01 0.37 2016.170044 07/19/01 0.36 2046.589966 07/20/01 0.36 2029.369995 07/23/01 0.35 1988.560059 07/24/01 0.34 1959.23999 07/25/01 0.33 1984.319946 07/26/01 0.33 2022.959961 07/27/01 0.34 2029.069946 07/30/01 0.34 2017.839966 07/31/01 0.34 2027.130005 08/01/01 0.34 2068.379883 08/02/01 0.35 2087.379883 08/03/01 0.35 2066.330078 08/06/01 0.34 2034.26001 08/07/01 0.34 2027.790039 08/08/01 0.34 1966.359985 08/09/01 0.34 1963.319946 08/10/01 0.34 1956.469971 08/13/01 0.34 1982.25 08/14/01 0.33 1964.530029 08/15/01 0.33 1918.890015 08/16/01 0.33 1930.319946 08/17/01 0.32 1867.01001 08/20/01 0.32 1881.349976 08/21/01 0.32 1831.300049 08/22/01 0.33 1860.01001 08/23/01 0.32 1842.969971 08/24/01 0.33 1916.800049 08/27/01 0.34 1912.410034 08/28/01 0.33 1864.97998 08/29/01 0.32 1843.170044 08/30/01 0.32 1791.680054 08/31/01 0.33 1805.430054 09/04/01 0.33 1770.780029 09/05/01 0.33 1759.01001 09/06/01 0.32 1705.640015 09/07/01 0.31 1687.699951 09/10/01 0.31 1695.380005 09/17/01 0.30 1579.550049 09/18/01 0.29 1555.079956 09/19/01 0.30 1527.800049 09/20/01 0.28 1470.930054 09/21/01 0.28 1423.189941 09/24/01 0.29 1499.400024 09/25/01 0.28 1501.640015 09/26/01 0.27 1464.040039 09/27/01 0.28 1460.709961 09/28/01 0.28 1498.800049 10/01/01 0.28 1480.459961 10/02/01 0.27 1492.329956 10/03/01 0.27 1580.810059 10/04/01 0.28 1597.310059 10/05/01 0.29 1605.300049 10/08/01 0.29 1605.949951 10/09/01 0.29 1570.189941 10/10/01 0.30 1626.26001 10/11/01 0.32 1701.469971 10/12/01 0.32 1703.400024 10/15/01 0.32 1696.310059 10/16/01 0.32 1722.069946 10/17/01 0.30 1646.339966 10/18/01 0.32 1652.719971 10/19/01 0.33 1671.310059 10/22/01 0.34 1708.079956 10/23/01 0.32 1704.439941 10/24/01 0.34 1731.540039 10/25/01 0.34 1775.469971 10/26/01 0.33 1768.959961 10/29/01 0.31 1699.52002 10/30/01 0.31 1667.410034 10/31/01 0.31 1690.199951 11/01/01 0.33 1746.300049 11/02/01 0.33 1745.72998 11/05/01 0.34 1793.650024 11/06/01 0.35 1835.079956 11/07/01 0.35 1837.530029 11/08/01 0.33 1827.77002 11/09/01 0.33 1828.47998 11/12/01 0.33 1840.130005 11/13/01 0.35 1892.109985 11/14/01 0.35 1903.189941 11/15/01 0.35 1900.569946 11/16/01 0.34 1898.579956 11/19/01 0.36 1934.420044 11/20/01 0.35 1880.51001 11/21/01 0.35 1875.050049 11/23/01 0.35 1903.199951 11/26/01 0.38 1941.22998 11/27/01 0.38 1935.969971 11/28/01 0.37 1887.969971 11/29/01 0.36 1933.26001 11/30/01 0.38 1930.579956 12/03/01 0.38 1904.900024 12/04/01 0.40 1963.099976 12/05/01 0.42 2046.839966 12/06/01 0.41 2054.27002 12/07/01 0.40 2021.26001 12/10/01 0.40 1992.119995 12/11/01 0.39 2001.930054 12/12/01 0.38 2011.380005 12/13/01 0.38 1946.51001 12/14/01 0.36 1953.170044 12/17/01 0.37 1987.449951 12/18/01 0.38 2004.76001 12/19/01 0.39 1982.890015 12/20/01 0.37 1918.540039 12/21/01 0.38 1945.829956 12/24/01 0.38 1944.47998 12/26/01 0.38 1960.699951 12/27/01 0.39 1976.420044 12/28/01 0.40 1987.26001 12/31/01 0.39 1950.400024 01/02/02 0.42 1979.25 01/03/02 0.42 2044.27002 01/04/02 0.42 2059.379883 01/07/02 0.41 2037.099976 01/08/02 0.40 2055.73999 01/09/02 0.39 2044.890015 01/10/02 0.38 2047.23999 01/11/02 0.38 2022.459961 01/14/02 0.38 1990.73999 01/15/02 0.39 2000.910034 01/16/02 0.37 1944.439941 01/17/02 0.40 1985.819946 01/18/02 0.40 1930.339966 01/22/02 0.39 1882.530029 01/23/02 0.41 1922.380005 01/24/02 0.41 1942.579956 01/25/02 0.42 1937.699951 01/28/02 0.42 1943.910034 01/29/02 0.41 1892.98999 01/30/02 0.43 1913.439941 01/31/02 0.44 1934.030029 02/01/02 0.44 1911.23999 02/04/02 0.45 1855.530029 02/05/02 0.45 1838.52002 02/06/02 0.44 1812.709961 02/07/02 0.43 1782.109985 02/08/02 0.43 1818.880005 02/11/02 0.45 1846.660034 02/12/02 0.44 1834.209961 02/13/02 0.45 1859.160034 02/14/02 0.44 1843.369995 02/15/02 0.43 1805.199951 02/19/02 0.40 1750.609985 02/20/02 0.41 1775.569946 02/21/02 0.38 1716.23999 02/22/02 0.41 1724.540039 02/25/02 0.43 1769.880005 02/26/02 0.42 1766.859985 02/27/02 0.39 1751.880005 02/28/02 0.39 1731.48999 03/01/02 0.42 1802.73999 03/04/02 0.43 1859.319946 03/05/02 0.42 1866.290039 03/06/02 0.43 1890.400024 03/07/02 0.44 1881.630005 03/08/02 0.44 1929.670044 03/11/02 0.45 1929.48999 03/12/02 0.44 1897.119995 03/13/02 0.44 1862.030029 03/14/02 0.44 1854.140015 03/15/02 0.45 1868.300049 03/18/02 0.44 1877.060059 03/19/02 0.44 1880.869995 03/20/02 0.45 1832.869995 03/21/02 0.43 1868.829956 03/22/02 0.43 1851.390015 03/25/02 0.42 1812.48999 03/26/02 0.42 1824.170044 03/27/02 0.42 1826.75 03/28/02 0.42 1845.349976 04/01/02 0.44 1862.619995 04/02/02 0.43 1804.400024 04/03/02 0.42 1784.349976 04/04/02 0.44 1789.75 04/05/02 0.44 1770.030029 04/08/02 0.44 1785.869995 04/09/02 0.43 1742.569946 04/10/02 0.44 1767.069946 04/11/02 0.44 1725.23999 04/12/02 0.45 1756.189941 04/15/02 0.45 1753.780029 04/16/02 0.46 1816.790039 04/17/02 0.47 1810.670044 04/18/02 0.45 1802.430054 04/19/02 0.45 1796.829956 04/22/02 0.44 1758.680054 04/23/02 0.43 1730.290039 04/24/02 0.42 1713.339966 04/25/02 0.43 1713.699951 04/26/02 0.41 1663.890015 04/29/02 0.43 1656.930054 04/30/02 0.43 1688.22998 05/01/02 0.43 1677.530029 05/02/02 0.42 1644.819946 05/03/02 0.42 1613.030029 05/06/02 0.40 1578.47998 05/07/02 0.40 1573.819946 05/08/02 0.44 1696.290039 05/09/02 0.43 1650.48999 05/10/02 0.42 1600.849976 05/13/02 0.43 1652.540039 05/14/02 0.46 1719.050049 05/15/02 0.45 1725.560059 05/16/02 0.45 1730.439941 05/17/02 0.45 1741.390015 05/20/02 0.44 1701.589966 05/21/02 0.42 1664.180054 05/22/02 0.43 1673.449951 05/23/02 0.45 1697.630005 05/24/02 0.43 1661.48999 05/28/02 0.43 1652.170044 05/29/02 0.43 1624.390015 05/30/02 0.43 1631.920044 05/31/02 0.42 1615.72998 06/03/02 0.41 1562.560059 06/04/02 0.41 1578.119995 06/05/02 0.41 1595.26001 06/06/02 0.40 1554.880005 06/07/02 0.38 1535.47998 06/10/02 0.38 1530.689941 06/11/02 0.37 1497.180054 06/12/02 0.36 1519.119995 06/13/02 0.35 1496.880005 06/14/02 0.36 1504.73999 06/17/02 0.37 1553.290039 06/18/02 0.36 1542.959961 06/19/02 0.31 1496.829956 06/20/02 0.31 1464.75 06/21/02 0.30 1440.959961 06/24/02 0.31 1460.339966 06/25/02 0.31 1423.98999 06/26/02 0.30 1429.329956 06/27/02 0.30 1459.199951 06/28/02 0.32 1463.209961 07/01/02 0.30 1403.800049 07/02/02 0.30 1357.819946 07/03/02 0.31 1380.170044 07/05/02 0.33 1448.359985 07/08/02 0.32 1405.609985 07/09/02 0.31 1381.119995 07/10/02 0.31 1346.01001 07/11/02 0.33 1374.430054 07/12/02 0.31 1373.5 07/15/02 0.33 1382.619995 07/16/02 0.32 1375.26001 07/17/02 0.28 1397.25 07/18/02 0.27 1356.949951 07/19/02 0.27 1319.150024 07/22/02 0.27 1282.650024 07/23/02 0.26 1229.050049 07/24/02 0.27 1290.22998 07/25/02 0.26 1240.079956 07/26/02 0.26 1262.119995 07/29/02 0.27 1335.25 07/30/02 0.28 1344.189941 07/31/02 0.27 1328.26001 08/01/02 0.26 1280 08/02/02 0.26 1247.920044 08/05/02 0.25 1206.01001 08/06/02 0.26 1259.550049 08/07/02 0.27 1280.900024 08/08/02 0.27 1316.52002 08/09/02 0.27 1306.119995 08/12/02 0.27 1306.839966 08/13/02 0.26 1269.280029 08/14/02 0.27 1334.300049 08/15/02 0.28 1345.01001 08/16/02 0.28 1361.01001 08/19/02 0.29 1394.540039 08/20/02 0.28 1376.589966 08/21/02 0.29 1409.25 08/22/02 0.29 1422.949951 08/23/02 0.28 1380.619995 08/26/02 0.28 1391.73999 08/27/02 0.27 1347.780029 08/28/02 0.26 1314.380005 08/29/02 0.26 1335.77002 08/30/02 0.26 1314.849976 09/03/02 0.25 1263.839966 09/04/02 0.26 1292.310059 09/05/02 0.25 1251 09/06/02 0.26 1295.300049 09/09/02 0.26 1304.599976 09/10/02 0.26 1320.089966 09/11/02 0.26 1315.449951 09/12/02 0.25 1279.680054 09/13/02 0.25 1291.400024 09/16/02 0.26 1275.880005 09/17/02 0.26 1259.939941 09/18/02 0.27 1252.130005 09/19/02 0.26 1216.449951 09/20/02 0.27 1221.089966 09/23/02 0.27 1184.930054 09/24/02 0.26 1182.170044 09/25/02 0.27 1222.290039 09/26/02 0.26 1221.609985 09/27/02 0.26 1199.160034 09/30/02 0.26 1172.060059 10/01/02 0.26 1213.719971 10/02/02 0.25 1187.300049 10/03/02 0.26 1165.560059 10/04/02 0.25 1139.900024 10/07/02 0.25 1119.400024 10/08/02 0.24 1129.219971 10/09/02 0.24 1114.109985 10/10/02 0.25 1163.369995 10/11/02 0.26 1210.469971 10/14/02 0.26 1220.530029 10/15/02 0.27 1282.439941 10/16/02 0.26 1232.420044 10/17/02 0.25 1272.290039 10/18/02 0.26 1287.859985 10/21/02 0.26 1309.670044 10/22/02 0.26 1292.800049 10/23/02 0.27 1320.22998 10/24/02 0.26 1298.709961 10/25/02 0.28 1331.130005 10/28/02 0.28 1315.829956 10/29/02 0.28 1300.540039 10/30/02 0.29 1326.72998 10/31/02 0.29 1329.75 11/01/02 0.29 1360.699951 11/04/02 0.30 1396.540039 11/05/02 0.30 1401.170044 11/06/02 0.31 1418.98999 11/07/02 0.29 1376.709961 11/08/02 0.28 1359.280029 11/11/02 0.27 1319.189941 11/12/02 0.28 1349.560059 11/13/02 0.28 1361.329956 11/14/02 0.29 1411.52002 11/15/02 0.28 1411.140015 11/18/02 0.28 1393.689941 11/19/02 0.27 1374.51001 11/20/02 0.28 1419.349976 11/21/02 0.29 1467.550049 11/22/02 0.29 1468.73999 11/25/02 0.29 1481.900024 11/26/02 0.28 1444.430054 11/27/02 0.28 1487.939941 11/29/02 0.28 1478.780029 12/02/02 0.27 1484.780029 12/03/02 0.27 1448.959961 12/04/02 0.27 1430.349976 12/05/02 0.26 1410.75 12/06/02 0.27 1422.439941 12/09/02 0.26 1367.140015 12/10/02 0.27 1390.76001 12/11/02 0.28 1396.589966 12/12/02 0.27 1399.550049 12/13/02 0.26 1362.420044 12/16/02 0.27 1400.329956 12/17/02 0.27 1392.050049 12/18/02 0.26 1361.51001 12/19/02 0.25 1354.099976 12/20/02 0.25 1363.050049 12/23/02 0.26 1381.689941 12/24/02 0.26 1372.469971 12/26/02 0.26 1367.890015 12/27/02 0.25 1348.310059 12/30/02 0.25 1339.540039 12/31/02 0.26 1335.51001 01/02/03 0.26 1384.849976 01/03/03 0.27 1387.079956 01/06/03 0.27 1421.319946 01/07/03 0.27 1431.569946 01/08/03 0.26 1401.069946 01/09/03 0.26 1438.459961 01/10/03 0.26 1447.719971 01/13/03 0.26 1446.040039 01/14/03 0.26 1460.98999 01/15/03 0.26 1438.800049 01/16/03 0.26 1423.75 01/17/03 0.25 1376.189941 01/21/03 0.25 1364.25 01/22/03 0.25 1359.47998 01/23/03 0.25 1388.27002 01/24/03 0.25 1342.140015 01/27/03 0.25 1325.27002 01/28/03 0.26 1342.180054 01/29/03 0.27 1358.060059 01/30/03 0.26 1322.349976 01/31/03 0.26 1320.910034 02/03/03 0.26 1323.790039 02/04/03 0.26 1306.150024 02/05/03 0.26 1301.5 02/06/03 0.26 1301.72998 02/07/03 0.25 1282.469971 02/10/03 0.26 1296.680054 02/11/03 0.26 1295.459961 02/12/03 0.26 1278.969971 02/13/03 0.26 1277.439941 02/14/03 0.26 1310.170044 02/18/03 0.27 1346.540039 02/19/03 0.27 1334.319946 02/20/03 0.26 1331.22998 02/21/03 0.27 1349.02002 02/24/03 0.26 1322.380005 02/25/03 0.27 1328.97998 02/26/03 0.26 1303.680054 02/27/03 0.27 1323.939941 02/28/03 0.27 1337.52002 03/03/03 0.26 1320.290039 03/04/03 0.26 1307.77002 03/05/03 0.26 1314.400024 03/06/03 0.26 1302.890015 03/07/03 0.26 1305.290039 03/10/03 0.26 1278.369995 03/11/03 0.25 1271.469971 03/12/03 0.25 1279.23999 03/13/03 0.26 1340.77002 03/14/03 0.26 1340.329956 03/17/03 0.27 1392.27002 03/18/03 0.27 1400.550049 03/19/03 0.27 1397.069946 03/20/03 0.27 1402.77002 03/21/03 0.27 1421.839966 03/24/03 0.26 1369.780029 03/25/03 0.26 1391.01001 03/26/03 0.26 1387.449951 03/27/03 0.26 1384.25 03/28/03 0.26 1369.599976 03/31/03 0.25 1341.170044 04/01/03 0.25 1348.300049 04/02/03 0.26 1396.719971 04/03/03 0.26 1396.579956 04/04/03 0.26 1383.51001 04/07/03 0.26 1389.51001 04/08/03 0.26 1382.939941 04/09/03 0.25 1356.73999 04/10/03 0.26 1365.609985 04/11/03 0.24 1358.849976 04/14/03 0.24 1384.949951 04/15/03 0.24 1391.01001 04/16/03 0.24 1394.719971 04/17/03 0.23 1425.5 04/21/03 0.23 1424.369995 04/22/03 0.24 1451.359985 04/23/03 0.24 1466.160034 04/24/03 0.24 1457.22998 04/25/03 0.24 1434.540039 04/28/03 0.25 1462.23999 04/29/03 0.25 1471.300049 04/30/03 0.25 1464.310059 05/01/03 0.26 1472.560059 05/02/03 0.26 1502.880005 05/05/03 0.29 1504.040039 05/06/03 0.31 1523.709961 05/07/03 0.32 1506.76001 05/08/03 0.32 1489.689941 05/09/03 0.33 1520.150024 05/12/03 0.33 1541.400024 05/13/03 0.33 1539.680054 05/14/03 0.33 1534.900024 05/15/03 0.33 1551.380005 05/16/03 0.34 1538.530029 05/19/03 0.32 1492.77002 05/20/03 0.32 1491.089966 05/21/03 0.32 1489.869995 05/22/03 0.33 1507.550049 05/23/03 0.33 1510.089966 05/27/03 0.34 1556.689941 05/28/03 0.33 1563.23999 05/29/03 0.32 1574.949951 05/30/03 0.32 1595.910034 06/02/03 0.31 1590.75 06/03/03 0.31 1603.560059 06/04/03 0.31 1634.650024 06/05/03 0.32 1646.01001 06/06/03 0.31 1627.420044 06/09/03 0.30 1603.969971 06/10/03 0.31 1627.670044 06/11/03 0.31 1646.02002 06/12/03 0.32 1653.619995 06/13/03 0.31 1626.48999 06/16/03 0.33 1666.579956 06/17/03 0.32 1668.439941 06/18/03 0.34 1677.140015 06/19/03 0.34 1648.640015 06/20/03 0.34 1644.719971 06/23/03 0.34 1610.75 06/24/03 0.34 1605.609985 06/25/03 0.34 1602.660034 06/26/03 0.34 1634.01001 06/27/03 0.33 1625.26001 06/30/03 0.34 1622.800049 07/01/03 0.34 1640.130005 07/02/03 0.34 1678.72998 07/03/03 0.34 1663.459961 07/07/03 0.35 1720.709961 07/08/03 0.36 1746.459961 07/09/03 0.36 1747.459961 07/10/03 0.35 1715.859985 07/11/03 0.35 1733.930054 07/14/03 0.36 1754.819946 07/15/03 0.35 1753.209961 07/16/03 0.35 1747.969971 07/17/03 0.37 1698.02002 07/18/03 0.37 1708.5 07/21/03 0.37 1681.410034 07/22/03 0.37 1706.099976 07/23/03 0.37 1719.180054 07/24/03 0.37 1701.420044 07/25/03 0.38 1730.699951 07/28/03 0.37 1735.359985 07/29/03 0.37 1731.369995 07/30/03 0.36 1720.910034 07/31/03 0.38 1735.02002 08/01/03 0.37 1715.619995 08/04/03 0.38 1714.060059 08/05/03 0.36 1673.5 08/06/03 0.35 1652.680054 08/07/03 0.36 1652.180054 08/08/03 0.35 1644.030029 08/11/03 0.35 1661.51001 08/12/03 0.35 1687.01001 08/13/03 0.36 1686.609985 08/14/03 0.36 1700.339966 08/15/03 0.35 1702.01001 08/18/03 0.36 1739.48999 08/19/03 0.36 1761.109985 08/20/03 0.38 1760.540039 08/21/03 0.39 1777.550049 08/22/03 0.37 1765.319946 08/25/03 0.37 1764.310059 08/26/03 0.38 1770.650024 08/27/03 0.38 1782.130005 08/28/03 0.40 1800.180054 08/29/03 0.40 1810.449951 09/02/03 0.41 1841.47998 09/03/03 0.41 1852.900024 09/04/03 0.41 1868.969971 09/05/03 0.40 1858.23999 09/08/03 0.41 1888.619995 09/09/03 0.40 1873.430054 09/10/03 0.40 1823.810059 09/11/03 0.40 1846.089966 09/12/03 0.41 1855.030029 09/15/03 0.40 1845.699951 09/16/03 0.40 1887.25 09/17/03 0.40 1883.099976 09/18/03 0.41 1909.550049 09/19/03 0.40 1905.699951 09/22/03 0.39 1874.619995 09/23/03 0.40 1901.719971 09/24/03 0.38 1843.699951 09/25/03 0.36 1817.23999 09/26/03 0.37 1792.069946 09/29/03 0.38 1824.560059 09/30/03 0.37 1786.939941 10/01/03 0.37 1832.25 10/02/03 0.37 1836.219971 10/03/03 0.39 1880.569946 10/06/03 0.40 1893.459961 10/07/03 0.41 1907.849976 10/08/03 0.41 1893.780029 10/09/03 0.42 1911.900024 10/10/03 0.42 1915.310059 10/13/03 0.43 1933.530029 10/14/03 0.44 1943.189941 10/15/03 0.44 1939.099976 10/16/03 0.42 1950.140015 10/17/03 0.41 1912.359985 10/20/03 0.41 1925.140015 10/21/03 0.41 1940.900024 10/22/03 0.41 1898.069946 10/23/03 0.41 1885.51001 10/24/03 0.40 1865.589966 10/27/03 0.40 1882.910034 10/28/03 0.42 1932.26001 10/29/03 0.42 1936.560059 10/30/03 0.41 1932.689941 10/31/03 0.41 1932.209961 11/03/03 0.41 1967.699951 11/04/03 0.41 1957.969971 11/05/03 0.41 1959.369995 11/06/03 0.41 1976.369995 11/07/03 0.40 1970.73999 11/10/03 0.39 1941.640015 11/11/03 0.38 1930.75 11/12/03 0.40 1973.109985 11/13/03 0.40 1967.349976 11/14/03 0.38 1930.26001 11/17/03 0.38 1909.609985 11/18/03 0.36 1881.75 11/19/03 0.36 1899.650024 11/20/03 0.36 1881.920044 11/21/03 0.36 1893.880005 11/24/03 0.38 1947.140015 11/25/03 0.37 1943.040039 11/26/03 0.37 1953.310059 11/28/03 0.37 1960.26001 12/01/03 0.39 1989.819946 12/02/03 0.38 1980.069946 12/03/03 0.38 1960.25 12/04/03 0.38 1968.800049 12/05/03 0.37 1937.819946 12/08/03 0.38 1948.849976 12/09/03 0.37 1908.319946 12/10/03 0.36 1904.650024 12/11/03 0.38 1942.319946 12/12/03 0.37 1949 12/15/03 0.36 1918.26001 12/16/03 0.36 1924.290039 12/17/03 0.36 1921.329956 12/18/03 0.36 1956.180054 12/19/03 0.35 1951.02002 12/22/03 0.35 1955.800049 12/23/03 0.35 1974.780029 12/24/03 0.36 1969.22998 12/26/03 0.37 1973.140015 12/29/03 0.38 2006.47998 12/30/03 0.38 2009.880005 12/31/03 0.38 2003.369995 01/02/04 0.38 2006.680054 01/05/04 0.40 2047.359985 01/06/04 0.39 2057.370117 01/07/04 0.40 2077.679932 01/08/04 0.42 2100.25 01/09/04 0.41 2086.919922 01/12/04 0.42 2111.780029 01/13/04 0.43 2096.439941 01/14/04 0.43 2111.129883 01/15/04 0.41 2109.080078 01/16/04 0.41 2140.459961 01/20/04 0.41 2147.97998 01/21/04 0.40 2142.449951 01/22/04 0.40 2119.01001 01/23/04 0.40 2123.870117 01/26/04 0.41 2153.830078 01/27/04 0.41 2116.040039 01/28/04 0.40 2077.370117 01/29/04 0.41 2068.22998 01/30/04 0.40 2066.149902 02/02/04 0.40 2063.149902 02/03/04 0.40 2066.209961 02/04/04 0.39 2014.140015 02/05/04 0.40 2019.560059 02/06/04 0.41 2064.01001 02/09/04 0.40 2060.570068 02/10/04 0.41 2075.330078 02/11/04 0.43 2089.659912 02/12/04 0.42 2073.610107 02/13/04 0.41 2053.560059 02/17/04 0.41 2080.350098 02/18/04 0.42 2076.469971 02/19/04 0.40 2045.959961 02/20/04 0.40 2037.930054 02/23/04 0.40 2007.52002 02/24/04 0.40 2005.439941 02/25/04 0.41 2022.97998 02/26/04 0.41 2032.569946 02/27/04 0.43 2029.819946 03/01/04 0.43 2057.800049 03/02/04 0.43 2039.650024 03/03/04 0.43 2033.359985 03/04/04 0.45 2055.110107 