01/02/1990,56.769
01/03/1990,56.5529
01/04/1990,56.2124
01/05/1990,56.7573
01/06/1990,57.0134
01/07/1990,56.9937
01/08/1990,56.7871
01/09/1990,57.1063
01/10/1990,57.266
01/11/1990,56.9469
01/12/1990,57.1283
01/13/1990,57.3561
01/14/1990,57.2854
01/15/1990,57.0723
01/16/1990,56.7842
01/17/1990,56.9249
01/18/1990,56.8355
01/19/1990,56.9482
01/20/1990,56.8315
01/21/1990,56.9424
01/22/1990,57.0399
01/23/1990,57.0648
01/24/1990,57.0449
01/25/1990,56.7991
01/26/1990,56.0609
01/27/1990,56.0609
01/28/1990,55.8032
01/29/1990,56.1397
01/30/1990,56.4487
01/31/1990,56.4175
02/01/1990,56.5396
02/02/1990,56.877
02/03/1990,57.1317
02/04/1990,57.018
02/05/1990,57.1524
02/06/1990,57.2388
02/07/1990,57.4649
02/08/1990,57.3226
02/09/1990,57.1316
02/10/1990,57.1316
02/11/1990,57.0213
02/12/1990,56.907
02/13/1990,56.6911
02/14/1990,56.7538
02/15/1990,56.7636
02/16/1990,56.5982
02/17/1990,56.2776
02/18/1990,56.3441
02/19/1990,56.845
02/20/1990,57.2437
02/21/1990,57.3939
02/22/1990,57.3286
02/23/1990,57.6538
02/24/1990,57.8699
02/25/1990,57.9249
02/26/1990,58.2941
02/27/1990,58.2697
02/28/1990,58.1459
03/01/1990,58.1529
03/02/1990,58.0183
03/03/1990,58.0183
03/04/1990,58.2351
03/05/1990,58.1521
03/06/1990,58.1291
03/07/1990,58.3275
03/08/1990,58.3211
03/09/1990,58.4461
03/10/1990,58.6104
03/11/1990,58.62
03/12/1990,58.5765
03/13/1990,58.7884
03/14/1990,58.1488
03/15/1990,58.2252
03/16/1990,58.5028
03/17/1990,58.7524
03/18/1990,58.6564
03/19/1990,59.0269
03/20/1990,58.8914
03/21/1990,58.6725
03/22/1990,58.9022
03/23/1990,59.022
03/24/1990,59.0296
03/25/1990,59.2848
03/26/1990,58.8787
03/27/1990,59.0534
03/28/1990,59.6914
03/29/1990,59.2001
03/30/1990,59.4748
03/31/1990,59.9471
04/01/1990,60.325
04/02/1990,59.897
04/03/1990,59.8045
04/04/1990,59.8455
04/05/1990,59.4219
04/06/1990,59.4411
04/07/1990,59.4411
04/08/1990,58.969
04/09/1990,59.2556
04/10/1990,59.5913
04/11/1990,59.7997
04/12/1990,59.8412
04/13/1990,59.8753
04/14/1990,60.0454
04/15/1990,60.0832
04/16/1990,60.0832
04/17/1990,60.2033
04/18/1990,60.1544
04/19/1990,59.4245
04/20/1990,59.4151
04/21/1990,59.5472
04/22/1990,59.3396
04/23/1990,59.2774
04/24/1990,59.7175
04/25/1990,59.8645
04/26/1990,59.8644
04/27/1990,59.8421
04/28/1990,59.8797
04/29/1990,59.9361
04/30/1990,59.9097
05/01/1990,59.7217
05/02/1990,59.5149
05/03/1990,59.3609
05/04/1990,59.6726
05/05/1990,59.5296
05/06/1990,59.5484
05/07/1990,59.6939
05/08/1990,59.7202
05/09/1990,59.488
05/10/1990,59.499
05/11/1990,58.5097
05/12/1990,58.5097
05/13/1990,57.9592
05/14/1990,57.9875
05/15/1990,57.4577
05/16/1990,57.4834
05/17/1990,57.7888
05/18/1990,57.8969
05/19/1990,57.8969
05/20/1990,58.0863
05/21/1990,58.1174
05/22/1990,57.6348
05/23/1990,57.3976
05/24/1990,57.3104
05/25/1990,56.6767
05/26/1990,56.4127
05/27/1990,56.375
05/28/1990,56.3367
05/29/1990,56.83
05/30/1990,56.8764
05/31/1990,57.1504
06/01/1990,57.2234
06/02/1990,57.1858
06/03/1990,57.3398
06/04/1990,57.1348
06/05/1990,57.285
06/06/1990,57.2979
06/07/1990,57.2141
06/08/1990,57.4831
06/09/1990,57.6144
06/10/1990,57.5656
06/11/1990,57.8628
06/12/1990,57.9767
06/13/1990,58.0193
06/14/1990,57.8417
06/15/1990,57.9411
06/16/1990,57.8099
06/17/1990,57.6599
06/18/1990,57.8003
06/19/1990,57.7356
06/20/1990,57.7719
06/21/1990,58.0597
06/22/1990,58.1453
06/23/1990,58.1453
06/24/1990,58.3443
06/25/1990,58.4303
06/26/1990,58.2286
06/27/1990,58.0969
06/28/1990,57.9062
06/29/1990,57.4426
06/30/1990,57.4426
07/01/1990,57.1886
07/02/1990,57.0889
07/03/1990,57.2777
07/04/1990,56.7359
07/05/1990,57.0488
07/06/1990,57.1396
07/07/1990,57.4726
07/08/1990,57.4082
07/09/1990,57.1927
07/10/1990,56.7008
07/11/1990,56.2922
07/12/1990,56.2358
07/13/1990,55.9825
07/14/1990,56.2939
07/15/1990,56.2369
07/16/1990,56.1979
07/17/1990,56.1195
07/18/1990,56.1525
07/19/1990,56.2964
07/20/1990,56.7512
07/21/1990,56.8351
07/22/1990,56.6635
07/23/1990,56.727
07/24/1990,56.9977
07/25/1990,57.2048
07/26/1990,57.4794
07/27/1990,57.668
07/28/1990,57.668
07/29/1990,57.0247
07/30/1990,57.117
07/31/1990,56.7022
08/01/1990,56.6402
08/02/1990,57.2114
08/03/1990,57.6387
08/04/1990,57.6387
08/05/1990,57.8197
08/06/1990,58.0895
08/07/1990,58.3398
08/08/1990,58.1182
08/09/1990,57.7881
08/10/1990,57.7538
08/11/1990,57.7538
08/12/1990,57.7731
08/13/1990,58.1949
08/14/1990,58.0209
08/15/1990,57.4232
08/16/1990,57.4092
08/17/1990,57.5419
08/18/1990,57.5419
08/19/1990,57.5769
08/20/1990,57.1518
08/21/1990,57.1557
08/22/1990,57.2433
08/23/1990,57.2016
08/24/1990,57.2957
08/25/1990,57.4526
08/26/1990,57.0213
08/27/1990,56.8959
08/28/1990,56.1874
08/29/1990,56.4364
08/30/1990,56.3995
08/31/1990,56.3257
09/01/1990,56.3257
09/02/1990,56.0445
09/03/1990,55.6296
09/04/1990,55.9673
09/05/1990,55.4732
09/06/1990,55.3383
09/07/1990,54.7991
09/08/1990,54.7991
09/09/1990,54.5064
09/10/1990,54.1911
09/11/1990,54.1641
09/12/1990,53.5541
09/13/1990,53.247
09/14/1990,53.1621
09/15/1990,53.201
09/16/1990,53.0142
09/17/1990,53.4439
09/18/1990,53.7653
09/19/1990,53.8849
09/20/1990,53.196
09/21/1990,53.2997
09/22/1990,53.2997
09/23/1990,52.9309
09/24/1990,52.9343
09/25/1990,53.5526
09/26/1990,53.3744
09/27/1990,53.7895
09/28/1990,53.8219
09/29/1990,53.8219
09/30/1990,53.7517
10/01/1990,53.5518
10/02/1990,53.1779
10/03/1990,53.1633
10/04/1990,52.9673
10/05/1990,52.1431
10/06/1990,52.1431
10/07/1990,51.5839
10/08/1990,51.2891
10/09/1990,51.3311
10/10/1990,51.4844
10/11/1990,51.1321
10/12/1990,51.1379
10/13/1990,51.1181
10/14/1990,50.9796
10/15/1990,50.5006
10/16/1990,50.3836
10/17/1990,49.674
10/18/1990,49.2321
10/19/1990,49.4185
10/20/1990,49.4185
10/21/1990,49.4776
10/22/1990,49.7223
10/23/1990,50.0688
10/24/1990,50.6184
10/25/1990,50.1896
10/26/1990,50.5444
10/27/1990,50.5444
10/28/1990,50.2491
10/29/1990,50.3742
10/30/1990,50.8158
10/31/1990,50.9839
11/01/1990,51.2903
11/02/1990,50.8274
11/03/1990,50.3408
11/04/1990,50.2049
11/05/1990,50.3431
11/06/1990,50.3938
11/07/1990,50.6558
11/08/1990,51.246
11/09/1990,51.5098
11/10/1990,51.5098
11/11/1990,51.0559
11/12/1990,50.9945
11/13/1990,51.1195
11/14/1990,51.2369
11/15/1990,51.1577
11/16/1990,51.3269
11/17/1990,51.3269
11/18/1990,50.7971
11/19/1990,51.1001
11/20/1990,51.0293
11/21/1990,50.6791
11/22/1990,50.5267
11/23/1990,50.6669
11/24/1990,50.647
11/25/1990,50.7466
11/26/1990,51.1096
11/27/1990,51.1301
11/28/1990,51.4502
11/29/1990,52.1262
11/30/1990,52.911
12/01/1990,52.911
12/02/1990,52.4702
12/03/1990,53.0023
12/04/1990,52.7726
12/05/1990,52.9437
12/06/1990,53.1467
12/07/1990,52.4766
12/08/1990,52.1046
12/09/1990,51.9972
12/10/1990,52.2686
12/11/1990,52.5733
12/12/1990,52.509
12/13/1990,52.2716
12/14/1990,52.4926
12/15/1990,52.8302
12/16/1990,52.9891
12/17/1990,52.8282
12/18/1990,52.6995
12/19/1990,53.1202
12/20/1990,53.1214
12/21/1990,53.0596
12/22/1990,53.0147
12/23/1990,53.1769
12/24/1990,52.6963
12/25/1990,52.7622
12/26/1990,52.8397
12/27/1990,52.9742
12/28/1990,52.9206
12/29/1990,52.5311
12/30/1990,52.426
12/31/1990,52.7672
01/01/1991,52.7594
01/02/1991,52.9123
01/03/1991,52.5113
01/04/1991,52.4553
01/05/1991,52.9782
01/06/1991,53.45
01/07/1991,52.8796
01/08/1991,52.7445
01/09/1991,52.8309
01/10/1991,52.4709
01/11/1991,52.0418
01/12/1991,51.887
01/13/1991,52.2547
01/14/1991,52.0458
01/15/1991,52.3187
01/16/1991,52.7154
01/17/1991,52.2307
01/18/1991,52.1765
01/19/1991,51.747
01/20/1991,51.6494
01/21/1991,51.9295
01/22/1991,51.8771
01/23/1991,51.8967
01/24/1991,51.8278
01/25/1991,51.9129
01/26/1991,52.0306
01/27/1991,52.0895
01/28/1991,51.9309
01/29/1991,51.7207
01/30/1991,51.6775
01/31/1991,51.6455
02/01/1991,51.8092
02/02/1991,51.8821
02/03/1991,51.6831
02/04/1991,51.8767
02/05/1991,51.4941
02/06/1991,51.2267
02/07/1991,50.9718
02/08/1991,50.7717
02/09/1991,50.7717
02/10/1991,50.554
02/11/1991,50.5405
02/12/1991,50.8025
02/13/1991,51.0091
02/14/1991,51.1743
02/15/1991,51.2229
02/16/1991,51.2229
02/17/1991,51.4398
02/18/1991,51.3733
02/19/1991,51.5479
02/20/1991,51.6611
02/21/1991,51.6048
02/22/1991,51.6447
02/23/1991,51.6447
02/24/1991,52.2671
02/25/1991,51.7187
02/26/1991,51.961
02/27/1991,51.6907
02/28/1991,51.6221
03/01/1991,51.9737
03/02/1991,51.9737
03/03/1991,52.2022
03/04/1991,52.168
03/05/1991,52.2622
03/06/1991,52.5221
03/07/1991,52.4039
03/08/1991,52.3745
03/09/1991,52.6053
03/10/1991,52.7591
03/11/1991,52.5533
03/12/1991,52.2414
03/13/1991,52.159
03/14/1991,51.8107
03/15/1991,51.752
03/16/1991,52.3019
03/17/1991,52.3019
03/18/1991,51.7093
03/19/1991,51.3924
03/20/1991,51.1068
03/21/1991,51.2458
03/22/1991,51.0337
03/23/1991,51.0337
03/24/1991,51.369
03/25/1991,51.0155
03/26/1991,50.8605
03/27/1991,51.0351
03/28/1991,51.3078
03/29/1991,51.4359
03/30/1991,51.4359
03/31/1991,51.4908
04/01/1991,51.3078
04/02/1991,51.491
04/03/1991,51.1828
04/04/1991,50.6731
04/05/1991,50.5099
04/06/1991,50.5099
04/07/1991,50.7881
04/08/1991,50.3588
04/09/1991,50.3162
04/10/1991,50.0277
04/11/1991,50.2114
04/12/1991,50.0184
04/13/1991,50.0184
04/14/1991,50.0736
04/15/1991,49.7057
04/16/1991,49.7087
04/17/1991,49.8046
04/18/1991,50.0275
04/19/1991,49.9186
04/20/1991,50.0669
04/21/1991,50.208
04/22/1991,49.8207
04/23/1991,49.569
04/24/1991,49.4695
04/25/1991,49.4446
04/26/1991,49.4743
04/27/1991,49.4743
04/28/1991,49.695
04/29/1991,49.2127
04/30/1991,49.1847
05/01/1991,49.4964
05/02/1991,49.7728
05/03/1991,49.5779
05/04/1991,49.894
05/05/1991,49.6138
05/06/1991,49.4372
05/07/1991,49.7306
05/08/1991,49.5694
05/09/1991,49.5141
05/10/1991,49.6278
05/11/1991,49.6546
05/12/1991,49.8389
05/13/1991,49.7899
05/14/1991,49.8672
05/15/1991,49.64
05/16/1991,49.3727
05/17/1991,49.3711
05/18/1991,49.6327
05/19/1991,49.6793
05/20/1991,49.2346
05/21/1991,49.2069
05/22/1991,49.0458
05/23/1991,49.14
05/24/1991,49.3474
05/25/1991,49.4779
05/26/1991,49.4904
05/27/1991,49.5612
05/28/1991,49.2686
05/29/1991,49.3138
05/30/1991,49.0198
05/31/1991,48.9433
06/01/1991,49.0957
06/02/1991,49.0922
06/03/1991,49.0265
06/04/1991,49.0764
06/05/1991,49.2069
06/06/1991,49.1445
06/07/1991,49.1961
06/08/1991,49.5063
06/09/1991,49.524
06/10/1991,49.5126
06/11/1991,49.6855
06/12/1991,49.5535
06/13/1991,49.1897
06/14/1991,49.0069
06/15/1991,49.0069
06/16/1991,48.9063
06/17/1991,48.9583
06/18/1991,48.7982
06/19/1991,48.7619
06/20/1991,48.5176
06/21/1991,48.2465
06/22/1991,48.125
06/23/1991,48.4444
06/24/1991,48.3703
06/25/1991,48.1499
06/26/1991,48.1063
06/27/1991,48.0889
06/28/1991,47.813
06/29/1991,47.813
06/30/1991,47.9723
07/01/1991,47.7336
07/02/1991,47.7594
07/03/1991,47.92
07/04/1991,47.9457
07/05/1991,47.8573
07/06/1991,47.8573
07/07/1991,47.62
07/08/1991,47.9765
07/09/1991,47.9798
07/10/1991,47.8936
07/11/1991,48.009
07/12/1991,48.027
07/13/1991,47.1963
07/14/1991,47.352
07/15/1991,47.653
07/16/1991,47.6287
07/17/1991,47.7126
07/18/1991,47.7162
07/19/1991,47.9245
07/20/1991,47.9245
07/21/1991,47.7497
07/22/1991,47.8092
07/23/1991,47.842
07/24/1991,48.021
07/25/1991,48.0733
07/26/1991,48.2903
07/27/1991,48.2903
07/28/1991,48.2449
07/29/1991,48.1087
07/30/1991,48.0495
07/31/1991,48.0971
08/01/1991,47.9337
08/02/1991,47.6712
08/03/1991,47.6712
08/04/1991,47.7059
08/05/1991,47.9399
08/06/1991,47.9613
08/07/1991,47.7053
08/08/1991,47.7481
08/09/1991,47.7897
08/10/1991,47.7897
08/11/1991,47.8808
08/12/1991,47.8367
08/13/1991,47.7718
08/14/1991,47.6199
08/15/1991,47.4959
08/16/1991,47.5243
08/17/1991,47.6422
08/18/1991,47.6075
08/19/1991,47.4344
08/20/1991,47.2684
08/21/1991,47.4749
08/22/1991,47.6888
08/23/1991,47.5652
08/24/1991,47.5652
08/25/1991,47.6348
08/26/1991,47.5875
08/27/1991,47.6953
08/28/1991,47.687
08/29/1991,47.8077
08/30/1991,47.663
08/31/1991,47.663
09/01/1991,47.6282
09/02/1991,47.5835
09/03/1991,47.5328
09/04/1991,47.3815
09/05/1991,47.3325
09/06/1991,47.5284
09/07/1991,47.4061
09/08/1991,47.2908
09/09/1991,47.5484
09/10/1991,47.4459
09/11/1991,47.5388
09/12/1991,47.5114
09/13/1991,47.4382
09/14/1991,47.4382
09/15/1991,47.4028
09/16/1991,47.3647
09/17/1991,47.5413
09/18/1991,47.5932
09/19/1991,47.6093
09/20/1991,47.5684
09/21/1991,47.5684
09/22/1991,47.3707
09/23/1991,47.2937
09/24/1991,47.222
09/25/1991,47.2518
09/26/1991,47.333
09/27/1991,47.4035
09/28/1991,47.1484
09/29/1991,47.0988
09/30/1991,47.3856
10/01/1991,47.4733
10/02/1991,47.4341
10/03/1991,46.7255
10/04/1991,46.3739
10/05/1991,46.3739
10/06/1991,46.1777
10/07/1991,46.0199
10/08/1991,46.1224
10/09/1991,46.0494
10/10/1991,45.9956
10/11/1991,46.0041
10/12/1991,46.0041
10/13/1991,45.6147
10/14/1991,45.7138
10/15/1991,45.8717
10/16/1991,45.8488
10/17/1991,45.74
10/18/1991,45.8414
10/19/1991,45.8414
10/20/1991,45.8485
10/21/1991,46.0954
10/22/1991,46.2857
10/23/1991,46.216
10/24/1991,46.1779
10/25/1991,46.1363
10/26/1991,46.1363
10/27/1991,46.3137
10/28/1991,46.3558
10/29/1991,46.1568
10/30/1991,46.1791
10/31/1991,46.2639
11/01/1991,46.1661
11/02/1991,46.1661
11/03/1991,45.841
11/04/1991,46.0498
11/05/1991,46.2743
11/06/1991,46.3714
11/07/1991,46.3195
11/08/1991,46.4711
11/09/1991,46.4461
11/10/1991,46.5745
11/11/1991,46.3649
11/12/1991,46.4236
11/13/1991,46.4309
11/14/1991,46.4292
11/15/1991,46.4805
11/16/1991,46.5628
11/17/1991,46.212
11/18/1991,46.4376
11/19/1991,46.5349
11/20/1991,46.6592
11/21/1991,46.548
11/22/1991,46.7177
11/23/1991,46.7177
11/24/1991,46.5628
11/25/1991,46.3681
11/26/1991,46.3549
11/27/1991,46.4287
11/28/1991,46.5056
11/29/1991,46.4726
11/30/1991,46.4369
12/01/1991,46.394
12/02/1991,46.6105
12/03/1991,46.355
12/04/1991,46.3927
12/05/1991,46.3323
12/06/1991,46.2878
12/07/1991,46.2878
12/08/1991,46.1097
12/09/1991,46.2065
12/10/1991,46.4808
12/11/1991,46.6042
12/12/1991,46.6643
12/13/1991,46.5221
12/14/1991,46.6124
12/15/1991,46.6304
12/16/1991,46.3899
12/17/1991,46.3572
12/18/1991,46.4304
12/19/1991,46.4308
12/20/1991,46.3871
12/21/1991,46.3871
12/22/1991,46.0835
12/23/1991,46.2241
12/24/1991,46.4017
12/25/1991,46.3361
12/26/1991,46.2085
12/27/1991,45.9808
12/28/1991,45.9808
12/29/1991,46.1524
12/30/1991,45.8386
12/31/1991,45.6632
01/01/1992,45.4736
01/02/1992,45.3353
01/03/1992,45.2651
01/04/1992,45.2651
01/05/1992,45.0436
01/06/1992,45.2847
01/07/1992,45.1373
01/08/1992,45.5161
01/09/1992,45.4612
01/10/1992,45.3465
01/11/1992,45.3465
01/12/1992,45.6346
01/13/1992,45.5107
01/14/1992,45.4143
01/15/1992,45.5417
01/16/1992,45.63
01/17/1992,45.4181
01/18/1992,44.1062
01/19/1992,43.6712
01/20/1992,44.5805
01/21/1992,44.4464
01/22/1992,44.4384
01/23/1992,44.3506
01/24/1992,44.2649
01/25/1992,43.8946
01/26/1992,44.3859
01/27/1992,44.5257
01/28/1992,44.8571
01/29/1992,45.0378
01/30/1992,44.8768
01/31/1992,44.765
02/01/1992,44.8362
02/02/1992,44.765
02/03/1992,45.0191
02/04/1992,45.2888
02/05/1992,45.3187
02/06/1992,45.2643
02/07/1992,45.1927
02/08/1992,45.1927
02/09/1992,45.1206