03/05/04 0.48 2047.630005 03/08/04 0.46 2008.780029 03/09/04 0.48 1995.160034 03/10/04 0.49 1964.150024 03/11/04 0.48 1943.890015 03/12/04 0.49 1984.72998 03/15/04 0.47 1939.199951 03/16/04 0.46 1943.089966 03/17/04 0.47 1976.76001 03/18/04 0.46 1962.439941 03/19/04 0.46 1940.469971 03/22/04 0.46 1909.900024 03/23/04 0.45 1901.800049 03/24/04 0.46 1909.47998 03/25/04 0.48 1967.170044 03/26/04 0.48 1960.02002 03/29/04 0.50 1992.569946 03/30/04 0.50 2000.630005 03/31/04 0.48 1994.219971 04/01/04 0.48 2015.01001 04/02/04 0.49 2057.169922 04/05/04 0.51 2079.120117 04/06/04 0.50 2059.899902 04/07/04 0.49 2050.23999 04/08/04 0.49 2052.879883 04/12/04 0.50 2065.47998 04/13/04 0.48 2030.079956 04/14/04 0.48 2024.849976 04/15/04 0.52 2002.170044 04/16/04 0.52 1995.73999 04/19/04 0.51 2020.430054 04/20/04 0.50 1978.630005 04/21/04 0.50 1995.630005 04/22/04 0.50 2032.910034 04/23/04 0.49 2049.77002 04/26/04 0.48 2036.77002 04/27/04 0.48 2032.530029 04/28/04 0.47 1989.540039 04/29/04 0.48 1958.780029 04/30/04 0.46 1920.150024 05/03/04 0.47 1938.719971 05/04/04 0.47 1950.47998 05/05/04 0.48 1957.26001 05/06/04 0.47 1937.73999 05/07/04 0.48 1917.959961 05/10/04 0.47 1896.069946 05/11/04 0.48 1931.349976 05/12/04 0.49 1925.589966 05/13/04 0.49 1926.030029 05/14/04 0.48 1904.25 05/17/04 0.48 1876.640015 05/18/04 0.48 1897.819946 05/19/04 0.47 1898.170044 05/20/04 0.48 1896.589966 05/21/04 0.48 1912.089966 05/24/04 0.49 1922.97998 05/25/04 0.51 1964.650024 05/26/04 0.51 1976.150024 05/27/04 0.50 1984.5 05/28/04 0.50 1986.73999 06/01/04 0.50 1990.77002 06/02/04 0.52 1988.97998 06/03/04 0.51 1960.26001 06/04/04 0.51 1978.619995 06/07/04 0.53 2020.619995 06/08/04 0.54 2023.530029 06/09/04 0.54 1990.609985 06/10/04 0.55 1999.869995 06/14/04 0.54 1969.98999 06/15/04 0.55 1995.599976 06/16/04 0.58 1998.22998 06/17/04 0.59 1983.670044 06/18/04 0.59 1986.72998 06/21/04 0.58 1974.380005 06/22/04 0.59 1994.150024 06/23/04 0.60 2020.97998 06/24/04 0.59 2015.569946 06/25/04 0.60 2025.469971 06/28/04 0.58 2019.819946 06/29/04 0.58 2034.930054 06/30/04 0.58 2047.790039 07/01/04 0.58 2015.550049 07/02/04 0.56 2006.660034 07/06/04 0.55 1963.430054 07/07/04 0.54 1966.079956 07/08/04 0.54 1935.319946 07/09/04 0.54 1946.329956 07/12/04 0.52 1936.920044 07/13/04 0.52 1931.660034 07/14/04 0.53 1914.880005 07/15/04 0.59 1912.709961 07/16/04 0.58 1883.150024 07/19/04 0.57 1883.829956 07/20/04 0.58 1917.069946 07/21/04 0.56 1874.369995 07/22/04 0.57 1889.060059 07/23/04 0.55 1849.089966 07/26/04 0.56 1839.02002 07/27/04 0.58 1869.099976 07/28/04 0.58 1858.26001 07/29/04 0.58 1881.060059 07/30/04 0.58 1887.359985 08/02/04 0.56 1892.089966 08/03/04 0.56 1859.420044 08/04/04 0.57 1855.060059 08/05/04 0.56 1821.630005 08/06/04 0.53 1776.890015 08/09/04 0.54 1774.640015 08/10/04 0.56 1808.699951 08/11/04 0.55 1782.420044 08/12/04 0.54 1752.48999 08/13/04 0.55 1757.219971 08/16/04 0.55 1782.839966 08/17/04 0.55 1795.25 08/18/04 0.57 1831.369995 08/19/04 0.55 1819.890015 08/20/04 0.55 1838.02002 08/23/04 0.56 1838.699951 08/24/04 0.57 1836.890015 08/25/04 0.59 1860.719971 08/26/04 0.62 1852.920044 08/27/04 0.61 1862.089966 08/30/04 0.61 1836.48999 08/31/04 0.62 1838.099976 09/01/04 0.64 1850.410034 09/02/04 0.64 1873.430054 09/03/04 0.63 1844.47998 09/07/04 0.64 1858.560059 09/08/04 0.65 1850.640015 09/09/04 0.64 1869.650024 09/10/04 0.64 1894.310059 09/13/04 0.64 1910.380005 09/14/04 0.63 1915.400024 09/15/04 0.63 1896.52002 09/16/04 0.65 1904.079956 09/17/04 0.66 1910.089966 09/20/04 0.67 1908.069946 09/21/04 0.68 1921.180054 09/22/04 0.66 1885.709961 09/23/04 0.67 1886.430054 09/24/04 0.67 1879.47998 09/27/04 0.67 1859.880005 09/28/04 0.68 1869.869995 09/29/04 0.69 1893.939941 09/30/04 0.69 1896.839966 10/01/04 0.69 1942.199951 10/04/04 0.69 1952.400024 10/05/04 0.70 1955.5 10/06/04 0.73 1971.030029 10/07/04 0.71 1948.52002 10/08/04 0.70 1919.969971 10/11/04 0.69 1928.76001 10/12/04 0.68 1925.170044 10/13/04 0.71 1920.530029 10/14/04 0.80 1903.02002 10/15/04 0.81 1911.5 10/18/04 0.85 1936.52002 10/19/04 0.85 1922.900024 10/20/04 0.85 1932.969971 10/21/04 0.86 1953.619995 10/22/04 0.85 1915.140015 10/25/04 0.85 1914.040039 10/26/04 0.86 1928.790039 10/27/04 0.90 1969.98999 10/28/04 0.93 1975.73999 10/29/04 0.94 1974.98999 11/01/04 0.94 1979.869995 11/02/04 0.96 1984.790039 11/03/04 0.99 2004.329956 11/04/04 0.97 2023.630005 11/05/04 0.98 2038.939941 11/08/04 0.97 2039.25 11/09/04 0.97 2043.329956 11/10/04 0.98 2034.560059 11/11/04 0.99 2061.27002 11/12/04 0.99 2085.340088 11/15/04 0.99 2094.090088 11/16/04 0.98 2078.620117 11/17/04 0.98 2099.679932 11/18/04 0.99 2104.280029 11/19/04 0.99 2070.629883 11/22/04 1.10 2085.189941 11/23/04 1.09 2084.280029 11/24/04 1.14 2102.540039 11/26/04 1.15 2101.969971 11/29/04 1.22 2106.870117 11/30/04 1.20 2096.810059 12/01/04 1.21 2138.22998 12/02/04 1.16 2143.570068 12/03/04 1.12 2147.959961 12/06/04 1.17 2151.25 12/07/04 1.12 2114.659912 12/08/04 1.13 2126.110107 12/09/04 1.14 2129.01001 12/10/04 1.16 2128.070068 12/13/04 1.16 2148.5 12/14/04 1.17 2159.840088 12/15/04 1.17 2162.550049 12/16/04 1.19 2146.149902 12/17/04 1.16 2135.199951 12/20/04 1.12 2127.850098 12/21/04 1.14 2150.909912 12/22/04 1.14 2157.030029 12/23/04 1.14 2160.620117 12/27/04 1.13 2154.219971 12/28/04 1.15 2177.189941 12/29/04 1.15 2177 12/30/04 1.16 2178.340088 12/31/04 1.15 2175.439941 01/03/05 1.13 2152.149902 01/04/05 1.14 2107.860107 01/05/05 1.15 2091.23999 01/06/05 1.15 2090 01/07/05 1.24 2088.610107 01/10/05 1.23 2097.040039 01/11/05 1.15 2079.620117 01/12/05 1.17 2092.530029 01/13/05 1.25 2070.560059 01/14/05 1.25 2087.909912 01/18/05 1.26 2106.040039 01/19/05 1.25 2073.590088 01/20/05 1.26 2045.880005 01/21/05 1.26 2034.27002 01/24/05 1.26 2008.699951 01/25/05 1.29 2019.949951 01/26/05 1.29 2046.089966 01/27/05 1.30 2047.150024 01/28/05 1.32 2035.829956 01/31/05 1.37 2062.409912 02/01/05 1.38 2068.699951 02/02/05 1.42 2075.060059 02/03/05 1.39 2057.639893 02/04/05 1.41 2086.659912 02/07/05 1.41 2082.030029 02/08/05 1.44 2086.679932 02/09/05 1.41 2052.550049 02/10/05 1.40 2053.100098 02/11/05 1.45 2076.659912 02/14/05 1.51 2082.909912 02/15/05 1.58 2089.209961 02/16/05 1.61 2087.429932 02/17/05 1.57 2061.340088 02/18/05 1.55 2058.620117 02/22/05 1.52 2030.319946 02/23/05 1.58 2031.25 02/24/05 1.59 2051.699951 02/25/05 1.59 2065.399902 02/28/05 1.60 2051.719971 03/01/05 1.59 2071.25 03/02/05 1.58 2067.5 03/03/05 1.49 2058.399902 03/04/05 1.53 2070.610107 03/07/05 1.53 2090.209961 03/08/05 1.45 2073.550049 03/09/05 1.41 2061.290039 03/10/05 1.42 2059.719971 03/11/05 1.44 2041.599976 03/14/05 1.44 2051.040039 03/15/05 1.46 2034.97998 03/16/05 1.47 2015.75 03/17/05 1.51 2016.420044 03/18/05 1.53 2007.790039 03/21/05 1.56 2007.51001 03/22/05 1.53 1989.339966 03/23/05 1.52 1990.219971 03/24/05 1.52 1991.060059 03/28/05 1.52 1992.52002 03/29/05 1.49 1973.880005 03/30/05 1.53 2005.670044 03/31/05 1.49 1999.22998 04/01/05 1.46 1984.810059 04/04/05 1.47 1991.069946 04/05/05 1.50 1999.319946 04/06/05 1.51 1999.140015 04/07/05 1.56 2018.790039 04/08/05 1.56 1999.349976 04/11/05 1.50 1992.119995 04/12/05 1.52 2005.400024 04/13/05 1.47 1974.369995 04/14/05 1.33 1946.709961 04/15/05 1.26 1908.150024 04/18/05 1.27 1912.920044 04/19/05 1.32 1932.359985 04/20/05 1.27 1913.76001 04/21/05 1.33 1962.410034 04/22/05 1.27 1932.189941 04/25/05 1.32 1950.780029 04/26/05 1.29 1927.439941 04/27/05 1.28 1930.430054 04/28/05 1.27 1904.180054 04/29/05 1.29 1921.650024 05/02/05 1.30 1928.650024 05/03/05 1.29 1933.069946 05/04/05 1.33 1962.22998 05/05/05 1.31 1961.800049 05/06/05 1.33 1967.349976 05/09/05 1.32 1979.670044 05/10/05 1.30 1962.77002 05/11/05 1.27 1971.550049 05/12/05 1.22 1963.880005 05/13/05 1.24 1976.780029 05/16/05 1.27 1994.430054 05/17/05 1.26 2004.150024 05/18/05 1.28 2030.650024 05/19/05 1.34 2042.579956 05/20/05 1.34 2046.420044 05/23/05 1.42 2056.649902 05/24/05 1.42 2061.620117 05/25/05 1.42 2050.120117 05/26/05 1.46 2071.23999 05/27/05 1.45 2075.72998 05/31/05 1.42 2068.219971 06/01/05 1.44 2087.860107 06/02/05 1.43 2097.800049 06/03/05 1.37 2071.429932 06/06/05 1.35 2075.76001 06/07/05 1.31 2067.159912 06/08/05 1.32 2060.179932 06/09/05 1.34 2076.909912 06/10/05 1.28 2063 06/13/05 1.28 2068.959961 06/14/05 1.29 2069.040039 06/15/05 1.33 2074.919922 06/16/05 1.36 2089.149902 06/17/05 1.37 2090.110107 06/20/05 1.34 2088.129883 06/21/05 1.35 2091.070068 06/22/05 1.38 2092.030029 06/23/05 1.39 2070.659912 06/24/05 1.35 2053.27002 06/27/05 1.33 2045.199951 06/28/05 1.33 2069.889893 06/29/05 1.30 2068.889893 06/30/05 1.31 2056.959961 07/01/05 1.30 2057.370117 07/05/05 1.36 2078.75 07/06/05 1.34 2068.649902 07/07/05 1.34 2075.659912 07/08/05 1.37 2112.879883 07/11/05 1.36 2135.429932 07/12/05 1.37 2143.149902 07/13/05 1.37 2144.110107 07/14/05 1.46 2152.820068 07/15/05 1.48 2156.780029 07/18/05 1.48 2144.870117 07/19/05 1.54 2173.179932 07/20/05 1.56 2188.570068 07/21/05 1.55 2178.600098 07/22/05 1.57 2179.73999 07/25/05 1.56 2166.73999 07/26/05 1.56 2175.98999 07/27/05 1.57 2186.219971 07/28/05 1.56 2198.439941 07/29/05 1.52 2184.830078 08/01/05 1.53 2195.379883 08/02/05 1.54 2218.149902 08/03/05 1.54 2216.810059 08/04/05 1.53 2191.320068 08/05/05 1.54 2177.909912 08/08/05 1.52 2164.389893 08/09/05 1.57 2174.189941 08/10/05 1.55 2157.810059 08/11/05 1.57 2174.550049 08/12/05 1.65 2156.899902 08/15/05 1.70 2167.040039 08/16/05 1.65 2137.060059 08/17/05 1.68 2145.149902 08/18/05 1.65 2136.080078 08/19/05 1.64 2135.560059 08/22/05 1.64 2141.409912 08/23/05 1.63 2137.25 08/24/05 1.63 2128.909912 08/25/05 1.65 2134.370117 08/26/05 1.63 2120.77002 08/29/05 1.64 2137.649902 08/30/05 1.66 2129.76001 08/31/05 1.67 2152.090088 09/01/05 1.65 2147.899902 09/02/05 1.65 2141.070068 09/06/05 1.74 2166.860107 09/07/05 1.74 2172.030029 09/08/05 1.78 2166.030029 09/09/05 1.83 2175.51001 09/12/05 1.84 2182.830078 09/13/05 1.82 2171.75 09/14/05 1.77 2149.330078 09/15/05 1.78 2146.149902 09/16/05 1.83 2160.350098 09/19/05 1.88 2145.26001 09/20/05 1.90 2131.330078 09/21/05 1.86 2106.639893 09/22/05 1.85 2110.780029 09/23/05 1.90 2116.840088 09/26/05 1.92 2121.459961 09/27/05 1.91 2116.419922 09/28/05 1.82 2115.399902 09/29/05 1.87 2141.219971 09/30/05 1.91 2151.689941 10/03/05 1.94 2155.429932 10/04/05 1.92 2139.360107 10/05/05 1.89 2103.02002 10/06/05 1.85 2084.080078 10/07/05 1.83 2090.350098 10/10/05 1.80 2078.919922 10/11/05 1.84 2061.090088 10/12/05 1.76 2037.469971 10/13/05 1.92 2047.219971 10/14/05 1.93 2064.830078 10/17/05 1.91 2070.300049 10/18/05 1.86 2056 10/19/05 1.96 2091.23999 10/20/05 2.01 2068.110107 10/21/05 1.99 2082.209961 10/24/05 2.03 2115.830078 10/25/05 2.00 2109.449951 10/26/05 2.04 2100.050049 10/27/05 1.98 2063.810059 10/28/05 1.95 2089.879883 10/31/05 2.06 2120.300049 11/01/05 2.05 2114.050049 11/02/05 2.14 2144.310059 11/03/05 2.21 2160.219971 11/04/05 2.18 2169.429932 11/07/05 2.15 2178.23999 11/08/05 2.14 2172.070068 11/09/05 2.15 2175.810059 11/10/05 2.19 2196.679932 11/11/05 2.20 2202.469971 11/14/05 2.19 2200.949951 11/15/05 2.22 2186.73999 11/16/05 2.32 2187.929932 11/17/05 2.30 2220.459961 11/18/05 2.31 2227.070068 11/21/05 2.32 2241.669922 11/22/05 2.38 2253.560059 11/23/05 2.40 2259.97998 11/25/05 2.48 2263.01001 11/28/05 2.49 2239.370117 11/29/05 2.43 2232.709961 11/30/05 2.42 2232.820068 12/01/05 2.56 2267.169922 12/02/05 2.59 2273.370117 12/05/05 2.57 2257.639893 12/06/05 2.64 2260.76001 12/07/05 2.64 2252.01001 12/08/05 2.65 2246.459961 12/09/05 2.65 2256.72998 12/12/05 2.68 2260.949951 12/13/05 2.68 2265 12/14/05 2.57 2262.590088 12/15/05 2.58 2260.629883 12/16/05 2.54 2252.47998 12/19/05 2.55 2222.73999 12/20/05 2.58 2222.419922 12/21/05 2.63 2231.659912 12/22/05 2.64 2246.48999 12/23/05 2.62 2249.419922 12/27/05 2.65 2226.889893 12/28/05 2.63 2228.939941 12/29/05 2.55 2218.159912 12/30/05 2.57 2205.320068 01/03/06 2.67 2243.73999 01/04/06 2.68 2263.459961 01/05/06 2.66 2276.870117 01/06/06 2.73 2305.620117 01/09/06 2.72 2318.689941 01/10/06 2.89 2320.320068 01/11/06 3.00 2331.360107 01/12/06 3.01 2316.689941 01/13/06 3.06 2317.040039 01/17/06 3.03 2302.689941 01/18/06 2.95 2279.639893 01/19/06 2.82 2301.810059 01/20/06 2.72 2247.699951 01/23/06 2.77 2248.469971 01/24/06 2.72 2265.25 01/25/06 2.65 2260.649902 01/26/06 2.58 2283 01/27/06 2.57 2304.22998 01/30/06 2.68 2306.780029 01/31/06 2.70 2305.820068 02/01/06 2.69 2310.560059 02/02/06 2.58 2281.570068 02/03/06 2.57 2262.580078 02/06/06 2.40 2258.800049 02/07/06 2.41 2244.959961 02/08/06 2.46 2266.97998 02/09/06 2.32 2255.870117 02/10/06 2.40 2261.879883 02/13/06 2.31 2239.810059 02/14/06 2.42 2262.169922 02/15/06 2.47 2276.429932 02/16/06 2.52 2294.629883 02/17/06 2.51 2282.360107 02/21/06 2.47 2262.959961 02/22/06 2.55 2283.169922 02/23/06 2.56 2279.320068 02/24/06 2.55 2287.040039 02/27/06 2.54 2307.179932 02/28/06 2.45 2281.389893 03/01/06 2.47 2314.639893 03/02/06 2.49 2311.110107 03/03/06 2.42 2302.600098 03/06/06 2.34 2286.030029 03/07/06 2.37 2268.379883 03/08/06 2.35 2267.459961 03/09/06 2.28 2249.719971 03/10/06 2.26 2262.040039 03/13/06 2.35 2267.030029 03/14/06 2.40 2295.899902 03/15/06 2.37 2311.840088 03/16/06 2.30 2299.560059 03/17/06 2.31 2306.47998 03/20/06 2.29 2314.110107 03/21/06 2.21 2294.22998 03/22/06 2.20 2303.350098 03/23/06 2.15 2300.149902 03/24/06 2.14 2312.820068 03/27/06 2.13 2315.580078 03/28/06 2.10 2304.459961 03/29/06 2.23 2337.780029 03/30/06 2.24 2340.820068 03/31/06 2.24 2339.790039 04/03/06 2.24 2336.73999 04/04/06 2.18 2345.360107 04/05/06 2.40 2359.75 04/06/06 2.54 2361.169922 04/07/06 2.49 2339.02002 04/10/06 2.45 2333.27002 04/11/06 2.43 2310.350098 04/12/06 2.38 2314.679932 04/13/06 2.37 2326.110107 04/17/06 2.31 2311.159912 04/18/06 2.37 2356.139893 04/19/06 2.34 2370.879883 04/20/06 2.42 2362.550049 04/21/06 2.39 2342.860107 04/24/06 2.35 2333.379883 04/25/06 2.36 2330.300049 04/26/06 2.43 2333.629883 04/27/06 2.48 2344.949951 04/28/06 2.51 2322.570068 05/01/06 2.49 2304.790039 05/02/06 2.56 2309.840088 05/03/06 2.54 2303.969971 05/04/06 2.54 2323.899902 05/05/06 2.57 2342.570068 05/08/06 2.57 2344.98999 05/09/06 2.54 2338.25 05/10/06 2.52 2320.73999 05/11/06 2.43 2272.699951 05/12/06 2.42 2243.780029 05/15/06 2.42 2238.52002 05/16/06 2.32 2229.129883 05/17/06 2.33 2195.800049 05/18/06 2.26 2180.320068 05/19/06 2.30 2193.879883 05/22/06 2.26 2172.860107 05/23/06 2.26 2158.76001 05/24/06 2.26 2169.169922 05/25/06 2.30 2198.23999 05/26/06 2.27 2210.370117 05/30/06 2.19 2164.73999 05/31/06 2.13 2178.879883 06/01/06 2.22 2219.860107 06/02/06 2.20 2219.409912 06/05/06 2.14 2169.620117 06/06/06 2.13 2162.780029 06/07/06 2.09 2151.800049 06/08/06 2.17 2145.320068 06/09/06 2.12 2135.060059 06/12/06 2.04 2091.320068 06/13/06 2.08 2072.469971 06/14/06 2.06 2086 06/15/06 2.12 2144.149902 06/16/06 2.06 2129.949951 06/19/06 2.04 2110.419922 06/20/06 2.05 2107.060059 06/21/06 2.07 2141.199951 06/22/06 2.13 2122.97998 06/23/06 2.10 2121.469971 06/26/06 2.11 2133.669922 06/27/06 2.05 2100.25 06/28/06 2.00 2111.840088 06/29/06 2.11 2174.379883 06/30/06 2.05 2172.090088 07/03/06 2.07 2190.429932 07/05/06 2.04 2153.340088 07/06/06 1.99 2155.090088 07/07/06 1.98 2130.060059 07/10/06 1.96 2116.929932 07/11/06 1.99 2128.860107 07/12/06 1.89 2090.23999 07/13/06 1.87 2054.110107 07/14/06 1.81 2037.349976 07/17/06 1.87 2037.719971 07/18/06 1.89 2043.219971 07/19/06 1.93 2080.709961 07/20/06 2.16 2039.420044 07/21/06 2.17 2020.390015 07/24/06 2.19 2061.840088 07/25/06 2.21 2073.899902 07/26/06 2.28 2070.459961 07/27/06 2.26 2054.469971 07/28/06 2.34 2094.139893 07/31/06 2.43 2091.469971 08/01/06 2.40 2061.98999 08/02/06 2.43 2078.810059 08/03/06 2.49 2092.340088 08/04/06 2.44 2085.050049 08/07/06 2.40 2072.5 08/08/06 2.31 2060.850098 08/09/06 2.27 2060.280029 08/10/06 2.29 2071.73999 08/11/06 2.27 2057.709961 08/14/06 2.28 2069.040039 08/15/06 2.37 2115.01001 08/16/06 2.43 2149.540039 08/17/06 2.41 2157.610107 08/18/06 2.43 2163.949951 08/21/06 2.38 2147.75 08/22/06 2.42 2150.02002 08/23/06 2.40 2134.659912 08/24/06 2.42 2137.110107 08/25/06 2.46 2140.290039 08/28/06 2.39 2160.699951 08/29/06 2.37 2172.300049 08/30/06 2.39 2185.72998 08/31/06 2.42 2183.75 09/01/06 2.44 2193.159912 09/05/06 2.55 2205.699951 09/06/06 2.50 2167.840088 09/07/06 2.60 2155.290039 09/08/06 2.59 2165.790039 09/11/06 2.59 2173.25 09/12/06 2.59 2215.820068 09/13/06 2.65 2227.669922 09/14/06 2.65 2228.72998 09/15/06 2.65 2235.590088 09/18/06 2.64 2235.75 09/19/06 2.63 2222.370117 09/20/06 2.69 2252.889893 09/21/06 2.67 2237.75 09/22/06 2.61 2218.929932 09/25/06 2.71 2249.070068 09/26/06 2.77 2261.340088 09/27/06 2.73 2263.389893 09/28/06 2.75 2270.02002 09/29/06 2.75 2258.429932 10/02/06 2.67 2237.600098 10/03/06 2.65 2243.649902 10/04/06 2.69 2290.949951 10/05/06 2.67 2306.340088 10/06/06 2.65 2299.98999 10/09/06 2.67 2311.77002 10/10/06 2.64 2315.429932 10/11/06 2.62 2308.27002 10/12/06 2.69 2346.179932 10/13/06 2.68 2357.290039 10/16/06 2.69 2363.840088 10/17/06 2.65 2344.949951 10/18/06 2.66 2337.149902 10/19/06 2.82 2340.939941 10/20/06 2.86 2342.300049 10/23/06 2.91 2355.560059 10/24/06 2.89 2344.840088 10/25/06 2.92 2356.590088 10/26/06 2.94 2379.100098 10/27/06 2.87 2350.620117 10/30/06 2.87 2363.77002 10/31/06 2.90 2366.709961 11/01/06 2.83 2334.350098 11/02/06 2.82 2334.02002 11/03/06 2.80 2330.790039 11/06/06 2.85 2365.949951 11/07/06 2.88 2375.879883 11/08/06 2.94 2384.939941 11/09/06 2.98 2376.01001 11/10/06 2.97 2389.719971 11/13/06 3.01 2406.379883 11/14/06 3.04 2430.659912 11/15/06 3.00 2442.75 11/16/06 3.06 2449.060059 11/17/06 3.07 2445.860107 11/20/06 3.09 2452.719971 11/21/06 3.16 2454.840088 11/22/06 3.23 2465.97998 11/24/06 3.27 2460.26001 11/27/06 3.20 2405.919922 11/28/06 3.28 2412.610107 11/29/06 3.28 2432.22998 11/30/06 3.27 2431.77002 12/01/06 3.26 2413.209961 12/04/06 3.25 2448.389893 12/05/06 3.26 2452.379883 12/06/06 3.21 2445.860107 12/07/06 3.11 2427.689941 12/08/06 3.15 2437.360107 12/11/06 3.17 2442.860107 12/12/06 3.08 2431.600098 12/13/06 3.18 2432.409912 12/14/06 3.16 2453.850098 12/15/06 3.13 2457.199951 12/18/06 3.05 2435.570068 12/19/06 3.08 2429.550049 12/20/06 3.03 2427.610107 12/21/06 2.96 2415.850098 12/22/06 2.94 2401.179932 12/26/06 2.91 2413.51001 12/27/06 2.91 2431.219971 12/28/06 2.89 2425.570068 12/29/06 3.03 2415.290039 01/03/07 2.99 2423.159912 01/04/07 3.06 2453.429932 01/05/07 3.04 2434.25 01/08/07 3.05 2438.199951 01/09/07 3.31 2443.830078 01/10/07 3.46 2459.330078 01/11/07 3.42 2484.850098 01/12/07 3.38 2502.820068 01/16/07 3.47 2497.780029 01/17/07 3.39 2479.419922 01/18/07 3.18 2443.209961 01/19/07 3.16 2451.310059 01/22/07 3.10 2431.070068 01/23/07 3.06 2431.409912 01/24/07 3.10 2466.280029 01/25/07 3.08 2434.23999 01/26/07 3.05 2435.48999 01/29/07 3.07 2441.090088 01/30/07 3.06 2448.639893 01/31/07 3.06 2463.929932 02/01/07 3.03 2468.379883 02/02/07 3.03 2475.879883 02/05/07 3.00 2470.600098 02/06/07 3.01 2471.48999 02/07/07 3.08 2490.5 02/08/07 3.08 2488.669922 02/09/07 2.97 2459.820068 02/12/07 3.03 2450.379883 02/13/07 3.03 2459.879883 02/14/07 3.05 2488.379883 02/15/07 3.04 2497.100098 02/16/07 3.03 2496.310059 02/20/07 3.07 2513.040039 02/21/07 3.19 2518.419922 02/22/07 3.20 2524.939941 02/23/07 3.18 2515.100098 02/26/07 3.17 2504.52002 02/27/07 3.00 2407.860107 02/28/07 3.02 2416.149902 03/01/07 3.11 2404.209961 03/02/07 3.05 2368 03/05/07 3.08 2340.679932 03/06/07 3.15 2385.139893 03/07/07 3.13 2374.639893 03/08/07 3.14 2387.72998 03/09/07 3.14 2387.550049 03/12/07 3.21 2402.290039 03/13/07 3.16 2350.570068 03/14/07 3.21 2371.73999 03/15/07 3.20 2378.699951 03/16/07 3.20 2372.659912 03/19/07 3.25 2394.409912 03/20/07 3.27 2408.209961 03/21/07 3.35 2455.919922 03/22/07 3.36 2451.73999 03/23/07 3.34 2448.929932 03/26/07 3.42 2455.629883 03/27/07 3.41 2437.429932 03/28/07 3.33 2417.100098 03/29/07 3.35 2417.879883 03/30/07 3.32 2421.639893 04/02/07 3.34 2422.26001 04/03/07 3.38 2450.330078 04/04/07 3.37 2458.689941 04/05/07 3.38 2471.340088 04/09/07 3.34 2469.179932 04/10/07 3.37 2477.610107 04/11/07 3.31 2459.310059 04/12/07 3.29 2480.320068 04/13/07 3.22 2491.939941 04/16/07 3.27 2518.330078 04/17/07 3.23 2516.949951 04/18/07 3.23 2510.5 04/19/07 3.22 2505.350098 04/20/07 3.25 2526.389893 04/23/07 3.34 2523.669922 04/24/07 3.33 2524.540039 04/25/07 3.41 2547.889893 04/26/07 3.53 2554.459961 04/27/07 3.57 2557.209961 04/30/07 3.56 2525.090088 05/01/07 3.55 2531.530029 05/02/07 3.59 2557.840088 05/03/07 3.59 2565.459961 05/04/07 3.60 2572.149902 05/07/07 3.71 2570.949951 05/08/07 3.75 2571.75 05/09/07 3.82 2576.340088 05/10/07 3.83 2533.73999 05/11/07 3.88 2562.219971 05/14/07 3.91 2546.439941 05/15/07 3.84 2525.290039 05/16/07 3.83 2547.419922 05/17/07 3.91 2539.379883 05/18/07 3.93 2558.449951 05/21/07 4.00 2578.790039 05/22/07 4.06 2588.02002 05/23/07 4.03 2577.050049 05/24/07 3.95 2537.919922 05/25/07 4.06 2557.189941 05/29/07 4.08 2572.060059 05/30/07 4.24 2592.590088 05/31/07 4.33 2604.52002 06/01/07 4.23 2613.919922 06/04/07 4.33 2618.290039 06/05/07 4.38 2611.22998 06/06/07 4.42 2587.179932 06/07/07 4.43 2541.379883 06/08/07 4.45 2573.540039 06/11/07 4.29 2572.149902 06/12/07 4.30 2549.77002 06/13/07 4.20 2582.310059 06/14/07 4.24 2599.409912 06/15/07 4.30 2626.709961 06/18/07 4.47 2626.600098 06/19/07 4.42 2626.76001 06/20/07 4.34 2599.959961 06/21/07 4.43 2616.959961 06/22/07 4.39 2588.959961 06/25/07 4.37 2577.080078 06/26/07 4.27 2574.159912 06/27/07 4.35 2605.350098 06/28/07 4.31 2608.370117 06/29/07 4.36 2603.22998 07/02/07 4.33 2632.300049 07/03/07 4.54 2644.949951 07/05/07 4.74 2656.649902 07/06/07 4.73 2666.51001 07/09/07 4.65 2670.02002 07/10/07 4.73 2639.159912 07/11/07 4.73 2651.790039 07/12/07 4.79 2701.72998 07/13/07 4.92 2707 07/16/07 4.93 2697.330078 07/17/07 4.96 2712.290039 07/18/07 4.93 2699.48999 07/19/07 5.00 2720.040039 07/20/07 5.13 2687.600098 07/23/07 5.13 2690.580078 07/24/07 4.82 2639.860107 07/25/07 4.90 2648.169922 07/26/07 5.21 2599.340088 07/27/07 5.14 2562.23999 07/30/07 5.05 2583.280029 07/31/07 4.71 2546.27002 08/01/07 4.82 2553.870117 08/02/07 4.87 2575.97998 08/03/07 4.71 2511.25 08/06/07 4.83 2547.330078 08/07/07 4.82 2561.600098 08/08/07 4.79 2612.97998 08/09/07 4.51 2556.48999 08/10/07 4.46 2544.889893 08/13/07 4.56 2542.23999 08/14/07 4.43 2499.120117 08/15/07 4.28 2458.830078 08/16/07 4.18 2451.070068 08/17/07 4.36 2505.030029 08/20/07 4.37 2508.590088 08/21/07 4.56 2521.300049 08/22/07 4.73 2552.800049 08/23/07 4.68 2541.699951 08/24/07 4.83 2576.689941 08/27/07 4.72 2561.25 08/28/07 4.53 2500.639893 08/29/07 4.79 2563.159912 08/30/07 4.87 2565.300049 08/31/07 4.95 2596.360107 09/04/07 5.15 2630.23999 09/05/07 4.88 2605.949951 09/06/07 4.82 2614.320068 09/07/07 4.71 2565.699951 09/10/07 4.88 2559.110107 09/11/07 4.84 2597.469971 09/12/07 4.89 2592.070068 09/13/07 4.90 2601.060059 09/14/07 4.96 2602.179932 09/17/07 4.94 2581.659912 09/18/07 5.03 2651.659912 09/19/07 5.03 2666.47998 09/20/07 5.01 2654.290039 09/21/07 5.15 2671.219971 09/24/07 5.30 2667.949951 09/25/07 5.47 2683.449951 09/26/07 5.46 2699.030029 09/27/07 5.52 2709.590088 09/28/07 5.48 2701.5 10/01/07 5.58 2740.98999 10/02/07 5.66 2747.110107 10/03/07 5.64 2729.429932 10/04/07 5.58 2733.570068 10/05/07 5.77 2780.320068 10/08/07 6.00 2787.370117 10/09/07 6.00 2803.909912 10/10/07 5.96 2811.610107 10/11/07 5.79 2772.199951 10/12/07 5.97 2805.679932 10/15/07 5.96 2780.050049 10/16/07 6.06 2763.909912 10/17/07 6.17 2792.669922 10/18/07 6.20 2799.310059 10/19/07 6.09 2725.159912 10/22/07 6.23 2753.929932 10/23/07 6.65 2799.26001 10/24/07 6.64 2774.76001 10/25/07 6.53 2750.860107 10/26/07 6.60 2804.189941 10/29/07 6.61 2817.439941 10/30/07 6.68 2816.709961 10/31/07 6.78 2859.120117 11/01/07 6.69 2794.830078 11/02/07 6.71 2810.379883 11/05/07 6.65 2795.179932 11/06/07 6.85 2825.179932 11/07/07 6.65 2748.76001 11/08/07 6.27 2696 11/09/07 5.91 2627.939941 11/12/07 5.49 2584.129883 11/13/07 6.07 2673.649902 11/14/07 5.93 2644.320068 11/15/07 5.87 2618.51001 11/16/07 5.94 2637.23999 11/19/07 5.86 2593.379883 11/20/07 6.03 2596.810059 11/21/07 6.02 2562.149902 11/23/07 6.13 2596.600098 11/26/07 6.16 2540.98999 11/27/07 6.24 2580.800049 11/28/07 6.44 2662.909912 11/29/07 6.58 2668.129883 11/30/07 6.51 2660.959961 12/03/07 6.39 2637.129883 12/04/07 6.42 2619.830078 12/05/07 6.63 2666.360107 12/06/07 6.78 2709.030029 12/07/07 6.94 2706.159912 12/10/07 6.94 2718.949951 12/11/07 6.73 2652.350098 12/12/07 6.82 2671.139893 12/13/07 6.85 2668.48999 12/14/07 6.80 2635.73999 12/17/07 6.59 2574.459961 12/18/07 6.54 2596.030029 12/19/07 6.54 2601.01001 12/20/07 6.69 2640.860107 12/21/07 6.93 2691.98999 12/24/07 7.10 2713.5 12/26/07 7.11 2724.409912 12/27/07 7.09 2676.790039 12/28/07 7.14 2674.459961 12/31/07 7.07 2652.280029 01/02/08 6.96 2609.629883 01/03/08 6.96 2602.679932 01/04/08 6.43 2504.649902 01/07/08 6.34 2499.459961 01/08/08 6.12 2440.51001 01/09/08 6.41 2474.550049 01/10/08 6.36 2488.52002 01/11/08 6.17 2439.939941 01/14/08 6.39 2478.300049 01/15/08 6.04 2417.590088 01/16/08 5.70 2394.590088 01/17/08 5.75 2346.899902 01/18/08 5.76 2340.02002 01/22/08 5.56 2292.27002 01/23/08 4.97 2316.409912 01/24/08 4.84 2360.919922 01/25/08 4.64 2326.199951 01/28/08 4.64 2349.909912 01/29/08 4.70 2358.060059 01/30/08 4.72 2349 01/31/08 4.83 2389.860107 02/01/08 4.78 2413.360107 02/04/08 4.70 2382.850098 02/05/08 4.62 2309.570068 02/06/08 4.36 2278.75 02/07/08 4.33 2293.030029 02/08/08 4.48 2304.850098 02/11/08 4.62 2320.060059 02/12/08 4.46 2320.040039 02/13/08 4.62 2373.929932 02/14/08 4.55 2332.540039 02/15/08 4.45 2321.800049 02/19/08 4.36 2306.199951 02/20/08 4.42 2327.100098 02/21/08 4.34 2299.780029 02/22/08 4.27 2303.350098 02/25/08 4.28 2327.47998 02/26/08 4.26 2344.98999 02/27/08 4.39 2353.780029 02/28/08 4.64 2331.570068 02/29/08 4.47 2271.47998 03/03/08 4.35 2258.600098 03/04/08 4.45 2260.280029 03/05/08 4.45 2272.810059 03/06/08 4.32 2220.5 03/07/08 4.37 2212.48999 03/10/08 4.27 2169.340088 03/11/08 4.55 2255.76001 03/12/08 4.50 2243.870117 03/13/08 4.57 2263.610107 03/14/08 4.52 2212.48999 03/17/08 4.53 2177.01001 03/18/08 4.74 2268.26001 03/19/08 4.63 2209.959961 03/20/08 4.76 2258.110107 03/24/08 4.98 2326.75 03/25/08 5.04 2341.050049 03/26/08 5.18 2324.360107 03/27/08 5.01 2280.830078 03/28/08 5.11 2261.179932 03/31/08 5.13 2279.100098 04/01/08 5.34 2362.75 04/02/08 5.27 2361.399902 04/03/08 5.41 2363.300049 04/04/08 5.47 2370.97998 04/07/08 5.57 2364.830078 04/08/08 5.46 2348.76001 04/09/08 5.41 2322.120117 04/10/08 5.52 2351.699951 04/11/08 5.26 2290.23999 04/14/08 5.28 2275.820068 04/15/08 5.30 2286.040039 04/16/08 5.49 2350.110107 04/17/08 5.52 2341.830078 04/18/08 5.75 2402.969971 04/21/08 6.01 2408.040039 04/22/08 5.72 2376.939941 04/23/08 5.82 2405.209961 04/24/08 6.03 2428.919922 04/25/08 6.06 2422.929932 04/28/08 6.15 2424.399902 04/29/08 6.25 2426.100098 04/30/08 6.21 2412.800049 05/01/08 6.43 2480.709961 05/02/08 6.46 2476.98999 05/05/08 6.60 2464.120117 05/06/08 6.67 2483.310059 05/07/08 6.52 2438.48999 05/08/08 6.61 2451.23999 05/09/08 6.55 2445.52002 05/12/08 6.72 2488.48999 05/13/08 6.78 2495.120117 05/14/08 6.65 2496.699951 05/15/08 6.78 2533.72998 05/16/08 6.70 2528.850098 05/19/08 6.56 2516.090088 05/20/08 6.64 2492.26001 05/21/08 6.36 2448.27002 05/22/08 6.32 2464.580078 05/23/08 6.47 2444.669922 05/27/08 6.66 2481.23999 05/28/08 6.68 2486.699951 05/29/08 6.67 2508.320068 05/30/08 6.74 2522.659912 06/02/08 6.65 2491.530029 06/03/08 6.62 2480.47998 06/04/08 6.61 2503.139893 06/05/08 6.77 2549.939941 06/06/08 6.63 2474.560059 06/09/08 6.49 2459.459961 06/10/08 6.63 2448.939941 06/11/08 6.46 2394.01001 06/12/08 6.19 2404.350098 06/13/08 6.16 2454.5 06/16/08 6.32 2474.780029 06/17/08 6.48 2457.72998 06/18/08 6.38 2429.709961 06/19/08 6.46 2462.060059 06/20/08 6.26 2406.090088 06/23/08 6.18 2385.73999 06/24/08 6.19 2368.280029 06/25/08 6.34 2401.26001 06/26/08 6.01 2321.370117 06/27/08 6.07 2315.629883 06/30/08 5.98 2292.97998 07/01/08 6.24 2304.969971 07/02/08 6.01 2251.459961 07/03/08 6.08 2245.379883 07/07/08 6.26 2243.320068 07/08/08 6.41 2294.439941 07/09/08 6.22 2234.889893 07/10/08 6.31 2257.850098 07/11/08 6.16 2239.080078 07/14/08 6.21 2212.870117 07/15/08 6.06 2215.709961 07/16/08 6.17 2284.850098 07/17/08 6.14 2312.300049 07/18/08 5.90 2282.780029 07/21/08 5.94 2279.530029 07/22/08 5.79 2303.959961 07/23/08 5.94 2325.879883 07/24/08 5.68 2280.110107 07/25/08 5.79 2310.530029 07/28/08 5.51 2264.219971 07/29/08 5.61 2319.620117 07/30/08 5.71 2329.719971 07/31/08 5.68 2325.550049 08/01/08 5.60 2310.959961 08/04/08 5.47 2285.560059 08/05/08 5.74 2349.830078 08/06/08 5.86 2378.370117 08/07/08 5.84 2355.72998 08/08/08 6.06 2414.100098 08/11/08 6.20 2439.949951 08/12/08 6.31 2430.610107 08/13/08 6.40 2428.620117 08/14/08 6.40 2453.669922 08/15/08 6.28 2452.52002 08/18/08 6.26 2416.97998 08/19/08 6.20 2384.360107 08/20/08 6.28 2389.080078 08/21/08 6.22 2380.379883 08/22/08 6.31 2414.709961 08/25/08 6.16 2365.590088 08/26/08 6.20 2361.969971 08/27/08 6.24 2382.459961 08/28/08 6.21 2411.639893 08/29/08 6.05 2367.52002 09/02/08 5.94 2349.23999 09/03/08 5.96 2333.72998 09/04/08 5.76 2259.040039 09/05/08 5.72 2255.879883 09/08/08 5.64 2269.76001 09/09/08 5.42 2209.810059 09/10/08 5.41 2228.699951 09/11/08 5.45 2258.219971 09/12/08 5.32 2261.27002 09/15/08 5.01 2179.909912 09/16/08 5.00 2207.899902 09/17/08 4.57 2098.850098 09/18/08 4.79 2199.100098 09/19/08 5.03 2273.899902 09/22/08 4.68 2178.97998 09/23/08 4.53 2153.330078 09/24/08 4.60 2155.679932 09/25/08 4.71 2186.570068 09/26/08 4.58 2183.340088 09/29/08 3.76 1983.72998 09/30/08 4.06 2091.879883 10/01/08 3.90 2069.399902 10/02/08 3.58 1976.719971 10/03/08 3.47 1947.390015 10/06/08 3.51 1862.959961 10/07/08 3.18 1754.880005 10/08/08 3.21 1740.329956 10/09/08 3.17 1645.119995 10/10/08 3.46 1649.51001 10/13/08 3.94 1844.25 10/14/08 3.72 1779.01001 10/15/08 3.50 1628.329956 10/16/08 3.64 1717.709961 10/17/08 3.48 1711.290039 10/20/08 3.52 1770.030029 10/21/08 3.27 1696.680054 10/22/08 3.46 1615.75 10/23/08 3.51 1603.910034 10/24/08 3.44 1552.030029 10/27/08 3.29 1505.900024 10/28/08 3.57 1649.469971 10/29/08 3.73 1657.209961 10/30/08 3.97 1698.52002 10/31/08 3.84 1720.949951 11/03/08 3.82 1726.329956 11/04/08 3.96 1780.119995 11/05/08 3.69 1681.640015 11/06/08 3.54 1608.699951 11/07/08 3.51 1647.400024 11/10/08 3.42 1616.73999 11/11/08 3.38 1580.900024 11/12/08 3.22 1499.209961 11/13/08 3.44 1596.699951 11/14/08 3.22 1516.849976 11/17/08 3.15 1482.050049 11/18/08 3.21 1483.27002 11/19/08 3.08 1386.420044 11/20/08 2.87 1316.119995 11/21/08 2.95 1384.349976 11/24/08 3.32 1472.02002 11/25/08 3.24 1464.72998 11/26/08 3.39 1532.099976 11/28/08 3.31 1535.569946 12/01/08 3.18 1398.069946 12/02/08 3.30 1449.800049 12/03/08 3.43 1492.380005 12/04/08 3.26 1445.560059 12/05/08 3.36 1509.310059 12/08/08 3.56 1571.73999 12/09/08 3.57 1547.339966 12/10/08 3.51 1565.47998 12/11/08 3.39 1507.880005 12/12/08 3.51 1540.719971 12/15/08 3.38 1508.339966 12/16/08 3.41 1589.890015 12/17/08 3.18 1579.310059 12/18/08 3.19 1552.369995 12/19/08 3.21 1564.319946 12/22/08 3.06 1532.349976 12/23/08 3.09 1521.540039 12/24/08 3.04 1524.900024 12/26/08 3.06 1530.23999 12/29/08 3.09 1510.319946 12/30/08 3.08 1550.699951 12/31/08 3.05 1577.030029 01/02/09 3.24 1632.209961 01/05/09 3.38 1628.030029 01/06/09 3.32 1652.380005 01/07/09 3.25 1599.060059 01/08/09 3.31 1617.01001 01/09/09 3.24 1571.589966 01/12/09 3.17 1538.790039 01/13/09 3.13 1546.459961 01/14/09 3.05 1489.640015 01/15/09 2.98 1511.839966 01/16/09 2.94 1529.329956 01/20/09 2.79 1440.859985 01/21/09 2.96 1507.069946 01/22/09 3.16 1465.48999 01/23/09 3.16 1477.290039 01/26/09 3.20 1489.459961 01/27/09 3.24 1504.900024 01/28/09 3.36 1558.339966 01/29/09 3.32 1507.839966 01/30/09 3.22 1476.420044 02/02/09 3.27 1494.430054 02/03/09 3.32 1516.300049 02/04/09 3.34 1515.050049 02/05/09 3.45 1546.23999 02/06/09 3.56 1591.709961 02/09/09 3.66 1591.560059 02/10/09 3.49 1524.72998 02/11/09 3.46 1530.5 02/12/09 3.55 1541.709961 02/13/09 3.54 1534.359985 02/17/09 3.38 1470.660034 02/18/09 3.37 1467.969971 02/19/09 3.24 1442.819946 02/20/09 3.26 1441.22998 02/23/09 3.11 1387.719971 02/24/09 3.22 1441.829956 02/25/09 3.26 1425.430054 02/26/09 3.19 1391.469971 02/27/09 3.19 1377.839966 03/02/09 3.14 1322.849976 03/03/09 3.16 1321.01001 03/04/09 3.26 1353.73999 03/05/09 3.17 1299.589966 03/06/09 3.05 1293.849976 03/09/09 2.97 1268.640015 03/10/09 3.17 1358.280029 03/11/09 3.31 1371.640015 03/12/09 3.44 1426.099976 03/13/09 3.43 1431.5 03/16/09 3.41 1404.02002 03/17/09 3.56 1462.109985 03/18/09 3.63 1491.219971 03/19/09 3.63 1483.47998 03/20/09 3.63 1457.27002 03/23/09 3.85 1555.77002 03/24/09 3.80 1516.52002 03/25/09 3.80 1528.949951 03/26/09 3.92 1587 03/27/09 3.82 1545.199951 03/30/09 3.73 1501.800049 03/31/09 3.75 1528.589966 04/01/09 3.88 1551.599976 04/02/09 4.03 1602.630005 04/03/09 4.14 1621.869995 04/06/09 4.23 1606.709961 04/07/09 4.11 1561.609985 04/08/09 4.15 1590.660034 04/09/09 4.27 1652.540039 04/13/09 4.29 1653.310059 04/14/09 4.23 1625.719971 04/15/09 4.20 1626.800049 04/16/09 4.34 1670.439941 04/17/09 4.41 1673.069946 04/20/09 4.30 1608.209961 04/21/09 4.35 1643.849976 04/22/09 4.34 1646.119995 04/23/09 4.48 1652.209961 04/24/09 4.43 1694.290039 04/27/09 4.45 1679.410034 04/28/09 4.43 1673.810059 04/29/09 4.47 1711.939941 04/30/09 4.49 1717.300049 05/01/09 4.54 1719.199951 05/04/09 4.72 1763.560059 05/05/09 4.74 1754.119995 05/06/09 4.73 1759.099976 05/07/09 4.61 1716.23999 05/08/09 4.61 1739 05/11/09 4.63 1731.23999 05/12/09 4.44 1715.920044 05/13/09 4.27 1664.189941 05/14/09 4.39 1689.209961 05/15/09 4.37 1680.140015 05/18/09 4.52 1732.359985 05/19/09 4.55 1734.540039 05/20/09 4.50 1727.839966 05/21/09 4.44 1695.25 05/22/09 4.38 1692.01001 05/26/09 4.67 1750.430054 05/27/09 4.75 1731.079956 05/28/09 4.82 1751.790039 05/29/09 4.85 