02/10/1992,45.4457
02/11/1992,45.6809
02/12/1992,45.5454
02/13/1992,45.4558
02/14/1992,45.4785
02/15/1992,45.4749
02/16/1992,45.5354
02/17/1992,45.2981
02/18/1992,45.1036
02/19/1992,45.3004
02/20/1992,45.1885
02/21/1992,45.2382
02/22/1992,45.3331
02/23/1992,45.3261
02/24/1992,45.0802
02/25/1992,45.2732
02/26/1992,45.1557
02/27/1992,45.1325
02/28/1992,45.3829
02/29/1992,45.3917
03/01/1992,45.5075
03/02/1992,45.4823
03/03/1992,45.6933
03/04/1992,45.9592
03/05/1992,45.8493
03/06/1992,45.7505
03/07/1992,45.8548
03/08/1992,45.8131
03/09/1992,45.845
03/10/1992,46.0476
03/11/1992,46.3019
03/12/1992,46.3945
03/13/1992,46.2097
03/14/1992,46.1647
03/15/1992,46.3099
03/16/1992,46.3945
03/17/1992,46.33
03/18/1992,46.1571
03/19/1992,46.0975
03/20/1992,46.3786
03/21/1992,46.2921
03/22/1992,46.3094
03/23/1992,46.3282
03/24/1992,46.2917
03/25/1992,46.3114
03/26/1992,46.271
03/27/1992,46.3258
03/28/1992,46.3258
03/29/1992,46.1113
03/30/1992,46.2554
03/31/1992,46.2541
04/01/1992,46.6345
04/02/1992,46.6516
04/03/1992,46.5056
04/04/1992,46.4082
04/05/1992,46.436
04/06/1992,46.489
04/07/1992,46.4657
04/08/1992,46.1844
04/09/1992,46.0455
04/10/1992,46.264
04/11/1992,46.264
04/12/1992,46.4385
04/13/1992,46.2878
04/14/1992,46.2863
04/15/1992,46.3087
04/16/1992,46.2979
04/17/1992,46.454
04/18/1992,46.454
04/19/1992,46.5233
04/20/1992,46.5753
04/21/1992,46.5327
04/22/1992,46.5269
04/23/1992,46.5742
04/24/1992,46.7454
04/25/1992,46.7558
04/26/1992,46.8618
04/27/1992,46.3901
04/28/1992,46.2741
04/29/1992,46.4603
04/30/1992,46.4533
05/01/1992,46.4641
05/02/1992,46.4641
05/03/1992,46.3925
05/04/1992,46.3263
05/05/1992,46.4536
05/06/1992,46.3474
05/07/1992,46.2493
05/08/1992,46.3173
05/09/1992,46.3173
05/10/1992,46.6108
05/11/1992,46.3939
05/12/1992,46.3206
05/13/1992,45.7638
05/14/1992,45.7409
05/15/1992,45.8041
05/16/1992,45.8041
05/17/1992,45.5232
05/18/1992,45.5228
05/19/1992,45.7274
05/20/1992,45.8286
05/21/1992,45.9267
05/22/1992,45.7944
05/23/1992,45.5828
05/24/1992,45.5616
05/25/1992,45.5843
05/26/1992,45.6875
05/27/1992,45.6381
05/28/1992,45.578
05/29/1992,45.2559
05/30/1992,45.2559
05/31/1992,44.9806
06/01/1992,44.9301
06/02/1992,44.8979
06/03/1992,44.926
06/04/1992,45
06/05/1992,45.0274
06/06/1992,44.8682
06/07/1992,44.8434
06/08/1992,45.0647
06/09/1992,45.2766
06/10/1992,45.1872
06/11/1992,45.2254
06/12/1992,45.1287
06/13/1992,45.1359
06/14/1992,45.1787
06/15/1992,45.2436
06/16/1992,45.2587
06/17/1992,45.2392
06/18/1992,45.317
06/19/1992,45.2326
06/20/1992,45.2326
06/21/1992,45.3395
06/22/1992,45.3428
06/23/1992,45.3695
06/24/1992,45.3733
06/25/1992,45.2739
06/26/1992,45.0906
06/27/1992,45.0906
06/28/1992,45.1624
06/29/1992,45.2445
06/30/1992,45.3473
07/01/1992,45.4051
07/02/1992,45.1286
07/03/1992,45.2071
07/04/1992,45.2071
07/05/1992,45.367
07/06/1992,45.0624
07/07/1992,45.2507
07/08/1992,45.3765
07/09/1992,45.2485
07/10/1992,45.3839
07/11/1992,45.2755
07/12/1992,45.2141
07/13/1992,45.7002
07/14/1992,45.4833
07/15/1992,45.5789
07/16/1992,45.4992
07/17/1992,45.6387
07/18/1992,45.427
07/19/1992,45.365
07/20/1992,45.7568
07/21/1992,45.3594
07/22/1992,45.8346
07/23/1992,45.8498
07/24/1992,46.1145
07/25/1992,46.1145
07/26/1992,46.2776
07/27/1992,46.3186
07/28/1992,46.3013
07/29/1992,46.4028
07/30/1992,46.1513
07/31/1992,46.0564
08/01/1992,46.0564
08/02/1992,46.0166
08/03/1992,46.0134
08/04/1992,45.991
08/05/1992,46.0912
08/06/1992,46.0177
08/07/1992,46.1758
08/08/1992,46.0783
08/09/1992,46.0422
08/10/1992,46.3097
08/11/1992,46.3645
08/12/1992,46.1216
08/13/1992,45.9924
08/14/1992,45.6511
08/15/1992,45.6511
08/16/1992,45.6402
08/17/1992,45.4627
08/18/1992,45.6188
08/19/1992,45.7388
08/20/1992,45.6885
08/21/1992,45.588
08/22/1992,45.588
08/23/1992,45.184
08/24/1992,45.3196
08/25/1992,45.304
08/26/1992,45.545
08/27/1992,45.4142
08/28/1992,45.0684
08/29/1992,45.0684
08/30/1992,44.8241
08/31/1992,44.9726
09/01/1992,45.0811
09/02/1992,45.0624
09/03/1992,44.9836
09/04/1992,44.9309
09/05/1992,44.551
09/06/1992,44.5763
09/07/1992,44.9154
09/08/1992,45.021
09/09/1992,44.7435
09/10/1992,44.5709
09/11/1992,44.6472
09/12/1992,44.7552
09/13/1992,44.9892
09/14/1992,44.4045
09/15/1992,44.4126
09/16/1992,44.287
09/17/1992,43.9232
09/18/1992,43.7379
09/19/1992,43.7555
09/20/1992,43.5166
09/21/1992,43.5664
09/22/1992,43.0431
09/23/1992,42.3774
09/24/1992,42.3036
09/25/1992,42.4394
09/26/1992,42.4394
09/27/1992,42.2671
09/28/1992,42.1878
09/29/1992,42.445
09/30/1992,42.5721
10/01/1992,42.6776
10/02/1992,42.2953
10/03/1992,42.2953
10/04/1992,42.0866
10/05/1992,42.339
10/06/1992,42.374
10/07/1992,42.2842
10/08/1992,42.327
10/09/1992,42.4233
10/10/1992,42.5209
10/11/1992,42.364
10/12/1992,42.2929
10/13/1992,42.305
10/14/1992,42.402
10/15/1992,42.3084
10/16/1992,42.0237
10/17/1992,42.0237
10/18/1992,41.7655
10/19/1992,41.434
10/20/1992,41.6275
10/21/1992,41.9366
10/22/1992,41.4745
10/23/1992,41.3511
10/24/1992,41.3511
10/25/1992,41.4875
10/26/1992,41.4086
10/27/1992,41.4464
10/28/1992,41.4266
10/29/1992,41.7073
10/30/1992,41.6878
10/31/1992,41.6878
11/01/1992,41.7825
11/02/1992,41.6678
11/03/1992,41.4124
11/04/1992,41.3535
11/05/1992,41.2144
11/06/1992,41.2337
11/07/1992,41.2337
11/08/1992,41.418
11/09/1992,41.3258
11/10/1992,41.3506
11/11/1992,41.3997
11/12/1992,41.53
11/13/1992,41.5437
11/14/1992,41.6275
11/15/1992,41.6544
11/16/1992,41.5456
11/17/1992,41.4011
11/18/1992,41.4854
11/19/1992,41.3272
11/20/1992,41.3836
11/21/1992,41.5911
11/22/1992,41.6413
11/23/1992,41.187
11/24/1992,41.2431
11/25/1992,41.1847
11/26/1992,41.2135
11/27/1992,41.1856
11/28/1992,41.2662
11/29/1992,41.3692
11/30/1992,41.2601
12/01/1992,41.3982
12/02/1992,41.522
12/03/1992,41.5541
12/04/1992,41.5861
12/05/1992,41.6694
12/06/1992,41.6861
12/07/1992,41.4771
12/08/1992,41.594
12/09/1992,41.4988
12/10/1992,41.2949
12/11/1992,41.1052
12/12/1992,41.1052
12/13/1992,41.0886
12/14/1992,41.1669
12/15/1992,41.1894
12/16/1992,41.2059
12/17/1992,41.154
12/18/1992,40.9884
12/19/1992,40.9884
12/20/1992,40.9983
12/21/1992,40.995
12/22/1992,40.939
12/23/1992,41.0102
12/24/1992,41.0006
12/25/1992,41.0171
12/26/1992,41.0171
12/27/1992,41.0668
12/28/1992,40.9335
12/29/1992,40.8496
12/30/1992,40.7759
12/31/1992,40.8894
01/01/1993,40.9288
01/02/1993,40.9288
01/03/1993,40.932
01/04/1993,40.7389
01/05/1993,40.7914
01/06/1993,40.8898
01/07/1993,40.8221
01/08/1993,40.6813
01/09/1993,40.6813
01/10/1993,40.6358
01/11/1993,40.715
01/12/1993,40.9216
01/13/1993,40.9791
01/14/1993,40.9876
01/15/1993,40.9496
01/16/1993,40.9756
01/17/1993,40.9268
01/18/1993,40.7817
01/19/1993,40.8995
01/20/1993,40.7259
01/21/1993,40.6871
01/22/1993,40.7026
01/23/1993,40.7026
01/24/1993,40.6277
01/25/1993,40.7578
01/26/1993,40.5106
01/27/1993,40.5357
01/28/1993,40.6321
01/29/1993,40.6094
01/30/1993,40.5964
01/31/1993,40.655
02/01/1993,40.4242
02/02/1993,40.3445
02/03/1993,40.1187
02/04/1993,40.0785
02/05/1993,39.9503
02/06/1993,39.8878
02/07/1993,39.8494
02/08/1993,39.8782
02/09/1993,39.1544
02/10/1993,38.9153
02/11/1993,38.5132
02/12/1993,38.5645
02/13/1993,38.6605
02/14/1993,38.7181
02/15/1993,38.5731
02/16/1993,38.3953
02/17/1993,38.4294
02/18/1993,38.2856
02/19/1993,38.2001
02/20/1993,37.9276
02/21/1993,37.8763
02/22/1993,37.3408
02/23/1993,37.4095
02/24/1993,37.455
02/25/1993,37.5503
02/26/1993,37.5179
02/27/1993,37.6038
02/28/1993,37.8488
03/01/1993,37.6515
03/02/1993,37.5179
03/03/1993,37.1224
03/04/1993,36.9253
03/05/1993,36.8612
03/06/1993,37.1948
03/07/1993,37.179
03/08/1993,36.8023
03/09/1993,36.8176
03/10/1993,37.0719
03/11/1993,36.9468
03/12/1993,36.9431
03/13/1993,36.9431
03/14/1993,37.0716
03/15/1993,37.0063
03/16/1993,36.8543
03/17/1993,36.6137
03/18/1993,36.6547
03/19/1993,36.5184
03/20/1993,36.5184
03/21/1993,36.5656
03/22/1993,36.4987
03/23/1993,36.3622
03/24/1993,36.694
03/25/1993,36.8704
03/26/1993,36.656
03/27/1993,36.6372
03/28/1993,36.4897
03/29/1993,36.7784
03/30/1993,36.7586
03/31/1993,36.2949
04/01/1993,36.0523
04/02/1993,35.9836
04/03/1993,35.8811
04/04/1993,35.8448
04/05/1993,35.7911
04/06/1993,35.8979
04/07/1993,35.7266
04/08/1993,35.6526
04/09/1993,35.5835
04/10/1993,35.5835
04/11/1993,35.5269
04/12/1993,35.4641
04/13/1993,35.7921
04/14/1993,35.9918
04/15/1993,35.6601
04/16/1993,35.4128
04/17/1993,35.1994
04/18/1993,35.0519
04/19/1993,34.8505
04/20/1993,34.9929
04/21/1993,34.9676
04/22/1993,34.8257
04/23/1993,35.0563
04/24/1993,35.0563
04/25/1993,34.9929
04/26/1993,35.1815
04/27/1993,35.136
04/28/1993,35.3858
04/29/1993,35.5006
04/30/1993,35.2131
05/01/1993,35.1877
05/02/1993,35.1402
05/03/1993,35.0467
05/04/1993,34.9824
05/05/1993,34.9223
05/06/1993,34.8987
05/07/1993,34.9247
05/08/1993,34.9247
05/09/1993,34.9976
05/10/1993,35.0245
05/11/1993,35.0082
05/12/1993,35.1305
05/13/1993,35.1738
05/14/1993,35.1548
05/15/1993,35.1548
05/16/1993,34.9754
05/17/1993,34.9663
05/18/1993,34.9895
05/19/1993,35.0171
05/20/1993,34.8577
05/21/1993,34.7249
05/22/1993,34.7375
05/23/1993,34.7375
05/24/1993,34.5836
05/25/1993,34.584
05/26/1993,34.128
05/27/1993,33.9321
05/28/1993,33.8121
05/29/1993,33.6609
05/30/1993,33.8751
05/31/1993,33.8058
06/01/1993,33.7057
06/02/1993,33.7604
06/03/1993,33.7414
06/04/1993,33.7209
06/05/1993,33.7209
06/06/1993,33.9095
06/07/1993,33.6822
06/08/1993,33.4191
06/09/1993,33.3386
06/10/1993,33.2603
06/11/1993,33.3459
06/12/1993,33.3459
06/13/1993,33.2518
06/14/1993,33.0478
06/15/1993,32.9886
06/16/1993,33.1292
06/17/1993,33.1639
06/18/1993,33.2787
06/19/1993,33.8782
06/20/1993,33.8473
06/21/1993,33.7696
06/22/1993,33.7307
06/23/1993,33.3505
06/24/1993,32.8285
06/25/1993,32.3054
06/26/1993,32.3054
06/27/1993,31.9274
06/28/1993,31.8228
06/29/1993,32.0709
06/30/1993,32.0644
07/01/1993,32.184
07/02/1993,32.4272
07/03/1993,32.4272
07/04/1993,32.6975
07/05/1993,32.5826
07/06/1993,32.232
07/07/1993,32.2975
07/08/1993,32.3862
07/09/1993,32.5393
07/10/1993,32.8954
07/11/1993,33.0241
07/12/1993,32.6672
07/13/1993,32.472
07/14/1993,32.2204
07/15/1993,32.1208
07/16/1993,32.2014
07/17/1993,32.2014
07/18/1993,32.0822
07/19/1993,32.301
07/20/1993,32.4357
07/21/1993,32.5041
07/22/1993,32.2362
07/23/1993,31.8447
07/24/1993,31.8447
07/25/1993,31.9313
07/26/1993,31.8141
07/27/1993,31.8103
07/28/1993,31.5452
07/29/1993,31.5863
07/30/1993,31.1095
07/31/1993,31.0799
08/01/1993,30.9911
08/02/1993,31.0765
08/03/1993,31.2173
08/04/1993,31.2528
08/05/1993,31.0659
08/06/1993,31.0128
08/07/1993,31.0128
08/08/1993,31.0573
08/09/1993,31.223
08/10/1993,31.0606
08/11/1993,30.7704
08/12/1993,30.6048
08/13/1993,30.3706
08/14/1993,30.3706
08/15/1993,30.169
08/16/1993,30.0579
08/17/1993,30.3091
08/18/1993,30.3854
08/19/1993,30.5198
08/20/1993,31.1072
08/21/1993,31.0181
08/22/1993,30.8934
08/23/1993,30.7589
08/24/1993,30.847
08/25/1993,31.1775
08/26/1993,31.2333
08/27/1993,31.0196
08/28/1993,30.8561
08/29/1993,30.8502
08/30/1993,30.8526
08/31/1993,30.9218
09/01/1993,31.1993
09/02/1993,31.3523
09/03/1993,31.2633
09/04/1993,30.9763
09/05/1993,31.0207
09/06/1993,31.0001
09/07/1993,30.6718
09/08/1993,30.7431
09/09/1993,30.9204
09/10/1993,31.1728
09/11/1993,31.261
09/12/1993,31.1787
09/13/1993,31.1848
09/14/1993,30.9709
09/15/1993,31.1098
09/16/1993,30.7955
09/17/1993,30.5946
09/18/1993,30.6678
09/19/1993,30.6825
09/20/1993,30.5104
09/21/1993,31.0325
09/22/1993,30.9902
09/23/1993,31.063
09/24/1993,30.8588
09/25/1993,30.8588
09/26/1993,30.7962
09/27/1993,30.9714
09/28/1993,30.8689
09/29/1993,30.7962
09/30/1993,30.7007
10/01/1993,30.7815
10/02/1993,30.7815
10/03/1993,30.7902
10/04/1993,30.6807
10/05/1993,30.6967
10/06/1993,30.5843
10/07/1993,30.526
10/08/1993,30.482
10/09/1993,30.482
10/10/1993,30.6991
10/11/1993,30.8251
10/12/1993,30.7222
10/13/1993,31.0912
10/14/1993,31.5321
10/15/1993,32.0078
10/16/1993,32.0227
10/17/1993,31.9839
10/18/1993,32.1503
10/19/1993,31.9988
10/20/1993,32.0448
10/21/1993,32.1992
10/22/1993,32.2112
10/23/1993,32.2112
10/24/1993,32.223
10/25/1993,32.2855
10/26/1993,32.1502
10/27/1993,32.1994
10/28/1993,32.1703
10/29/1993,32.2758
10/30/1993,32.4099
10/31/1993,32.3503
11/01/1993,32.2864
11/02/1993,32.0765
11/03/1993,31.9176
11/04/1993,32.1316
11/05/1993,32.1752
11/06/1993,32.1752
11/07/1993,32.1722
11/08/1993,32.1708
11/09/1993,32.1794
11/10/1993,31.9703
11/11/1993,31.8279
11/12/1993,31.6481
11/13/1993,31.6481
11/14/1993,31.5054
11/15/1993,31.5343
11/16/1993,31.7761
11/17/1993,31.8218
11/18/1993,31.7939
11/19/1993,32.0488
11/20/1993,32.0488
11/21/1993,32.1646
11/22/1993,32.23
11/23/1993,32.3474
11/24/1993,32.236
11/25/1993,32.211
11/26/1993,32.2404
11/27/1993,32.2404
11/28/1993,32.3056
11/29/1993,32.4303
11/30/1993,32.4342
12/01/1993,32.2897
12/02/1993,32.2493
12/03/1993,32.305
12/04/1993,32.305
12/05/1993,32.1566
12/06/1993,32.1938
12/07/1993,32.1066
12/08/1993,32.2538
12/09/1993,32.3113
12/10/1993,32.4453
12/11/1993,32.5153
12/12/1993,32.49
12/13/1993,32.4736
12/14/1993,32.4068
12/15/1993,32.4463
12/16/1993,32.4712
12/17/1993,32.4956
12/18/1993,32.4956
12/19/1993,32.5444
12/20/1993,32.6247
12/21/1993,32.7434
12/22/1993,32.8689
12/23/1993,32.7423
12/24/1993,32.8504
12/25/1993,32.8504
12/26/1993,32.8741
12/27/1993,33.0073
12/28/1993,33.0439
12/29/1993,33.0473
12/30/1993,32.9273
12/31/1993,32.9041
01/01/1994,32.9041
01/02/1994,32.9394
01/03/1994,33.072
01/04/1994,33.2403
01/05/1994,33.2421
01/06/1994,33.1382
01/07/1994,33.0364
01/08/1994,33.0364
01/09/1994,32.8805
01/10/1994,32.9545
01/11/1994,33.0873
01/12/1994,33.0519
01/13/1994,33.0427
01/14/1994,32.6903
01/15/1994,32.5583
01/16/1994,32.617
01/17/1994,32.6055
01/18/1994,32.5022
01/19/1994,32.4932
01/20/1994,32.6655
01/21/1994,32.5495
01/22/1994,32.5495
01/23/1994,32.8312
01/24/1994,32.7477
01/25/1994,32.553
01/26/1994,32.289
01/27/1994,32.058
01/28/1994,31.9566
01/29/1994,31.9566
01/30/1994,32.2745
01/31/1994,31.9121
02/01/1994,31.6691
02/02/1994,31.6889
02/03/1994,31.6903
02/04/1994,31.6954
02/05/1994,31.979
02/06/1994,31.9643
02/07/1994,31.7018
02/08/1994,31.6693
02/09/1994,31.4556
02/10/1994,31.4799
02/11/1994,31.3573
02/12/1994,31.3573
02/13/1994,30.8063
02/14/1994,30.5225
02/15/1994,29.905
02/16/1994,30.074
02/17/1994,30.0957
02/18/1994,30.2939
02/19/1994,30.3026
02/20/1994,30.3461
02/21/1994,30.5234
02/22/1994,30.4799
02/23/1994,30.0972
02/24/1994,30.0142
02/25/1994,30.2289
02/26/1994,30.2289
02/27/1994,30.0331
02/28/1994,30.0547
03/01/1994,30.2908
03/02/1994,30.0666
03/03/1994,30.0032
03/04/1994,30.2419
03/05/1994,30.2419
03/06/1994,30.3715
03/07/1994,30.3155
03/08/1994,30.2356
03/09/1994,30.3312
03/10/1994,30.6719
03/11/1994,30.7072
03/12/1994,30.7203
03/13/1994,30.8299
03/14/1994,30.6821
03/15/1994,30.8243
03/16/1994,30.6966
03/17/1994,30.8006
03/18/1994,30.8251
03/19/1994,30.9137
03/20/1994,30.9006
03/21/1994,30.8183
03/22/1994,30.8061
03/23/1994,30.8237
03/24/1994,30.9313
03/25/1994,30.5928
03/26/1994,30.5212
03/27/1994,30.5139
03/28/1994,30.4253
03/29/1994,30.042
03/30/1994,29.7979
03/31/1994,29.5657
04/01/1994,29.652
04/02/1994,29.652
04/03/1994,29.8965
04/04/1994,29.8533
04/05/1994,29.3726
04/06/1994,29.6093
04/07/1994,29.4416
04/08/1994,29.6672
04/09/1994,29.6672
04/10/1994,29.6517
04/11/1994,28.887
04/12/1994,28.7349
04/13/1994,28.8117
04/14/1994,28.731
04/15/1994,28.7155
04/16/1994,28.4811
04/17/1994,28.3959
04/18/1994,28.3443
04/19/1994,28.524
04/20/1994,29.0472
04/21/1994,28.631
04/22/1994,28.7822
04/23/1994,28.7822
04/24/1994,28.5576
04/25/1994,28.556
04/26/1994,28.7207
04/27/1994,28.7252
04/28/1994,28.6343
04/29/1994,28.7236
04/30/1994,28.7236
05/01/1994,28.8539
05/02/1994,28.9737
05/03/1994,28.6867
05/04/1994,28.3056
05/05/1994,28.3706
05/06/1994,28.7991
05/07/1994,28.7991
05/08/1994,28.6901
05/09/1994,28.4864
05/10/1994,28.6805
05/11/1994,28.6542
05/12/1994,28.6641
05/13/1994,28.7459
05/14/1994,28.7459
05/15/1994,28.8447
05/16/1994,28.6167
05/17/1994,28.6281
05/18/1994,28.3919
05/19/1994,28.2638
05/20/1994,28.4131
05/21/1994,28.4131
05/22/1994,28.3559
05/23/1994,28.5055
05/24/1994,28.4946
05/25/1994,28.4871
05/26/1994,28.5898
05/27/1994,28.6195
05/28/1994,28.6195
05/29/1994,28.5757
05/30/1994,28.8114
05/31/1994,28.8417
06/01/1994,28.843
06/02/1994,28.8528
06/03/1994,29.0229
06/04/1994,29.0229
06/05/1994,29.0892
06/06/1994,29.0959
06/07/1994,29.0768
06/08/1994,28.8275
06/09/1994,28.7847
06/10/1994,28.7645
06/11/1994,28.7645
06/12/1994,28.7645
06/13/1994,28.5979
06/14/1994,28.5042
06/15/1994,28.4293
06/16/1994,28.4154
06/17/1994,28.355
06/18/1994,28.355
06/19/1994,28.1194
06/20/1994,28.1182
06/21/1994,27.907
06/22/1994,27.698
06/23/1994,27.9773
06/24/1994,27.9178
06/25/1994,27.9178
06/26/1994,27.7956
06/27/1994,27.7049
06/28/1994,27.6423
06/29/1994,27.2897
06/30/1994,27.1067
07/01/1994,27.0307
07/02/1994,27.0218
07/03/1994,26.9916
07/04/1994,27.0616
07/05/1994,27.1941
07/06/1994,26.8412
07/07/1994,27.0038
07/08/1994,26.8226
07/09/1994,26.7002
07/10/1994,26.7356
07/11/1994,26.7549
07/12/1994,26.6868
07/13/1994,26.7388
07/14/1994,26.8744
07/15/1994,26.7804
07/16/1994,26.7804
07/17/1994,26.6712
07/18/1994,26.87
07/19/1994,26.8858
07/20/1994,26.9367
07/21/1994,26.8487
07/22/1994,26.8365
07/23/1994,26.8812
07/24/1994,26.7227
07/25/1994,26.7118
07/26/1994,26.6947
07/27/1994,26.703
07/28/1994,26.8932
07/29/1994,27.2356
07/30/1994,27.2356
07/31/1994,26.8409
08/01/1994,27.0885
08/02/1994,27.3549
08/03/1994,27.5597
08/04/1994,27.6804
08/05/1994,27.7265
08/06/1994,27.7265
08/07/1994,27.6299
08/08/1994,28.0139
08/09/1994,28.0831
08/10/1994,28.0593
08/11/1994,27.943
08/12/1994,27.8851
08/13/1994,27.8851
08/14/1994,27.9102
08/15/1994,27.9676
08/16/1994,28.0218
08/17/1994,28.0463
08/18/1994,27.8669
08/19/1994,27.5794
08/20/1994,27.5872
08/21/1994,27.6264
08/22/1994,27.4325
08/23/1994,27.4402
08/24/1994,27.5255
08/25/1994,27.8335
08/26/1994,27.8329
08/27/1994,27.8329
08/28/1994,28.0285
08/29/1994,27.9304
08/30/1994,27.8499
08/31/1994,27.9046
09/01/1994,27.9074
09/02/1994,27.822
09/03/1994,27.822
09/04/1994,27.688
09/05/1994,27.7747
09/06/1994,27.724
09/07/1994,27.7801
09/08/1994,27.9107
09/09/1994,27.9646
09/10/1994,27.9646
09/11/1994,27.8971
09/12/1994,27.8945
09/13/1994,27.8936
09/14/1994,27.8033
09/15/1994,27.9612
09/16/1994,27.9004
09/17/1994,27.9004
09/18/1994,27.8217
09/19/1994,27.8207
09/20/1994,27.7568
09/21/1994,27.6415
09/22/1994,27.723
09/23/1994,27.7302
09/24/1994,27.7302
09/25/1994,27.7019
09/26/1994,27.7955
09/27/1994,27.7177
09/28/1994,27.7934
09/29/1994,27.6658
09/30/1994,27.6015
10/01/1994,27.6015
10/02/1994,27.628
10/03/1994,27.8508
10/04/1994,27.9041
10/05/1994,27.8807
10/06/1994,27.9568
10/07/1994,28.0353
10/08/1994,28.0353
10/09/1994,28.1921
10/10/1994,28.1348
10/11/1994,28.1833
10/12/1994,27.9874
10/13/1994,27.9474
10/14/1994,27.6316
10/15/1994,27.6316
10/16/1994,27.5364
10/17/1994,27.5993
10/18/1994,27.7363
10/19/1994,27.7305
10/20/1994,27.6635
10/21/1994,27.5715
10/22/1994,27.5715
10/23/1994,27.6853
10/24/1994,27.7684
10/25/1994,27.7348
10/26/1994,27.7365
10/27/1994,27.7095
10/28/1994,27.7468
10/29/1994,27.7468
10/30/1994,27.8411
10/31/1994,27.7905
11/01/1994,27.6949
11/02/1994,27.6098
11/03/1994,27.8443
11/04/1994,27.839
11/05/1994,27.7493
11/06/1994,27.728
11/07/1994,27.7366
11/08/1994,27.7391
11/09/1994,27.8751
11/10/1994,27.7835
11/11/1994,27.7603
11/12/1994,27.7603
11/13/1994,27.7659
11/14/1994,27.8713
11/15/1994,27.9447
11/16/1994,27.9575
11/17/1994,27.8649
11/18/1994,27.8337
11/19/1994,27.8337
11/20/1994,27.8988
11/21/1994,27.8463
11/22/1994,27.7822
11/23/1994,27.7377
11/24/1994,27.8276
11/25/1994,27.8705
11/26/1994,27.8705
11/27/1994,27.8705
11/28/1994,27.8668
11/29/1994,27.8606
11/30/1994,27.8749
12/01/1994,27.9217
12/02/1994,28.0264
12/03/1994,28.0181
12/04/1994,28.1808
12/05/1994,28.1828
12/06/1994,28.1364
12/07/1994,28.1267
12/08/1994,28.26
12/09/1994,28.1701
12/10/1994,28.1224
12/11/1994,28.1224
12/12/1994,28.1083
12/13/1994,28.1353
12/14/1994,28.1627
12/15/1994,28.1189
12/16/1994,28.0952
12/17/1994,28.1148
12/18/1994,28.0952
12/19/1994,28.1605
12/20/1994,28.2275
12/21/1994,28.2224
12/22/1994,28.2303
12/23/1994,28.136
12/24/1994,28.136
12/25/1994,28.136
12/26/1994,28.1781
12/27/1994,28.1925
12/28/1994,28.2083
12/29/1994,28.1461
12/30/1994,28.145
12/31/1994,28.145
01/01/1995,28.145
01/02/1995,28.2833
01/03/1995,28.2546
01/04/1995,28.4999
01/05/1995,28.4255
01/06/1995,28.4553
01/07/1995,28.5312
01/08/1995,28.5031
01/09/1995,28.3639
01/10/1995,28.3593
01/11/1995,28.3232
01/12/1995,28.2728
01/13/1995,28.0403
01/14/1995,28.0403
01/15/1995,27.985
01/16/1995,27.8574
01/17/1995,27.9938
01/18/1995,28.09
01/19/1995,28.1944
01/20/1995,28.1286
01/21/1995,28.1286
01/22/1995,28.1796
01/23/1995,28.2521
01/24/1995,28.2015
01/25/1995,28.204
01/26/1995,28.1199
01/27/1995,28.1188
01/28/1995,28.1188
01/29/1995,28.0764
01/30/1995,27.987
01/31/1995,28.0094
02/01/1995,28.0728
02/02/1995,28.07
02/03/1995,28.0744
02/04/1995,28.0744
02/05/1995,28.1224
02/06/1995,28.0541
02/07/1995,27.9915
02/08/1995,27.903
02/09/1995,27.8474
02/10/1995,27.88
02/11/1995,27.88
02/12/1995,27.8349
02/13/1995,27.8741
02/14/1995,27.8708
02/15/1995,27.8096
02/16/1995,27.5959
02/17/1995,27.5367
02/18/1995,27.5367
02/19/1995,27.4731
02/20/1995,27.4788
02/21/1995,27.4259
02/22/1995,27.1672
02/23/1995,26.8615
02/24/1995,26.8783
02/25/1995,26.8783
02/26/1995,26.992
02/27/1995,26.8895
02/28/1995,26.872
03/01/1995,26.8817
03/02/1995,26.7832
03/03/1995,26.4817
03/04/1995,26.4817
03/05/1995,26.2028
03/06/1995,26.3028
03/07/1995,25.7916
03/08/1995,25.358
03/09/1995,25.241
03/10/1995,25.1118
03/11/1995,25.1118
03/12/1995,24.9467
03/13/1995,24.8739
03/14/1995,25.0751
03/15/1995,24.9207
03/16/1995,25.147
03/17/1995,24.9721
03/18/1995,24.8661
03/19/1995,24.7909
03/20/1995,24.6629
03/21/1995,24.5812
03/22/1995,24.5471
03/23/1995,24.5664
03/24/1995,24.5118
03/25/1995,24.5118
03/26/1995,24.6005
03/27/1995,24.7968
03/28/1995,24.8305
03/29/1995,24.6494
03/30/1995,24.6992
03/31/1995,24.5719
04/01/1995,24.5719
04/02/1995,24.1264
04/03/1995,24.1389
04/04/1995,24.0571
04/05/1995,24.039
04/06/1995,23.8423
04/07/1995,23.441
04/08/1995,23.441
04/09/1995,23.3853
04/10/1995,23.0641
04/11/1995,23.3463
04/12/1995,23.2159
04/13/1995,23.1003
04/14/1995,23.1834
04/15/1995,23.1834
04/16/1995,22.9066
04/17/1995,22.7488
04/18/1995,22.6703
04/19/1995,22.5063
04/20/1995,22.8794
04/21/1995,23.0735
04/22/1995,23.0735
04/23/1995,22.794
04/24/1995,23.0057
04/25/1995,22.9085
04/26/1995,23.0185
04/27/1995,23.147
04/28/1995,23.2085
04/29/1995,23.2085
04/30/1995,23.2969
05/01/1995,23.139
05/02/1995,23.0608
05/03/1995,22.9785
05/04/1995,23.0481
05/05/1995,23.1762
05/06/1995,23.1762
05/07/1995,23.0356
05/08/1995,22.9379
05/09/1995,22.9595
05/10/1995,22.9595
05/11/1995,23.152
05/12/1995,23.6389
05/13/1995,23.6389
05/14/1995,23.8577
05/15/1995,23.8102
05/16/1995,23.6931
05/17/1995,23.6926
05/18/1995,23.7014
05/19/1995,23.5281
05/20/1995,23.5281
05/21/1995,23.5959
05/22/1995,23.6468
05/23/1995,23.6585
05/24/1995,23.6042
05/25/1995,23.3027
05/26/1995,22.781
05/27/1995,22.781
05/28/1995,22.3868
05/29/1995,22.5627
05/30/1995,22.7192
05/31/1995,22.7181
06/01/1995,23.078
06/02/1995,23.029
06/03/1995,23.029
06/04/1995,22.9257
06/05/1995,23.0044
06/06/1995,23.1357
06/07/1995,23.0248
06/08/1995,23.0905
06/09/1995,23.0355
06/10/1995,23.0355
06/11/1995,22.9566
06/12/1995,22.9438
06/13/1995,22.861
06/14/1995,23.0501
06/15/1995,23.0914
06/16/1995,23.0643
06/17/1995,23.1052
06/18/1995,23.018
06/19/1995,23.0719
06/20/1995,23.1447
06/21/1995,23.0719
06/22/1995,23.1082
06/23/1995,23.1974
06/24/1995,23.1974
06/25/1995,23.1288
06/26/1995,23.2121
06/27/1995,23.1705
06/28/1995,23.2398
06/29/1995,23.3442
06/30/1995,23.315
07/01/1995,23.315
07/02/1995,23.3095
07/03/1995,23.3361
07/04/1995,23.3124
07/05/1995,23.3475
07/06/1995,23.4323
07/07/1995,23.6428
07/08/1995,23.8984
07/09/1995,23.8737
07/10/1995,23.9276
07/11/1995,23.9211
07/12/1995,23.9841
07/13/1995,24.0498
07/14/1995,24.0439
07/15/1995,24.0439
07/16/1995,24.1453
07/17/1995,24.3421
07/18/1995,24.3131
07/19/1995,24.0615
07/20/1995,24.1237
07/21/1995,24.3377
07/22/1995,24.3377
07/23/1995,24.3596
07/24/1995,24.1517
07/25/1995,24.098
07/26/1995,24.2022
07/27/1995,24.2186
07/28/1995,24.366
07/29/1995,24.366
07/30/1995,24.3164
07/31/1995,24.3579
08/01/1995,24.426
08/02/1995,24.919
08/03/1995,25.0505
08/04/1995,25.1881
08/05/1995,25.1881
08/06/1995,25.3042
08/07/1995,25.2563
08/08/1995,25.3511
08/09/1995,25.4021
08/10/1995,25.5927
08/11/1995,25.7902
08/12/1995,25.7902
08/13/1995,25.7902
08/14/1995,25.7583
08/15/1995,26.0984
08/16/1995,26.7596
08/17/1995,26.8387
08/18/1995,26.6503
08/19/1995,26.6503
08/20/1995,26.6968
08/21/1995,26.5004
08/22/1995,26.455
08/23/1995,26.4415
08/24/1995,26.4107
08/25/1995,26.4293
08/26/1995,26.4293
08/27/1995,26.3992
08/28/1995,26.4086
08/29/1995,26.6468
08/30/1995,27.0082
08/31/1995,26.7095
09/01/1995,26.6993
09/02/1995,26.6993
09/03/1995,26.6473
09/04/1995,26.5907
09/05/1995,26.766
09/06/1995,27.0149
09/07/1995,26.9451
09/08/1995,27.2331
09/09/1995,27.2331
09/10/1995,27.0967
09/11/1995,27.1501
09/12/1995,27.516
09/13/1995,27.8968
09/14/1995,27.9858
09/15/1995,28.2156
09/16/1995,28.2156
09/17/1995,28.4279
09/18/1995,28.2177
09/19/1995,28.332
09/20/1995,28.2265
09/21/1995,27.5099
09/22/1995,27.2615
09/23/1995,27.2447
09/24/1995,27.5899
09/25/1995,27.3374
09/26/1995,27.5318
09/27/1995,27.5537
09/28/1995,27.3755
09/29/1995,27.01
09/30/1995,27.01
10/01/1995,27.4856
10/02/1995,27.4555
10/03/1995,27.4928
10/04/1995,27.6241
10/05/1995,27.4492
10/06/1995,27.3608
10/07/1995,27.3608
10/08/1995,27.6011
10/09/1995,27.4756
10/10/1995,27.5578
10/11/1995,27.6635
10/12/1995,27.4472
10/13/1995,27.4764
10/14/1995,27.4764
10/15/1995,27.5886
10/16/1995,27.5233
10/17/1995,27.4986
10/18/1995,27.4371
10/19/1995,27.5952
10/20/1995,27.5788
10/21/1995,27.5788
10/22/1995,27.3787
10/23/1995,27.4615
10/24/1995,27.5516
10/25/1995,27.774
10/26/1995,27.9054
10/27/1995,27.8808
10/28/1995,27.8808
10/29/1995,28.0211
10/30/1995,27.915
10/31/1995,27.983
11/01/1995,28.1494
11/02/1995,28.4269
11/03/1995,28.477
11/04/1995,28.477
11/05/1995,28.5099
11/06/1995,28.3674
11/07/1995,28.3441
11/08/1995,28.1737
11/09/1995,28.0694
11/10/1995,27.6975
11/11/1995,27.7755
11/12/1995,27.748
11/13/1995,27.7069
11/14/1995,27.9444
11/15/1995,27.7923
11/16/1995,27.9249
11/17/1995,27.9589
11/18/1995,28.0406
11/19/1995,28.0461
11/20/1995,27.9302
11/21/1995,27.8425
11/22/1995,27.8398
11/23/1995,27.5967
11/24/1995,27.6888
11/25/1995,27.6888
11/26/1995,27.8505
11/27/1995,27.7857
11/28/1995,27.6856
11/29/1995,27.7247
11/30/1995,27.7383
12/01/1995,27.6937
12/02/1995,27.6213
12/03/1995,27.6611
12/04/1995,27.6262
12/05/1995,27.66
12/06/1995,27.6596
12/07/1995,27.6395
12/08/1995,27.6428
12/09/1995,27.6271
12/10/1995,27.5862
12/11/1995,27.566
12/12/1995,27.7033
12/13/1995,27.728
12/14/1995,27.729
12/15/1995,27.8041
12/16/1995,27.8417
12/17/1995,27.8445
12/18/1995,27.7808
12/19/1995,27.7355
12/20/1995,27.8134
12/21/1995,27.8204
12/22/1995,27.9733
12/23/1995,27.9323
12/24/1995,27.9323
12/25/1995,27.9323
12/26/1995,27.9596
12/27/1995,28.0388
12/28/1995,28.121
12/29/1995,28.2484
12/30/1995,28.3852
12/31/1995,28.3852
01/01/1996,28.3935
01/02/1996,28.4875
01/03/1996,28.7416
01/04/1996,29.1556
01/05/1996,28.9472
01/06/1996,29.0574
01/07/1996,29.096
01/08/1996,29.0456
01/09/1996,28.9632
01/10/1996,28.9159
01/11/1996,28.8613
01/12/1996,28.985
01/13/1996,29.0153
01/14/1996,29.0153
01/15/1996,28.9598
01/16/1996,29.0431
01/17/1996,29.0042
01/18/1996,28.9026
01/19/1996,28.9184
01/20/1996,28.9239
01/21/1996,28.9221
01/22/1996,29.0177
01/23/1996,29.0025
01/24/1996,29.2588
01/25/1996,29.2981
01/26/1996,29.2226
01/27/1996,29.2226
01/28/1996,29.1929
01/29/1996,29.1934
01/30/1996,29.2963
01/31/1996,29.3167
02/01/1996,29.3149
02/02/1996,29.2466
02/03/1996,29.137
02/04/1996,29.1871
02/05/1996,28.9068
02/06/1996,28.9127
02/07/1996,29.0517
02/08/1996,29.3187
02/09/1996,29.3278
02/10/1996,29.3278
02/11/1996,29.3787
02/12/1996,29.2626
02/13/1996,29.3134
02/14/1996,29.3004
02/15/1996,28.978
02/16/1996,28.49
02/17/1996,27.8307
02/18/1996,27.8201
02/19/1996,27.2218
02/20/1996,27.463
02/21/1996,26.5909
02/22/1996,26.812
02/23/1996,27.255
02/24/1996,27.2291
02/25/1996,27.3047
02/26/1996,27.1451
02/27/1996,27.2575
02/28/1996,27.4081
02/29/1996,27.2055
03/01/1996,27.1085
03/02/1996,27.052
03/03/1996,26.9782
03/04/1996,26.9795
03/05/1996,27.1598
03/06/1996,27.1969
03/07/1996,27.1544
03/08/1996,26.8856
03/09/1996,26.9289
03/10/1996,27.0332
03/11/1996,26.7563
03/12/1996,26.9687
03/13/1996,26.8922
03/14/1996,26.875
03/15/1996,26.8401
03/16/1996,26.8401
03/17/1996,27.1135
03/18/1996,26.9987
03/19/1996,27.0287
03/20/1996,27.0852
03/21/1996,27.2709
03/22/1996,27.2873
03/23/1996,27.2542
03/24/1996,27.2191
03/25/1996,27.0632
03/26/1996,26.9665
03/27/1996,26.8589
03/28/1996,26.6555
03/29/1996,26.685
03/30/1996,26.898
03/31/1996,26.9925
04/01/1996,26.9873
04/02/1996,26.7964
04/03/1996,26.2056
04/04/1996,26.1928
04/05/1996,26.2184
04/06/1996,26.2843
04/07/1996,26.299
04/08/1996,26.3772
04/09/1996,26.184
04/10/1996,26.0216
04/11/1996,26.2147
04/12/1996,26.2257
04/13/1996,26.1248
04/14/1996,26.1285
04/15/1996,25.7992
04/16/1996,25.5561
04/17/1996,25.6147
04/18/1996,25.4522
04/19/1996,25.0939
04/20/1996,25.2113
04/21/1996,25.2075
04/22/1996,25.1193
04/23/1996,25.1854
04/24/1996,25.1799
04/25/1996,24.535
04/26/1996,23.937
04/27/1996,23.712
04/28/1996,24.1719