1774.329956 06/01/09 4.98 1828.680054 06/02/09 4.98 1836.800049 06/03/09 5.03 1825.920044 06/04/09 5.13 1850.02002 06/05/09 5.17 1849.420044 06/08/09 5.14 1842.400024 06/09/09 5.10 1860.130005 06/10/09 5.01 1853.079956 06/11/09 5.00 1862.369995 06/12/09 4.89 1858.800049 06/15/09 4.86 1816.380005 06/16/09 4.87 1796.180054 06/17/09 4.84 1808.060059 06/18/09 4.85 1807.719971 06/19/09 4.98 1827.469971 06/22/09 4.91 1766.189941 06/23/09 4.79 1764.920044 06/24/09 4.87 1792.339966 06/25/09 5.00 1829.540039 06/26/09 5.09 1838.219971 06/29/09 5.07 1844.060059 06/30/09 5.09 1835.040039 07/01/09 5.10 1845.719971 07/02/09 5.00 1796.52002 07/06/09 4.95 1787.400024 07/07/09 4.84 1746.170044 07/08/09 4.90 1747.170044 07/09/09 4.87 1752.550049 07/10/09 4.95 1756.030029 07/13/09 5.08 1793.209961 07/14/09 5.08 1799.72998 07/15/09 5.25 1862.900024 07/16/09 5.27 1885.030029 07/17/09 5.42 1886.609985 07/20/09 5.46 1909.290039 07/21/09 5.41 1916.199951 07/22/09 5.60 1926.380005 07/23/09 5.64 1973.599976 07/24/09 5.71 1965.959961 07/27/09 5.72 1967.890015 07/28/09 5.71 1975.51001 07/29/09 5.72 1967.76001 07/30/09 5.81 1984.300049 07/31/09 5.84 1978.5 08/03/09 5.94 2008.609985 08/04/09 5.91 2011.310059 08/05/09 5.90 1993.050049 08/06/09 5.85 1973.160034 08/07/09 5.91 2000.25 08/10/09 5.88 1992.23999 08/11/09 5.82 1969.72998 08/12/09 5.90 1998.719971 08/13/09 6.02 2009.349976 08/14/09 5.96 1985.52002 08/17/09 5.70 1930.839966 08/18/09 5.86 1955.920044 08/19/09 5.88 1969.23999 08/20/09 5.94 1989.219971 08/21/09 6.04 2020.900024 08/24/09 6.04 2017.97998 08/25/09 6.05 2024.22998 08/26/09 5.98 2024.430054 08/27/09 6.05 2027.72998 08/28/09 6.07 2028.77002 08/31/09 6.01 2009.060059 09/01/09 5.90 1968.890015 09/02/09 5.90 1967.069946 09/03/09 5.95 1983.199951 09/04/09 6.08 2018.780029 09/08/09 6.18 2037.77002 09/09/09 6.11 2060.389893 09/10/09 6.16 2084.02002 09/11/09 6.15 2080.899902 09/14/09 6.20 2091.780029 09/15/09 6.26 2102.639893 09/16/09 6.50 2133.149902 09/17/09 6.59 2126.75 09/18/09 6.61 2132.860107 09/21/09 6.57 2138.040039 09/22/09 6.59 2146.300049 09/23/09 6.63 2131.419922 09/24/09 6.57 2107.610107 09/25/09 6.51 2090.919922 09/28/09 6.65 2130.73999 09/29/09 6.62 2124.040039 09/30/09 6.62 2122.419922 10/01/09 6.46 2057.47998 10/02/09 6.60 2048.110107 10/05/09 6.64 2068.149902 10/06/09 6.79 2103.570068 10/07/09 6.79 2110.330078 10/08/09 6.76 2123.929932 10/09/09 6.80 2139.280029 10/12/09 6.81 2139.139893 10/13/09 6.79 2139.889893 10/14/09 6.83 2172.22998 10/15/09 6.81 2173.290039 10/16/09 6.72 2156.800049 10/19/09 6.78 2176.320068 10/20/09 7.10 2163.469971 10/21/09 7.32 2150.72998 10/22/09 7.33 2165.290039 10/23/09 7.28 2154.469971 10/26/09 7.23 2141.850098 10/27/09 7.05 2116.090088 10/28/09 6.87 2059.610107 10/29/09 7.01 2097.550049 10/30/09 6.73 2045.109985 11/02/09 6.76 2049.199951 11/03/09 6.74 2057.320068 11/04/09 6.81 2055.52002 11/05/09 6.93 2105.320068 11/06/09 6.94 2112.439941 11/09/09 7.20 2154.060059 11/10/09 7.25 2151.080078 11/11/09 7.26 2166.899902 11/12/09 7.21 2149.02002 11/13/09 7.30 2167.879883 11/16/09 7.38 2197.850098 11/17/09 7.39 2203.780029 11/18/09 7.36 2193.139893 11/19/09 7.16 2156.820068 11/20/09 7.14 2146.040039 11/23/09 7.35 2176.01001 11/24/09 7.30 2169.179932 11/25/09 7.29 2176.050049 11/27/09 7.16 2138.439941 11/30/09 7.14 2144.600098 12/01/09 7.03 2175.810059 12/02/09 7.01 2185.030029 12/03/09 7.02 2173.139893 12/04/09 6.90 2194.350098 12/07/09 6.75 2189.610107 12/08/09 6.78 2172.98999 12/09/09 7.06 2183.72998 12/10/09 7.02 2190.860107 12/11/09 6.95 2190.310059 12/14/09 7.04 2212.100098 12/15/09 6.93 2201.050049 12/16/09 6.97 2206.909912 12/17/09 6.85 2180.050049 12/18/09 6.98 2211.689941 12/21/09 7.08 2237.659912 12/22/09 7.16 2252.669922 12/23/09 7.22 2269.639893 12/24/09 7.47 2285.689941 12/28/09 7.56 2291.080078 12/29/09 7.47 2288.399902 12/30/09 7.56 2291.280029 12/31/09 7.53 2269.149902 01/04/10 7.64 2308.419922 01/05/10 7.66 2308.709961 01/06/10 7.53 2301.090088 01/07/10 7.52 2300.050049 01/08/10 7.57 2317.169922 01/11/10 7.50 2312.409912 01/12/10 7.42 2282.310059 01/13/10 7.52 2307.899902 01/14/10 7.48 2316.73999 01/15/10 7.35 2287.98999 01/19/10 7.68 2320.399902 01/20/10 7.56 2291.25 01/21/10 7.43 2265.699951 01/22/10 7.06 2205.290039 01/25/10 7.25 2210.800049 01/26/10 7.36 2203.72998 01/27/10 7.42 2221.409912 01/28/10 7.12 2179 01/29/10 6.86 2147.350098 02/01/10 6.95 2171.199951 02/02/10 7.00 2190.060059 02/03/10 7.12 2190.909912 02/04/10 6.86 2125.429932 02/05/10 6.98 2141.120117 02/08/10 6.93 2126.050049 02/09/10 7.01 2150.870117 02/10/10 6.97 2147.870117 02/11/10 7.10 2177.409912 02/12/10 7.16 2183.530029 02/16/10 7.26 2214.189941 02/17/10 7.23 2226.290039 02/18/10 7.25 2241.709961 02/19/10 7.20 2243.870117 02/22/10 7.16 2242.030029 02/23/10 7.04 2213.439941 02/24/10 7.17 2235.899902 02/25/10 7.21 2234.219971 02/26/10 7.31 2238.26001 03/01/10 7.46 2273.570068 03/02/10 7.46 2280.790039 03/03/10 7.48 2280.679932 03/04/10 7.53 2292.310059 03/05/10 7.82 2326.350098 03/08/10 7.82 2332.209961 03/09/10 7.97 2340.679932 03/10/10 8.03 2358.949951 03/11/10 8.05 2368.459961 03/12/10 8.09 2367.659912 03/15/10 7.99 2362.209961 03/16/10 8.02 2378.01001 03/17/10 8.00 2389.090088 03/18/10 8.02 2391.280029 03/19/10 7.94 2374.409912 03/22/10 8.03 2395.399902 03/23/10 8.16 2415.23999 03/24/10 8.19 2398.76001 03/25/10 8.09 2397.409912 03/26/10 8.25 2395.129883 03/29/10 8.30 2404.360107 03/30/10 8.42 2410.689941 03/31/10 8.39 2397.959961 04/01/10 8.43 2402.580078 04/05/10 8.52 2429.530029 04/06/10 8.56 2436.810059 04/07/10 8.59 2431.159912 04/08/10 8.57 2436.810059 04/09/10 8.64 2454.050049 04/12/10 8.65 2457.870117 04/13/10 8.66 2465.98999 04/14/10 8.77 2504.860107 04/15/10 8.89 2515.689941 04/16/10 8.84 2481.26001 04/19/10 8.82 2480.110107 04/20/10 8.74 2500.310059 04/21/10 9.26 2504.610107 04/22/10 9.52 2519.070068 04/23/10 9.67 2530.149902 04/26/10 9.63 2522.949951 04/27/10 9.36 2471.469971 04/28/10 9.34 2471.72998 04/29/10 9.59 2511.919922 04/30/10 9.32 2461.189941 05/03/10 9.51 2498.73999 05/04/10 9.24 2424.25 05/05/10 9.14 2402.290039 05/06/10 8.79 2319.639893 05/07/10 8.42 2265.639893 05/10/10 9.07 2374.669922 05/11/10 9.16 2375.310059 05/12/10 9.36 2425.02002 05/13/10 9.23 2394.360107 05/14/10 9.07 2346.850098 05/17/10 9.08 2354.22998 05/18/10 9.01 2317.26001 05/19/10 8.87 2298.370117 05/20/10 8.49 2204.01001 05/21/10 8.65 2229.040039 05/24/10 8.81 2213.550049 05/25/10 8.76 2210.949951 05/26/10 8.72 2195.879883 05/27/10 9.05 2277.679932 05/28/10 9.17 2257.040039 06/01/10 9.32 2222.330078 06/02/10 9.43 2281.070068 06/03/10 9.40 2303.030029 06/04/10 9.14 2219.169922 06/07/10 8.96 2173.899902 06/08/10 8.90 2170.570068 06/09/10 8.69 2158.850098 06/10/10 8.95 2218.709961 06/11/10 9.05 2243.600098 06/14/10 9.08 2243.959961 06/15/10 9.27 2305.879883 06/16/10 9.54 2305.929932 06/17/10 9.71 2307.159912 06/18/10 9.79 2309.800049 06/21/10 9.65 2289.090088 06/22/10 9.78 2261.800049 06/23/10 9.68 2254.22998 06/24/10 9.61 2217.419922 06/25/10 9.53 2223.47998 06/28/10 9.58 2220.649902 06/29/10 9.15 2135.179932 06/30/10 8.98 2109.23999 07/01/10 8.87 2101.360107 07/02/10 8.82 2091.790039 07/06/10 8.88 2093.879883 07/07/10 9.24 2159.469971 07/08/10 9.22 2175.399902 07/09/10 9.27 2196.449951 07/12/10 9.19 2198.360107 07/13/10 8.99 2242.030029 07/14/10 9.03 2249.840088 07/15/10 8.98 2249.080078 07/16/10 8.93 2179.050049 07/19/10 8.77 2198.22998 07/20/10 9.00 2222.48999 07/21/10 9.08 2187.330078 07/22/10 9.25 2245.889893 07/23/10 9.28 2269.469971 07/26/10 9.26 2296.429932 07/27/10 9.43 2288.25 07/28/10 9.32 2264.560059 07/29/10 9.22 2251.689941 07/30/10 9.19 2254.699951 08/02/10 9.35 2295.360107 08/03/10 9.35 2283.52002 08/04/10 9.39 2303.570068 08/05/10 9.35 2293.060059 08/06/10 9.29 2288.469971 08/09/10 9.35 2305.689941 08/10/10 9.26 2277.169922 08/11/10 8.94 2208.629883 08/12/10 8.99 2190.27002 08/13/10 8.90 2173.47998 08/16/10 8.84 2181.870117 08/17/10 9.00 2209.439941 08/18/10 9.04 2215.699951 08/19/10 8.92 2178.949951 08/20/10 8.92 2179.76001 08/23/10 8.78 2159.629883 08/24/10 8.57 2123.76001 08/25/10 8.67 2141.540039 08/26/10 8.58 2118.689941 08/27/10 8.63 2153.629883 08/30/10 8.66 2119.969971 08/31/10 8.68 2114.030029 09/01/10 8.94 2176.840088 09/02/10 9.01 2200.01001 09/03/10 9.24 2233.75 09/07/10 9.21 2208.889893 09/08/10 9.39 2228.870117 09/09/10 9.40 2236.199951 09/10/10 9.41 2242.47998 09/13/10 9.54 2285.709961 09/14/10 9.57 2289.77002 09/15/10 9.65 2301.320068 09/16/10 9.88 2303.25 09/17/10 9.83 2315.610107 09/20/10 10.12 2355.830078 09/21/10 10.13 2349.350098 09/22/10 10.28 2334.550049 09/23/10 10.32 2327.080078 09/24/10 10.44 2381.219971 09/27/10 10.40 2369.77002 09/28/10 10.25 2379.590088 09/29/10 10.26 2376.560059 09/30/10 10.13 2368.620117 10/01/10 10.09 2370.75 10/04/10 9.95 2344.52002 10/05/10 10.32 2399.830078 10/06/10 10.33 2380.659912 10/07/10 10.33 2383.669922 10/08/10 10.50 2401.909912 10/11/10 10.55 2402.330078 10/12/10 10.66 2417.919922 10/13/10 10.72 2441.22998 10/14/10 10.80 2435.379883 10/15/10 11.24 2468.77002 10/18/10 11.36 2480.659912 10/19/10 11.05 2436.949951 10/20/10 11.09 2457.389893 10/21/10 11.05 2459.669922 10/22/10 10.98 2479.389893 10/25/10 11.03 2490.850098 10/26/10 11.00 2497.290039 10/27/10 10.99 2503.26001 10/28/10 10.90 2507.370117 10/29/10 10.75 2507.409912 11/01/10 10.86 2504.840088 11/02/10 11.05 2533.52002 11/03/10 11.17 2540.27002 11/04/10 11.37 2577.340088 11/05/10 11.33 2578.97998 11/08/10 11.38 2580.050049 11/09/10 11.29 2562.97998 11/10/10 11.36 2578.780029 11/11/10 11.31 2555.52002 11/12/10 11.00 2518.209961 11/15/10 10.97 2513.820068 11/16/10 10.77 2469.840088 11/17/10 10.73 2476.01001 11/18/10 11.02 2514.399902 11/19/10 10.95 2518.120117 11/22/10 11.19 2532.02002 11/23/10 11.03 2494.949951 11/24/10 11.24 2543.120117 11/26/10 11.28 2534.560059 11/29/10 11.32 2525.219971 11/30/10 11.11 2498.22998 12/01/10 11.30 2549.429932 12/02/10 11.36 2579.350098 12/03/10 11.34 2591.459961 12/06/10 11.43 2594.919922 12/07/10 11.36 2598.48999 12/08/10 11.46 2609.159912 12/09/10 11.42 2616.669922 12/10/10 11.45 2637.540039 12/13/10 11.49 2624.909912 12/14/10 11.44 2627.719971 12/15/10 11.44 2617.219971 12/16/10 11.47 2637.310059 12/17/10 11.45 2642.969971 12/20/10 11.51 2649.560059 12/21/10 11.58 2667.610107 12/22/10 11.61 2671.47998 12/23/10 11.56 2665.600098 12/27/10 11.60 2667.27002 12/28/10 11.62 2662.879883 12/29/10 11.62 2666.929932 12/30/10 11.56 2662.97998 12/31/10 11.52 2652.870117 01/03/11 11.77 2691.52002 01/04/11 11.83 2681.25 01/05/11 11.93 2702.199951 01/06/11 11.92 2709.889893 01/07/11 12.00 2703.169922 01/10/11 12.23 2707.800049 01/11/11 12.20 2716.830078 01/12/11 12.30 2737.330078 01/13/11 12.35 2735.290039 01/14/11 12.45 2755.300049 01/18/11 12.17 2765.850098 01/19/11 12.10 2725.360107 01/20/11 11.88 2704.290039 01/21/11 11.67 2689.540039 01/24/11 12.05 2717.550049 01/25/11 12.19 2719.25 01/26/11 12.28 2739.5 01/27/11 12.26 2755.280029 01/28/11 12.00 2686.889893 01/31/11 12.12 2700.080078 02/01/11 12.32 2751.189941 02/02/11 12.30 2749.560059 02/03/11 12.27 2753.879883 02/04/11 12.38 2769.300049 02/07/11 12.57 2783.98999 02/08/11 12.69 2797.050049 02/09/11 12.79 2789.070068 02/10/11 12.66 2790.449951 02/11/11 12.74 2809.439941 02/14/11 12.83 2817.179932 02/15/11 12.85 2804.350098 02/16/11 12.97 2825.560059 02/17/11 12.80 2831.580078 02/18/11 12.52 2833.949951 02/22/11 12.09 2756.419922 02/23/11 12.24 2722.98999 02/24/11 12.25 2737.899902 02/25/11 12.43 2781.050049 02/28/11 12.61 2782.27002 03/01/11 12.48 2737.409912 03/02/11 12.58 2748.070068 03/03/11 12.84 2798.73999 03/04/11 12.86 2784.669922 03/07/11 12.69 2745.629883 03/08/11 12.71 2765.77002 03/09/11 12.59 2751.719971 03/10/11 12.38 2701.02002 03/11/11 12.57 2715.610107 03/14/11 12.63 2700.969971 03/15/11 12.34 2667.330078 03/16/11 11.79 2616.820068 03/17/11 11.95 2636.050049 03/18/11 11.81 2643.669922 03/21/11 12.12 2692.090088 03/22/11 12.19 2683.870117 03/23/11 12.11 2698.300049 03/24/11 12.32 2736.419922 03/25/11 12.56 2743.060059 03/28/11 12.52 2730.679932 03/29/11 12.53 2756.889893 03/30/11 12.45 2776.790039 03/31/11 12.45 2781.070068 04/01/11 12.31 2789.600098 04/04/11 12.19 2789.189941 04/05/11 12.10 2791.189941 04/06/11 12.07 2799.820068 04/07/11 12.07 2796.139893 04/08/11 11.97 2780.419922 04/11/11 11.81 2771.51001 04/12/11 11.87 2744.790039 04/13/11 12.00 2761.52002 04/14/11 11.87 2760.219971 04/15/11 11.70 2764.649902 04/18/11 11.85 2735.379883 04/19/11 12.07 2744.969971 04/20/11 12.23 2802.51001 04/21/11 12.52 2820.159912 04/25/11 12.61 2825.879883 04/26/11 12.52 2847.540039 04/27/11 12.51 2869.879883 04/28/11 12.38 2872.530029 04/29/11 12.50 2873.540039 05/02/11 12.37 2864.080078 05/03/11 12.44 2841.620117 05/04/11 12.48 2828.22998 05/05/11 12.38 2814.719971 05/06/11 12.38 2827.560059 05/09/11 12.41 2843.25 05/10/11 12.48 2871.889893 05/11/11 12.40 2845.060059 05/12/11 12.38 2863.040039 05/13/11 12.16 2828.469971 05/16/11 11.90 2782.310059 05/17/11 12.01 2783.209961 05/18/11 12.14 2815 05/19/11 12.16 2823.310059 05/20/11 11.97 2803.320068 05/23/11 11.94 2758.899902 05/24/11 11.86 2746.159912 05/25/11 12.03 2761.379883 05/26/11 11.96 2782.919922 05/27/11 12.05 2796.860107 05/31/11 12.42 2835.300049 06/01/11 12.34 2769.189941 06/02/11 12.36 2773.310059 06/03/11 12.27 2732.780029 06/06/11 12.07 2702.560059 06/07/11 11.86 2701.560059 06/08/11 11.87 2675.379883 06/09/11 11.84 2684.870117 06/10/11 11.64 2643.72998 06/13/11 11.66 2639.689941 06/14/11 11.87 2678.719971 06/15/11 11.67 2631.459961 06/16/11 11.61 2623.699951 06/17/11 11.44 2616.47998 06/20/11 11.26 2629.659912 06/21/11 11.62 2687.26001 06/22/11 11.52 2669.189941 06/23/11 11.83 2686.75 06/24/11 11.66 2652.889893 06/27/11 11.86 2688.280029 06/28/11 11.97 2729.310059 06/29/11 11.93 2740.48999 06/30/11 11.99 2773.52002 07/01/11 12.26 2816.030029 07/05/11 12.48 2825.77002 07/06/11 12.56 2834.02002 07/07/11 12.76 2872.659912 07/08/11 12.85 2859.810059 07/11/11 12.64 2802.620117 07/12/11 12.63 2781.909912 07/13/11 12.79 2796.919922 07/14/11 12.78 2762.669922 07/15/11 13.03 2789.800049 07/18/11 13.35 2765.110107 07/19/11 13.46 2826.52002 07/20/11 13.82 2814.22998 07/21/11 13.83 2834.429932 07/22/11 14.05 2858.830078 07/25/11 14.23 2842.800049 07/26/11 14.41 2839.959961 07/27/11 14.02 2764.790039 07/28/11 13.99 2766.25 07/29/11 13.95 2756.379883 08/01/11 14.17 2744.610107 08/02/11 13.89 2669.23999 08/03/11 14.02 2693.070068 08/04/11 13.48 2556.389893 08/05/11 13.34 2532.409912 08/08/11 12.61 2357.689941 08/09/11 13.36 2482.52002 08/10/11 12.99 2381.050049 08/11/11 13.35 2492.679932 08/12/11 13.46 2507.97998 08/15/11 13.69 2555.199951 08/16/11 13.59 2523.449951 08/17/11 13.59 2511.47998 08/18/11 13.07 2380.429932 08/19/11 12.72 2341.840088 08/22/11 12.73 2345.379883 08/23/11 13.34 2446.060059 08/24/11 13.44 2467.689941 08/25/11 13.35 2419.629883 08/26/11 13.70 2479.850098 08/29/11 13.93 2562.110107 08/30/11 13.93 2576.110107 08/31/11 13.74 2579.459961 09/01/11 13.61 2546.040039 09/02/11 13.36 2480.330078 09/06/11 13.56 2473.830078 09/07/11 13.71 2548.939941 09/08/11 13.72 2529.139893 09/09/11 13.48 2467.98999 09/12/11 13.57 2495.090088 09/13/11 13.74 2532.149902 09/14/11 13.90 2572.550049 09/15/11 14.03 2607.070068 09/16/11 14.30 2622.310059 09/19/11 14.70 2612.830078 09/20/11 14.77 2590.23999 09/21/11 14.72 2538.189941 09/22/11 14.35 2455.669922 09/23/11 14.44 2483.22998 09/26/11 14.40 2516.689941 09/27/11 14.26 2546.830078 09/28/11 14.18 2491.580078 09/29/11 13.95 2480.76001 09/30/11 13.62 2415.399902 10/03/11 13.38 2335.830078 10/04/11 13.30 2404.820068 10/05/11 13.51 2460.51001 10/06/11 13.48 2506.820068 10/07/11 13.21 2479.350098 10/10/11 13.89 2566.050049 10/11/11 14.30 2583.030029 10/12/11 14.36 2604.72998 10/13/11 14.59 2620.23999 10/14/11 15.07 2667.850098 10/17/11 15.00 2614.919922 10/18/11 15.08 2657.429932 10/19/11 14.24 2604.040039 10/20/11 14.12 2598.620117 10/21/11 14.03 2637.459961 10/24/11 14.49 2699.439941 10/25/11 14.21 2638.419922 10/26/11 14.31 2650.669922 10/27/11 14.45 2738.629883 10/28/11 14.46 2737.149902 10/31/11 14.46 2684.409912 11/01/11 14.16 2606.959961 11/02/11 14.19 2639.97998 11/03/11 14.40 2697.969971 11/04/11 14.29 2686.149902 11/07/11 14.28 2695.25 11/08/11 14.51 2727.48999 11/09/11 14.12 2621.649902 11/10/11 13.76 2625.149902 11/11/11 13.74 2678.75 11/14/11 13.55 2657.219971 11/15/11 13.89 2686.199951 11/16/11 13.74 2639.610107 11/17/11 13.48 2587.98999 11/18/11 13.39 2572.5 11/21/11 13.18 2523.139893 11/22/11 13.45 2521.280029 11/23/11 13.11 2460.080078 11/25/11 12.98 2441.51001 11/28/11 13.43 2527.340088 11/29/11 13.33 2515.51001 11/30/11 13.65 2620.340088 12/01/11 13.85 2626.199951 12/02/11 13.92 2626.929932 12/05/11 14.04 2655.76001 12/06/11 13.96 2649.560059 12/07/11 13.90 2649.209961 12/08/11 13.95 2596.379883 12/09/11 14.06 2646.850098 12/12/11 13.99 2612.26001 12/13/11 13.89 2579.27002 12/14/11 13.58 2539.310059 12/15/11 13.53 2541.01001 12/16/11 13.61 2555.330078 12/19/11 13.65 2523.139893 12/20/11 14.14 2603.72998 12/21/11 14.16 2577.969971 12/22/11 14.23 2599.449951 12/23/11 14.40 2618.639893 12/27/11 14.52 2625.199951 12/28/11 14.38 2589.97998 12/29/11 14.47 2613.73999 12/30/11 14.46 2605.149902 01/03/12 14.69 2648.719971 01/04/12 14.77 2648.360107 01/05/12 14.93 2669.860107 01/06/12 15.09 2674.219971 01/09/12 15.06 2676.560059 01/10/12 15.12 2702.5 01/11/12 15.09 2710.76001 01/12/12 15.05 2724.699951 01/13/12 14.99 2710.669922 01/17/12 15.17 2728.080078 01/18/12 15.33 2769.709961 01/19/12 15.28 2788.330078 01/20/12 15.01 2786.699951 01/23/12 15.26 2784.169922 01/24/12 15.01 2786.639893 01/25/12 15.95 2818.310059 01/26/12 15.88 2805.280029 01/27/12 15.97 2816.550049 01/30/12 16.18 2811.939941 01/31/12 16.30 2813.840088 02/01/12 16.29 2848.27002 02/02/12 16.25 2859.679932 02/03/12 16.42 2905.659912 02/06/12 16.57 2901.98999 02/07/12 16.74 2904.080078 02/08/12 17.02 2915.860107 02/09/12 17.61 2927.22998 02/10/12 17.62 2903.879883 02/13/12 17.95 2931.389893 02/14/12 18.20 2931.830078 02/15/12 17.77 2915.830078 02/16/12 17.94 2959.850098 02/17/12 17.93 2951.780029 02/21/12 18.39 2948.570068 02/22/12 18.32 2933.169922 02/23/12 18.44 2956.97998 02/24/12 18.66 2963.75 02/27/12 18.78 2966.159912 02/28/12 19.12 2986.76001 02/29/12 19.37 2966.889893 03/01/12 19.45 2988.969971 03/02/12 19.47 2976.189941 03/05/12 19.04 2950.47998 03/06/12 18.94 2910.320068 03/07/12 18.95 2935.689941 03/08/12 19.36 2970.419922 03/09/12 19.47 2988.340088 03/12/12 19.71 2983.659912 03/13/12 20.29 3039.879883 03/14/12 21.06 3040.72998 03/15/12 20.91 3056.370117 03/16/12 20.91 3055.26001 03/19/12 21.47 3078.320068 03/20/12 21.64 3074.149902 03/21/12 21.52 3075.320068 03/22/12 21.41 3063.320068 03/23/12 21.29 3067.919922 03/26/12 21.68 3122.570068 03/27/12 21.95 3120.350098 03/28/12 22.06 3104.959961 03/29/12 21.78 3095.360107 03/30/12 21.41 3091.570068 04/02/12 22.09 3119.699951 04/03/12 22.48 3113.570068 04/04/12 22.30 3068.090088 04/05/12 22.63 3080.5 04/09/12 22.72 3047.080078 04/10/12 22.44 2991.219971 04/11/12 22.36 3016.459961 04/12/12 22.24 3055.550049 04/13/12 21.62 3011.330078 04/16/12 20.72 2988.399902 04/17/12 21.78 3042.820068 04/18/12 21.73 3031.449951 04/19/12 20.98 3007.560059 04/20/12 20.46 3000.449951 04/23/12 20.42 2970.449951 04/24/12 20.01 2961.600098 04/25/12 21.79 3029.629883 04/26/12 21.70 3050.610107 04/27/12 21.54 3069.199951 04/30/12 20.86 3046.360107 05/01/12 20.79 3050.439941 05/02/12 20.93 3059.850098 05/03/12 20.78 3024.300049 05/04/12 20.19 2956.340088 05/07/12 20.34 2957.76001 05/08/12 20.29 2946.27002 05/09/12 20.33 2934.709961 05/10/12 20.38 2933.639893 05/11/12 20.24 2933.820068 05/14/12 19.94 2902.580078 05/15/12 19.76 2893.76001 05/16/12 19.50 2874.040039 05/17/12 18.93 2813.689941 05/18/12 18.94 2778.790039 05/21/12 20.05 2847.209961 05/22/12 19.89 2839.080078 05/23/12 20.38 2850.120117 05/24/12 20.19 2839.379883 05/25/12 20.08 2837.530029 05/29/12 20.44 2870.98999 05/30/12 20.68 2837.360107 05/31/12 20.63 2827.340088 06/01/12 20.04 2747.47998 06/04/12 20.15 2760.01001 06/05/12 20.10 2778.110107 06/06/12 20.41 2844.719971 06/07/12 20.42 2831.02002 06/08/12 20.73 2858.419922 06/11/12 20.40 2809.72998 06/12/12 20.58 2843.070068 06/13/12 20.43 2818.610107 06/14/12 20.41 2836.330078 06/15/12 20.50 2872.800049 06/18/12 20.92 2895.330078 06/19/12 20.98 2929.76001 06/20/12 20.92 2930.449951 06/21/12 20.63 2859.090088 06/22/12 20.79 2892.419922 06/25/12 20.38 2836.159912 06/26/12 20.43 2854.060059 06/27/12 20.52 2875.320068 06/28/12 20.32 2849.48999 06/29/12 20.86 2935.050049 07/02/12 21.16 2951.22998 07/03/12 21.41 2976.080078 07/05/12 21.78 2976.120117 07/06/12 21.64 2937.330078 07/09/12 21.92 2931.77002 07/10/12 21.72 2902.330078 07/11/12 21.59 2887.97998 07/12/12 21.39 2866.189941 07/13/12 21.61 2908.469971 07/16/12 21.68 2896.939941 07/17/12 21.68 2910.040039 07/18/12 21.65 2942.600098 07/19/12 21.94 2965.899902 07/20/12 21.58 2925.300049 07/23/12 21.57 2890.149902 07/24/12 21.46 2862.98999 07/25/12 20.53 2854.23999 07/26/12 20.53 2893.25 07/27/12 20.90 2958.090088 07/30/12 21.25 2945.840088 07/31/12 21.81 2939.52002 08/01/12 21.67 2920.209961 08/02/12 21.71 2909.77002 08/03/12 21.99 2967.899902 08/06/12 22.23 2989.909912 08/07/12 22.18 3015.860107 08/08/12 22.14 3011.25 08/09/12 22.17 3018.639893 08/10/12 22.20 3020.860107 08/13/12 22.50 3022.52002 08/14/12 22.56 3016.97998 08/15/12 22.53 3030.929932 08/16/12 22.73 3062.389893 08/17/12 23.15 3076.590088 08/20/12 23.76 3076.209961 08/21/12 23.43 3067.26001 08/22/12 23.89 3073.669922 08/23/12 23.67 3053.399902 08/24/12 23.69 3069.790039 08/27/12 24.13 3073.189941 08/28/12 24.10 3077.139893 08/29/12 24.05 3081.189941 08/30/12 23.71 3048.709961 08/31/12 23.76 3066.959961 09/04/12 24.11 3075.060059 09/05/12 23.94 3069.27002 09/06/12 24.15 3135.810059 09/07/12 24.30 3136.419922 09/10/12 23.67 3104.02002 09/11/12 23.59 3104.530029 09/12/12 23.92 3114.310059 09/13/12 24.39 3155.830078 09/14/12 24.69 3183.949951 09/17/12 24.99 3178.669922 09/18/12 25.07 3177.800049 09/19/12 25.08 3182.620117 09/20/12 24.95 3175.959961 09/21/12 25.00 3179.959961 09/24/12 24.67 3160.780029 09/25/12 24.06 3117.72998 09/26/12 23.76 3093.699951 09/27/12 24.33 3136.600098 09/28/12 23.83 3116.22998 10/01/12 23.55 3113.530029 10/02/12 23.62 3120.040039 10/03/12 23.98 3135.22998 10/04/12 23.81 3149.459961 10/05/12 23.31 3136.189941 10/08/12 22.79 3112.350098 10/09/12 22.71 3065.02002 10/10/12 22.89 3051.780029 10/11/12 22.43 3049.409912 10/12/12 22.49 3044.110107 10/15/12 22.67 3064.179932 10/16/12 23.21 3101.169922 10/17/12 23.02 3104.120117 10/18/12 22.59 3072.870117 10/19/12 21.78 3005.620117 10/22/12 22.64 3016.959961 10/23/12 21.91 2990.459961 10/24/12 22.03 2981.699951 10/25/12 21.77 2986.120117 10/26/12 21.57 2987.949951 10/31/12 21.26 2977.22998 11/01/12 21.31 3020.060059 11/02/12 20.60 2982.129883 11/05/12 20.88 2999.659912 11/06/12 20.82 3011.929932 11/07/12 19.93 2937.290039 11/08/12 19.21 2895.580078 11/09/12 19.54 2904.870117 11/12/12 19.39 2904.25 11/13/12 19.39 2883.889893 11/14/12 19.17 2846.810059 11/15/12 18.77 2836.939941 11/16/12 18.85 2853.129883 11/19/12 20.20 2916.070068 11/20/12 20.03 2916.679932 11/21/12 20.06 2926.550049 11/23/12 20.41 2966.850098 11/26/12 21.05 2976.780029 11/27/12 20.89 2967.790039 11/28/12 20.82 2991.780029 11/29/12 21.05 3012.030029 11/30/12 20.90 3010.23999 12/03/12 20.94 3002.199951 12/04/12 20.57 2996.689941 12/05/12 19.24 2973.699951 12/06/12 19.54 2989.27002 12/07/12 19.04 2978.040039 12/10/12 18.92 2986.959961 12/11/12 19.34 3022.300049 12/12/12 19.25 3013.810059 12/13/12 18.92 2992.159912 12/14/12 18.21 2971.330078 12/17/12 18.53 3010.600098 12/18/12 19.07 3054.530029 12/19/12 18.80 3044.360107 12/20/12 18.63 3050.389893 12/21/12 18.55 3021.01001 12/24/12 18.58 3012.600098 12/26/12 18.32 2990.159912 12/27/12 18.40 2985.909912 12/28/12 18.20 2960.310059 12/31/12 19.01 3019.51001 01/02/13 19.61 3112.26001 01/03/13 19.36 3100.570068 01/04/13 18.82 3101.659912 01/07/13 18.71 3098.810059 01/08/13 18.76 3091.810059 01/09/13 18.47 3105.810059 01/10/13 18.70 3121.76001 01/11/13 18.58 3125.629883 01/14/13 17.92 3117.5 01/15/13 17.35 3110.780029 01/16/13 18.07 3117.540039 01/17/13 17.95 3136 01/18/13 17.86 3134.709961 01/22/13 18.03 3143.179932 01/23/13 18.36 3153.669922 01/24/13 16.09 3130.379883 01/25/13 15.71 3149.709961 01/28/13 16.07 3154.300049 01/29/13 16.37 3153.659912 01/30/13 16.32 3142.310059 01/31/13 16.27 3142.129883 02/01/13 16.20 3179.100098 02/04/13 15.80 3131.169922 02/05/13 16.35 3171.580078 02/06/13 16.33 3168.47998 02/07/13 16.72 3165.129883 02/08/13 16.96 3193.870117 02/11/13 17.14 3192 02/12/13 16.71 3186.48999 02/13/13 16.68 3196.879883 02/14/13 16.66 3198.659912 02/15/13 16.43 3192.030029 02/19/13 16.43 3213.590088 02/20/13 16.03 3164.409912 02/21/13 15.93 3131.48999 02/22/13 16.10 3161.820068 02/25/13 15.81 3116.25 02/26/13 16.03 3129.649902 02/27/13 15.88 3162.26001 02/28/13 15.76 3160.189941 03/01/13 15.37 3169.73999 03/04/13 15.00 3182.030029 03/05/13 15.40 3224.129883 03/06/13 15.20 3222.370117 03/07/13 15.38 3232.090088 03/08/13 15.42 3244.370117 03/11/13 15.64 3252.870117 03/12/13 15.30 3242.320068 03/13/13 15.30 3245.120117 03/14/13 15.45 3258.929932 03/15/13 15.85 3249.070068 03/18/13 16.28 3237.590088 03/19/13 16.23 3229.100098 03/20/13 16.15 3254.189941 03/21/13 16.17 3222.600098 03/22/13 16.50 3245 03/25/13 16.56 3235.300049 03/26/13 16.47 3252.47998 03/27/13 16.15 3256.52002 03/28/13 15.81 3267.52002 04/01/13 15.32 3239.169922 04/02/13 15.35 3254.860107 04/03/13 15.43 3218.600098 04/04/13 15.28 3224.97998 04/05/13 15.11 3203.860107 04/08/13 15.22 3222.25 04/09/13 15.25 3237.860107 04/10/13 15.56 3297.25 04/11/13 15.51 3300.159912 04/12/13 15.35 3294.949951 04/15/13 14.99 3216.48999 04/16/13 15.22 3264.629883 04/17/13 14.39 3204.669922 04/18/13 14.00 3166.360107 04/19/13 13.95 3206.060059 04/22/13 14.24 3233.550049 04/23/13 14.50 3269.330078 04/24/13 14.48 3269.649902 04/25/13 14.59 3289.98999 04/26/13 14.90 3279.26001 04/29/13 15.36 3307.02002 04/30/13 15.81 3328.790039 05/01/13 15.69 3299.129883 05/02/13 15.91 3340.620117 05/03/13 16.07 3378.629883 05/06/13 16.45 3392.969971 05/07/13 16.38 3396.629883 05/08/13 16.57 3413.27002 05/09/13 16.31 3409.169922 05/10/13 16.18 3436.580078 05/13/13 16.24 3438.790039 05/14/13 15.85 3462.610107 05/15/13 15.32 3471.620117 05/16/13 15.52 3465.23999 05/17/13 15.47 3498.969971 05/20/13 15.82 3496.429932 05/21/13 15.70 3502.120117 05/22/13 15.76 3463.300049 05/23/13 15.79 3459.419922 05/24/13 15.90 3459.139893 05/28/13 15.77 3488.889893 05/29/13 15.89 3467.52002 05/30/13 16.13 3491.300049 05/31/13 16.06 3455.909912 06/03/13 16.10 3465.370117 06/04/13 16.05 3445.26001 06/05/13 15.90 3401.47998 06/06/13 15.66 3424.050049 06/07/13 15.78 3469.219971 06/10/13 15.67 3473.77002 06/11/13 15.63 3436.949951 06/12/13 15.44 3400.429932 06/13/13 15.57 3445.360107 06/14/13 15.36 3423.560059 06/17/13 15.43 3452.129883 06/18/13 15.42 3482.179932 06/19/13 15.11 3443.199951 06/20/13 14.89 3364.639893 06/21/13 14.77 3357.25 06/24/13 14.38 3320.76001 06/25/13 14.38 3347.889893 06/26/13 14.22 3376.219971 06/27/13 14.06 3401.860107 06/28/13 14.16 3403.25 07/01/13 14.62 3434.48999 07/02/13 14.95 3433.399902 07/03/13 15.03 3443.669922 07/05/13 14.91 3479.379883 07/08/13 14.82 3484.830078 07/09/13 15.08 3504.26001 07/10/13 15.03 3520.76001 07/11/13 15.26 3578.300049 07/12/13 15.23 3600.080078 07/15/13 15.27 3607.48999 07/16/13 15.36 3598.5 07/17/13 15.37 3610 07/18/13 15.42 3611.280029 07/19/13 15.18 3587.610107 07/22/13 15.23 3600.389893 07/23/13 14.96 3579.27002 07/24/13 15.73 3579.600098 07/25/13 15.66 3605.189941 07/26/13 15.75 3613.159912 07/29/13 15.99 3599.139893 07/30/13 16.19 3616.469971 07/31/13 16.16 3626.370117 08/01/13 16.31 3675.73999 08/02/13 16.52 3689.590088 08/05/13 16.77 3692.949951 08/06/13 16.62 3665.77002 08/07/13 16.61 3654.01001 08/08/13 16.46 3669.120117 08/09/13 16.23 3660.110107 08/12/13 16.69 3669.949951 08/13/13 17.48 3684.439941 08/14/13 17.80 3669.27002 08/15/13 17.78 3606.120117 08/16/13 17.94 3602.780029 08/19/13 18.13 3589.090088 08/20/13 17.90 3613.590088 08/21/13 17.94 3599.790039 08/22/13 17.96 3638.709961 08/23/13 17.89 3657.790039 08/26/13 17.96 3657.570068 08/27/13 17.45 3578.52002 08/28/13 17.53 3593.350098 08/29/13 17.56 3620.300049 08/30/13 17.40 3589.870117 09/03/13 17.45 3612.610107 09/04/13 17.81 3649.040039 09/05/13 17.69 3658.780029 09/06/13 17.79 3660.01001 09/09/13 18.08 3706.179932 09/10/13 17.67 3729.02002 09/11/13 16.70 3725.01001 09/12/13 16.88 3715.969971 09/13/13 16.60 3722.179932 09/16/13 16.08 3717.850098 09/17/13 16.26 3745.699951 09/18/13 16.60 3783.639893 09/19/13 16.87 3789.379883 09/20/13 16.69 3774.72998 09/23/13 17.52 3765.290039 09/24/13 17.47 3768.25 09/25/13 17.20 3761.100098 09/26/13 17.37 3787.429932 09/27/13 17.24 3781.590088 09/30/13 17.03 3771.47998 10/01/13 17.43 3817.97998 10/02/13 17.48 3815.02002 10/03/13 17.26 3774.340088 10/04/13 17.25 3807.75 10/07/13 17.42 3770.379883 10/08/13 17.18 3694.830078 10/09/13 17.38 3677.780029 10/10/13 17.49 3760.75 10/11/13 17.60 3791.870117 10/14/13 17.72 3815.280029 10/15/13 17.81 3794.01001 10/16/13 17.90 3839.429932 10/17/13 18.02 3863.149902 10/18/13 18.17 3914.280029 10/21/13 18.62 3920.050049 10/22/13 18.57 3929.570068 10/23/13 18.75 3907.070068 10/24/13 19.00 3928.959961 10/25/13 18.78 3943.360107 10/28/13 18.92 3940.129883 10/29/13 18.45 3952.340088 10/30/13 18.75 3930.620117 10/31/13 18.67 3919.709961 11/01/13 18.57 3922.040039 11/04/13 18.81 3936.590088 11/05/13 18.77 3939.860107 11/06/13 18.60 3931.949951 11/07/13 18.30 3857.330078 11/08/13 18.59 3919.22998 11/11/13 18.54 3919.790039 11/12/13 18.57 3919.919922 11/13/13 18.59 3965.580078 11/14/13 18.86 3972.73999 11/15/13 18.75 3985.969971 11/18/13 18.52 3949.070068 11/19/13 18.56 3931.550049 11/20/13 18.39 3921.27002 11/21/13 18.61 3969.159912 11/22/13 18.56 3991.649902 11/25/13 18.71 3994.570068 11/26/13 19.05 4017.75 11/27/13 19.50 4044.75 11/29/13 19.86 4059.889893 12/02/13 19.69 4045.26001 12/03/13 20.23 4037.199951 12/04/13 20.18 4038 12/05/13 20.28 4033.169922 12/06/13 20.00 4062.52002 12/09/13 20.23 4068.75 12/10/13 20.20 4060.48999 12/11/13 20.05 4003.810059 12/12/13 20.02 3998.399902 12/13/13 19.80 4000.97998 12/16/13 19.91 4029.52002 12/17/13 19.82 4023.679932 12/18/13 19.67 4070.060059 12/19/13 19.45 4058.139893 12/20/13 19.61 4104.740234 12/23/13 20.36 4148.899902 12/24/13 20.27 4155.419922 12/26/13 20.14 4167.180176 12/27/13 20.00 4156.589844 12/30/13 19.80 4154.200195 12/31/13 20.04 4176.589844 01/02/14 19.75 4143.069824 01/03/14 19.32 4131.910156 01/06/14 19.43 4113.680176 01/07/14 19.29 4153.180176 01/08/14 19.41 4165.609863 01/09/14 19.16 4156.189941 01/10/14 19.03 4174.669922 01/13/14 19.13 4113.299805 01/14/14 19.51 4183.02002 01/15/14 19.91 4214.879883 01/16/14 19.79 4218.689941 01/17/14 19.31 4197.580078 01/21/14 19.61 4225.759766 01/22/14 19.70 4243 01/23/14 19.86 4218.879883 01/24/14 19.50 4128.169922 01/27/14 19.66 4083.610107 01/28/14 18.09 4097.959961 01/29/14 17.88 4051.429932 01/30/14 17.85 4123.129883 01/31/14 17.88 4103.879883 02/03/14 17.91 3996.959961 02/04/14 18.17 4031.52002 02/05/14 18.31 4011.550049 02/06/14 18.30 4057.120117 02/07/14 18.56 4125.859863 02/10/14 18.89 4148.169922 02/11/14 19.14 4191.049805 02/12/14 19.14 4201.290039 02/13/14 19.44 4240.669922 02/14/14 19.43 4244.02002 02/18/14 19.50 4272.779785 02/19/14 19.19 4237.950195 02/20/14 18.97 4267.549805 02/21/14 18.76 4263.410156 02/24/14 18.84 4292.970215 02/25/14 18.65 4287.589844 02/26/14 18.48 4292.060059 02/27/14 18.85 4318.930176 02/28/14 18.79 4308.120117 03/03/14 18.85 4277.299805 03/04/14 18.97 4351.970215 03/05/14 19.01 4357.970215 03/06/14 18.96 4352.129883 03/07/14 18.94 4336.220215 03/10/14 18.96 4334.450195 03/11/14 19.15 4307.189941 03/12/14 19.16 4323.330078 03/13/14 18.95 4260.419922 03/14/14 18.74 4245.399902 03/17/14 18.81 4279.950195 03/18/14 18.98 4333.310059 03/19/14 18.97 4307.600098 03/20/14 18.88 4319.290039 03/21/14 19.03 4276.790039 03/24/14 19.26 4226.390137 03/25/14 19.46 4234.27002 03/26/14 19.28 4173.580078 03/27/14 19.20 4151.22998 03/28/14 19.17 4155.759766 03/31/14 19.17 4198.990234 04/01/14 19.34 4268.040039 04/02/14 19.38 4276.459961 04/03/14 19.24 4237.740234 04/04/14 18.99 4127.72998 04/07/14 18.70 4079.75 04/08/14 18.69 4112.990234 04/09/14 18.94 4183.899902 04/10/14 18.70 4054.110107 04/11/14 18.56 3999.72998 04/14/14 18.63 4022.689941 04/15/14 18.50 4034.159912 04/16/14 18.54 4086.22998 04/17/14 18.75 4095.52002 04/21/14 18.97 4121.549805 04/22/14 18.99 4161.459961 04/23/14 18.74 4126.970215 04/24/14 20.28 4148.339844 04/25/14 20.43 4075.560059 04/28/14 21.22 4074.399902 04/29/14 21.15 4103.540039 04/30/14 21.07 4114.560059 05/01/14 21.12 4127.450195 05/02/14 21.16 4123.899902 05/05/14 21.46 4138.060059 05/06/14 21.23 4080.76001 05/07/14 21.15 4067.669922 05/08/14 21.00 4051.5 05/09/14 20.91 4071.870117 05/12/14 21.17 4143.859863 05/13/14 21.21 4130.169922 05/14/14 21.21 4100.629883 05/15/14 21.03 4069.290039 05/16/14 21.34 4090.590088 05/19/14 21.59 4125.810059 05/20/14 21.60 4096.890137 05/21/14 21.65 4131.540039 05/22/14 21.69 4154.339844 05/23/14 21.93 4185.810059 05/27/14 22.34 4237.069824 05/28/14 22.29 4225.080078 05/29/14 22.69 4247.950195 05/30/14 22.61 4242.620117 06/02/14 22.45 4237.200195 06/03/14 22.77 4234.080078 06/04/14 23.03 4251.640137 06/05/14 23.12 4296.22998 06/06/14 23.06 4321.399902 06/09/14 23.43 4336.240234 06/10/14 23.56 4338 06/11/14 23.47 4331.930176 06/12/14 23.07 4297.629883 06/13/14 22.82 4310.649902 06/16/14 23.05 4321.100098 06/17/14 23.02 4337.22998 06/18/14 23.05 4362.839844 06/19/14 22.97 4359.330078 06/20/14 22.73 4368.040039 06/23/14 22.71 4368.680176 06/24/14 22.57 4350.350098 06/25/14 22.59 4379.759766 06/26/14 22.73 4379.049805 06/27/14 23.00 4397.930176 