04/29/1996,23.9931
04/30/1996,23.9267
05/01/1996,24.3634
05/02/1996,24.1724
05/03/1996,23.8926
05/04/1996,24.0481
05/05/1996,24.0264
05/06/1996,23.8726
05/07/1996,23.9408
05/08/1996,23.7945
05/09/1996,23.2506
05/10/1996,23.7017
05/11/1996,23.8305
05/12/1996,24.0777
05/13/1996,24.0916
05/14/1996,24.2323
05/15/1996,24.68
05/16/1996,24.5994
05/17/1996,24.6186
05/18/1996,24.6636
05/19/1996,24.8056
05/20/1996,24.8505
05/21/1996,24.7519
05/22/1996,24.6728
05/23/1996,24.4928
05/24/1996,24.6816
05/25/1996,24.8161
05/26/1996,24.8115
05/27/1996,24.7037
05/28/1996,24.7662
05/29/1996,24.7932
05/30/1996,24.648
05/31/1996,24.8349
06/01/1996,24.7936
06/02/1996,24.8838
06/03/1996,24.8562
06/04/1996,24.9427
06/05/1996,24.9085
06/06/1996,25.0029
06/07/1996,25.0633
06/08/1996,25.1554
06/09/1996,25.0688
06/10/1996,24.9828
06/11/1996,25.1299
06/12/1996,25.2702
06/13/1996,25.2677
06/14/1996,24.9885
06/15/1996,25.1729
06/16/1996,25.1468
06/17/1996,25.0906
06/18/1996,24.9222
06/19/1996,24.8598
06/20/1996,24.7906
06/21/1996,24.9656
06/22/1996,25.1179
06/23/1996,25.1077
06/24/1996,25.0253
06/25/1996,25.0805
06/26/1996,25.2014
06/27/1996,25.2367
06/28/1996,25.3766
06/29/1996,25.3639
06/30/1996,25.372
07/01/1996,25.3209
07/02/1996,25.4111
07/03/1996,25.5081
07/04/1996,25.4791
07/05/1996,25.5376
07/06/1996,25.5318
07/07/1996,25.5848
07/08/1996,25.5645
07/09/1996,25.5116
07/10/1996,25.4562
07/11/1996,25.4349
07/12/1996,25.2564
07/13/1996,25.3892
07/14/1996,25.0828
07/15/1996,24.938
07/16/1996,24.7126
07/17/1996,24.8385
07/18/1996,24.7547
07/19/1996,24.7036
07/20/1996,24.6871
07/21/1996,24.7595
07/22/1996,24.5682
07/23/1996,24.3219
07/24/1996,24.4273
07/25/1996,24.4409
07/26/1996,24.3534
07/27/1996,24.3264
07/28/1996,24.376
07/29/1996,24.3499
07/30/1996,24.213
07/31/1996,23.8417
08/01/1996,23.7573
08/02/1996,23.8551
08/03/1996,23.8749
08/04/1996,23.8749
08/05/1996,23.9395
08/06/1996,23.9266
08/07/1996,23.9342
08/08/1996,23.9424
08/09/1996,23.8918
08/10/1996,23.9942
08/11/1996,23.8693
08/12/1996,23.8237
08/13/1996,23.7638
08/14/1996,23.7129
08/15/1996,23.7364
08/16/1996,23.7079
08/17/1996,23.6835
08/18/1996,23.7052
08/19/1996,23.7715
08/20/1996,23.6796
08/21/1996,23.6796
08/22/1996,23.7719
08/23/1996,23.9246
08/24/1996,23.8959
08/25/1996,23.8587
08/26/1996,23.7821
08/27/1996,23.8364
08/28/1996,24.0457
08/29/1996,24.0577
08/30/1996,24.1648
08/31/1996,24.2539
09/01/1996,24.2813
09/02/1996,24.3962
09/03/1996,24.4109
09/04/1996,24.3079
09/05/1996,24.2647
09/06/1996,24.2562
09/07/1996,24.2562
09/08/1996,24.2673
09/09/1996,24.2633
09/10/1996,24.3796
09/11/1996,24.5955
09/12/1996,24.5276
09/13/1996,24.526
09/14/1996,24.5646
09/15/1996,24.5827
09/16/1996,24.6387
09/17/1996,24.5795
09/18/1996,24.4998
09/19/1996,24.3966
09/20/1996,24.4464
09/21/1996,24.5021
09/22/1996,24.4444
09/23/1996,24.3654
09/24/1996,24.3347
09/25/1996,24.3977
09/26/1996,24.4285
09/27/1996,24.444
09/28/1996,24.4682
09/29/1996,24.481
09/30/1996,24.6429
10/01/1996,24.5196
10/02/1996,24.7938
10/03/1996,24.7129
10/04/1996,24.615
10/05/1996,24.6945
10/06/1996,24.6678
10/07/1996,24.595
10/08/1996,24.5312
10/09/1996,24.5942
10/10/1996,24.4459
10/11/1996,24.5281
10/12/1996,24.5981
10/13/1996,24.5973
10/14/1996,24.6064
10/15/1996,24.7409
10/16/1996,24.6844
10/17/1996,24.6147
10/18/1996,24.7389
10/19/1996,24.7301
10/20/1996,24.721
10/21/1996,24.7374
10/22/1996,24.644
10/23/1996,24.6881
10/24/1996,24.6263
10/25/1996,24.6482
10/26/1996,24.6873
10/27/1996,24.6095
10/28/1996,24.6194
10/29/1996,24.3673
10/30/1996,24.1604
10/31/1996,24.1217
11/01/1996,24.2949
11/02/1996,24.188
11/03/1996,24.2083
11/04/1996,24.1109
11/05/1996,24.2371
11/06/1996,24.2535
11/07/1996,23.8238
11/08/1996,23.8768
11/09/1996,23.7958
11/10/1996,23.7236
11/11/1996,23.6561
11/12/1996,23.7319
11/13/1996,23.9232
11/14/1996,23.8148
11/15/1996,23.8023
11/16/1996,23.7723
11/17/1996,23.7687
11/18/1996,23.8945
11/19/1996,24.0306
11/20/1996,23.8939
11/21/1996,24.2008
11/22/1996,24.1405
11/23/1996,24.1405
11/24/1996,24.1734
11/25/1996,24.4124
11/26/1996,24.5311
11/27/1996,24.7821
11/28/1996,24.9036
11/29/1996,24.7498
11/30/1996,24.7889
12/01/1996,24.7141
12/02/1996,24.5712
12/03/1996,24.5535
12/04/1996,24.313
12/05/1996,24.1121
12/06/1996,24.0871
12/07/1996,24.1899
12/08/1996,24.2485
12/09/1996,24.2194
12/10/1996,24.1938
12/11/1996,24.1596
12/12/1996,23.9936
12/13/1996,23.9058
12/14/1996,24.1106
12/15/1996,24.1104
12/16/1996,24.1638
12/17/1996,24.0919
12/18/1996,24.2063
12/19/1996,24.4206
12/20/1996,24.4528
12/21/1996,24.4538
12/22/1996,24.4373
12/23/1996,24.3537
12/24/1996,24.4027
12/25/1996,24.4561
12/26/1996,24.5055
12/27/1996,24.6635
12/28/1996,24.6806
12/29/1996,24.7327
12/30/1996,24.8075
12/31/1996,24.8397
01/01/1997,24.8076
01/02/1997,24.7079
01/03/1997,24.6861
01/04/1997,24.7925
01/05/1997,24.86
01/06/1997,24.5968
01/07/1997,24.7131
01/08/1997,24.7832
01/09/1997,24.8932
01/10/1997,24.8138
01/11/1997,24.9552
01/12/1997,24.8227
01/13/1997,24.8802
01/14/1997,24.9625
01/15/1997,25.162
01/16/1997,25.1182
01/17/1997,25.192
01/18/1997,25.2745
01/19/1997,25.2745
01/20/1997,25.3632
01/21/1997,25.3654
01/22/1997,25.6816
01/23/1997,25.8154
01/24/1997,25.8084
01/25/1997,25.7044
01/26/1997,25.8127
01/27/1997,26.0126
01/28/1997,26.4229
01/29/1997,26.7588
01/30/1997,26.6696
01/31/1997,26.6382
02/01/1997,26.5987
02/02/1997,26.6096
02/03/1997,26.902
02/04/1997,27.0166
02/05/1997,27.4194
02/06/1997,27.6818
02/07/1997,27.9433
02/08/1997,27.8679
02/09/1997,27.4642
02/10/1997,27.8106
02/11/1997,27.898
02/12/1997,28.0965
02/13/1997,28.2625
02/14/1997,28.1944
02/15/1997,28.1993
02/16/1997,28.2106
02/17/1997,28.1508
02/18/1997,28.0176
02/19/1997,27.6486
02/20/1997,27.6323
02/21/1997,27.4174
02/22/1997,27.5162
02/23/1997,27.5137
02/24/1997,27.5304
02/25/1997,27.6404
02/26/1997,27.3595
02/27/1997,27.1512
02/28/1997,26.9819
03/01/1997,26.902
03/02/1997,26.9083
03/03/1997,27.0074
03/04/1997,27.3938
03/05/1997,27.3046
03/06/1997,27.3044
03/07/1997,27.2116
03/08/1997,27.4105
03/09/1997,27.4023
03/10/1997,27.3926
03/11/1997,27.5396
03/12/1997,27.6755
03/13/1997,27.9054
03/14/1997,27.9738
03/15/1997,27.8548
03/16/1997,27.8467
03/17/1997,27.8868
03/18/1997,27.8022
03/19/1997,27.7898
03/20/1997,27.6951
03/21/1997,27.868
03/22/1997,27.7152
03/23/1997,27.764
03/24/1997,27.7301
03/25/1997,27.9525
03/26/1997,28.1059
03/27/1997,27.9819
03/28/1997,28.0109
03/29/1997,28.043
03/30/1997,28.0769
03/31/1997,28.0199
04/01/1997,28.0145
04/02/1997,27.731
04/03/1997,27.7882
04/04/1997,28.092
04/05/1997,28.2222
04/06/1997,28.2022
04/07/1997,28.3456
04/08/1997,28.4757
04/09/1997,28.5721
04/10/1997,28.2898
04/11/1997,28.311
04/12/1997,28.2971
04/13/1997,28.3461
04/14/1997,28.3943
04/15/1997,28.2999
04/16/1997,28.2626
04/17/1997,28.1856
04/18/1997,28.291
04/19/1997,28.309
04/20/1997,28.2947
04/21/1997,28.216
04/22/1997,28.3802
04/23/1997,28.3885
04/24/1997,28.3838
04/25/1997,28.3303
04/26/1997,28.4267
04/27/1997,28.4363
04/28/1997,28.5473
04/29/1997,28.5357
04/30/1997,28.5512
05/01/1997,28.5798
05/02/1997,28.4732
05/03/1997,28.4799
05/04/1997,28.4719
05/05/1997,28.4313
05/06/1997,28.2411
05/07/1997,28.1051
05/08/1997,27.7164
05/09/1997,27.3552
05/10/1997,26.9381
05/11/1997,26.8338
05/12/1997,26.63
05/13/1997,26.7029
05/14/1997,26.5118
05/15/1997,25.8922
05/16/1997,25.8378
05/17/1997,25.8804
05/18/1997,25.8368
05/19/1997,25.9761
05/20/1997,25.4313
05/21/1997,25.572
05/22/1997,25.9273
05/23/1997,25.9
05/24/1997,25.805
05/25/1997,25.8913
05/26/1997,25.9231
05/27/1997,26.0141
05/28/1997,25.9285
05/29/1997,26.0213
05/30/1997,26.0548
05/31/1997,26.043
06/01/1997,25.9877
06/02/1997,26.0412
06/03/1997,25.9944
06/04/1997,26.0262
06/05/1997,25.8326
06/06/1997,25.8351
06/07/1997,25.5243
06/08/1997,25.4129
06/09/1997,25.0272
06/10/1997,25.0194
06/11/1997,24.7326
06/12/1997,25.3679
06/13/1997,25.4329
06/14/1997,25.586
06/15/1997,25.5038
06/16/1997,25.3567
06/17/1997,25.1759
06/18/1997,25.1135
06/19/1997,25.1661
06/20/1997,25.4215
06/21/1997,25.5006
06/22/1997,25.5414
06/23/1997,25.6451
06/24/1997,25.5069
06/25/1997,25.2775
06/26/1997,25.2245
06/27/1997,25.3452
06/28/1997,25.4401
06/29/1997,25.3724
06/30/1997,25.299
07/01/1997,25.3641
07/02/1997,25.2635
07/03/1997,25.2707
07/04/1997,25.0895
07/05/1997,25.3049
07/06/1997,25.1237
07/07/1997,24.7801
07/08/1997,24.8147
07/09/1997,24.7624
07/10/1997,24.8127
07/11/1997,25.0104
07/12/1997,25.1739
07/13/1997,25.0715
07/14/1997,25.0165
07/15/1997,25.129
07/16/1997,25.4288
07/17/1997,25.5116
07/18/1997,25.3822
07/19/1997,25.4442
07/20/1997,25.4442
07/21/1997,25.3362
07/22/1997,25.3931
07/23/1997,25.298
07/24/1997,25.4278
07/25/1997,25.5558
07/26/1997,25.6302
07/27/1997,25.7137
07/28/1997,25.6662
07/29/1997,25.6492
07/30/1997,25.8251
07/31/1997,25.6644
08/01/1997,25.6945
08/02/1997,25.5259
08/03/1997,25.6123
08/04/1997,25.4577
08/05/1997,25.5052
08/06/1997,25.518
08/07/1997,25.2556
08/08/1997,25.204
08/09/1997,24.5981
08/10/1997,24.6817
08/11/1997,24.8189
08/12/1997,24.8458
08/13/1997,24.9571
08/14/1997,24.9465
08/15/1997,25.1433
08/16/1997,25.064
08/17/1997,25.0603
08/18/1997,25.1549
08/19/1997,25.1837
08/20/1997,24.991
08/21/1997,24.7354
08/22/1997,24.9457
08/23/1997,25.2614
08/24/1997,25.2058
08/25/1997,25.26
08/26/1997,25.248
08/27/1997,25.3626
08/28/1997,25.1932
08/29/1997,25.4757
08/30/1997,25.7514
08/31/1997,25.7728
09/01/1997,25.7021
09/02/1997,25.8577
09/03/1997,25.7845
09/04/1997,25.704
09/05/1997,25.8245
09/06/1997,25.8284
09/07/1997,25.8603
09/08/1997,25.8461
09/09/1997,25.3203
09/10/1997,25.3749
09/11/1997,25.3485
09/12/1997,25.7874
09/13/1997,25.8543
09/14/1997,25.8186
09/15/1997,25.7323
09/16/1997,25.8322
09/17/1997,25.7827
09/18/1997,25.9057
09/19/1997,26.0487
09/20/1997,26.1399
09/21/1997,26.0545
09/22/1997,26.0504
09/23/1997,25.9036
09/24/1997,25.584
09/25/1997,25.7676
09/26/1997,25.8661
09/27/1997,25.9284
09/28/1997,25.9529
09/29/1997,25.9619
09/30/1997,25.9676
10/01/1997,25.9258
10/02/1997,25.9323
10/03/1997,26.1433
10/04/1997,26.1604
10/05/1997,26.1005
10/06/1997,26.1224
10/07/1997,26.1435
10/08/1997,25.9906
10/09/1997,25.9668
10/10/1997,25.7179
10/11/1997,25.7464
10/12/1997,25.7865
10/13/1997,25.8907
10/14/1997,26.0176
10/15/1997,25.9865
10/16/1997,25.6807
10/17/1997,25.64
10/18/1997,25.6851
10/19/1997,25.6897
10/20/1997,25.8137
10/21/1997,25.7216
10/22/1997,25.6179
10/23/1997,25.6865
10/24/1997,25.7639
10/25/1997,25.7056
10/26/1997,25.7137
10/27/1997,25.6254
10/28/1997,24.9178
10/29/1997,25.0634
10/30/1997,24.8759
10/31/1997,24.9777
11/01/1997,25.0364
11/02/1997,25.0156
11/03/1997,25.1315
11/04/1997,25.334
11/05/1997,25.4378
11/06/1997,25.5317
11/07/1997,25.6347
11/08/1997,25.7084
11/09/1997,25.6463
11/10/1997,25.7019
11/11/1997,25.9375
11/12/1997,26.0813
11/13/1997,25.9996
11/14/1997,25.9825
11/15/1997,25.9298
11/16/1997,25.9856
11/17/1997,25.8489
11/18/1997,25.9217
11/19/1997,26.1701
11/20/1997,26.0776
11/21/1997,25.9996
11/22/1997,26.1594
11/23/1997,26.207
11/24/1997,26.2477
11/25/1997,26.2543
11/26/1997,26.215
11/27/1997,26.1954
11/28/1997,26.2917
11/29/1997,26.3196
11/30/1997,26.3505
12/01/1997,26.4987
12/02/1997,26.4561
12/03/1997,26.4624
12/04/1997,26.5954
12/05/1997,26.6202
12/06/1997,26.7282
12/07/1997,26.6684
12/08/1997,26.7878
12/09/1997,26.7351
12/10/1997,26.4305
12/11/1997,26.443
12/12/1997,26.5788
12/13/1997,26.6408
12/14/1997,26.6861
12/15/1997,26.8391
12/16/1997,26.8189
12/17/1997,26.1025
12/18/1997,26.2978
12/19/1997,26.5296
12/20/1997,26.6118
12/21/1997,26.5974
12/22/1997,26.8155
12/23/1997,26.764
12/24/1997,26.7552
12/25/1997,26.8074
12/26/1997,26.8148
12/27/1997,26.8629
12/28/1997,26.7806
12/29/1997,26.7596
12/30/1997,26.7099
12/31/1997,26.7653
01/01/1998,26.8589
01/02/1998,27.0781
01/03/1998,27.125
01/04/1998,27.1004
01/05/1998,27.1879
01/06/1998,27.0868
01/07/1998,26.8056
01/08/1998,26.8644
01/09/1998,26.6579
01/10/1998,26.7375
01/11/1998,26.776
01/12/1998,26.5889
01/13/1998,26.5172
01/14/1998,26.4914
01/15/1998,26.2946
01/16/1998,25.8894
01/17/1998,26.01
01/18/1998,25.8794
01/19/1998,25.9314
01/20/1998,25.9273
01/21/1998,25.7753
01/22/1998,25.6883
01/23/1998,25.6109
01/24/1998,25.5577
01/25/1998,25.5224
01/26/1998,25.7026
01/27/1998,25.7003
01/28/1998,25.5233
01/29/1998,25.4865
01/30/1998,25.7838
01/31/1998,25.765
02/01/1998,25.6743
02/02/1998,25.661
02/03/1998,25.5806
02/04/1998,25.3185
02/05/1998,25.1701
02/06/1998,25.3288
02/07/1998,25.3276
02/08/1998,25.3755
02/09/1998,25.3977
02/10/1998,25.0873
02/11/1998,25.165
02/12/1998,24.964
02/13/1998,25.3307
02/14/1998,25.3893
02/15/1998,25.4856
02/16/1998,25.5263
02/17/1998,25.5192
02/18/1998,25.5444
02/19/1998,25.5218
02/20/1998,25.7478
02/21/1998,25.8819
02/22/1998,25.8896
02/23/1998,25.9723
02/24/1998,25.9346
02/25/1998,25.9009
02/26/1998,25.8655
02/27/1998,25.5783
02/28/1998,25.5171
03/01/1998,25.5232
03/02/1998,25.4177
03/03/1998,25.555
03/04/1998,25.5923
03/05/1998,25.7655
03/06/1998,25.7155
03/07/1998,25.6432
03/08/1998,25.6472
03/09/1998,25.7295
03/10/1998,25.6437
03/11/1998,25.872
03/12/1998,25.933
03/13/1998,25.847
03/14/1998,25.7511
03/15/1998,25.8148
03/16/1998,26.0274
03/17/1998,26.0445
03/18/1998,26.2027
03/19/1998,26.1308
03/20/1998,26.1358
03/21/1998,26.1603
03/22/1998,26.1932
03/23/1998,26.2329
03/24/1998,26.1743
03/25/1998,26.0814
03/26/1998,25.9387
03/27/1998,25.9903
03/28/1998,26.2235
03/29/1998,26.1993
03/30/1998,26.3664
03/31/1998,26.4262
04/01/1998,26.4499
04/02/1998,26.5219
04/03/1998,26.7487
04/04/1998,26.8516
04/05/1998,26.8142
04/06/1998,26.7646
04/07/1998,26.499
04/08/1998,26.3403
04/09/1998,26.1603
04/10/1998,25.6899
04/11/1998,25.56
04/12/1998,25.5809
04/13/1998,25.6604
04/14/1998,25.7821
04/15/1998,25.6984
04/16/1998,26.0426
04/17/1998,26.1111
04/18/1998,26.1768
04/19/1998,26.2145
04/20/1998,26.2005
04/21/1998,26.0757
04/22/1998,25.9122
04/23/1998,25.7649
04/24/1998,25.7007
04/25/1998,25.9655
04/26/1998,25.96
04/27/1998,26.2248
04/28/1998,26.149
04/29/1998,26.2053
04/30/1998,26.1488
05/01/1998,26.3611
05/02/1998,26.4315
05/03/1998,26.4119
05/04/1998,26.341
05/05/1998,26.2138
05/06/1998,26.2263
05/07/1998,26.2986
05/08/1998,26.2373
05/09/1998,26.2648
05/10/1998,26.3182
05/11/1998,26.222
05/12/1998,26.3049
05/13/1998,26.4231
05/14/1998,26.4004
05/15/1998,26.4004
05/16/1998,26.4753
05/17/1998,26.5166
05/18/1998,26.6071
05/19/1998,26.6981
05/20/1998,26.6621
05/21/1998,26.5757
05/22/1998,26.7034
05/23/1998,26.3816
05/24/1998,26.5945
05/25/1998,26.622
05/26/1998,26.8663
05/27/1998,26.7938
05/28/1998,26.7675
05/29/1998,26.911
05/30/1998,26.9376
05/31/1998,26.8982
06/01/1998,26.8708
06/02/1998,26.8586
06/03/1998,27.0162
06/04/1998,27.0487
06/05/1998,27.1841
06/06/1998,27.2118