06/30/14 23.23 4408.180176 07/01/14 23.38 4458.649902 07/02/14 23.37 4457.72998 07/03/14 23.51 4485.930176 07/07/14 23.99 4451.529785 07/08/14 23.84 4391.459961 07/09/14 23.85 4419.029785 07/10/14 23.76 4396.200195 07/11/14 23.81 4415.490234 07/14/14 24.11 4440.419922 07/15/14 23.83 4416.390137 07/16/14 23.70 4425.970215 07/17/14 23.27 4363.450195 07/18/14 23.61 4432.149902 07/21/14 23.48 4424.700195 07/22/14 23.68 4456.02002 07/23/14 24.30 4473.700195 07/24/14 24.26 4472.109863 07/25/14 24.42 4449.560059 07/28/14 24.76 4444.910156 07/29/14 24.60 4442.700195 07/30/14 24.54 4462.899902 07/31/14 23.90 4369.77002 08/01/14 24.03 4352.640137 08/04/14 23.90 4383.890137 08/05/14 23.78 4352.839844 08/06/14 23.74 4355.049805 08/07/14 23.62 4334.970215 08/08/14 23.69 4370.899902 08/11/14 24.00 4401.330078 08/12/14 23.99 4389.25 08/13/14 24.31 4434.129883 08/14/14 24.38 4453 08/15/14 24.50 4464.930176 08/18/14 24.79 4508.310059 08/19/14 25.13 4527.509766 08/20/14 25.14 4526.47998 08/21/14 25.15 4532.100098 08/22/14 25.33 4538.549805 08/25/14 25.39 4557.350098 08/26/14 25.22 4570.640137 08/27/14 25.53 4569.620117 08/28/14 25.56 4557.700195 08/29/14 25.63 4580.27002 09/02/14 25.83 4598.189941 09/03/14 24.74 4572.560059 09/04/14 24.53 4562.290039 09/05/14 24.74 4582.899902 09/08/14 24.59 4592.290039 09/09/14 24.50 4552.290039 09/10/14 25.25 4586.52002 09/11/14 25.36 4591.810059 09/12/14 25.42 4567.600098 09/15/14 25.41 4518.899902 09/16/14 25.22 4552.759766 09/17/14 25.40 4562.189941 09/18/14 25.45 4593.430176 09/19/14 25.24 4579.790039 09/22/14 25.27 4527.689941 09/23/14 25.66 4508.689941 09/24/14 25.44 4555.220215 09/25/14 24.47 4466.75 09/26/14 25.19 4512.189941 09/29/14 25.03 4505.850098 09/30/14 25.19 4493.390137 10/01/14 24.80 4422.089844 10/02/14 24.98 4430.200195 10/03/14 24.91 4475.620117 10/06/14 24.91 4454.799805 10/07/14 24.69 4385.200195 10/08/14 25.20 4468.589844 10/09/14 25.26 4378.339844 10/10/14 25.18 4276.240234 10/13/14 24.95 4213.660156 10/14/14 24.69 4227.169922 10/15/14 24.39 4215.319824 10/16/14 24.07 4217.390137 10/17/14 24.42 4258.439941 10/20/14 24.94 4316.069824 10/21/14 25.62 4419.47998 10/22/14 25.75 4382.850098 10/23/14 26.21 4452.790039 10/24/14 26.31 4483.720215 10/27/14 26.28 4485.930176 10/28/14 26.69 4564.290039 10/29/14 26.84 4549.22998 10/30/14 26.75 4566.140137 10/31/14 27.00 4630.740234 11/03/14 27.35 4638.910156 11/04/14 27.15 4623.640137 11/05/14 27.22 4620.720215 11/06/14 27.18 4638.470215 11/07/14 27.25 4632.529785 11/10/14 27.21 4651.620117 11/11/14 27.43 4660.560059 11/12/14 27.81 4675.140137 11/13/14 28.21 4680.140137 11/14/14 28.55 4688.540039 11/17/14 28.50 4671 11/18/14 28.87 4702.439941 11/19/14 28.67 4675.709961 11/20/14 29.08 4701.870117 11/21/14 29.12 4712.970215 11/24/14 29.66 4754.890137 11/25/14 29.40 4758.25 11/26/14 29.75 4787.319824 11/28/14 29.73 4791.629883 12/01/14 28.77 4727.350098 12/02/14 28.66 4755.810059 12/03/14 28.98 4774.470215 12/04/14 28.87 4769.439941 12/05/14 28.75 4780.759766 12/08/14 28.10 4740.689941 12/09/14 28.53 4766.470215 12/10/14 27.99 4684.02002 12/11/14 27.91 4708.160156 12/12/14 27.43 4653.600098 12/15/14 27.06 4605.160156 12/16/14 26.69 4547.830078 12/17/14 27.35 4644.310059 12/18/14 28.16 4748.399902 12/19/14 27.95 4765.379883 12/22/14 28.24 4781.419922 12/23/14 28.14 4765.419922 12/24/14 28.00 4773.470215 12/26/14 28.50 4806.859863 12/29/14 28.48 4806.910156 12/30/14 28.13 4777.439941 12/31/14 27.60 4736.049805 01/02/15 27.33 4726.810059 01/05/15 26.56 4652.569824 01/06/15 26.57 4592.740234 01/07/15 26.94 4650.470215 01/08/15 27.97 4736.189941 01/09/15 28.00 4704.069824 01/12/15 27.31 4664.709961 01/13/15 27.56 4661.5 01/14/15 27.45 4639.319824 01/15/15 26.71 4570.819824 01/16/15 26.50 4634.379883 01/20/15 27.18 4654.850098 01/21/15 27.39 4667.419922 01/22/15 28.10 4750.399902 01/23/15 28.25 4757.879883 01/26/15 28.28 4771.759766 01/27/15 27.29 4681.5 01/28/15 28.83 4637.990234 01/29/15 29.73 4683.410156 01/30/15 29.29 4635.240234 02/02/15 29.66 4676.689941 02/03/15 29.66 4727.740234 02/04/15 29.89 4716.700195 02/05/15 29.99 4765.100098 02/06/15 29.73 4744.399902 02/09/15 29.93 4726.009766 02/10/15 30.51 4787.640137 02/11/15 31.22 4801.180176 02/12/15 31.62 4857.609863 02/13/15 31.77 4893.839844 02/17/15 31.96 4899.27002 02/18/15 32.18 4906.359863 02/19/15 32.11 4924.700195 02/20/15 32.37 4955.970215 02/23/15 33.25 4960.970215 02/24/15 33.04 4968.120117 02/25/15 32.20 4967.140137 02/26/15 32.60 4987.890137 02/27/15 32.12 4963.529785 03/02/15 32.27 5008.100098 03/03/15 32.34 4979.899902 03/04/15 32.14 4967.140137 03/05/15 31.60 4982.810059 03/06/15 31.65 4927.370117 03/09/15 31.79 4942.439941 03/10/15 31.13 4859.790039 03/11/15 30.56 4849.939941 03/12/15 31.11 4893.290039 03/13/15 30.90 4871.759766 03/16/15 31.24 4929.509766 03/17/15 31.76 4937.430176 03/18/15 32.12 4982.830078 03/19/15 31.87 4992.379883 03/20/15 31.48 5026.419922 03/23/15 31.80 5010.970215 03/24/15 31.67 4994.72998 03/25/15 30.85 4876.52002 03/26/15 31.06 4863.359863 03/27/15 30.81 4891.220215 03/30/15 31.59 4947.439941 03/31/15 31.11 4900.879883 04/01/15 31.06 4880.22998 04/02/15 31.33 4886.939941 04/06/15 31.84 4917.319824 04/07/15 31.50 4910.22998 04/08/15 31.40 4950.819824 04/09/15 31.64 4974.560059 04/10/15 31.78 4995.97998 04/13/15 31.71 4988.25 04/14/15 31.58 4977.290039 04/15/15 31.70 5011.02002 04/16/15 31.54 5007.790039 04/17/15 31.19 4931.810059 04/20/15 31.90 4994.600098 04/21/15 31.73 5014.100098 04/22/15 32.16 5035.169922 04/23/15 32.42 5056.060059 04/24/15 32.57 5092.080078 04/27/15 33.16 5060.25 04/28/15 32.64 5055.419922 04/29/15 32.16 5023.640137 04/30/15 31.29 4941.419922 05/01/15 32.24 5005.390137 05/04/15 32.18 5016.930176 05/05/15 31.45 4939.330078 05/06/15 31.25 4919.640137 05/07/15 31.32 4945.540039 05/08/15 31.91 5003.549805 05/11/15 31.58 4993.569824 05/12/15 31.47 4976.189941 05/13/15 31.50 4981.689941 05/14/15 32.24 5050.799805 05/15/15 32.19 5048.290039 05/18/15 32.55 5078.439941 05/19/15 32.52 5070.029785 05/20/15 32.52 5071.740234 05/21/15 32.85 5090.790039 05/22/15 33.14 5089.359863 05/26/15 32.41 5032.75 05/27/15 33.01 5106.589844 05/28/15 32.95 5097.97998 05/29/15 32.57 5070.029785 06/01/15 32.63 5082.930176 06/02/15 32.49 5076.52002 06/03/15 32.53 5099.22998 06/04/15 32.34 5059.120117 06/05/15 32.16 5068.459961 06/08/15 31.95 5021.629883 06/09/15 31.86 5013.870117 06/10/15 32.22 5076.689941 06/11/15 32.15 5082.509766 06/12/15 31.79 5051.100098 06/15/15 31.73 5029.970215 06/16/15 31.90 5055.549805 06/17/15 31.83 5064.879883 06/18/15 31.97 5132.950195 06/19/15 31.65 5117 06/22/15 31.90 5153.970215 06/23/15 31.76 5160.089844 06/24/15 32.03 5122.410156 06/25/15 31.88 5112.189941 06/26/15 31.69 5080.509766 06/29/15 31.13 4958.470215 06/30/15 31.36 4986.870117 07/01/15 31.65 5013.120117 07/02/15 31.61 5009.209961 07/06/15 31.50 4991.939941 07/07/15 31.42 4997.459961 07/08/15 30.64 4909.759766 07/09/15 30.02 4922.399902 07/10/15 30.82 4997.700195 07/13/15 31.42 5071.509766 07/14/15 31.40 5104.890137 07/15/15 31.71 5098.939941 07/16/15 32.13 5163.180176 07/17/15 32.41 5210.140137 07/20/15 33.02 5218.859863 07/21/15 32.69 5208.120117 07/22/15 31.31 5171.77002 07/23/15 31.29 5146.410156 07/24/15 31.13 5088.629883 07/27/15 30.69 5039.779785 07/28/15 30.85 5089.209961 07/29/15 30.75 5111.72998 07/30/15 30.59 5128.779785 07/31/15 30.33 5128.279785 08/03/15 29.61 5115.379883 08/04/15 28.66 5105.549805 08/05/15 28.85 5139.939941 08/06/15 28.78 5056.439941 08/07/15 28.88 5043.540039 08/10/15 29.93 5101.799805 08/11/15 28.37 5036.790039 08/12/15 28.81 5044.390137 08/13/15 28.79 5033.560059 08/14/15 28.99 5048.240234 08/17/15 29.29 5091.700195 08/18/15 29.13 5059.350098 08/19/15 28.75 5019.049805 08/20/15 28.16 4877.490234 08/21/15 26.44 4706.040039 08/24/15 25.78 4526.25 08/25/15 25.94 4506.490234 08/26/15 27.42 4697.540039 08/27/15 28.23 4812.709961 08/28/15 28.32 4828.319824 08/31/15 28.19 4776.509766 09/01/15 26.93 4636.100098 09/02/15 28.09 4749.97998 09/03/15 27.59 4733.5 09/04/15 27.32 4683.919922 09/08/15 28.08 4811.930176 09/09/15 27.54 4756.529785 09/10/15 28.14 4796.25 09/11/15 28.55 4822.339844 09/14/15 28.83 4805.759766 09/15/15 29.07 4860.52002 09/16/15 29.10 4889.240234 09/17/15 28.48 4893.950195 09/18/15 28.36 4827.22998 09/21/15 28.80 4828.950195 09/22/15 28.35 4756.720215 09/23/15 28.58 4752.740234 09/24/15 28.75 4734.47998 09/25/15 28.68 4686.5 09/28/15 28.11 4543.970215 09/29/15 27.27 4517.319824 09/30/15 27.58 4620.160156 10/01/15 27.40 4627.080078 10/02/15 27.60 4707.779785 10/05/15 27.70 4781.259766 10/06/15 27.83 4748.359863 10/07/15 27.70 4791.149902 10/08/15 27.38 4810.790039 10/09/15 28.03 4830.470215 10/12/15 27.90 4838.640137 10/13/15 27.95 4796.609863 10/14/15 27.55 4782.850098 10/15/15 27.97 4870.100098 10/16/15 27.76 4886.689941 10/19/15 27.93 4905.470215 10/20/15 28.44 4880.970215 10/21/15 28.44 4840.120117 10/22/15 28.88 4920.049805 10/23/15 29.77 5031.859863 10/26/15 28.82 5034.700195 10/27/15 28.64 5030.149902 10/28/15 29.82 5095.689941 10/29/15 30.13 5074.27002 10/30/15 29.88 5053.75 11/02/15 30.30 5127.149902 11/03/15 30.64 5145.129883 11/04/15 30.50 5142.47998 11/05/15 30.23 5127.740234 11/06/15 30.27 5147.120117 11/09/15 30.14 5095.299805 11/10/15 29.19 5083.240234 11/11/15 29.03 5067.02002 11/12/15 28.93 5005.080078 11/13/15 28.09 4927.879883 11/16/15 28.54 4984.620117 11/17/15 28.42 4986.02002 11/18/15 29.32 5075.200195 11/19/15 29.70 5073.640137 11/20/15 29.83 5104.919922 11/23/15 29.44 5102.47998 11/24/15 29.72 5102.810059 11/25/15 29.51 5116.140137 11/27/15 29.45 5127.52002 11/30/15 29.58 5108.669922 12/01/15 29.34 5156.310059 12/02/15 29.07 5123.220215 12/03/15 28.80 5037.529785 12/04/15 29.76 5142.27002 12/07/15 29.57 5101.810059 12/08/15 29.56 5098.240234 12/09/15 28.91 5022.870117 12/10/15 29.04 5045.169922 12/11/15 28.30 4933.470215 12/14/15 28.12 4952.22998 12/15/15 27.62 4995.359863 12/16/15 27.84 5071.129883 12/17/15 27.25 5002.549805 12/18/15 26.51 4923.080078 12/21/15 26.83 4968.919922 12/22/15 26.81 5001.109863 12/23/15 27.15 5045.930176 12/24/15 27.01 5048.490234 12/28/15 26.71 5040.990234 12/29/15 27.19 5107.939941 12/30/15 26.83 5065.850098 12/31/15 26.32 5007.410156 01/04/16 26.34 4903.089844 01/05/16 25.68 4891.430176 01/06/16 25.18 4835.759766 01/07/16 24.11 4689.430176 01/08/16 24.24 4643.629883 01/11/16 24.63 4637.990234 01/12/16 24.99 4685.919922 01/13/16 24.35 4526.060059 01/14/16 24.88 4615 01/15/16 24.28 4488.419922 01/19/16 24.17 4476.950195 01/20/16 24.20 4471.689941 01/21/16 24.08 4472.060059 01/22/16 25.36 4591.180176 01/25/16 24.86 4518.490234 01/26/16 25.00 4567.669922 01/27/16 23.36 4468.169922 01/28/16 23.52 4506.680176 01/29/16 24.34 4613.950195 02/01/16 24.11 4620.370117 02/02/16 23.62 4516.950195 02/03/16 24.09 4504.240234 02/04/16 24.15 4509.560059 02/05/16 23.51 4363.140137 02/08/16 23.75 4283.75 02/09/16 23.75 4268.759766 02/10/16 23.57 4283.589844 02/11/16 23.43 4266.839844 02/12/16 23.50 4337.509766 02/16/16 24.16 4435.959961 02/17/16 24.53 4534.060059 02/18/16 24.07 4487.540039 02/19/16 24.01 4504.430176 02/22/16 24.22 4570.609863 02/23/16 23.67 4503.580078 02/24/16 24.03 4542.609863 02/25/16 24.19 4582.200195 02/26/16 24.23 4590.470215 02/29/16 24.17 4557.950195 03/01/16 25.13 4689.600098 03/02/16 25.19 4703.419922 03/03/16 25.38 4707.419922 03/04/16 25.75 4717.02002 03/07/16 25.47 4708.25 03/08/16 25.26 4648.819824 03/09/16 25.28 4674.379883 03/10/16 25.29 4662.160156 03/11/16 25.57 4748.470215 03/14/16 25.63 4750.279785 03/15/16 26.15 4728.669922 03/16/16 26.49 4763.970215 03/17/16 26.45 4774.990234 03/18/16 26.48 4795.649902 03/21/16 26.48 4808.870117 03/22/16 26.68 4821.660156 03/23/16 26.53 4768.859863 03/24/16 26.42 4773.5 03/28/16 26.30 4766.790039 03/29/16 26.92 4846.620117 03/30/16 27.39 4869.290039 03/31/16 27.25 4869.850098 04/01/16 27.50 4914.540039 04/04/16 27.78 4891.799805 04/05/16 27.45 4843.930176 04/06/16 27.74 4920.720215 04/07/16 27.14 4848.370117 04/08/16 27.17 4850.689941 04/11/16 27.26 4833.399902 04/12/16 27.61 4872.089844 04/13/16 28.01 4947.419922 04/14/16 28.03 4945.890137 04/15/16 27.46 4938.220215 04/18/16 26.87 4960.02002 04/19/16 26.73 4940.330078 04/20/16 26.78 4948.129883 04/21/16 26.49 4945.890137 04/22/16 26.42 4906.22998 04/25/16 26.27 4895.790039 04/26/16 26.09 4888.279785 04/27/16 24.46 4863.140137 04/28/16 23.71 4805.290039 04/29/16 23.44 4775.359863 05/02/16 23.41 4817.589844 05/03/16 23.80 4763.220215 05/04/16 23.55 4725.640137 05/05/16 23.31 4717.089844 05/06/16 23.18 4736.160156 05/09/16 23.20 4750.209961 05/10/16 23.36 4809.879883 05/11/16 23.13 4760.689941 05/12/16 22.59 4737.330078 05/13/16 22.63 4717.680176 05/16/16 23.47 4775.459961 05/17/16 23.37 4715.72998 05/18/16 23.64 4739.120117 05/19/16 23.55 4712.529785 05/20/16 23.81 4769.560059 05/23/16 24.11 4765.779785 05/24/16 24.48 4861.060059 05/25/16 24.91 4894.890137 05/26/16 25.10 4901.77002 05/27/16 25.09 4933.5 05/31/16 24.97 4948.049805 06/01/16 24.62 4952.25 06/02/16 24.43 4971.359863 06/03/16 24.48 4942.52002 06/06/16 24.66 4968.709961 06/07/16 24.76 4961.75 06/08/16 24.74 4974.640137 06/09/16 24.91 4958.620117 06/10/16 24.71 4894.549805 06/13/16 24.34 4848.439941 06/14/16 24.37 4843.549805 06/15/16 24.29 4834.930176 06/16/16 24.39 4844.919922 06/17/16 23.83 4800.339844 06/20/16 23.78 4837.209961 06/21/16 23.98 4843.759766 06/22/16 23.89 4833.319824 06/23/16 24.03 4910.040039 06/24/16 23.35 4707.97998 06/27/16 23.01 4594.439941 06/28/16 23.40 4691.870117 06/29/16 23.60 4779.25 06/30/16 23.90 4842.669922 07/01/16 23.97 4862.569824 07/05/16 23.75 4822.899902 07/06/16 23.88 4859.160156 07/07/16 23.99 4876.810059 07/08/16 24.17 4956.759766 07/11/16 24.25 4988.640137 07/12/16 24.36 5022.819824 07/13/16 24.22 5005.72998 07/14/16 24.70 5034.060059 07/15/16 24.70 5029.589844 07/18/16 24.96 5055.779785 07/19/16 24.97 5036.370117 07/20/16 24.99 5089.930176 07/21/16 24.86 5073.899902 07/22/16 24.67 5100.160156 07/25/16 24.34 5097.629883 07/26/16 24.17 5110.049805 07/27/16 25.74 5139.810059 07/28/16 26.09 5154.97998 07/29/16 26.05 5162.129883 08/01/16 26.51 5184.200195 08/02/16 26.12 5137.72998 08/03/16 26.45 5159.740234 08/04/16 26.47 5166.25 08/05/16 26.87 5221.120117 08/08/16 27.09 5213.140137 08/09/16 27.20 5225.47998 08/10/16 27.00 5204.580078 08/11/16 26.98 5228.399902 08/12/16 27.05 5232.890137 08/15/16 27.37 5262.02002 08/16/16 27.35 5227.109863 08/17/16 27.31 5228.660156 08/18/16 27.27 5240.149902 08/19/16 27.34 5238.379883 08/22/16 27.13 5244.600098 08/23/16 27.21 5260.080078 08/24/16 27.01 5217.689941 08/25/16 26.89 5212.200195 08/26/16 26.74 5218.919922 08/29/16 26.71 5232.330078 08/30/16 26.50 5222.990234 08/31/16 26.53 5213.220215 09/01/16 26.68 5227.209961 09/02/16 26.93 5249.899902 09/06/16 26.93 5275.910156 09/07/16 27.09 5283.930176 09/08/16 26.38 5259.47998 09/09/16 25.78 5125.910156 09/12/16 26.36 5211.890137 09/13/16 26.99 5155.25 09/14/16 27.94 5173.77002 09/15/16 28.89 5249.689941 09/16/16 28.73 5244.569824 09/19/16 28.40 5235.029785 09/20/16 28.39 5241.350098 09/21/16 28.39 5295.180176 09/22/16 28.66 5339.52002 09/23/16 28.18 5305.75 09/26/16 28.22 5257.490234 09/27/16 28.27 5305.709961 09/28/16 28.49 5318.549805 09/29/16 28.05 5269.149902 09/30/16 28.26 5312 10/03/16 28.13 5300.870117 10/04/16 28.25 5289.660156 10/05/16 28.26 5316.02002 10/06/16 28.47 5306.850098 10/07/16 28.52 5292.399902 10/10/16 29.01 5328.669922 10/11/16 29.08 5246.790039 10/12/16 29.34 5239.02002 10/13/16 29.25 5213.330078 10/14/16 29.41 5214.160156 10/17/16 29.39 5199.819824 10/18/16 29.37 5243.839844 10/19/16 29.28 5246.410156 10/20/16 29.27 5241.830078 10/21/16 29.15 5257.399902 10/24/16 29.41 5309.830078 10/25/16 29.56 5283.399902 10/26/16 28.90 5250.27002 10/27/16 28.62 5215.970215 10/28/16 28.43 5190.100098 10/31/16 28.39 5189.140137 11/01/16 27.87 5153.580078 11/02/16 27.90 5105.569824 11/03/16 27.46 5058.410156 11/04/16 27.21 5046.370117 11/07/16 27.60 5166.169922 11/08/16 27.77 5193.490234 11/09/16 27.72 5251.069824 11/10/16 26.95 5208.799805 11/11/16 27.11 5237.109863 11/14/16 26.43 5218.399902 11/15/16 26.78 5275.620117 11/16/16 27.50 5294.580078 11/17/16 27.49 5333.970215 11/18/16 27.52 5321.509766 11/21/16 27.93 5368.859863 11/22/16 27.95 5386.350098 11/23/16 27.81 5380.680176 11/25/16 27.95 5398.919922 11/28/16 27.89 5368.810059 11/29/16 27.87 5379.919922 11/30/16 27.63 5323.680176 12/01/16 27.37 5251.109863 12/02/16 27.48 5255.649902 12/05/16 27.28 5308.890137 12/06/16 27.49 5333 12/07/16 27.76 5393.759766 12/08/16 28.03 5417.359863 12/09/16 28.49 5444.5 12/12/16 28.33 5412.540039 12/13/16 28.80 5463.830078 12/14/16 28.80 5436.669922 12/15/16 28.96 5456.850098 12/16/16 28.99 5437.160156 12/19/16 29.16 5457.439941 12/20/16 29.24 5483.939941 12/21/16 29.27 5471.430176 12/22/16 29.07 5447.419922 12/23/16 29.13 5462.689941 12/27/16 29.32 5487.439941 12/28/16 29.19 5438.560059 12/29/16 29.18 5432.089844 12/30/16 28.96 