06/07/1998,27.3155
06/08/1998,27.2637
06/09/1998,27.1982
06/10/1998,27.1191
06/11/1998,27.1292
06/12/1998,27.4288
06/13/1998,27.4288
06/14/1998,27.2145
06/15/1998,27.1637
06/16/1998,27.0308
06/17/1998,26.6486
06/18/1998,25.7913
06/19/1998,24.621
06/20/1998,25.0898
06/21/1998,25.3437
06/22/1998,24.991
06/23/1998,25.2461
06/24/1998,25.6131
06/25/1998,25.5414
06/26/1998,24.9583
06/27/1998,24.2726
06/28/1998,24.4283
06/29/1998,23.5993
06/30/1998,23.7874
07/01/1998,22.9636
07/02/1998,22.7352
07/03/1998,21.8356
07/04/1998,21.9386
07/05/1998,22.0565
07/06/1998,21.2818
07/07/1998,22.172
07/08/1998,22.6304
07/09/1998,22.7472
07/10/1998,22.3047
07/11/1998,22.2013
07/12/1998,22.5827
07/13/1998,22.7712
07/14/1998,23.2871
07/15/1998,23.1464
07/16/1998,22.6769
07/17/1998,22.1636
07/18/1998,22.0347
07/19/1998,21.9716
07/20/1998,21.7442
07/21/1998,22.3134
07/22/1998,22.1923
07/23/1998,22.7846
07/24/1998,22.7945
07/25/1998,23.0594
07/26/1998,23.0545
07/27/1998,22.7997
07/28/1998,22.6592
07/29/1998,22.9191
07/30/1998,23.2379
07/31/1998,23.5285
08/01/1998,23.6683
08/02/1998,23.7152
08/03/1998,23.6091
08/04/1998,23.3217
08/05/1998,23.3636
08/06/1998,23.3635
08/07/1998,23.2089
08/08/1998,23.3285
08/09/1998,23.3413
08/10/1998,23.4118
08/11/1998,23.1541
08/12/1998,23.1562
08/13/1998,22.9598
08/14/1998,23.1455
08/15/1998,23.2504
08/16/1998,23.187
08/17/1998,23.1792
08/18/1998,23.2838
08/19/1998,23.0472
08/20/1998,22.5272
08/21/1998,22.6974
08/22/1998,22.8661
08/23/1998,22.8276
08/24/1998,22.6871
08/25/1998,23.0927
08/26/1998,22.7406
08/27/1998,21.8088
08/28/1998,21.4704
08/29/1998,21.7834
08/30/1998,21.7525
08/31/1998,21.9783
09/01/1998,21.9873
09/02/1998,22.0512
09/03/1998,22.0512
09/04/1998,21.7159
09/05/1998,21.5726
09/06/1998,21.5523
09/07/1998,21.4504
09/08/1998,21.2327
09/09/1998,21.3589
09/10/1998,21.687
09/11/1998,20.8508
09/12/1998,20.8581
09/13/1998,21.024
09/14/1998,21.2423
09/15/1998,21.4327
09/16/1998,22.0854
09/17/1998,21.9083
09/18/1998,21.5292
09/19/1998,21.5837
09/20/1998,21.8056
09/21/1998,21.7633
09/22/1998,22.4771
09/23/1998,23.0414
09/24/1998,23.5638
09/25/1998,23.1184
09/26/1998,23.3533
09/27/1998,23.392
09/28/1998,23.2771
09/29/1998,23.1031
09/30/1998,23.1526
10/01/1998,22.5571
10/02/1998,21.9912
10/03/1998,22.3967
10/04/1998,22.3802
10/05/1998,22.2874
10/06/1998,22.0581
10/07/1998,21.0998
10/08/1998,20.8676
10/09/1998,20.2029
10/10/1998,20.217
10/11/1998,20.3073
10/12/1998,20.3469
10/13/1998,20.5354
10/14/1998,20.7045
10/15/1998,20.9752
10/16/1998,20.5732
10/17/1998,20.3028
10/18/1998,20.3609
10/19/1998,20.2242
10/20/1998,20.4657
10/21/1998,20.2261
10/22/1998,20.6334
10/23/1998,20.6684
10/24/1998,20.6143
10/25/1998,20.7155
10/26/1998,20.6678
10/27/1998,20.784
10/28/1998,20.4657
10/29/1998,20.4844
10/30/1998,20.5379
10/31/1998,20.7885
11/01/1998,20.6134
11/02/1998,20.5677
11/03/1998,20.5704
11/04/1998,20.8873
11/05/1998,21.0376
11/06/1998,21.3069
11/07/1998,21.6723
11/08/1998,21.7719
11/09/1998,21.5993
11/10/1998,21.829
11/11/1998,21.4254
11/12/1998,21.4247
11/13/1998,21.3683
11/14/1998,21.531
11/15/1998,21.4413
11/16/1998,21.362
11/17/1998,21.3012
11/18/1998,21.4039
11/19/1998,21.0818
11/20/1998,21.3623
11/21/1998,21.5029
11/22/1998,21.5359
11/23/1998,21.488
11/24/1998,21.3544
11/25/1998,21.3028
11/26/1998,21.5452
11/27/1998,21.5368
11/28/1998,21.6327
11/29/1998,21.6316
11/30/1998,21.641
12/01/1998,21.6537
12/02/1998,21.5685
12/03/1998,21.5685
12/04/1998,20.1976
12/05/1998,20.2172
12/06/1998,20.1651
12/07/1998,20.2591
12/08/1998,19.9783
12/09/1998,19.6694
12/10/1998,19.7114
12/11/1998,19.7092
12/12/1998,19.4941
12/13/1998,19.5394
12/14/1998,19.2616
12/15/1998,19.3289
12/16/1998,19.3581
12/17/1998,19.6864
12/18/1998,19.5221
12/19/1998,19.7017
12/20/1998,19.6127
12/21/1998,19.5729
12/22/1998,19.8086
12/23/1998,19.7114
12/24/1998,19.6548
12/25/1998,19.6379
12/26/1998,19.6853
12/27/1998,19.6768
12/28/1998,19.7602
12/29/1998,19.6678
12/30/1998,19.6169
12/31/1998,19.3945
01/01/1999,19.2399
01/02/1999,19.283
01/03/1999,19.2608
01/04/1999,19.3061
01/05/1999,19.0961
01/06/1999,19.7003
01/07/1999,19.2353
01/08/1999,19.2456
01/09/1999,19.0108
01/10/1999,18.9365
01/11/1999,18.6542
01/12/1999,18.6917
01/13/1999,18.3136
01/14/1999,18.5163
01/15/1999,18.1091
01/16/1999,19.3226
01/17/1999,19.3074
01/18/1999,19.1158
01/19/1999,18.8972
01/20/1999,18.9167
01/21/1999,18.7247
01/22/1999,18.6246
01/23/1999,18.9939
01/24/1999,18.9901
01/25/1999,18.8713
01/26/1999,18.8557
01/27/1999,19.0817
01/28/1999,19.1589
01/29/1999,19.2849
01/30/1999,19.2031
01/31/1999,19.1328
02/01/1999,19.1255
02/02/1999,18.7997
02/03/1999,18.6961
02/04/1999,18.8322
02/05/1999,18.7575
02/06/1999,19.0878
02/07/1999,19.0899
02/08/1999,19.0999
02/09/1999,18.9739
02/10/1999,18.8479
02/11/1999,18.8326
02/12/1999,18.8221
02/13/1999,18.7685
02/14/1999,18.723
02/15/1999,18.8749
02/16/1999,19.1742
02/17/1999,19.3747
02/18/1999,19.3971
02/19/1999,19.3025
02/20/1999,19.3517
02/21/1999,19.36
02/22/1999,19.5028
02/23/1999,19.521
02/24/1999,19.5943
02/25/1999,19.4895
02/26/1999,19.3522
02/27/1999,19.2709
02/28/1999,19.2961
03/01/1999,19.3701
03/02/1999,19.3387
03/03/1999,19.4625
03/04/1999,19.7656
03/05/1999,19.8466
03/06/1999,19.8
03/07/1999,19.8065
03/08/1999,19.696
03/09/1999,19.7352
03/10/1999,19.5532
03/11/1999,19.5813
03/12/1999,19.4444
03/13/1999,19.1841
03/14/1999,19.2333
03/15/1999,19.0133
03/16/1999,18.9414
03/17/1999,19.0036
03/18/1999,18.9727
03/19/1999,18.8758
03/20/1999,19.0121
03/21/1999,18.9773
03/22/1999,19.0845
03/23/1999,19.0846
03/24/1999,18.9557
03/25/1999,19.0485
03/26/1999,19.2232
03/27/1999,19.2775
03/28/1999,19.3013
03/29/1999,19.2825
03/30/1999,19.3464
03/31/1999,19.2786
04/01/1999,19.3674
04/02/1999,19.5771
04/03/1999,19.562
04/04/1999,19.5956
04/05/1999,19.7352
04/06/1999,19.5767
04/07/1999,19.6285
04/08/1999,19.4541
04/09/1999,19.5798
04/10/1999,19.587
04/11/1999,19.5705
04/12/1999,19.4951
04/13/1999,19.5933
04/14/1999,19.6051
04/15/1999,19.5658
04/16/1999,19.3773
04/17/1999,19.4058
04/18/1999,19.4201
04/19/1999,19.4691
04/20/1999,19.5302
04/21/1999,19.6214
04/22/1999,19.7579
04/23/1999,19.6119
04/24/1999,19.5812
04/25/1999,19.5813
04/26/1999,19.6191
04/27/1999,19.7444
04/28/1999,19.6885
04/29/1999,19.6762
04/30/1999,19.6727
05/01/1999,19.7032
05/02/1999,19.6999
05/03/1999,19.7364
05/04/1999,19.967
05/05/1999,19.8614
05/06/1999,19.8389
05/07/1999,19.6916
05/08/1999,19.687
05/09/1999,19.73
05/10/1999,19.6824
05/11/1999,19.6361
05/12/1999,19.5331
05/13/1999,19.5593
05/14/1999,19.7097
05/15/1999,19.7617
05/16/1999,19.806
05/17/1999,19.839
05/18/1999,19.9672
05/19/1999,20.1215
05/20/1999,20.0074
05/21/1999,20
05/22/1999,20
05/23/1999,19.9759
05/24/1999,19.9388
05/25/1999,19.7094
05/26/1999,19.4948
05/27/1999,19.5808
05/28/1999,19.3173
05/29/1999,19.4288
05/30/1999,19.4816
05/31/1999,19.57
06/01/1999,19.5165
06/02/1999,19.5303
06/03/1999,19.6081
06/04/1999,19.7421
06/05/1999,19.9039
06/06/1999,19.9308
06/07/1999,19.7551
06/08/1999,19.9392
06/09/1999,19.5222
06/10/1999,19.4038
06/11/1999,19.3928
06/12/1999,19.4316
06/13/1999,19.4644
06/14/1999,19.8222
06/15/1999,19.7864
06/16/1999,19.7896
06/17/1999,19.7641
06/18/1999,19.9916
06/19/1999,20.1235
06/20/1999,20.1336
06/21/1999,20.409
06/22/1999,20.3737
06/23/1999,20.3467
06/24/1999,20.2003
06/25/1999,20.1108
06/26/1999,20.0495
06/27/1999,20.0503
06/28/1999,20.033
06/29/1999,20.0248
06/30/1999,20.0585
07/01/1999,20.1428
07/02/1999,20.1146
07/03/1999,20.1364
07/04/1999,20.1331
07/05/1999,20.3626
07/06/1999,20.3482
07/07/1999,20.2068
07/08/1999,20.2428
07/09/1999,20.1377
07/10/1999,20.0623
07/11/1999,20.087
07/12/1999,20.0147
07/13/1999,19.7509
07/14/1999,19.7028
07/15/1999,19.637
07/16/1999,19.6937
07/17/1999,19.6952
07/18/1999,19.7229
07/19/1999,19.5099
07/20/1999,19.2883
07/21/1999,19.4442
07/22/1999,19.3391
07/23/1999,19.0971
07/24/1999,19.1251
07/25/1999,19.1398
07/26/1999,19.0169
07/27/1999,19.0117
07/28/1999,18.9172
07/29/1999,18.7371
07/30/1999,18.7256
07/31/1999,18.578
08/01/1999,18.6007
08/02/1999,18.4882
08/03/1999,18.6016
08/04/1999,18.6185
08/05/1999,18.5663
08/06/1999,18.57
08/07/1999,18.6343
08/08/1999,18.6737
08/09/1999,18.707
08/10/1999,18.6002
08/11/1999,18.7439
08/12/1999,18.9078
08/13/1999,18.8275
08/14/1999,18.9728
08/15/1999,18.9762
08/16/1999,18.8143
08/17/1999,18.771
08/18/1999,18.4985
08/19/1999,18.2056
08/20/1999,18.2607
08/21/1999,18.2978
08/22/1999,18.3061
08/23/1999,18.2782
08/24/1999,18.3441
08/25/1999,18.2136
08/26/1999,18.2797
08/27/1999,18.3275
08/28/1999,18.3355
08/29/1999,18.3186
08/30/1999,18.2487
08/31/1999,18.0378
09/01/1999,18.0709
09/02/1999,18.0441
09/03/1999,18.2551
09/04/1999,18.3042
09/05/1999,18.2344
09/06/1999,18.1885
09/07/1999,18.3652
09/08/1999,18.2569
09/09/1999,17.9082
09/10/1999,17.9722
09/11/1999,18.0149
09/12/1999,18.0215
09/13/1999,17.624
09/14/1999,17.5066
09/15/1999,17.1429
09/16/1999,17.1195
09/17/1999,17.4885
09/18/1999,17.594
09/19/1999,17.6851
09/20/1999,17.7038
09/21/1999,17.2615
09/22/1999,17.2204
09/23/1999,17.174
09/24/1999,17.3061
09/25/1999,17.2178
09/26/1999,17.4581
09/27/1999,17.5367
09/28/1999,17.7891
09/29/1999,17.8704
09/30/1999,17.6389
10/01/1999,17.5869
10/02/1999,17.5869
10/03/1999,17.4859
10/04/1999,17.6688
10/05/1999,17.8278
10/06/1999,17.864
10/07/1999,17.7943
10/08/1999,17.7888
10/09/1999,17.7815
10/10/1999,17.7695
10/11/1999,17.6172
10/12/1999,17.5121
10/13/1999,17.6007
10/14/1999,17.5265
10/15/1999,17.2892
10/16/1999,17.1817
10/17/1999,17.1839
10/18/1999,17.1147
10/19/1999,17.1951
10/20/1999,17.3464
10/21/1999,17.3257
10/22/1999,17.2316
10/23/1999,17.3088
10/24/1999,17.2761
10/25/1999,17.2378
10/26/1999,17.0661
10/27/1999,16.9423
10/28/1999,16.9839
10/29/1999,17.075
10/30/1999,16.9235
10/31/1999,16.9602
11/01/1999,16.9654
11/02/1999,17.0187
11/03/1999,16.9351
11/04/1999,17.1069
11/05/1999,17.2395
11/06/1999,17.2462
11/07/1999,17.3914
11/08/1999,17.364
11/09/1999,17.2142
11/10/1999,17.135
11/11/1999,17.1408
11/12/1999,17.1342
11/13/1999,17.2131
11/14/1999,17.1902
11/15/1999,17.1352
11/16/1999,17.2066
11/17/1999,17.1803
11/18/1999,17.2272
11/19/1999,17.2818
11/20/1999,17.3393
11/21/1999,17.3328
11/22/1999,17.2355
11/23/1999,17.0452
11/24/1999,17.0641
11/25/1999,17.0368
11/26/1999,16.986
11/27/1999,16.5825
11/28/1999,16.6965
11/29/1999,16.6458
11/30/1999,16.5301
12/01/1999,16.6177
12/02/1999,16.6848
12/03/1999,16.6415
12/04/1999,16.71
12/05/1999,16.702
12/06/1999,16.6491
12/07/1999,16.7195
12/08/1999,16.7179
12/09/1999,16.7564
12/10/1999,16.7134
12/11/1999,16.7239
12/12/1999,16.7408
12/13/1999,16.7846
12/14/1999,16.8751
12/15/1999,16.8986
12/16/1999,16.772
12/17/1999,16.7949
12/18/1999,16.8359
12/19/1999,16.8098
12/20/1999,16.7879
12/21/1999,16.6631
12/22/1999,16.5676
12/23/1999,16.5446
12/24/1999,16.7209
12/25/1999,16.7396
12/26/1999,16.7347
12/27/1999,16.6759
12/28/1999,16.6759
12/29/1999,16.6634
12/30/1999,16.6118
12/31/1999,16.6118
01/01/2000,16.6561
01/02/2000,16.6398
01/03/2000,16.645
01/04/2000,16.5959
01/05/2000,16.9743
01/06/2000,17.2049
01/07/2000,17.3496
01/08/2000,17.4089
01/09/2000,17.4024
01/10/2000,17.3759
01/11/2000,17.3079
01/12/2000,17.4147
01/13/2000,17.4745
01/14/2000,17.5193
01/15/2000,17.429
01/16/2000,17.4761
01/17/2000,17.4474
01/18/2000,17.2797
01/19/2000,17.363
01/20/2000,17.2478
01/21/2000,17.2742
01/22/2000,17.0905
01/23/2000,17.0905
01/24/2000,17.1575
01/25/2000,17.1511
01/26/2000,17.2306
01/27/2000,17.1534
01/28/2000,16.9216
01/29/2000,16.9211
01/30/2000,16.9085
01/31/2000,16.9216
02/01/2000,17.056
02/02/2000,17.2366
02/03/2000,17.2414
02/04/2000,17.2146
02/05/2000,17.1373
02/06/2000,17.1659
02/07/2000,17.1493
02/08/2000,17.2964
02/09/2000,17.4214
02/10/2000,17.3113
02/11/2000,17.2854
02/12/2000,17.1965
02/13/2000,17.2085
02/14/2000,17.2111
02/15/2000,17.1903
02/16/2000,17.1935
02/17/2000,17.3068
02/18/2000,17.5572
02/19/2000,17.5823
02/20/2000,17.5986
02/21/2000,17.5671
02/22/2000,17.7023
02/23/2000,17.6035
02/24/2000,17.6085
02/25/2000,17.5676
02/26/2000,17.5522
02/27/2000,17.5599
02/28/2000,17.5747
02/29/2000,17.2054
03/01/2000,17.3997
03/02/2000,16.8997
03/03/2000,16.9299
03/04/2000,16.7002
03/05/2000,16.7299
03/06/2000,16.7302
03/07/2000,16.5521
03/08/2000,16.2623
03/09/2000,16.4202
03/10/2000,16.7008
03/11/2000,16.6081
03/12/2000,16.6693
03/13/2000,16.6715
03/14/2000,16.4332
03/15/2000,16.3664
03/16/2000,16.2768
03/17/2000,16.3994
03/18/2000,16.511
03/19/2000,16.511
03/20/2000,16.5413
03/21/2000,16.419
03/22/2000,16.4784
03/23/2000,16.5912
03/24/2000,16.5968
03/25/2000,16.5879
03/26/2000,16.5879
03/27/2000,16.521
03/28/2000,16.51
03/29/2000,16.3335
03/30/2000,16.2182
03/31/2000,16.0449
04/01/2000,15.7012
04/02/2000,15.7948
04/03/2000,15.7887
04/04/2000,15.9985
04/05/2000,16.0072
04/06/2000,15.9444
04/07/2000,15.9214
04/08/2000,16.0907
04/09/2000,16.0674
04/10/2000,16.081
04/11/2000,16.2466
04/12/2000,16.2537
04/13/2000,16.0696
04/14/2000,16.1203
04/15/2000,15.9111
04/16/2000,15.9563
04/17/2000,15.868
04/18/2000,15.8057
04/19/2000,15.9135
04/20/2000,15.7822
04/21/2000,15.7443
04/22/2000,15.7312
04/23/2000,15.7082
04/24/2000,15.6704
04/25/2000,15.7218
04/26/2000,15.7275
04/27/2000,15.6132
04/28/2000,15.5569
04/29/2000,15.9438
04/30/2000,15.9469
05/01/2000,15.9066
05/02/2000,16.096
05/03/2000,16.0355
05/04/2000,15.9694
05/05/2000,15.5231
05/06/2000,15.6262
05/07/2000,15.679
05/08/2000,15.6314
05/09/2000,15.6889
05/10/2000,15.4384
05/11/2000,15.5797
05/12/2000,15.4687
05/13/2000,15.5351
05/14/2000,15.5222
05/15/2000,15.5266
05/16/2000,15.5227
05/17/2000,15.5465
05/18/2000,15.439
05/19/2000,15.2317
05/20/2000,14.9228
05/21/2000,14.9379
05/22/2000,14.9554
05/23/2000,15.0272
05/24/2000,15.0381
05/25/2000,15.1963
05/26/2000,15.0782
05/27/2000,15.1736
05/28/2000,15.1736
05/29/2000,15.1736
05/30/2000,15.18
05/31/2000,15.4406
06/01/2000,15.5156
06/02/2000,15.4793
06/03/2000,15.5676
06/04/2000,15.5676
06/05/2000,15.5676
06/06/2000,15.6409
06/07/2000,15.5396
06/08/2000,15.4621
06/09/2000,15.3297
06/10/2000,15.4186
06/11/2000,15.4186
06/12/2000,15.4186
06/13/2000,15.224
06/14/2000,15.2724
06/15/2000,15.3971
06/16/2000,15.4895
06/17/2000,15.567
06/18/2000,15.6158
06/19/2000,15.6072
06/20/2000,15.4321
06/21/2000,15.3124
06/22/2000,15.2792
06/23/2000,15.1043
06/24/2000,15.2124
06/25/2000,15.259
06/26/2000,15.2968
06/27/2000,15.3823
06/28/2000,15.4822
06/29/2000,15.5087
06/30/2000,15.4292
07/01/2000,15.65
07/02/2000,15.65
07/03/2000,15.6616
07/04/2000,15.532
07/05/2000,15.6729
07/06/2000,15.8008
07/07/2000,15.6852
07/08/2000,15.7423
07/09/2000,15.7451
07/10/2000,15.7558
07/11/2000,15.6961
07/12/2000,15.7759
07/13/2000,15.8724
07/14/2000,15.8062
07/15/2000,15.6774
07/16/2000,15.6774
07/17/2000,15.6753
07/18/2000,15.6614
07/19/2000,15.5912
07/20/2000,15.5378
07/21/2000,15.5679
07/22/2000,15.7669
07/23/2000,15.7844
07/24/2000,15.7324
07/25/2000,15.6795
07/26/2000,15.7061
07/27/2000,15.7973
07/28/2000,15.764
07/29/2000,15.7636
07/30/2000,15.7628
07/31/2000,15.7493
08/01/2000,15.7365
08/02/2000,15.5761
08/03/2000,15.6189
08/04/2000,15.522
08/05/2000,15.6387
08/06/2000,15.6387
08/07/2000,15.6073
08/08/2000,15.7025
08/09/2000,15.5719
08/10/2000,15.4313
08/11/2000,15.6698
08/12/2000,15.7635
08/13/2000,15.7574
08/14/2000,15.7636
08/15/2000,15.8504
08/16/2000,15.758
08/17/2000,15.6627
08/18/2000,15.7159
08/19/2000,15.6722
08/20/2000,15.6228
08/21/2000,15.6392
08/22/2000,15.6109
08/23/2000,15.5088
08/24/2000,15.3976
08/25/2000,15.4254
08/26/2000,15.4693
08/27/2000,15.4559
08/28/2000,15.4475
08/29/2000,15.3471
08/30/2000,15.277
08/31/2000,15.3153
09/01/2000,15.3027
09/02/2000,15.2649
09/03/2000,15.2614
09/04/2000,15.262
09/05/2000,15.2153
09/06/2000,15.089
09/07/2000,14.9582
09/08/2000,14.832
09/09/2000,14.9707
09/10/2000,14.9552
09/11/2000,14.9554
09/12/2000,14.901
09/13/2000,14.9952
09/14/2000,15.0671
09/15/2000,15.0898
09/16/2000,14.927
09/17/2000,14.8999
09/18/2000,14.896
09/19/2000,14.6793
09/20/2000,14.7379
09/21/2000,14.5301
09/22/2000,14.5979
09/23/2000,14.9288
09/24/2000,14.9237
09/25/2000,14.9454
09/26/2000,14.8702
09/27/2000,14.9515
09/28/2000,14.8368
09/29/2000,14.7383
09/30/2000,14.7383
10/01/2000,14.7383
10/02/2000,14.8273
10/03/2000,15.1131
10/04/2000,15.0933
10/05/2000,15.1524
10/06/2000,15.0928
10/07/2000,14.9364
10/08/2000,14.9612
10/09/2000,14.9657
10/10/2000,14.8435
10/11/2000,14.6595
10/12/2000,14.555
10/13/2000,14.4082
10/14/2000,14.4363
10/15/2000,14.4019
10/16/2000,14.3992
10/17/2000,14.2897
10/18/2000,14.3186
10/19/2000,14.0175
10/20/2000,14.1166
10/21/2000,14.3732
10/22/2000,14.3732
10/23/2000,14.3923
10/24/2000,14.2772
10/25/2000,14.2075
10/26/2000,14.1211
10/27/2000,14.1384
10/28/2000,14.3085
10/29/2000,14.2861
10/30/2000,14.309
10/31/2000,14.4127
11/01/2000,14.4483
11/02/2000,14.476
11/03/2000,14.3982
11/04/2000,14.2091
11/05/2000,14.2241
11/06/2000,14.2447
11/07/2000,14.2142
11/08/2000,14.066
11/09/2000,13.9472
11/10/2000,13.8571
11/11/2000,14.2152
11/12/2000,14.2086
11/13/2000,14.2185
11/14/2000,14.0783
11/15/2000,14.1549
11/16/2000,14.185
11/17/2000,14.1899
11/18/2000,14.1189
11/19/2000,14.1199
11/20/2000,14.1135
11/21/2000,14.2104
11/22/2000,14.1131
11/23/2000,14.1613
11/24/2000,14.2236
11/25/2000,14.2457
11/26/2000,14.2275
11/27/2000,14.2116
11/28/2000,14.25
11/29/2000,14.1541
11/30/2000,14.2923
12/01/2000,14.2736
12/02/2000,14.6154
12/03/2000,14.6338
12/04/2000,14.647
12/05/2000,14.5358
12/06/2000,14.5334
12/07/2000,14.6001
12/08/2000,14.5332
12/09/2000,14.5638
12/10/2000,14.5145
12/11/2000,14.5662
12/12/2000,14.4771
12/13/2000,14.423
12/14/2000,14.4882
12/15/2000,14.5631
12/16/2000,14.6561
12/17/2000,14.6454
12/18/2000,14.635
12/19/2000,14.6094
12/20/2000,14.5825
12/21/2000,14.7983
12/22/2000,14.7405
12/23/2000,14.9589
12/24/2000,14.9441
12/25/2000,14.9441
12/26/2000,14.9328
12/27/2000,15.1279
12/28/2000,15.1813
12/29/2000,15.1512
12/30/2000,15.0916
12/31/2000,15.0916
01/01/2001,15.0916
01/02/2001,15.0929
01/03/2001,15.1361
01/04/2001,15.0015
01/05/2001,15.3861
01/06/2001,15.5235
01/07/2001,15.5328
01/08/2001,15.535
01/09/2001,15.3045
01/10/2001,15.1118
01/11/2001,14.7016
01/12/2001,15.0158
01/13/2001,15.1725
01/14/2001,15.1695
01/15/2001,15.1465
01/16/2001,15.1802
01/17/2001,15.1173
01/18/2001,15.1872
01/19/2001,15.0169
01/20/2001,14.8593
01/21/2001,14.8876
01/22/2001,14.8711
01/23/2001,14.7954
01/24/2001,14.9584
01/25/2001,14.9586
01/26/2001,14.8468
01/27/2001,14.9058
01/28/2001,14.8512
01/29/2001,14.8872
01/30/2001,14.8251
01/31/2001,14.896
02/01/2001,15.0369
02/02/2001,14.9728
02/03/2001,14.8984
02/04/2001,14.9005
02/05/2001,14.8967
02/06/2001,14.7903
02/07/2001,14.769
02/08/2001,14.7702
02/09/2001,14.6268
02/10/2001,14.9242
02/11/2001,14.9184
02/12/2001,14.9286
02/13/2001,15.0292
02/14/2001,14.7119
02/15/2001,14.7865
02/16/2001,14.6713
02/17/2001,14.7939
02/18/2001,14.7939
02/19/2001,14.7939
02/20/2001,14.9792
02/21/2001,14.9675
02/22/2001,14.9356
02/23/2001,14.9297
02/24/2001,14.8474
02/25/2001,14.831
02/26/2001,14.8348
02/27/2001,14.9628
02/28/2001,15.0772
03/01/2001,15.3138
03/02/2001,15.2442
03/03/2001,15.3887
03/04/2001,15.4044
03/05/2001,15.4031
03/06/2001,15.3445
03/07/2001,15.1179
03/08/2001,15.1569
03/09/2001,15.5225
03/10/2001,15.4533
03/11/2001,15.4533
03/12/2001,15.4215
03/13/2001,15.493
03/14/2001,15.3283
03/15/2001,15.3825
03/16/2001,15.5158
03/17/2001,15.5379
03/18/2001,15.5379
03/19/2001,15.5379
03/20/2001,15.4025
03/21/2001,15.3254
03/22/2001,15.4221
03/23/2001,15.3954
03/24/2001,15.4431
03/25/2001,15.4305
03/26/2001,15.4463
03/27/2001,15.4728
03/28/2001,15.3218
03/29/2001,15.275
03/30/2001,15.3496
03/31/2001,15.7274
04/01/2001,15.7519
04/02/2001,15.7519
04/03/2001,15.5805
04/04/2001,15.4585
04/05/2001,15.5181
04/06/2001,15.4055
04/07/2001,15.3734
04/08/2001,15.3156
04/09/2001,15.3156
04/10/2001,15.5279
04/11/2001,15.496
04/12/2001,15.5576
04/13/2001,15.4067
04/14/2001,15.4921
04/15/2001,15.4921
04/16/2001,15.4925
04/17/2001,15.5245
04/18/2001,15.1808
04/19/2001,15.0704
04/20/2001,14.9456
04/21/2001,15.0313
04/22/2001,15.0313
04/23/2001,14.9831
04/24/2001,14.8906
04/25/2001,15.1583
04/26/2001,15.0966
04/27/2001,15.403
04/28/2001,15.5639
04/29/2001,15.5734
04/30/2001,15.5734
05/01/2001,15.3974
05/02/2001,15.2746
05/03/2001,15.1904
05/04/2001,15.0257
05/05/2001,15.1262
05/06/2001,15.1309
05/07/2001,15.1322
05/08/2001,15.1747
05/09/2001,15.1764
05/10/2001,15.4098
05/11/2001,15.4542
05/12/2001,15.38
05/13/2001,15.3783
05/14/2001,15.3739
05/15/2001,15.4971
05/16/2001,15.4814
05/17/2001,15.4466
05/18/2001,15.4309
05/19/2001,15.6063
05/20/2001,15.6035
05/21/2001,15.6039
05/22/2001,15.59
05/23/2001,15.5362
05/24/2001,15.086
05/25/2001,15.0922
05/26/2001,15.2968
05/27/2001,15.2978
05/28/2001,15.2978
05/29/2001,15.3283
05/30/2001,15.1437
05/31/2001,15.0557
06/01/2001,14.901
06/02/2001,14.8719
06/03/2001,14.8719
06/04/2001,14.8669
06/05/2001,14.8447
06/06/2001,14.9953
06/07/2001,14.9071
06/08/2001,14.8748
06/09/2001,15.0257
06/10/2001,15.0175
06/11/2001,15.0237
06/12/2001,15.0578
06/13/2001,15.0395
06/14/2001,15.0822
06/15/2001,15.0918
06/16/2001,15.4116
06/17/2001,15.363
06/18/2001,15.3742
06/19/2001,15.3323
06/20/2001,15.2467
06/21/2001,15.3461
06/22/2001,15.475
06/23/2001,15.4947
06/24/2001,15.4947
06/25/2001,15.4884
06/26/2001,15.4229
06/27/2001,15.4632
06/28/2001,15.5251
06/29/2001,15.4916
06/30/2001,15.5117
07/01/2001,15.5092
07/02/2001,15.5092
07/03/2001,15.5482
07/04/2001,15.5373
07/05/2001,15.4171
07/06/2001,15.428
07/07/2001,15.3228
07/08/2001,15.296
07/09/2001,15.2912
07/10/2001,15.2834
07/11/2001,15.174
07/12/2001,15.0956
07/13/2001,14.986
07/14/2001,15.1165
07/15/2001,15.1165
07/16/2001,15.0947
07/17/2001,15.2254
07/18/2001,15.2409
07/19/2001,15.0327
07/20/2001,14.9009
07/21/2001,14.9178
07/22/2001,14.9287
07/23/2001,14.9311
07/24/2001,15.237
07/25/2001,15.1363
07/26/2001,15.0677
07/27/2001,15.158
07/28/2001,15.0566
07/29/2001,15.0628
07/30/2001,15.0494
07/31/2001,15.2139
08/01/2001,15.1435
08/02/2001,15.109
08/03/2001,15.0586
08/04/2001,14.9679
08/05/2001,14.9794
08/06/2001,14.9794
08/07/2001,14.9323
08/08/2001,14.9104
08/09/2001,14.9336
08/10/2001,14.7523
08/11/2001,14.8163
08/12/2001,14.8459
08/13/2001,14.8508
08/14/2001,14.8089
08/15/2001,14.7128
08/16/2001,14.5251
08/17/2001,14.5708
08/18/2001,14.4777
08/19/2001,14.491
08/20/2001,14.4981
08/21/2001,14.5314
08/22/2001,14.242
08/23/2001,14.3603
08/24/2001,14.3571
08/25/2001,14.3582
08/26/2001,14.3749
08/27/2001,14.3696
08/28/2001,14.2714
08/29/2001,14.3932
08/30/2001,14.4181
08/31/2001,14.2503
09/01/2001,14.0939
09/02/2001,14.0952
09/03/2001,14.109
09/04/2001,14.0545
09/05/2001,14.0721
09/06/2001,14.2165
09/07/2001,14.288
09/08/2001,14.192
09/09/2001,14.192
09/10/2001,14.1991
09/11/2001,14.1843
09/12/2001,13.8523
09/13/2001,13.8523
09/14/2001,13.8264
09/15/2001,13.6735
09/16/2001,13.6735
09/17/2001,13.6735
09/18/2001,13.6673
09/19/2001,13.5529
09/20/2001,13.6048
09/21/2001,13.365
09/22/2001,13.2863
09/23/2001,13.2817
09/24/2001,13.432
09/25/2001,13.4377
09/26/2001,13.426
09/27/2001,13.2823
09/28/2001,13.3185
09/29/2001,13.2666
09/30/2001,13.2754
10/01/2001,13.2749
10/02/2001,13.262
10/03/2001,13.1745
10/04/2001,12.8968
10/05/2001,13.0389
10/06/2001,13.0454
10/07/2001,13.0324
10/08/2001,13.0238
10/09/2001,12.9358
10/10/2001,12.9923
10/11/2001,13.1118
10/12/2001,13.2733
10/13/2001,13.2815
10/14/2001,13.2643
10/15/2001,13.2545
10/16/2001,13.4107
10/17/2001,13.0973
10/18/2001,13.0869
10/19/2001,13.2007
10/20/2001,13.1043
10/21/2001,13.1266
10/22/2001,13.1266
10/23/2001,12.9107
10/24/2001,12.9976
10/25/2001,13.0773
10/26/2001,13.1444
10/27/2001,13.1192
10/28/2001,13.1267
10/29/2001,13.1235
10/30/2001,13.1285
10/31/2001,12.9625
11/01/2001,12.9749
11/02/2001,12.8053
11/03/2001,12.7817
11/04/2001,12.7754
11/05/2001,12.7827
11/06/2001,12.8446
11/07/2001,12.8176
11/08/2001,12.6762
11/09/2001,12.5851
11/10/2001,12.5018
11/11/2001,12.506
11/12/2001,12.5212
11/13/2001,12.4316
11/14/2001,12.5553
11/15/2001,12.5823
11/16/2001,12.8177
11/17/2001,12.8433
11/18/2001,12.8464
11/19/2001,12.837
11/20/2001,12.6784
11/21/2001,12.5941
11/22/2001,12.4208
11/23/2001,12.4372
11/24/2001,12.4879
11/25/2001,12.493
11/26/2001,12.49
11/27/2001,12.5461
11/28/2001,12.4384
11/29/2001,12.4984
11/30/2001,12.0741
12/01/2001,12.0547
12/02/2001,12.0586
12/03/2001,12.0459
12/04/2001,11.9599
12/05/2001,11.7321
12/06/2001,11.1371
12/07/2001,11.444
12/08/2001,11.5829
12/09/2001,11.5866
12/10/2001,11.5838
12/11/2001,11.4993
12/12/2001,11.3881
12/13/2001,11.3325
12/14/2001,10.9496
12/15/2001,10.2857
12/16/2001,10.2841
12/17/2001,10.2962
12/18/2001,10.5788
12/19/2001,10.502
12/20/2001,10.2654
12/21/2001,9.6409
12/22/2001,10.8911
12/23/2001,10.4917
12/24/2001,10.5006
12/25/2001,10.8242
12/26/2001,10.9067
12/27/2001,10.9992
12/28/2001,11.2325
12/29/2001,11.0109
12/30/2001,11.0109
12/31/2001,11.0109
01/01/2002,10.9733
01/02/2002,10.9675
01/03/2002,10.7578
01/04/2002,10.6944
01/05/2002,10.8473
01/06/2002,10.8513
01/07/2002,10.8431
01/08/2002,11.2725
01/09/2002,11.6115
01/10/2002,11.7737
01/11/2002,11.5168
01/12/2002,11.5591
01/13/2002,11.5661
01/14/2002,11.5739
01/15/2002,11.5031
01/16/2002,11.2753
01/17/2002,11.3992
01/18/2002,11.6475
01/19/2002,11.6338
01/20/2002,11.5942
01/21/2002,11.5872
01/22/2002,11.527
01/23/2002,11.5091
01/24/2002,11.9599
01/25/2002,12.0366
01/26/2002,11.849
01/27/2002,11.8833
01/28/2002,11.874
01/29/2002,11.6104
01/30/2002,11.7377
01/31/2002,11.6675
02/01/2002,11.8318
02/02/2002,11.4759
02/03/2002,11.4707
02/04/2002,11.4862
02/05/2002,11.4401
02/06/2002,11.7008
02/07/2002,11.669
02/08/2002,11.854
02/09/2002,11.8436
02/10/2002,11.7797
02/11/2002,11.7762
02/12/2002,11.5786
02/13/2002,11.6949
02/14/2002,11.6277
02/15/2002,11.5028
02/16/2002,11.5918
02/17/2002,11.6014
02/18/2002,11.5909
02/19/2002,11.5217
02/20/2002,11.6489
02/21/2002,11.8515
02/22/2002,11.78
02/23/2002,11.7536
02/24/2002,11.7562
02/25/2002,11.7545
02/26/2002,11.6558
02/27/2002,11.8345
02/28/2002,11.7951
03/01/2002,11.7774
03/02/2002,11.7809
03/03/2002,11.7924
03/04/2002,11.7959
03/05/2002,12.0769
03/06/2002,12.083
03/07/2002,11.8674
03/08/2002,11.0088
03/09/2002,11.1316
03/10/2002,11.03
03/11/2002,11.024
03/12/2002,11.1704
03/13/2002,11.2218
03/14/2002,11.1945
03/15/2002,11.1551
03/16/2002,10.8766
03/17/2002,10.8699
03/18/2002,10.8928
03/19/2002,11.0136
03/20/2002,11.3553
03/21/2002,11.35
03/22/2002,11.5352
03/23/2002,11.6187
03/24/2002,11.5885
03/25/2002,11.5894
03/26/2002,11.6133
03/27/2002,11.6277
03/28/2002,11.6107
03/29/2002,11.7262
03/30/2002,11.728
03/31/2002,11.713
04/01/2002,11.7254
04/02/2002,11.8157
04/03/2002,11.9338
04/04/2002,11.9192
04/05/2002,11.8003
04/06/2002,11.8519
04/07/2002,11.8474
04/08/2002,11.9213
04/09/2002,11.869
04/10/2002,11.7361
04/11/2002,11.6762
04/12/2002,11.7655
04/13/2002,11.7945
04/14/2002,11.7909
04/15/2002,11.8183
04/16/2002,11.8268
04/17/2002,11.7204
04/18/2002,11.7633
04/19/2002,11.7182
04/20/2002,11.7516
04/21/2002,11.7396
04/22/2002,11.7495
04/23/2002,11.8765
04/24/2002,11.9184
04/25/2002,11.9119
04/26/2002,11.8607
04/27/2002,12.1001
04/28/2002,11.9477
04/29/2002,12.0917
04/30/2002,12.0866
05/01/2002,12.1114
05/02/2002,12.0973
05/03/2002,12.1933
05/04/2002,12.1541
05/05/2002,12.1493
05/06/2002,12.1474
05/07/2002,12.2371
05/08/2002,12.6286
05/09/2002,12.614
05/10/2002,12.4264
05/11/2002,12.5383
05/12/2002,12.5773
05/13/2002,12.5764
05/14/2002,12.6852
05/15/2002,12.6785
05/16/2002,12.5287
05/17/2002,12.6409
05/18/2002,12.6212
05/19/2002,12.6052
05/20/2002,12.6113
05/21/2002,12.532
05/22/2002,12.3648
05/23/2002,12.3156
05/24/2002,12.3396
05/25/2002,12.4917
05/26/2002,12.4887
05/27/2002,12.5038
05/28/2002,12.5784
05/29/2002,12.5888
05/30/2002,12.8032
05/31/2002,12.7452
06/01/2002,12.6981
06/02/2002,12.7343
06/03/2002,12.725
06/04/2002,12.5974
06/05/2002,12.8436
06/06/2002,12.6055
06/07/2002,12.7054
06/08/2002,12.6284
06/09/2002,12.6315
06/10/2002,12.6305
06/11/2002,12.5527
06/12/2002,12.5035
06/13/2002,12.4202
06/14/2002,12.1309
06/15/2002,11.8662
06/16/2002,11.8691
06/17/2002,11.8361
06/18/2002,11.7775
06/19/2002,12.1815
06/20/2002,12.1181
06/21/2002,11.8553
06/22/2002,11.8465
06/23/2002,11.8525
06/24/2002,11.8545
06/25/2002,11.8919
06/26/2002,11.7288
06/27/2002,11.6337
06/28/2002,11.5458
06/29/2002,11.6485
06/30/2002,11.5536
07/01/2002,11.5575
07/02/2002,11.9894
07/03/2002,11.9425
07/04/2002,11.8001
07/05/2002,11.7604
07/06/2002,11.9823
07/07/2002,11.9552
07/08/2002,11.9383
07/09/2002,11.6823
07/10/2002,11.83
07/11/2002,11.7808
07/12/2002,11.6167
07/13/2002,11.7629
07/14/2002,11.7557
07/15/2002,11.7536
07/16/2002,11.6395
07/17/2002,11.4882
07/18/2002,11.5039
07/19/2002,11.7271
07/20/2002,11.7018
07/21/2002,11.703
07/22/2002,11.702
07/23/2002,11.6737
07/24/2002,11.6579
07/25/2002,11.346
07/26/2002,11.5658
07/27/2002,11.5943
07/28/2002,11.598
07/29/2002,11.5912
07/30/2002,11.8545
07/31/2002,11.8664
08/01/2002,11.7648
08/02/2002,11.6923
08/03/2002,11.6663
08/04/2002,11.6333
08/05/2002,11.6264
08/06/2002,11.4109
08/07/2002,11.411
08/08/2002,11.5655
08/09/2002,11.6287
08/10/2002,11.4902
08/11/2002,11.4959
08/12/2002,11.4866
08/13/2002,11.4193
08/14/2002,11.2121
08/15/2002,11.139
08/16/2002,11.0515
08/17/2002,11.1466
08/18/2002,11.1443
08/19/2002,11.1698
08/20/2002,11.1818
08/21/2002,10.9678
08/22/2002,10.8601