5383.120117 01/03/17 29.04 5429.080078 01/04/17 29.01 5477 01/05/17 29.15 5487.939941 01/06/17 29.48 5521.060059 01/09/17 29.75 5531.819824 01/10/17 29.78 5551.819824 01/11/17 29.94 5563.649902 01/12/17 29.81 5547.490234 01/13/17 29.76 5574.120117 01/17/17 30.00 5538.72998 01/18/17 30.00 5555.649902 01/19/17 29.95 5540.080078 01/20/17 30.00 5555.330078 01/23/17 30.02 5552.939941 01/24/17 29.99 5600.959961 01/25/17 30.47 5656.339844 01/26/17 30.49 5655.180176 01/27/17 30.49 5660.779785 01/30/17 30.41 5613.709961 01/31/17 30.34 5614.790039 02/01/17 32.19 5642.649902 02/02/17 32.13 5636.200195 02/03/17 32.27 5666.77002 02/06/17 32.57 5663.549805 02/07/17 32.88 5674.220215 02/08/17 33.01 5682.450195 02/09/17 33.11 5715.180176 02/10/17 33.03 5734.129883 02/13/17 33.32 5763.959961 02/14/17 33.76 5782.569824 02/15/17 33.88 5819.439941 02/16/17 33.84 5814.899902 02/17/17 33.93 5838.580078 02/21/17 34.18 5865.950195 02/22/17 34.28 5860.629883 02/23/17 34.13 5835.509766 02/24/17 34.17 5845.310059 02/27/17 34.23 5861.899902 02/28/17 34.25 5825.439941 03/01/17 34.95 5904.029785 03/02/17 34.74 5861.220215 03/03/17 34.95 5870.75 03/06/17 34.84 5849.180176 03/07/17 34.88 5833.930176 03/08/17 34.75 5837.549805 03/09/17 34.67 5838.810059 03/10/17 34.79 5861.72998 03/13/17 34.80 5875.779785 03/14/17 34.75 5856.819824 03/15/17 35.12 5900.049805 03/16/17 35.17 5900.759766 03/17/17 35.00 5901 03/20/17 35.37 5901.529785 03/21/17 34.96 5793.830078 03/22/17 35.36 5821.640137 03/23/17 35.23 5817.689941 03/24/17 35.16 5828.740234 03/27/17 35.22 5840.370117 03/28/17 35.95 5875.140137 03/29/17 36.03 5897.549805 03/30/17 35.98 5914.339844 03/31/17 35.92 5911.740234 04/03/17 35.93 5894.680176 04/04/17 36.19 5898.609863 04/05/17 36.01 5864.47998 04/06/17 35.92 5878.950195 04/07/17 35.84 5877.810059 04/10/17 35.79 5880.930176 04/11/17 35.41 5866.77002 04/12/17 35.45 5836.160156 04/13/17 35.26 5805.149902 04/17/17 35.46 5856.790039 04/18/17 35.30 5849.470215 04/19/17 35.17 5863.029785 04/20/17 35.61 5916.779785 04/21/17 35.57 5910.52002 04/24/17 35.91 5983.819824 04/25/17 36.13 6025.490234 04/26/17 35.92 6025.22998 04/27/17 35.95 6048.939941 04/28/17 35.91 6047.609863 05/01/17 36.65 6091.600098 05/02/17 36.88 6095.370117 05/03/17 36.77 6072.549805 05/04/17 36.63 6075.339844 05/05/17 37.24 6100.759766 05/08/17 38.25 6102.660156 05/09/17 38.50 6120.589844 05/10/17 38.32 6129.140137 05/11/17 38.49 6115.959961 05/12/17 39.03 6121.22998 05/15/17 38.93 6149.669922 05/16/17 38.87 6169.870117 05/17/17 37.56 6011.240234 05/18/17 38.14 6055.129883 05/19/17 38.27 6083.700195 05/22/17 38.50 6133.620117 05/23/17 38.45 6138.709961 05/24/17 38.34 6163.02002 05/25/17 38.47 6205.259766 05/26/17 38.40 6210.189941 05/30/17 38.42 6203.189941 05/31/17 38.19 6198.52002 06/01/17 38.30 6246.830078 06/02/17 38.86 6305.799805 06/05/17 38.48 6295.680176 06/06/17 38.61 6275.060059 06/07/17 38.84 6297.379883 06/08/17 38.75 6321.759766 06/09/17 37.25 6207.919922 06/12/17 36.36 6175.459961 06/13/17 36.65 6220.370117 06/14/17 36.29 6194.890137 06/15/17 36.07 6165.5 06/16/17 35.57 6151.759766 06/19/17 36.59 6239.009766 06/20/17 36.25 6188.029785 06/21/17 36.47 6233.950195 06/22/17 36.41 6236.689941 06/23/17 36.57 6265.25 06/26/17 36.46 6247.149902 06/27/17 35.93 6146.620117 06/28/17 36.46 6234.410156 06/29/17 35.92 6144.350098 06/30/17 36.01 6140.419922 07/03/17 35.88 6110.060059 07/05/17 36.02 6150.859863 07/06/17 35.68 6089.459961 07/07/17 36.05 6153.080078 07/10/17 36.27 6176.390137 07/11/17 36.38 6193.299805 07/12/17 36.44 6261.169922 07/13/17 36.94 6274.439941 07/14/17 37.26 6312.470215 07/17/17 37.39 6314.430176 07/18/17 37.52 6344.310059 07/19/17 37.76 6385.040039 07/20/17 37.59 6390 07/21/17 37.57 6387.75 07/24/17 38.02 6410.810059 07/25/17 38.19 6412.169922 07/26/17 38.37 6422.75 07/27/17 37.64 6382.189941 07/28/17 37.38 6374.680176 07/31/17 37.18 6348.120117 08/01/17 37.51 6362.939941 08/02/17 39.29 6362.649902 08/03/17 38.89 6340.339844 08/04/17 39.10 6351.560059 08/07/17 39.70 6383.77002 08/08/17 40.02 6370.459961 08/09/17 40.27 6352.330078 08/10/17 38.83 6216.870117 08/11/17 39.37 6256.560059 08/14/17 39.96 6340.22998 08/15/17 40.40 6333.009766 08/16/17 40.24 6345.109863 08/17/17 39.47 6221.910156 08/18/17 39.38 6216.529785 08/21/17 39.30 6213.129883 08/22/17 39.95 6297.47998 08/23/17 40.00 6278.410156 08/24/17 39.82 6271.330078 08/25/17 39.97 6265.640137 08/28/17 40.37 6283.02002 08/29/17 40.73 6301.890137 08/30/17 40.84 6368.310059 08/31/17 41.00 6428.660156 09/01/17 41.01 6435.330078 09/05/17 40.52 6375.569824 09/06/17 40.48 6393.310059 09/07/17 40.32 6397.870117 09/08/17 39.66 6360.189941 09/11/17 40.38 6432.259766 09/12/17 40.22 6454.279785 09/13/17 39.91 6460.189941 09/14/17 39.57 6429.080078 09/15/17 39.97 6448.470215 09/18/17 39.67 6454.640137 09/19/17 39.68 6461.319824 09/20/17 39.02 6456.040039 09/21/17 38.35 6422.689941 09/22/17 37.97 6426.919922 09/25/17 37.64 6370.589844 09/26/17 38.29 6380.160156 09/27/17 38.56 6453.259766 09/28/17 38.32 6453.450195 09/29/17 38.53 6495.959961 10/02/17 38.45 6516.720215 10/03/17 38.62 6531.709961 10/04/17 38.37 6534.629883 10/05/17 38.85 6585.359863 10/06/17 38.83 6590.180176 10/09/17 38.96 6579.72998 10/10/17 38.98 6587.25 10/11/17 39.14 6603.549805 10/12/17 39.00 6591.509766 10/13/17 39.25 6605.799805 10/16/17 39.97 6624 10/17/17 40.12 6623.660156 10/18/17 39.94 6624.220215 10/19/17 39.00 6605.069824 10/20/17 39.06 6629.049805 10/23/17 39.04 6586.830078 10/24/17 39.28 6598.430176 10/25/17 39.10 6563.890137 10/26/17 39.35 6556.77002 10/27/17 40.76 6701.259766 10/30/17 41.68 6698.959961 10/31/17 42.26 6727.669922 11/01/17 41.72 6716.529785 11/02/17 42.03 6714.939941 11/03/17 43.13 6764.439941 11/06/17 43.56 6786.439941 11/07/17 43.70 6767.779785 11/08/17 44.06 6789.120117 11/09/17 43.97 6750.049805 11/10/17 43.67 6750.939941 11/13/17 43.49 6757.600098 11/14/17 42.84 6737.870117 11/15/17 42.27 6706.209961 11/16/17 42.78 6793.290039 11/17/17 42.54 6782.790039 11/20/17 42.50 6790.709961 11/21/17 43.29 6862.47998 11/22/17 43.74 6867.359863 11/24/17 43.74 6889.160156 11/27/17 43.52 6878.52002 11/28/17 43.27 6912.359863 11/29/17 42.37 6824.390137 11/30/17 42.96 6873.970215 12/01/17 42.76 6847.589844 12/04/17 42.45 6775.370117 12/05/17 42.41 6762.209961 12/06/17 42.25 6776.379883 12/07/17 42.33 6812.839844 12/08/17 42.34 6840.080078 12/11/17 43.17 6875.080078 12/12/17 42.93 6862.319824 12/13/17 43.07 6875.799805 12/14/17 43.06 6856.529785 12/15/17 43.49 6936.580078 12/18/17 44.11 6994.759766 12/19/17 43.64 6963.850098 12/20/17 43.59 6960.959961 12/21/17 43.75 6965.359863 12/22/17 43.75 6959.959961 12/26/17 42.64 6936.25 12/27/17 42.65 6939.339844 12/28/17 42.77 6950.160156 12/29/17 42.31 6903.390137 01/02/18 43.07 7006.899902 01/03/18 43.06 7065.529785 01/04/18 43.26 7077.910156 01/05/18 43.75 7136.560059 01/08/18 43.59 7157.390137 01/09/18 43.58 7163.580078 01/10/18 43.57 7153.569824 01/11/18 43.82 7211.779785 01/12/18 44.27 7261.060059 01/16/18 44.05 7223.689941 01/17/18 44.78 7298.279785 01/18/18 44.82 7296.049805 01/19/18 44.62 7336.379883 01/22/18 44.25 7408.029785 01/23/18 44.26 7460.290039 01/24/18 43.56 7415.060059 01/25/18 42.78 7411.160156 01/26/18 42.88 7505.77002 01/29/18 41.99 7466.509766 01/30/18 41.74 7402.47998 01/31/18 41.86 7411.47998 02/01/18 41.95 7385.859863 02/02/18 40.13 7240.950195 02/05/18 39.12 6967.529785 02/06/18 40.76 7115.879883 02/07/18 39.89 7051.97998 02/08/18 38.79 6777.160156 02/09/18 39.10 6874.490234 02/12/18 40.68 6981.959961 02/13/18 41.09 7013.509766 02/14/18 41.84 7143.620117 02/15/18 43.25 7256.430176 02/16/18 43.11 7239.470215 02/20/18 42.96 7234.310059 02/21/18 42.77 7218.22998 02/22/18 43.13 7210.089844 02/23/18 43.88 7337.390137 02/26/18 44.74 7421.459961 02/27/18 44.60 7330.350098 02/28/18 44.53 7273.009766 03/01/18 43.75 7180.560059 03/02/18 44.05 7257.870117 03/05/18 44.21 7330.709961 03/06/18 44.17 7372.009766 03/07/18 43.76 7396.649902 03/08/18 44.24 7427.950195 03/09/18 45.00 7560.810059 03/12/18 45.43 7588.319824 03/13/18 44.99 7511.009766 03/14/18 44.61 7496.810059 03/15/18 44.66 7481.740234 03/16/18 44.51 7481.990234 03/19/18 43.83 7344.240234 03/20/18 43.81 7364.299805 03/21/18 42.82 7345.290039 03/22/18 42.21 7166.680176 03/23/18 41.24 6992.669922 03/26/18 43.19 7220.540039 03/27/18 42.09 7008.810059 03/28/18 41.62 6949.22998 03/29/18 41.95 7063.450195 04/02/18 41.67 6870.120117 04/03/18 42.10 6941.279785 04/04/18 42.90 7042.109863 04/05/18 43.20 7076.549805 04/06/18 42.10 6915.109863 04/09/18 42.51 6950.339844 04/10/18 43.31 7094.299805 04/11/18 43.11 7069.029785 04/12/18 43.54 7140.25 04/13/18 43.68 7106.649902 04/16/18 43.96 7156.279785 04/17/18 44.56 7281.100098 04/18/18 44.46 7295.240234 04/19/18 43.20 7238.060059 04/20/18 41.43 7146.129883 04/23/18 41.31 7128.600098 04/24/18 40.74 7007.350098 04/25/18 40.91 7003.740234 04/26/18 41.06 7118.680176 04/27/18 40.58 7119.799805 04/30/18 41.32 7066.27002 05/01/18 42.28 7130.700195 05/02/18 44.14 7100.899902 05/03/18 44.22 7088.149902 05/04/18 45.96 7209.620117 05/07/18 46.29 7265.209961 05/08/18 46.51 7266.899902 05/09/18 46.84 7339.910156 05/10/18 47.51 7404.970215 05/11/18 47.15 7402.879883 05/14/18 47.04 7411.319824 05/15/18 46.61 7351.629883 05/16/18 47.05 7398.299805 05/17/18 46.75 7382.470215 05/18/18 46.58 7354.339844 05/21/18 46.91 7394.040039 05/22/18 46.79 7378.459961 05/23/18 47.09 7425.959961 05/24/18 47.04 7424.430176 05/25/18 47.15 7433.850098 05/29/18 46.98 7396.589844 05/30/18 46.88 7462.450195 05/31/18 46.72 7442.120117 06/01/18 47.56 7554.330078 06/04/18 47.96 7606.459961 06/05/18 48.33 7637.859863 06/06/18 48.50 7689.240234 06/07/18 48.37 7635.069824 06/08/18 47.93 7645.509766 06/11/18 47.81 7659.930176 06/12/18 48.07 7703.790039 06/13/18 47.68 7695.700195 06/14/18 47.70 7761.040039 06/15/18 47.21 7746.379883 06/18/18 47.19 7747.029785 06/19/18 46.42 7725.589844 06/20/18 46.63 7781.509766 06/21/18 46.37 7712.950195 06/22/18 46.23 7692.819824 06/25/18 45.54 7532.009766 06/26/18 46.11 7561.629883 06/27/18 46.04 7445.080078 06/28/18 46.38 7503.680176 06/29/18 46.28 7510.299805 07/02/18 46.80 7567.689941 07/03/18 45.98 7502.669922 07/05/18 46.35 7586.430176 07/06/18 46.99 7688.390137 07/09/18 47.65 7756.200195 07/10/18 47.59 7759.200195 07/11/18 46.97 7716.609863 07/12/18 47.76 7823.919922 07/13/18 47.83 7825.97998 07/16/18 47.73 7805.720215 07/17/18 47.86 7855.120117 07/18/18 47.60 7854.439941 07/19/18 47.97 7825.299805 07/20/18 47.86 7820.200195 07/23/18 47.90 7841.870117 07/24/18 48.25 7840.77002 07/25/18 48.71 7932.240234 07/26/18 48.55 7852.180176 07/27/18 47.75 7737.419922 07/30/18 47.48 7630 07/31/18 47.57 7671.790039 08/01/18 50.38 7707.290039 08/02/18 51.85 7802.689941 08/03/18 52.00 7812.009766 08/06/18 52.27 7859.680176 08/07/18 51.78 7883.660156 08/08/18 51.81 7888.330078 08/09/18 52.22 7891.779785 08/10/18 51.88 7839.109863 08/13/18 52.22 7819.709961 08/14/18 52.44 7870.890137 08/15/18 52.56 7774.120117 08/16/18 53.33 7806.52002 08/17/18 54.40 7816.330078 08/20/18 53.87 7821.009766 08/21/18 53.76 7859.169922 08/22/18 53.76 7889.100098 08/23/18 53.87 7878.459961 08/24/18 54.04 7945.97998 08/27/18 54.49 8017.899902 08/28/18 54.93 8030.040039 08/29/18 55.75 8109.689941 08/30/18 56.26 8088.359863 08/31/18 56.91 8109.540039 09/04/18 57.09 8091.25 09/05/18 56.72 7995.169922 09/06/18 55.78 7922.72998 09/07/18 55.33 7902.540039 09/10/18 54.58 7924.160156 09/11/18 55.96 7972.470215 09/12/18 55.27 7954.22998 09/13/18 56.60 8013.709961 09/14/18 55.96 8010.040039 09/17/18 54.47 7895.790039 09/18/18 54.56 7956.109863 09/19/18 54.59 7950.040039 09/20/18 55.01 8028.22998 09/21/18 54.42 7986.959961 09/24/18 55.20 7993.25 09/25/18 55.55 8007.470215 09/26/18 55.11 7990.370117 09/27/18 56.24 8041.970215 09/28/18 56.44 8046.350098 10/01/18 56.82 8037.299805 10/02/18 57.32 7999.549805 10/03/18 58.02 8025.089844 10/04/18 57.00 7879.509766 10/05/18 56.07 7788.450195 10/08/18 55.94 7735.950195 10/09/18 56.72 7738.02002 10/10/18 54.09 7422.049805 10/11/18 53.61 7329.060059 10/12/18 55.53 7496.890137 10/15/18 54.34 7430.740234 10/16/18 55.54 7645.490234 10/17/18 55.30 7642.700195 10/18/18 54.01 7485.140137 10/19/18 54.83 7449.029785 10/22/18 55.16 7468.629883 10/23/18 55.68 7437.540039 10/24/18 53.77 7108.399902 10/25/18 54.95 7318.339844 10/26/18 54.08 7167.209961 10/29/18 53.06 7050.290039 10/30/18 53.33 7161.649902 10/31/18 54.72 7305.899902 11/01/18 55.56 7434.060059 11/02/18 51.87 7356.990234 11/05/18 50.40 7328.850098 11/06/18 50.94 7375.959961 11/07/18 52.49 7570.75 11/08/18 52.12 7530.879883 11/09/18 51.12 7406.899902 11/12/18 48.54 7200.870117 11/13/18 48.06 7200.870117 11/14/18 46.70 7136.390137 11/15/18 47.85 7259.029785 11/16/18 48.38 7247.870117 11/19/18 46.47 7028.47998 11/20/18 44.25 6908.819824 11/21/18 44.20 6972.25 11/23/18 43.07 6938.97998 11/26/18 43.66 7081.850098 11/27/18 43.56 7082.700195 11/28/18 45.24 7291.589844 11/29/18 44.89 7273.080078 11/30/18 44.65 7330.540039 12/03/18 46.21 7441.509766 12/04/18 44.17 7158.430176 12/06/18 43.68 7188.259766 12/07/18 42.12 6969.25 12/10/18 42.40 7020.52002 12/11/18 42.16 7031.830078 12/12/18 42.28 7098.310059 12/13/18 42.74 7070.330078 12/14/18 41.37 6910.660156 12/17/18 40.99 6753.72998 12/18/18 41.52 6783.910156 12/19/18 40.22 6636.830078 12/20/18 39.21 6528.410156 12/21/18 37.68 6332.990234 12/24/18 36.71 6192.919922 12/26/18 39.29 6554.359863 12/27/18 39.04 6579.490234 12/28/18 39.06 6584.52002 12/31/18 39.44 6635.279785 01/02/19 39.48 6665.939941 01/03/19 35.55 6463.5 01/04/19 37.07 6738.859863 01/07/19 36.98 6823.470215 01/08/19 37.69 6897 01/09/19 38.33 6957.080078 01/10/19 38.45 6986.069824 01/11/19 38.07 6971.47998 01/14/19 37.50 6905.919922 01/15/19 38.27 7023.830078 01/16/19 38.74 7034.689941 01/17/19 38.97 7084.459961 01/18/19 39.21 7157.22998 01/22/19 38.33 7020.359863 01/23/19 38.48 7025.77002 01/24/19 38.18 7073.459961 01/25/19 39.44 7164.859863 01/28/19 39.08 7085.680176 01/29/19 38.67 7028.290039 01/30/19 41.31 7183.080078 01/31/19 41.61 7281.740234 02/01/19 41.63 7263.870117 02/04/19 42.81 7347.540039 02/05/19 43.55 7402.080078 02/06/19 43.56 7375.279785 02/07/19 42.74 7288.350098 02/08/19 42.60 7298.200195 02/11/19 42.36 7307.899902 02/12/19 42.72 7414.620117 02/13/19 42.55 7420.379883 02/14/19 42.70 7426.950195 02/15/19 42.61 7472.410156 02/19/19 42.73 7486.77002 02/20/19 43.01 7489.069824 02/21/19 42.77 7459.709961 02/22/19 43.24 7527.540039 02/25/19 43.56 7554.459961 02/26/19 43.58 7549.299805 02/27/19 43.72 7554.509766 02/28/19 43.29 7532.529785 03/01/19 43.74 7595.350098 03/04/19 43.96 7577.569824 03/05/19 43.88 7576.359863 03/06/19 43.63 7505.919922 03/07/19 43.13 7421.459961 03/08/19 43.23 7408.140137 03/11/19 44.73 7558.060059 03/12/19 45.23 7591.029785 03/13/19 45.43 7643.410156 03/14/19 45.93 7630.910156 03/15/19 46.53 7688.529785 03/18/19 47.01 7714.47998 03/19/19 46.63 7723.950195 03/20/19 47.04 7728.970215 03/21/19 48.77 7838.959961 03/22/19 47.76 7642.669922 03/25/19 47.19 7637.540039 03/26/19 46.70 7691.52002 03/27/19 47.12 7643.379883 03/28/19 47.18 7669.169922 03/29/19 47.49 7729.319824 04/01/19 47.81 7828.910156 04/02/19 48.51 7848.689941 04/03/19 48.84 7895.549805 04/04/19 48.92 7891.779785 04/05/19 49.25 7938.689941 04/08/19 50.03 7953.879883 04/09/19 49.88 7909.279785 04/10/19 50.16 7964.240234 04/11/19 49.74 7947.359863 04/12/19 49.72 7984.160156 04/15/19 49.81 7976.009766 04/16/19 49.81 8000.22998 04/17/19 50.78 7996.080078 04/18/19 50.97 7998.060059 04/22/19 51.13 8015.27002 04/23/19 51.87 8120.819824 04/24/19 51.79 8102.009766 04/25/19 51.32 8118.680176 04/26/19 51.08 8146.399902 04/29/19 51.15 8161.850098 04/30/19 50.17 8095.390137 05/01/19 52.63 8049.640137 05/02/19 52.29 8036.77002 05/03/19 52.94 8164 05/06/19 52.12 8123.290039 05/07/19 50.72 7963.759766 05/08/19 50.73 7943.319824 05/09/19 50.18 7910.589844 05/10/19 49.30 7916.939941 05/13/19 46.43 7647.02002 05/14/19 47.17 7734.490234 05/15/19 47.73 7822.149902 05/16/19 47.52 7898.049805 05/17/19 47.25 7816.279785 05/20/19 45.77 7702.379883 05/21/19 46.65 7785.720215 05/22/19 45.70 7750.839844 05/23/19 44.92 7628.279785 05/24/19 44.74 7637.009766 05/28/19 44.56 7607.350098 05/29/19 44.35 7547.310059 05/30/19 44.58 7567.720215 05/31/19 43.77 7453.149902 06/03/19 43.33 7333.02002 06/04/19 44.91 7527.120117 06/05/19 45.64 7575.47998 06/06/19 46.31 7615.549805 06/07/19 47.54 7742.100098 06/10/19 48.15 7823.169922 06/11/19 48.70 7822.569824 06/12/19 48.55 7792.720215 06/13/19 48.54 7837.129883 06/14/19 48.19 7796.660156 06/17/19 48.47 7845.02002 06/18/19 49.61 7953.879883 06/19/19 49.47 7987.319824 06/20/19 49.87 8051.339844 06/21/19 49.70 8031.709961 06/24/19 49.65 8005.700195 06/25/19 48.89 7884.720215 06/26/19 49.95 7909.970215 06/27/19 49.94 7967.759766 06/28/19 49.48 8006.240234 07/01/19 50.39 8091.160156 07/02/19 50.68 8109.089844 07/03/19 51.10 8170.22998 07/05/19 51.06 8161.790039 07/08/19 50.01 