08/23/2002,11.0427
08/24/2002,11.0749
08/25/2002,11.0749
08/26/2002,11.0638
08/27/2002,11.0983
08/28/2002,11.2314
08/29/2002,11.2539
08/30/2002,11.1587
08/31/2002,11.2714
09/01/2002,11.3076
09/02/2002,11.184
09/03/2002,11.1375
09/04/2002,10.8875
09/05/2002,11.0836
09/06/2002,11.2144
09/07/2002,11.3388
09/08/2002,11.3407
09/09/2002,11.2889
09/10/2002,11.341
09/11/2002,11.3014
09/12/2002,11.4012
09/13/2002,11.5015
09/14/2002,11.5962
09/15/2002,11.5651
09/16/2002,11.6266
09/17/2002,11.4344
09/18/2002,11.538
09/19/2002,11.4922
09/20/2002,11.5121
09/21/2002,11.6486
09/22/2002,11.6542
09/23/2002,11.659
09/24/2002,11.6393
09/25/2002,11.596
09/26/2002,11.6326
09/27/2002,11.5951
09/28/2002,11.6028
09/29/2002,11.6161
09/30/2002,11.6209
10/01/2002,11.5806
10/02/2002,11.7699
10/03/2002,11.7971
10/04/2002,11.8471
10/05/2002,11.8395
10/06/2002,11.8568
10/07/2002,11.8528
10/08/2002,11.8428
10/09/2002,11.8614
10/10/2002,11.5528
10/11/2002,11.9117
10/12/2002,11.8945
10/13/2002,11.8936
10/14/2002,11.9041
10/15/2002,11.9368
10/16/2002,11.9835
10/17/2002,12.0037
10/18/2002,12.1465
10/19/2002,12.1152
10/20/2002,12.1162
10/21/2002,12.1036
10/22/2002,12.2414
10/23/2002,12.3189
10/24/2002,12.2527
10/25/2002,12.3026
10/26/2002,12.3243
10/27/2002,12.3024
10/28/2002,12.3092
10/29/2002,12.325
10/30/2002,12.2291
10/31/2002,12.2122
11/01/2002,12.269
11/02/2002,12.2475
11/03/2002,12.2455
11/04/2002,12.2385
11/05/2002,12.3844
11/06/2002,12.3052
11/07/2002,12.3335
11/08/2002,12.4054
11/09/2002,12.3014
11/10/2002,12.3394
11/11/2002,12.3404
11/12/2002,12.1752
11/13/2002,12.1936
11/14/2002,12.2359
11/15/2002,12.4453
11/16/2002,12.6006
11/17/2002,12.5986
11/18/2002,12.5359
11/19/2002,12.6599
11/20/2002,12.7615
11/21/2002,12.7231
11/22/2002,12.7931
11/23/2002,13.0048
11/24/2002,13.0238
11/25/2002,13.0005
11/26/2002,13.1833
11/27/2002,13.2085
11/28/2002,13.2302
11/29/2002,13.2212
11/30/2002,13.267
12/01/2002,13.267
12/02/2002,13.2702
12/03/2002,13.4664
12/04/2002,13.4791
12/05/2002,13.6976
12/06/2002,13.7284
12/07/2002,13.4688
12/08/2002,13.4623
12/09/2002,13.4269
12/10/2002,13.6149
12/11/2002,13.8297
12/12/2002,14.0129
12/13/2002,13.8275
12/14/2002,13.7993
12/15/2002,13.7726
12/16/2002,13.7751
12/17/2002,13.9425
12/18/2002,13.333
12/19/2002,13.6265
12/20/2002,13.5897
12/21/2002,13.5253
12/22/2002,13.5152
12/23/2002,13.5017
12/24/2002,13.6346
12/25/2002,13.7084
12/26/2002,13.7073
12/27/2002,13.6005
12/28/2002,13.6909
12/29/2002,13.6892
12/30/2002,13.6903
12/31/2002,13.7701
01/01/2003,13.8478
01/02/2003,13.8553
01/03/2003,14.172
01/04/2003,14.2305
01/05/2003,14.2187
01/06/2003,14.2294
01/07/2003,14.0138
01/08/2003,13.9521
01/09/2003,13.9672
01/10/2003,13.9666
01/11/2003,14.02
01/12/2003,14.0424
01/13/2003,14.0271
01/14/2003,13.7613
01/15/2003,13.4098
01/16/2003,13.544
01/17/2003,13.4218
01/18/2003,13.3437
01/19/2003,13.3518
01/20/2003,13.3567
01/21/2003,13.3776
01/22/2003,13.0859
01/23/2003,13.2359
01/24/2003,13.5685
01/25/2003,13.4994
01/26/2003,13.4914
01/27/2003,13.5029
01/28/2003,13.5768
01/29/2003,13.5497
01/30/2003,13.8673
01/31/2003,13.9368
02/01/2003,14.1582
02/02/2003,14.1677
02/03/2003,14.1299
02/04/2003,14.1511
02/05/2003,14.4317
02/06/2003,14.3663
02/07/2003,14.3483
02/08/2003,14.3214
02/09/2003,14.3095
02/10/2003,14.3369
02/11/2003,14.2431
02/12/2003,14.498
02/13/2003,14.5206
02/14/2003,14.5384
02/15/2003,14.4782
02/16/2003,14.5084
02/17/2003,14.4938
02/18/2003,14.3401
02/19/2003,14.1971
02/20/2003,14.4018
02/21/2003,14.6657
02/22/2003,14.7663
02/23/2003,14.7939
02/24/2003,14.8076
02/25/2003,14.6082
02/26/2003,14.5107
02/27/2003,14.3767
02/28/2003,14.7408
03/01/2003,14.6498
03/02/2003,14.6406
03/03/2003,14.6493
03/04/2003,14.9041
03/05/2003,14.7873
03/06/2003,14.7787
03/07/2003,14.7063
03/08/2003,14.7931
03/09/2003,14.8028
03/10/2003,14.7879
03/11/2003,14.8602
03/12/2003,14.8661
03/13/2003,14.6454
03/14/2003,14.5551
03/15/2003,14.4493
03/16/2003,14.4493
03/17/2003,14.4383
03/18/2003,14.4089
03/19/2003,14.5293
03/20/2003,14.7571
03/21/2003,14.8273
03/22/2003,14.8739
03/23/2003,14.8837
03/24/2003,14.7442
03/25/2003,14.9038
03/26/2003,15.0106
03/27/2003,15.2449
03/28/2003,15.1199
03/29/2003,15.0411
03/30/2003,15.0559
03/31/2003,15.048
04/01/2003,14.9717
04/02/2003,15.0339
04/03/2003,14.961
04/04/2003,15.2194
04/05/2003,15.1553
04/06/2003,15.1465
04/07/2003,15.1995
04/08/2003,15.0853
04/09/2003,14.958
04/10/2003,15.2013
04/11/2003,15.4067
04/12/2003,15.5285
04/13/2003,15.5105
04/14/2003,15.5311
04/15/2003,15.4534
04/16/2003,15.6837
04/17/2003,15.6404
04/18/2003,15.7351
04/19/2003,15.8021
04/20/2003,15.8127
04/21/2003,15.7968
04/22/2003,15.9024
04/23/2003,15.9262
04/24/2003,16.3394
04/25/2003,16.5693
04/26/2003,16.7123
04/27/2003,16.6422
04/28/2003,16.6477
04/29/2003,16.7984
04/30/2003,16.9164
05/01/2003,16.4518
05/02/2003,16.3713
05/03/2003,15.9558
05/04/2003,15.9144
05/05/2003,15.9158
05/06/2003,16.4842
05/07/2003,16.175
05/08/2003,16.2206
05/09/2003,16.3342
05/10/2003,16.2998
05/11/2003,16.2748
05/12/2003,16.2748
05/13/2003,16.0487
05/14/2003,15.8586
05/15/2003,15.251
05/16/2003,14.5681
05/17/2003,14.9881
05/18/2003,15.0766
05/19/2003,15.0675
05/20/2003,14.7891
05/21/2003,15.0729
05/22/2003,15.0748
05/23/2003,15.0156
05/24/2003,14.874
05/25/2003,14.8791
05/26/2003,14.8728
05/27/2003,14.8411
05/28/2003,14.478
05/29/2003,14.4973
05/30/2003,14.8749
05/31/2003,14.9001
06/01/2003,14.9014
06/02/2003,14.9388
06/03/2003,14.8332
06/04/2003,14.863
06/05/2003,14.5526
06/06/2003,14.8418
06/07/2003,14.8097
06/08/2003,14.8172
06/09/2003,14.8197
06/10/2003,14.8967
06/11/2003,14.9045
06/12/2003,14.8619
06/13/2003,15.113
06/14/2003,15.0352
06/15/2003,15.0339
06/16/2003,15.0301
06/17/2003,15.1265
06/18/2003,15.1183
06/19/2003,14.9279
06/20/2003,15.0126
06/21/2003,15.0713
06/22/2003,15.1161
06/23/2003,15.1225
06/24/2003,14.8394
06/25/2003,15.2004
06/26/2003,15.3595
06/27/2003,15.7261
06/28/2003,16.055
06/29/2003,16.0591
06/30/2003,16.0591
07/01/2003,16.0645
07/02/2003,16.096
07/03/2003,15.9226
07/04/2003,15.7956
07/05/2003,15.7757
07/06/2003,15.781
07/07/2003,15.765
07/08/2003,15.7925
07/09/2003,15.5579
07/10/2003,15.6054
07/11/2003,15.591
07/12/2003,15.4829
07/13/2003,15.4737
07/14/2003,15.4737
07/15/2003,15.5479
07/16/2003,15.49
07/17/2003,15.3039
07/18/2003,15.3951
07/19/2003,15.4384
07/20/2003,15.4489
07/21/2003,15.4554
07/22/2003,15.6235
07/23/2003,15.8026
07/24/2003,15.8963
07/25/2003,15.8973
07/26/2003,15.9772
07/27/2003,16.0732
07/28/2003,16.0557
07/29/2003,16.2517
07/30/2003,16.3898
07/31/2003,16.4058
08/01/2003,16.4292
08/02/2003,16.1519
08/03/2003,16.1519
08/04/2003,16.1626
08/05/2003,16.1828
08/06/2003,16.2318
08/07/2003,16.3642
08/08/2003,16.4147
08/09/2003,16.2696
08/10/2003,16.2765
08/11/2003,16.271
08/12/2003,16.1293
08/13/2003,16.0709
08/14/2003,16.1263
08/15/2003,16.3399
08/16/2003,16.29
08/17/2003,16.2941
08/18/2003,16.2941
08/19/2003,16.5357
08/20/2003,16.1828
08/21/2003,16.0852
08/22/2003,15.7203
08/23/2003,15.7668
08/24/2003,15.7641
08/25/2003,15.7735
08/26/2003,15.7499
08/27/2003,16.0602
08/28/2003,16.0614
08/29/2003,16.0259
08/30/2003,15.9591
08/31/2003,15.9591
09/01/2003,15.9345
09/02/2003,15.8653
09/03/2003,15.9113
09/04/2003,16.0576
09/05/2003,16.0566
09/06/2003,15.691
09/07/2003,15.7147
09/08/2003,15.7227
09/09/2003,15.4077
09/10/2003,15.6489
09/11/2003,15.9412
09/12/2003,15.8483
09/13/2003,15.9619
09/14/2003,15.9796
09/15/2003,15.9701
09/16/2003,15.8597
09/17/2003,15.4772
09/18/2003,15.7634
09/19/2003,15.7234
09/20/2003,15.6381
09/21/2003,15.5102
09/22/2003,15.5961
09/23/2003,15.5287
09/24/2003,15.7289
09/25/2003,15.676
09/26/2003,15.8667
09/27/2003,15.5832
09/28/2003,15.5407
09/29/2003,15.5574
09/30/2003,15.6001
10/01/2003,16.1074
10/02/2003,16.01
10/03/2003,16.1661
10/04/2003,16.087
10/05/2003,16.0957
10/06/2003,16.0957
10/07/2003,16.0984
10/08/2003,15.9889
10/09/2003,16.0065
10/10/2003,15.7178
10/11/2003,15.6472
10/12/2003,15.6714
10/13/2003,15.6498
10/14/2003,15.5433
10/15/2003,15.7278
10/16/2003,15.6177
10/17/2003,15.6907
10/18/2003,15.2296
10/19/2003,15.2282
10/20/2003,15.2281
10/21/2003,15.3543
10/22/2003,15.3796
10/23/2003,15.6482
10/24/2003,15.7925
10/25/2003,15.8896
10/26/2003,15.8317
10/27/2003,15.8019
10/28/2003,15.8237
10/29/2003,15.6254
10/30/2003,15.7538
10/31/2003,15.6853
11/01/2003,16.0127
11/02/2003,16.0102
11/03/2003,15.9942
11/04/2003,16.0411
11/05/2003,15.91
11/06/2003,15.8845
11/07/2003,15.7608
11/08/2003,15.7643
11/09/2003,15.7283
11/10/2003,15.7423
11/11/2003,15.6799
11/12/2003,15.7696
11/13/2003,15.8492
11/14/2003,16.0673
11/15/2003,16.2337
11/16/2003,16.2382
11/17/2003,16.2262
11/18/2003,16.2188
11/19/2003,16.566
11/20/2003,16.5656
11/21/2003,16.7119
11/22/2003,16.6728
11/23/2003,16.7035
11/24/2003,16.6974
11/25/2003,16.6773
11/26/2003,16.7642
11/27/2003,17.0096
11/28/2003,16.9928
11/29/2003,17.2164
11/30/2003,17.2589
12/01/2003,17.2667
12/02/2003,17.2464
12/03/2003,17.2717
12/04/2003,17.5256
12/05/2003,17.1434
12/06/2003,17.112
12/07/2003,17.0898
12/08/2003,17.1168
12/09/2003,16.6835
12/10/2003,16.779
12/11/2003,16.7331
12/12/2003,17.0296
12/13/2003,16.9896
12/14/2003,16.9977
12/15/2003,16.9977
12/16/2003,17.065
12/17/2003,16.868
12/18/2003,16.529
12/19/2003,16.2587
12/20/2003,15.5752
12/21/2003,15.6235
12/22/2003,15.5974
12/23/2003,15.6201
12/24/2003,15.5765
12/25/2003,16.1229
12/26/2003,15.973
12/27/2003,16.1443
12/28/2003,16.1323
12/29/2003,15.7463
12/30/2003,15.9681
12/31/2003,16.2035
01/01/2004,16.1114
01/02/2004,16.2937
01/03/2004,16.3994
01/04/2004,16.42
01/05/2004,16.4231
01/06/2004,16.9324
01/07/2004,16.5439
01/08/2004,16.2295
01/09/2004,16.1899
01/10/2004,16.0121
01/11/2004,16.0872
01/12/2004,16.1023
01/13/2004,15.3554
01/14/2004,15.4616
01/15/2004,14.9193
01/16/2004,14.4902
01/17/2004,14.8095
01/18/2004,14.641
01/19/2004,14.6355
01/20/2004,14.8303
01/21/2004,15.217
01/22/2004,15.0974
01/23/2004,15.0165
01/24/2004,14.936
01/25/2004,14.936
01/26/2004,14.9011
01/27/2004,15.0271
01/28/2004,15.024
01/29/2004,15.2401
01/30/2004,15.1257
01/31/2004,15.1257
02/01/2004,15.1257
02/02/2004,15.1257
02/03/2004,15.1484
02/04/2004,15.2997
02/05/2004,15.4728
02/06/2004,15.1727
02/07/2004,15.2098
02/08/2004,15.2242
02/09/2004,15.0837
02/10/2004,15.3453
02/11/2004,15.4445
02/12/2004,15.6569
02/13/2004,15.9717
02/14/2004,15.9928
02/15/2004,15.9592
02/16/2004,15.9652
02/17/2004,15.9005
02/18/2004,16.2884
02/19/2004,16.1502
02/20/2004,16.2049
02/21/2004,16.3075
02/22/2004,16.2731
02/23/2004,16.2746
02/24/2004,16.4357
02/25/2004,16.5196
02/26/2004,16.4334
02/27/2004,16.542
02/28/2004,16.4709
02/29/2004,16.5057
03/01/2004,16.4876
03/02/2004,16.4946
03/03/2004,16.1849
03/04/2004,16.1432
03/05/2004,16.3521
03/06/2004,17.0068
03/07/2004,17.0685
03/08/2004,16.8765
03/09/2004,17.1162
03/10/2004,17.1784
03/11/2004,16.7356
03/12/2004,16.7391
03/13/2004,16.4333
03/14/2004,16.4848
03/15/2004,16.4729
03/16/2004,16.5502
03/17/2004,16.2237
03/18/2004,16.2218
03/19/2004,16.0923
03/20/2004,16.0553
03/21/2004,16.0388
03/22/2004,16.0435
03/23/2004,16.4914
03/24/2004,16.4224
03/25/2004,16.1805
03/26/2004,16.1585
03/27/2004,16.2609
03/28/2004,16.2609
03/29/2004,16.1617
03/30/2004,16.5909
03/31/2004,16.7086
04/01/2004,16.63
04/02/2004,16.466
04/03/2004,16.36
04/04/2004,16.2991
04/05/2004,16.2804
04/06/2004,16.3753
04/07/2004,16.7538
04/08/2004,16.6598
04/09/2004,16.9351
04/10/2004,17.0325
04/11/2004,16.8332
04/12/2004,16.8126
04/13/2004,16.7934
04/14/2004,16.3238
04/15/2004,16.493
04/16/2004,16.8175
04/17/2004,16.7667
04/18/2004,16.7854
04/19/2004,16.818
04/20/2004,16.6347
04/21/2004,16.7007
04/22/2004,16.192
04/23/2004,16.2147
04/24/2004,16.1461
04/25/2004,16.3221
04/26/2004,16.3296
04/27/2004,16.2146
04/28/2004,16.5018
04/29/2004,15.9257
04/30/2004,15.9896
05/01/2004,15.8279
05/02/2004,15.8172
05/03/2004,15.8258
05/04/2004,15.8205
05/05/2004,15.8793
05/06/2004,16.06
05/07/2004,15.917
05/08/2004,16.02
05/09/2004,16.02
05/10/2004,15.9957
05/11/2004,16.3759
05/12/2004,16.5217
05/13/2004,16.4686
05/14/2004,16.4784
05/15/2004,16.9701
05/16/2004,16.7154
05/17/2004,16.6993
05/18/2004,16.8566
05/19/2004,16.845
05/20/2004,16.8256
05/21/2004,16.6475
05/22/2004,16.7238
05/23/2004,16.7462
05/24/2004,16.7193
05/25/2004,16.9799
05/26/2004,16.9749
05/27/2004,17.0016
05/28/2004,17.0181
05/29/2004,16.992
05/30/2004,16.992
05/31/2004,17.0435
06/01/2004,16.822
06/02/2004,17.3161
06/03/2004,16.8694
06/04/2004,17.1865
06/05/2004,17.2022
06/06/2004,17.2099
06/07/2004,17.2648
06/08/2004,16.9708
06/09/2004,16.6986
06/10/2004,16.6544
06/11/2004,17.042
06/12/2004,16.9563
06/13/2004,16.909
06/14/2004,16.9136
06/15/2004,16.7764
06/16/2004,16.9654
06/17/2004,16.9614
06/18/2004,16.8682
06/19/2004,17.078
06/20/2004,17.0222
06/21/2004,17.0097
06/22/2004,17.3181
06/23/2004,17.4137
06/24/2004,17.4178
06/25/2004,17.1327
06/26/2004,17.1283
06/27/2004,17.0833
06/28/2004,17.1319
06/29/2004,17.5765
06/30/2004,17.3756
07/01/2004,17.7509
07/02/2004,17.5959
07/03/2004,17.7089
07/04/2004,17.6974
07/05/2004,17.7376
07/06/2004,17.6859
07/07/2004,17.652
07/08/2004,17.8301
07/09/2004,18.0884
07/10/2004,17.8702
07/11/2004,17.8488
07/12/2004,17.7828
07/13/2004,17.9272
07/14/2004,17.8503
07/15/2004,18.043
07/16/2004,18.0499
07/17/2004,18.3249
07/18/2004,18.4642
07/19/2004,18.3084
07/20/2004,18.2765
07/21/2004,18.2689
07/22/2004,18.1997
07/23/2004,18.1475
07/24/2004,17.8026
07/25/2004,17.92
07/26/2004,17.9054
07/27/2004,17.6592
07/28/2004,17.588
07/29/2004,17.8605
07/30/2004,17.9721
07/31/2004,17.7879
08/01/2004,17.8579
08/02/2004,17.7939
08/03/2004,17.5142
08/04/2004,17.7494
08/05/2004,17.8338
08/06/2004,17.9933
08/07/2004,18.1482
08/08/2004,18.1696
08/09/2004,18.0775
08/10/2004,18.1968
08/11/2004,18.088
08/12/2004,17.9341
08/13/2004,17.3022
08/14/2004,17.1461
08/15/2004,17.1668
08/16/2004,17.1715
08/17/2004,16.8574
08/18/2004,17.0533
08/19/2004,16.8044
08/20/2004,16.5866
08/21/2004,16.6697
08/22/2004,16.6695
08/23/2004,16.6575
08/24/2004,16.4868
08/25/2004,16.3082
08/26/2004,16.553
08/27/2004,16.6682
08/28/2004,16.27
08/29/2004,16.3125
08/30/2004,16.2974
08/31/2004,16.4517
09/01/2004,16.5118
09/02/2004,16.6252
09/03/2004,16.7475
09/04/2004,16.6569
09/05/2004,16.6373
09/06/2004,16.7191
09/07/2004,16.6468
09/08/2004,16.5315
09/09/2004,16.5121
09/10/2004,16.5188
09/11/2004,16.7423
09/12/2004,16.8025
09/13/2004,16.816
09/14/2004,16.8313
09/15/2004,16.9156
09/16/2004,16.7938
09/17/2004,16.728
09/18/2004,16.9026
09/19/2004,16.8539
09/20/2004,16.8705
09/21/2004,16.9641
09/22/2004,17.0958
09/23/2004,17.0943
09/24/2004,17.2894
09/25/2004,17.28
09/26/2004,17.3154
09/27/2004,17.2566
09/28/2004,17.4576
09/29/2004,17.4409
09/30/2004,17.3137