8098.379883 07/09/19 50.31 8141.72998 07/10/19 50.81 8202.530273 07/11/19 50.44 8196.040039 07/12/19 50.83 8244.139648 07/15/19 51.30 8258.19043 07/16/19 51.13 8222.799805 07/17/19 50.84 8185.209961 07/18/19 51.42 8207.240234 07/19/19 50.65 8146.490234 07/22/19 51.81 8204.139648 07/23/19 52.21 8251.400391 07/24/19 52.17 8321.5 07/25/19 51.76 8238.540039 07/26/19 51.94 8330.209961 07/29/19 52.42 8293.330078 07/30/19 52.20 8273.610352 07/31/19 53.26 8175.419922 08/01/19 52.11 8111.120117 08/02/19 51.01 8004.069824 08/05/19 48.34 7726.040039 08/06/19 49.25 7833.27002 08/07/19 49.76 7862.830078 08/08/19 50.86 8039.160156 08/09/19 50.25 7959.140137 08/12/19 50.12 7863.410156 08/13/19 52.24 8016.359863 08/14/19 50.69 7773.939941 08/15/19 50.44 7766.620117 08/16/19 51.63 7895.990234 08/19/19 52.59 8002.810059 08/20/19 52.59 7948.560059 08/21/19 53.16 8020.209961 08/22/19 53.12 7991.390137 08/23/19 50.66 7751.77002 08/26/19 51.62 7853.740234 08/27/19 51.04 7826.950195 08/28/19 51.38 7856.879883 08/29/19 52.25 7973.390137 08/30/19 52.19 7962.879883 09/03/19 51.43 7874.160156 09/04/19 52.30 7976.879883 09/05/19 53.32 8116.830078 09/06/19 53.32 8103.069824 09/09/19 53.54 8087.439941 09/10/19 54.18 8084.160156 09/11/19 55.90 8169.680176 09/12/19 55.77 8194.469727 09/13/19 54.69 8176.709961 09/16/19 54.98 8153.540039 09/17/19 55.18 8186.02002 09/18/19 55.69 8177.390137 09/19/19 55.24 8182.879883 09/20/19 54.43 8117.669922 09/23/19 54.68 8112.459961 09/24/19 54.42 7993.629883 09/25/19 55.26 8077.379883 09/26/19 54.97 8030.660156 09/27/19 54.71 7939.629883 09/30/19 55.99 7999.339844 10/01/19 56.15 7908.680176 10/02/19 54.74 7785.25 10/03/19 55.21 7872.259766 10/04/19 56.75 7982.470215 10/07/19 56.77 7956.290039 10/08/19 56.10 7823.779785 10/09/19 56.76 7903.740234 10/10/19 57.52 7950.779785 10/11/19 59.05 8057.040039 10/14/19 58.97 8048.649902 10/15/19 58.83 8148.709961 10/16/19 58.59 8124.180176 10/17/19 58.82 8156.850098 10/18/19 59.10 8089.540039 10/21/19 60.13 8162.990234 10/22/19 59.99 8104.299805 10/23/19 60.80 8119.790039 10/24/19 60.90 8185.799805 10/25/19 61.65 8243.120117 10/28/19 62.26 8325.990234 10/29/19 60.82 8276.849609 10/30/19 60.82 8303.980469 10/31/19 62.19 8292.360352 11/01/19 63.96 8386.400391 11/04/19 64.38 8433.200195 11/05/19 64.28 8434.679688 11/06/19 64.31 8410.629883 11/07/19 64.86 8434.519531 11/08/19 65.04 8475.30957 11/11/19 65.55 8464.280273 11/12/19 65.49 8486.089844 11/13/19 66.12 8482.099609 11/14/19 65.66 8479.019531 11/15/19 66.44 8540.830078 11/18/19 66.78 8549.94043 11/19/19 66.57 8570.660156 11/20/19 65.80 8526.730469 11/21/19 65.50 8506.209961 11/22/19 65.45 8519.879883 11/25/19 66.59 8632.490234 11/26/19 66.07 8647.929688 11/27/19 66.96 8705.179688 11/29/19 66.81 8665.469727 12/02/19 66.04 8567.990234 12/03/19 64.86 8520.639648 12/04/19 65.44 8566.669922 12/05/19 66.40 8570.700195 12/06/19 67.68 8656.530273 12/09/19 66.73 8621.830078 12/10/19 67.12 8616.179688 12/11/19 67.69 8654.049805 12/12/19 67.87 8717.320313 12/13/19 68.79 8734.879883 12/16/19 69.97 8814.230469 12/17/19 70.10 8823.360352 12/18/19 69.94 8827.740234 12/19/19 70.01 8887.219727 12/20/19 69.86 8924.959961 12/23/19 71.00 8945.650391 12/24/19 71.07 8952.879883 12/26/19 72.48 9022.389648 12/27/19 72.45 9006.620117 12/30/19 72.88 8945.990234 12/31/19 73.41 8972.599609 01/02/20 75.09 9092.19043 01/03/20 74.36 9020.769531 01/06/20 74.95 9071.469727 01/07/20 74.60 9068.580078 01/08/20 75.80 9129.240234 01/09/20 77.41 9203.429688 01/10/20 77.58 9178.860352 01/13/20 79.24 9273.929688 01/14/20 78.17 9251.330078 01/15/20 77.84 9258.700195 01/16/20 78.81 9357.129883 01/17/20 79.68 9388.94043 01/21/20 79.14 9370.80957 01/22/20 79.43 9383.769531 01/23/20 79.81 9402.480469 01/24/20 79.58 9314.910156 01/27/20 77.24 9139.30957 01/28/20 79.42 9269.679688 01/29/20 81.09 9275.160156 01/30/20 80.97 9298.929688 01/31/20 77.38 9150.94043 02/03/20 77.17 9273.400391 02/04/20 79.71 9467.969727 02/05/20 80.36 9508.679688 02/06/20 81.30 9572.150391 02/07/20 80.01 9520.509766 02/10/20 80.39 9628.389648 02/11/20 79.90 9638.94043 02/12/20 81.80 9725.959961 02/13/20 81.22 9711.969727 02/14/20 81.24 9731.179688 02/18/20 79.75 9732.740234 02/19/20 80.91 9817.179688 02/20/20 80.08 9750.969727 02/21/20 78.26 9576.589844 02/24/20 74.55 9221.280273 02/25/20 72.02 8965.610352 02/26/20 73.16 8980.780273 02/27/20 68.38 8566.480469 02/28/20 68.34 8567.370117 03/02/20 74.70 8952.169922 03/03/20 72.33 8684.089844 03/04/20 75.69 9018.089844 03/05/20 73.23 8738.589844 03/06/20 72.26 8575.620117 03/09/20 66.54 7950.680176 03/10/20 71.34 8344.25 03/11/20 68.86 7952.049805 03/12/20 62.06 7201.799805 03/13/20 69.49 7874.879883 03/16/20 60.55 6904.589844 03/17/20 63.22 7334.779785 03/18/20 61.67 6989.839844 03/19/20 61.20 7150.580078 03/20/20 57.31 6879.52002 03/23/20 56.09 6860.669922 03/24/20 61.72 7417.859863 03/25/20 61.38 7384.299805 03/26/20 64.61 7797.540039 03/27/20 61.94 7502.379883 03/30/20 63.70 7774.149902 03/31/20 63.57 7700.100098 04/01/20 60.23 7360.580078 04/02/20 61.23 7487.310059 04/03/20 60.35 7373.080078 04/06/20 65.62 7913.240234 04/07/20 64.86 7887.259766 04/08/20 66.52 8090.899902 04/09/20 67.00 8153.580078 04/13/20 68.31 8192.419922 04/14/20 71.76 8515.740234 04/15/20 71.11 8393.179688 04/16/20 71.67 8532.360352 04/17/20 70.70 8650.139648 04/20/20 69.23 8560.730469 04/21/20 67.09 8263.230469 04/22/20 69.03 8495.379883 04/23/20 68.76 8494.75 04/24/20 70.74 8634.519531 04/27/20 70.79 8730.160156 04/28/20 69.65 8607.730469 04/29/20 71.93 8914.709961 04/30/20 73.45 8889.549805 05/01/20 72.27 8604.950195 05/04/20 73.29 8710.709961 05/05/20 74.39 8809.120117 05/06/20 75.16 8854.389648 05/07/20 75.94 8979.660156 05/08/20 77.53 9121.320313 05/11/20 78.75 9192.339844 05/12/20 77.85 9002.549805 05/13/20 76.91 8863.169922 05/14/20 77.39 8943.719727 05/15/20 76.93 9014.55957 05/18/20 78.74 9234.830078 05/19/20 78.29 9185.099609 05/20/20 79.81 9375.780273 05/21/20 79.21 9284.879883 05/22/20 79.72 9324.589844 05/26/20 79.18 9340.219727 05/27/20 79.53 9412.360352 05/28/20 79.56 9368.990234 05/29/20 79.49 9489.870117 06/01/20 80.46 9552.049805 06/02/20 80.84 9608.379883 06/03/20 81.28 9682.910156 06/04/20 80.58 9615.80957 06/05/20 82.88 9814.080078 06/08/20 83.37 9924.75 06/09/20 86.00 9953.75 06/10/20 88.21 10020.34961 06/11/20 83.98 9492.730469 06/12/20 84.70 9588.80957 06/15/20 85.75 9726.019531 06/16/20 88.02 9895.870117 06/17/20 87.90 9910.530273 06/18/20 87.93 9943.049805 06/19/20 87.43 9946.120117 06/22/20 89.72 10056.48047 06/23/20 91.63 10131.37012 06/24/20 90.02 9909.169922 06/25/20 91.21 10017 06/26/20 88.41 9757.219727 06/29/20 90.45 9874.150391 06/30/20 91.20 10058.76953 07/01/20 91.03 10154.62988 07/02/20 91.03 10207.62988 07/06/20 93.46 10433.65039 07/07/20 93.17 10343.88965 07/08/20 95.34 10492.5 07/09/20 95.68 10547.75 07/10/20 95.92 10617.44043 07/13/20 95.48 10390.83984 07/14/20 97.06 10488.58008 07/15/20 97.73 10550.49023 07/16/20 96.52 10473.83008 07/17/20 96.33 10503.19043 07/20/20 98.36 10767.08984 07/21/20 97.00 10680.36035 07/22/20 97.27 10706.12988 07/23/20 92.85 10461.41992 07/24/20 92.62 10363.17969 07/27/20 94.81 10536.26953 07/28/20 93.25 10402.08984 07/29/20 95.04 10542.94043 07/30/20 96.19 10587.80957 07/31/20 106.26 10745.26953 08/03/20 108.94 10902.79981 08/04/20 109.67 10941.16992 08/05/20 110.06 10998.40039 08/06/20 113.90 11108.07031 08/07/20 111.11 11010.98047 08/10/20 112.73 10968.36035 08/11/20 109.38 10782.82031 08/12/20 113.01 11012.24023 08/13/20 115.01 11042.5 08/14/20 114.91 11019.29981 08/17/20 114.61 11129.73047 08/18/20 115.56 11210.83984 08/19/20 115.71 11146.45996 08/20/20 118.28 11264.9502 08/21/20 124.37 11311.79981 08/24/20 125.86 11379.71973 08/25/20 124.83 11466.46973 08/26/20 126.52 11665.05957 08/27/20 125.01 11625.33984 08/28/20 124.81 11695.62988 08/31/20 129.04 11775.45996 09/01/20 134.18 11939.66992 09/02/20 131.40 12056.44043 09/03/20 120.88 11458.09961 09/04/20 120.96 11313.12988 09/08/20 112.82 10847.69043 09/09/20 117.32 11141.55957 09/10/20 113.49 10919.58984 09/11/20 112.00 10853.54981 09/14/20 115.36 11056.65039 09/15/20 115.54 11190.32031 09/16/20 112.13 11050.46973 09/17/20 110.34 10910.28027 09/18/20 106.84 10793.28027 09/21/20 110.08 10778.79981 09/22/20 111.81 10963.63965 09/23/20 107.12 10632.99023 09/24/20 108.22 10672.26953 09/25/20 112.28 10913.55957 09/28/20 114.96 11117.53027 09/29/20 114.09 11085.25 09/30/20 115.81 11167.50977 10/01/20 116.79 11326.50977 10/02/20 113.02 11075.01953 10/05/20 116.50 11332.49023 10/06/20 113.16 11154.59961 10/07/20 115.08 11364.59961 10/08/20 114.97 11420.98047 10/09/20 116.97 11579.94043 10/12/20 124.40 11876.25977 10/13/20 121.10 11863.90039 10/14/20 121.19 11768.73047 10/15/20 120.71 11713.87012 10/16/20 119.02 11671.55957 10/19/20 115.98 11478.87988 10/20/20 117.51 11516.49023 10/21/20 116.87 11484.69043 10/22/20 115.75 11506.00977 10/23/20 115.04 11548.28027 10/26/20 115.05 11358.94043 10/27/20 116.60 11431.34961 10/28/20 111.20 11004.87012 10/29/20 115.32 11185.58984 10/30/20 108.86 10911.58984 11/02/20 108.77 10957.61035 11/03/20 110.44 11160.57031 11/04/20 114.95 11590.78027 11/05/20 119.03 11890.92969 11/06/20 118.69 11895.23047 11/09/20 116.32 11713.78027 11/10/20 115.97 11553.86035 11/11/20 119.49 11786.42969 11/12/20 119.21 11709.58984 11/13/20 119.26 11829.29004 11/16/20 120.30 11924.12988 11/17/20 119.39 11899.33984 11/18/20 118.03 11801.59961 11/19/20 118.64 11904.70996 11/20/20 117.34 11854.96973 11/23/20 113.85 11880.62988 11/24/20 115.17 12036.79004 11/25/20 116.03 12094.40039 11/27/20 116.59 12205.84961 11/30/20 119.05 12198.74023 12/01/20 122.72 12355.11035 12/02/20 123.08 12349.37012 12/03/20 122.94 12377.17969 12/04/20 122.25 12464.23047 12/07/20 123.75 12519.9502 12/08/20 124.38 12582.76953 12/09/20 121.78 12338.9502 12/10/20 123.24 12405.80957 12/11/20 122.41 12377.87012 12/14/20 121.78 12440.04004 12/15/20 127.88 12595.05957 12/16/20 127.81 12658.19043 12/17/20 128.70 12764.75 12/18/20 126.66 12755.63965 12/21/20 128.23 12742.51953 12/22/20 131.88 12807.91992 12/23/20 130.96 12771.11035 12/24/20 131.97 12804.73047 12/28/20 136.69 12899.41992 12/29/20 134.87 12850.21973 12/30/20 133.72 12870 12/31/20 132.69 12888.28027 01/04/21 129.41 12698.4502 01/05/21 131.01 12818.95996 01/06/21 126.60 12740.79004 01/07/21 130.92 13067.48047 01/08/21 132.05 13201.98047 01/11/21 128.98 13036.42969 01/12/21 128.80 13072.42969 01/13/21 130.89 13128.9502 01/14/21 128.91 13112.63965 01/15/21 127.14 12998.5 01/19/21 127.83 13197.17969 01/20/21 132.03 13457.25 01/21/21 136.87 13530.91016 01/22/21 139.07 13543.05957 01/25/21 142.92 13635.99023 01/26/21 143.16 13626.05957 01/27/21 142.06 13270.59961 01/28/21 137.09 13337.16016 01/29/21 131.96 13070.69043 02/01/21 134.14 13403.38965 02/02/21 134.99 13612.78027 02/03/21 133.94 13610.54004 02/04/21 137.39 13777.74023 02/05/21 136.76 13856.29981 02/08/21 136.91 13987.63965 02/09/21 136.01 14007.7002 02/10/21 135.39 13972.53027 02/11/21 135.13 14025.76953 02/12/21 135.37 14095.46973 02/16/21 133.19 14047.5 02/17/21 130.84 13965.49023 02/18/21 129.71 13865.36035 02/19/21 129.87 13874.45996 02/22/21 126.00 13533.04981 02/23/21 125.86 13465.2002 02/24/21 125.35 13597.96973 02/25/21 120.99 13119.42969 02/26/21 121.26 13192.34961 03/01/21 127.79 13588.83008 03/02/21 125.12 13358.79004 03/03/21 122.06 12997.75 03/04/21 120.13 12723.46973 03/05/21 121.42 12920.15039 03/08/21 116.36 12609.16016 03/09/21 121.09 13073.82031 03/10/21 119.98 13068.83008 03/11/21 121.96 13398.66992 03/12/21 121.03 13319.86035 03/15/21 123.99 13459.70996 03/16/21 125.57 13471.57031 03/17/21 124.76 13525.2002 03/18/21 120.53 13116.16992 03/19/21 119.99 13215.24023 03/22/21 123.39 13377.54004 03/23/21 122.54 13227.7002 03/24/21 120.09 12961.88965 03/25/21 120.59 12977.67969 03/26/21 121.21 13138.73047 03/29/21 121.39 13059.65039 03/30/21 119.90 13045.38965 03/31/21 122.15 13246.87012 04/01/21 123.00 13480.11035 04/05/21 125.90 13705.58984 04/06/21 126.21 13698.37988 04/07/21 127.90 13688.83984 04/08/21 130.36 13829.30957 04/09/21 133.00 13900.19043 04/12/21 131.24 13850 04/13/21 134.43 13996.09961 04/14/21 132.03 13857.83984 04/15/21 134.50 14038.75977 04/16/21 134.16 14052.33984 04/19/21 134.84 13914.76953 04/20/21 133.11 13786.26953 04/21/21 133.50 13950.21973 04/22/21 131.94 13818.41016 04/23/21 134.32 14016.80957 04/26/21 134.72 14138.78027 04/27/21 134.39 14090.21973 04/28/21 133.58 14051.03027 04/29/21 133.48 14082.54981 04/30/21 131.46 13962.67969 05/03/21 132.54 13895.12012 05/04/21 127.85 13633.5 05/05/21 128.10 13582.41992 05/06/21 129.74 13632.83984 05/07/21 130.21 13752.24023 05/10/21 126.85 13401.86035 05/11/21 125.91 13389.42969 05/12/21 122.77 13031.67969 05/13/21 124.97 13124.99023 05/14/21 127.45 13429.98047 05/17/21 126.27 13379.04981 05/18/21 124.85 13303.63965 05/19/21 124.69 13299.74023 05/20/21 127.31 13535.74023 05/21/21 125.43 13470.99023 05/24/21 127.10 13661.16992 05/25/21 126.90 13657.16992 05/26/21 126.85 13738 05/27/21 125.28 13736.28027 05/28/21 124.61 13748.74023 06/01/21 124.28 13736.48047 06/02/21 125.06 13756.33008 06/03/21 123.54 13614.50977 06/04/21 125.89 13814.49023 06/07/21 125.90 13881.71973 06/08/21 126.74 13924.91016 06/09/21 127.13 13911.75 06/10/21 126.11 14020.33008 06/11/21 127.35 14069.41992 06/14/21 130.48 14174.13965 06/15/21 129.64 14072.86035 06/16/21 130.15 14039.67969 06/17/21 131.79 14161.34961 06/18/21 130.46 14030.37988 06/21/21 132.30 14141.48047 06/22/21 133.98 14253.26953 06/23/21 133.70 14271.73047 06/24/21 133.41 14369.70996 06/25/21 133.11 14360.38965 06/28/21 134.78 14500.50977 06/29/21 136.33 14528.33008 06/30/21 136.96 14503.9502 07/01/21 137.27 14522.37988 07/02/21 139.96 14639.33008 07/06/21 142.02 14663.63965 07/07/21 144.57 14665.05957 07/08/21 143.24 14559.78027 07/09/21 145.11 14701.91992 07/12/21 144.50 14733.24023 07/13/21 145.64 14677.65039 07/14/21 149.15 14644.9502 07/15/21 148.48 14543.12988 07/16/21 146.39 14427.24023 07/19/21 142.45 14274.98047 07/20/21 146.15 14498.87988 07/21/21 145.40 14631.9502 07/22/21 146.80 14684.59961 07/23/21 148.56 14836.99023 07/26/21 148.99 14840.70996 07/27/21 146.77 14660.58008 07/28/21 144.98 14762.58008 07/29/21 145.64 14778.25977 07/30/21 145.86 14672.67969 08/02/21 145.52 14681.07031 08/03/21 147.36 14761.29004 08/04/21 146.95 14780.53027 08/05/21 147.06 14895.12012 08/06/21 146.14 14835.75977 08/09/21 146.09 14860.17969 08/10/21 145.60 14788.08984 08/11/21 145.86 14765.13965 08/12/21 148.89 14816.25977 08/13/21 149.10 14822.90039 08/16/21 151.12 14793.75977 08/17/21 150.19 14656.17969 08/18/21 146.36 14525.91016 08/19/21 146.70 14541.79004 08/20/21 148.19 14714.66016 08/23/21 149.71 14942.65039 08/24/21 149.62 15019.79981 08/25/21 148.36 15041.86035 08/26/21 147.54 14945.80957 08/27/21 148.60 15129.5 08/30/21 153.12 15265.88965 08/31/21 151.83 15259.24023 09/01/21 152.51 15309.37988 09/02/21 153.65 15331.17969 09/03/21 154.30 15363.51953 09/07/21 156.69 15374.33008 09/08/21 155.11 15286.63965 09/09/21 154.07 15248.25 09/10/21 148.97 15115.49023 09/13/21 149.55 15105.58008 09/14/21 148.12 15037.75977 09/15/21 149.03 15161.53027 09/16/21 148.79 15181.91992 09/17/21 146.06 15043.96973 09/20/21 142.94 14713.90039 09/21/21 143.43 14746.40039 09/22/21 145.85 14896.84961 09/23/21 146.83 15052.24023 09/24/21 146.92 15047.7002 09/27/21 145.37 14969.96973 09/28/21 141.91 14546.67969 09/29/21 142.83 14512.44043 09/30/21 141.50 14448.58008 10/01/21 142.65 14566.7002 10/04/21 139.14 14255.48047 10/05/21 141.11 14433.83008 10/06/21 142.00 14501.91016 10/07/21 143.29 14654.01953 10/08/21 142.90 14579.54004 10/11/21 142.81 14486.2002 10/12/21 141.51 14465.91992 10/13/21 140.91 14571.63965 10/14/21 143.76 14823.42969 10/15/21 144.84 14897.33984 10/18/21 146.55 15021.80957 10/19/21 148.76 15129.08984 10/20/21 149.26 15121.67969 10/21/21 149.48 15215.7002 10/22/21 148.69 15090.2002 10/25/21 148.64 15226.70996 10/26/21 149.32 15235.70996 10/27/21 148.85 15235.83984 10/28/21 152.57 15448.12012 10/29/21 149.80 15498.38965 11/01/21 148.96 15595.91992 11/02/21 150.02 15649.59961 11/03/21 151.49 15811.58008 11/04/21 150.96 15940.30957 11/05/21 151.28 15971.58984 11/08/21 150.44 15982.36035 11/09/21 150.81 15886.54004 11/10/21 147.92 15622.70996 11/11/21 147.87 15704.28027 11/12/21 149.99 15860.95996 11/15/21 150.00 15853.84961 11/16/21 151.00 15973.86035 11/17/21 153.49 15921.57031 11/18/21 157.87 15993.70996 11/19/21 160.55 16057.44043 11/22/21 161.02 15854.75977 11/23/21 161.41 15775.13965 11/24/21 161.94 15845.23047 11/26/21 156.81 15491.66016 11/29/21 160.24 15782.83008 11/30/21 165.30 15537.69043 12/01/21 164.77 15254.04981 12/02/21 163.76 15381.32031 12/03/21 161.84 15085.46973 12/06/21 165.32 15225.15039 12/07/21 171.18 15686.91992 12/08/21 175.08 15786.99023 12/09/21 174.56 15517.37012 12/10/21 179.45 15630.59961 12/13/21 175.74 15413.28027 12/14/21 174.33 15237.63965 12/15/21 179.30 15565.58008