10/01/2004,17.0653
10/02/2004,17.1359
10/03/2004,17.1453
10/04/2004,17.1333
10/05/2004,17.1938
10/06/2004,17.0999
10/07/2004,17.1029
10/08/2004,16.8869
10/09/2004,16.7672
10/10/2004,16.7672
10/11/2004,16.7641
10/12/2004,16.7222
10/13/2004,16.693
10/14/2004,16.7644
10/15/2004,16.8392
10/16/2004,17.0262
10/17/2004,17.0409
10/18/2004,16.9928
10/19/2004,17.2015
10/20/2004,17.2761
10/21/2004,17.1699
10/22/2004,17.2488
10/23/2004,17.4786
10/24/2004,17.5132
10/25/2004,17.4739
10/26/2004,17.2624
10/27/2004,17.0589
10/28/2004,17.2955
10/29/2004,17.4621
10/30/2004,17.3953
10/31/2004,17.368
11/01/2004,17.3675
11/02/2004,17.4724
11/03/2004,17.3884
11/04/2004,17.506
11/05/2004,17.4813
11/06/2004,17.3629
11/07/2004,17.4518
11/08/2004,17.3181
11/09/2004,17.097
11/10/2004,17.1429
11/11/2004,17.286
11/12/2004,17.2873
11/13/2004,17.315
11/14/2004,17.4178
11/15/2004,17.2668
11/16/2004,17.4515
11/17/2004,17.4431
11/18/2004,17.4747
11/19/2004,17.3084
11/20/2004,17.2273
11/21/2004,17.2247
11/22/2004,17.2523
11/23/2004,17.239
11/24/2004,17.3275
11/25/2004,17.3582
11/26/2004,17.3944
11/27/2004,17.6248
11/28/2004,17.7822
11/29/2004,17.6674
11/30/2004,17.7868
12/01/2004,17.7467
12/02/2004,17.8301
12/03/2004,17.7568
12/04/2004,17.9654
12/05/2004,17.8536
12/06/2004,17.8466
12/07/2004,18.0165
12/08/2004,17.8115
12/09/2004,17.8314
12/10/2004,18.0306
12/11/2004,18.1815
12/12/2004,18.1198
12/13/2004,18.165
12/14/2004,18.3613
12/15/2004,18.5219
12/16/2004,18.2565
12/17/2004,18.1398
12/18/2004,18.1312
12/19/2004,18.0708
12/20/2004,18.0031
12/21/2004,18.2729
12/22/2004,18.4476
12/23/2004,18.5879
12/24/2004,18.466
12/25/2004,18.5038
12/26/2004,18.4174
12/27/2004,18.4174
12/28/2004,18.4212
12/29/2004,18.3824
12/30/2004,18.4144
12/31/2004,18.3006
01/01/2005,18.1467
01/02/2005,18.3871
01/03/2005,18.2021
01/04/2005,18.2165
01/05/2005,17.9724
01/06/2005,17.5819
01/07/2005,17.1772
01/08/2005,17.2246
01/09/2005,17.242
01/10/2005,17.2684
01/11/2005,17.4336
01/12/2005,17.3887
01/13/2005,17.2885
01/14/2005,16.9865
01/15/2005,16.9394
01/16/2005,16.9619
01/17/2005,16.9474
01/18/2005,16.9661
01/19/2005,16.8442
01/20/2005,17.0367
01/21/2005,17.077
01/22/2005,17.2336
01/23/2005,17.1981
01/24/2005,17.2538
01/25/2005,17.3087
01/26/2005,17.4741
01/27/2005,17.4058
01/28/2005,17.4022
01/29/2005,17.4611
01/30/2005,17.4641
01/31/2005,17.4509
02/01/2005,17.3365
02/02/2005,17.2481
02/03/2005,17.2541
02/04/2005,17.0635
02/05/2005,16.9053
02/06/2005,17.0641
02/07/2005,16.9644
02/08/2005,16.8734
02/09/2005,16.9261
02/10/2005,17.0295
02/11/2005,17.3221
02/12/2005,17.4068
02/13/2005,17.5118
02/14/2005,17.3831
02/15/2005,17.4339
02/16/2005,17.5819
02/17/2005,17.7029
02/18/2005,17.8654
02/19/2005,17.9121
02/20/2005,17.8959
02/21/2005,17.8216
02/22/2005,17.8441
02/23/2005,18.0859
02/24/2005,18.1319
02/25/2005,18.1813
02/26/2005,18.1727
02/27/2005,18.1527
02/28/2005,18.1542
03/01/2005,17.9836
03/02/2005,17.9065
03/03/2005,17.743
03/04/2005,17.728
03/05/2005,18.0229
03/06/2005,17.9304
03/07/2005,17.9384
03/08/2005,18.0274
03/09/2005,18.1206
03/10/2005,18.1208
03/11/2005,17.9224
03/12/2005,17.856
03/13/2005,17.8441
03/14/2005,17.8549
03/15/2005,17.6162
03/16/2005,17.1221
03/17/2005,17.2308
03/18/2005,17.3593
03/19/2005,17.3741
03/20/2005,17.3463
03/21/2005,17.3842
03/22/2005,17.2589
03/23/2005,17.1376
03/24/2005,17.1256
03/25/2005,17.1312
03/26/2005,17.1843
03/27/2005,17.1908
03/28/2005,17.1892
03/29/2005,16.9802
03/30/2005,17.0195
03/31/2005,17.1512
04/01/2005,17.1909
04/02/2005,17.3924
04/03/2005,17.356
04/04/2005,17.3616
04/05/2005,17.4143
04/06/2005,17.5181
04/07/2005,17.7812
04/08/2005,17.7812
04/09/2005,17.6327
04/10/2005,17.6251
04/11/2005,17.6386
04/12/2005,17.5438
04/13/2005,17.6019
04/14/2005,17.5927
04/15/2005,17.2446
04/16/2005,17.2318
04/17/2005,17.2534
04/18/2005,17.1839
04/19/2005,17.1548
04/20/2005,17.3689
04/21/2005,17.6081
04/22/2005,17.5822
04/23/2005,17.6162
04/24/2005,17.5489
04/25/2005,17.4907
04/26/2005,17.5413
04/27/2005,17.372
04/28/2005,17.5069
04/29/2005,17.3132
04/30/2005,17.2778
05/01/2005,17.3059
05/02/2005,17.3278
05/03/2005,17.3289
05/04/2005,17.2497
05/05/2005,17.516
05/06/2005,17.6248
05/07/2005,17.4915
05/08/2005,17.5193
05/09/2005,17.5237
05/10/2005,17.3054
05/11/2005,17.1309
05/12/2005,17.1651
05/13/2005,17.0779
05/14/2005,16.9808
05/15/2005,17.155
05/16/2005,17.004
05/17/2005,16.8299
05/18/2005,16.763
05/19/2005,16.7068
05/20/2005,16.86
05/21/2005,16.6426
05/22/2005,16.6561
05/23/2005,16.614
05/24/2005,16.5092
05/25/2005,16.3764
05/26/2005,16.6695
05/27/2005,16.3275
05/28/2005,16.486
05/29/2005,16.5062
05/30/2005,16.4916
05/31/2005,16.2712
06/01/2005,15.9879
06/02/2005,15.8016
06/03/2005,15.9436
06/04/2005,15.7977
06/05/2005,15.8377
06/06/2005,15.7865
06/07/2005,15.9718
06/08/2005,16.1142
06/09/2005,15.8933
06/10/2005,15.9375
06/11/2005,16.1703
06/12/2005,16.207
06/13/2005,16.1412
06/14/2005,16.0565
06/15/2005,15.9351
06/16/2005,16.1777
06/17/2005,16.2722
06/18/2005,16.4375
06/19/2005,16.4655
06/20/2005,16.4987
06/21/2005,16.352
06/22/2005,16.1472
06/23/2005,16.2346
06/24/2005,16.1508
06/25/2005,16.3191
06/26/2005,16.3034
06/27/2005,16.2977
06/28/2005,16.5213
06/29/2005,16.6018
06/30/2005,16.6034
07/01/2005,16.6963
07/02/2005,16.366
07/03/2005,16.3486
07/04/2005,16.3543
07/05/2005,16.3755
07/06/2005,16.3428
07/07/2005,16.3817
07/08/2005,16.4148
07/09/2005,16.354
07/10/2005,16.3628
07/11/2005,16.3468
07/12/2005,16.7795
07/13/2005,16.9978
07/14/2005,16.8242
07/15/2005,17.0331
07/16/2005,16.9668
07/17/2005,16.9963
07/18/2005,17.0024
07/19/2005,16.9158
07/20/2005,16.9568
07/21/2005,17.1833
07/22/2005,16.8954
07/23/2005,16.8449
07/24/2005,16.9176
07/25/2005,16.9039
07/26/2005,16.8264
07/27/2005,16.8347
07/28/2005,17.0015
07/29/2005,16.996
07/30/2005,17.1443
07/31/2005,17.1311
08/01/2005,17.1508
08/02/2005,17.206
08/03/2005,17.1133
08/04/2005,17.3076
08/05/2005,17.3761
08/06/2005,17.3964
08/07/2005,17.3315
08/08/2005,17.3954
08/09/2005,17.3962
08/10/2005,17.368
08/11/2005,17.4379
08/12/2005,17.3986
08/13/2005,17.2939
08/14/2005,17.2734
08/15/2005,17.3021
08/16/2005,17.0277
08/17/2005,17.1031
08/18/2005,16.9559
08/19/2005,16.9698
08/20/2005,16.8998
08/21/2005,16.9074
08/22/2005,16.9244
08/23/2005,16.9688
08/24/2005,17.0183
08/25/2005,17.05
08/26/2005,17.064
08/27/2005,17.0695
08/28/2005,17.0322
08/29/2005,17.0768
08/30/2005,17.1381
08/31/2005,17.0609
09/01/2005,17.4443
09/02/2005,17.4739
09/03/2005,17.603
09/04/2005,17.5605
09/05/2005,17.5941
09/06/2005,17.4901
09/07/2005,17.3917
09/08/2005,17.3972
09/09/2005,17.5122
09/10/2005,17.4447
09/11/2005,17.5428
09/12/2005,17.3021
09/13/2005,17.3056
09/14/2005,17.3737
09/15/2005,17.4288
09/16/2005,17.4269
09/17/2005,17.5074
09/18/2005,17.5043
09/19/2005,17.6121
09/20/2005,17.4235
09/21/2005,17.5367
09/22/2005,17.5609
09/23/2005,17.6809
09/24/2005,17.6692
09/25/2005,17.6738
09/26/2005,17.7134
09/27/2005,17.6654
09/28/2005,17.5674
09/29/2005,17.7925
09/30/2005,17.8128
10/01/2005,17.8928
10/02/2005,17.8916
10/03/2005,17.8665
10/04/2005,17.8118
10/05/2005,17.7907
10/06/2005,17.5161
10/07/2005,17.3474
10/08/2005,17.4257
10/09/2005,17.441
10/10/2005,17.4304
10/11/2005,17.6441
10/12/2005,17.5713
10/13/2005,17.4427
10/14/2005,17.3884
10/15/2005,17.4954
10/16/2005,17.465
10/17/2005,17.4692
10/18/2005,17.6251
10/19/2005,17.5942
10/20/2005,17.5376
10/21/2005,17.4738
10/22/2005,17.5924
10/23/2005,17.5527
10/24/2005,17.5718
10/25/2005,17.5503
10/26/2005,17.4434
10/27/2005,17.3718
10/28/2005,17.3216
10/29/2005,17.2916
10/30/2005,17.3434
10/31/2005,17.2827
11/01/2005,17.3915
11/02/2005,17.4867
11/03/2005,17.6487
11/04/2005,17.6996
11/05/2005,17.7613
11/06/2005,17.7658
11/07/2005,17.6853
11/08/2005,17.5327
11/09/2005,17.4455
11/10/2005,17.468
11/11/2005,17.5323
11/12/2005,17.5045
11/13/2005,17.5065
11/14/2005,17.4783
11/15/2005,17.5835
11/16/2005,17.5621
11/17/2005,17.7732
11/18/2005,17.7517
11/19/2005,17.8807
11/20/2005,17.8785
11/21/2005,17.9009
11/22/2005,17.965
11/23/2005,18.0593
11/24/2005,18.2335
11/25/2005,18.2734
11/26/2005,18.4385
11/27/2005,18.2866
11/28/2005,18.5157
11/29/2005,18.5259
11/30/2005,18.4253
12/01/2005,18.4006
12/02/2005,18.4643
12/03/2005,18.5825
12/04/2005,18.8007
12/05/2005,19.1251
12/06/2005,19.1417
12/07/2005,19.1051
12/08/2005,19.1711
12/09/2005,19.1992
12/10/2005,19.056
12/11/2005,18.9859
12/12/2005,19.0574
12/13/2005,19.0649
12/14/2005,19.0078
12/15/2005,18.9908
12/16/2005,18.8759
12/17/2005,18.3741
12/18/2005,18.042
12/19/2005,18.134
12/20/2005,18.1445
12/21/2005,18.1931
12/22/2005,18.3475
12/23/2005,18.3993
12/24/2005,18.3966
12/25/2005,18.3371
12/26/2005,18.4003
12/27/2005,18.4084
12/28/2005,18.3703
12/29/2005,18.4062
12/30/2005,18.4802
12/31/2005,18.6306
01/01/2006,18.6079
01/02/2006,18.7524
01/03/2006,18.7582
01/04/2006,18.7221
01/05/2006,18.6315
01/06/2006,18.8756
01/07/2006,18.8438
01/08/2006,18.9907
01/09/2006,18.995
01/10/2006,18.8244
01/11/2006,18.8796
01/12/2006,18.8014
01/13/2006,18.955
01/14/2006,18.9122
01/15/2006,19.0654
01/16/2006,19.0653
01/17/2006,19.1543
01/18/2006,19.1732
01/19/2006,19.0939
01/20/2006,19.1223
01/21/2006,19.278
01/22/2006,19.3797
01/23/2006,19.3859
01/24/2006,19.2265
01/25/2006,19.1064
01/26/2006,19.1224
01/27/2006,19.1136
01/28/2006,19.1004
01/29/2006,19.1258
01/30/2006,19.1247
01/31/2006,19.1356
02/01/2006,19.2527
02/02/2006,19.3489
02/03/2006,19.4035
02/04/2006,19.5371
02/05/2006,19.5533
02/06/2006,19.682
02/07/2006,19.5344
02/08/2006,19.369
02/09/2006,19.0518
02/10/2006,19.2578
02/11/2006,19.3182
02/12/2006,19.3811
02/13/2006,19.3851
02/14/2006,19.201
02/15/2006,19.0809
02/16/2006,19.2641
02/17/2006,19.3855
02/18/2006,19.5226
02/19/2006,19.7579
02/20/2006,19.7632
02/21/2006,19.6706
02/22/2006,19.6478
02/23/2006,19.5027
02/24/2006,19.369
02/25/2006,19.115
02/26/2006,19.2936
02/27/2006,19.2975
02/28/2006,18.9867
03/01/2006,18.8252
03/02/2006,18.8184
03/03/2006,18.901
03/04/2006,18.9719
03/05/2006,18.8614
03/06/2006,18.8761
03/07/2006,18.8941
03/08/2006,18.7933
03/09/2006,18.7725
03/10/2006,18.75
03/11/2006,18.904
03/12/2006,19.1836
03/13/2006,19.1899
03/14/2006,19.0804
03/15/2006,18.9318
03/16/2006,18.9303
03/17/2006,18.9726
03/18/2006,18.8331
03/19/2006,18.7973
03/20/2006,18.8004
03/21/2006,18.648
03/22/2006,18.5
03/23/2006,18.4673
03/24/2006,18.6282
03/25/2006,18.6799
03/26/2006,18.9139
03/27/2006,18.9166
03/28/2006,18.7033
03/29/2006,18.6536
03/30/2006,18.7069
03/31/2006,18.8346
04/01/2006,19.0437
04/02/2006,19.2422
04/03/2006,19.2533
04/04/2006,19.241
04/05/2006,19.3799
04/06/2006,19.4557
04/07/2006,19.5071
04/08/2006,19.3926
04/09/2006,19.4376
04/10/2006,19.4447
04/11/2006,19.3446
04/12/2006,19.3384
04/13/2006,19.3313
04/14/2006,19.3597
04/15/2006,19.4063
04/16/2006,19.5494
04/17/2006,19.5502
04/18/2006,19.4344
04/19/2006,19.4756
04/20/2006,19.6235
04/21/2006,19.6343
04/22/2006,19.4605
04/23/2006,19.6772
04/24/2006,19.6735
04/25/2006,19.249
04/26/2006,18.9344
04/27/2006,18.7569
04/28/2006,18.6065
04/29/2006,18.6637
04/30/2006,19.1298
05/01/2006,19.1301
05/02/2006,18.924
05/03/2006,18.8332
05/04/2006,18.7842
05/05/2006,18.7705
05/06/2006,18.7639
05/07/2006,18.7244
05/08/2006,18.722
05/09/2006,18.4768
05/10/2006,18.4115
05/11/2006,18.3437
05/12/2006,18.2725
05/13/2006,17.925
05/14/2006,17.7478
05/15/2006,17.6289
05/16/2006,17.3165
05/17/2006,17.2495
05/18/2006,17.3093
05/19/2006,17.2242
05/20/2006,17.2639
05/21/2006,17.363
05/22/2006,17.3635
05/23/2006,17.1358
05/24/2006,17.0994
05/25/2006,16.9278
05/26/2006,17.1255
05/27/2006,17.1891
05/28/2006,17.3845
05/29/2006,17.3822
05/30/2006,17.3004
05/31/2006,17.1495
06/01/2006,16.7808
06/02/2006,16.7907
06/03/2006,16.9438
06/04/2006,16.8906
06/05/2006,16.8917
06/06/2006,16.8502
06/07/2006,16.7409
06/08/2006,16.7675
06/09/2006,16.8197
06/10/2006,16.9341
06/11/2006,16.8612
06/12/2006,16.8896
06/13/2006,16.9634
06/14/2006,16.8364
06/15/2006,16.8191
06/16/2006,16.7971
06/17/2006,16.7455
06/18/2006,16.8665
06/19/2006,16.8665
06/20/2006,16.7032
06/21/2006,16.3794
06/22/2006,16.1417
06/23/2006,16.0043
06/24/2006,15.7114
06/25/2006,15.7926
06/26/2006,15.7932
06/27/2006,15.7312
06/28/2006,15.8827
06/29/2006,15.9901
06/30/2006,16.0344
07/01/2006,16.0951
07/02/2006,16.0859
07/03/2006,16.0857
07/04/2006,16.1495
07/05/2006,16.3223
07/06/2006,16.2026
07/07/2006,15.9822
07/08/2006,16.0624
07/09/2006,16.0945
07/10/2006,16.0947
07/11/2006,16.0203
07/12/2006,16.0629
07/13/2006,16.1452
07/14/2006,16.0636
07/15/2006,16.0608
07/16/2006,16.2294
07/17/2006,16.2294
07/18/2006,16.175
07/19/2006,16.2449
07/20/2006,16.4341
07/21/2006,16.6251
07/22/2006,16.6684
07/23/2006,16.4985
07/24/2006,16.5003
07/25/2006,16.5651
07/26/2006,16.6921
07/27/2006,16.6943
07/28/2006,16.7887
07/29/2006,16.7914
07/30/2006,16.6796
07/31/2006,16.6789
08/01/2006,16.6309
08/02/2006,16.5199
08/03/2006,16.5515
08/04/2006,16.6857
08/05/2006,16.7945
08/06/2006,16.8931
08/07/2006,16.8932
08/08/2006,16.8724
08/09/2006,16.9261
08/10/2006,17.0335
08/11/2006,17.0629
08/12/2006,17.094
08/13/2006,17.2465
08/14/2006,17.2467
08/15/2006,17.1095
08/16/2006,16.9667
08/17/2006,16.9937
08/18/2006,17.098
08/19/2006,16.8671
08/20/2006,16.5967
08/21/2006,16.5957
08/22/2006,16.4946
08/23/2006,16.4146
08/24/2006,16.3721
08/25/2006,16.3006
08/26/2006,16.3709
08/27/2006,16.429
08/28/2006,16.4285
08/29/2006,16.3493
08/30/2006,16.3656
08/31/2006,16.5049
09/01/2006,16.4877
09/02/2006,16.2833
09/03/2006,16.3168
09/04/2006,16.3171
09/05/2006,16.2157
09/06/2006,16.1754
09/07/2006,16.1508
09/08/2006,15.8738
09/09/2006,15.831
09/10/2006,15.9384
09/11/2006,15.9376
09/12/2006,15.8301
09/13/2006,16.0056
09/14/2006,16.0645
09/15/2006,15.9878
09/16/2006,15.8902
09/17/2006,16.0752
09/18/2006,16.0662
09/19/2006,16.0878
09/20/2006,16.0669
09/21/2006,15.9155
09/22/2006,15.7237
09/23/2006,15.2722
09/24/2006,15.3327
09/25/2006,15.3325
09/26/2006,15.2619
09/27/2006,15.2483
09/28/2006,15.367
09/29/2006,15.4103
09/30/2006,15.2967
10/01/2006,15.2842
10/02/2006,15.2841
10/03/2006,15.2653
10/04/2006,15.2084
10/05/2006,14.9457
10/06/2006,15.0276
10/07/2006,15.159
10/08/2006,15.2322
10/09/2006,15.3092
10/10/2006,15.2548
10/11/2006,15.3083
10/12/2006,15.4962
10/13/2006,15.6493
10/14/2006,15.8974
10/15/2006,16.0848
10/16/2006,16.0849
10/17/2006,15.9773
10/18/2006,15.7628
10/19/2006,15.6274
10/20/2006,15.6988
10/21/2006,15.7622
10/22/2006,15.8583
10/23/2006,15.8588
10/24/2006,15.6846
10/25/2006,15.4717
10/26/2006,15.5512
10/27/2006,15.7835
10/28/2006,15.8196
10/29/2006,15.9692
10/30/2006,15.9686
10/31/2006,15.7999
11/01/2006,15.6949
11/02/2006,15.8856
11/03/2006,15.8327
11/04/2006,15.834
11/05/2006,16.0925
11/06/2006,16.0956
11/07/2006,16.0471
11/08/2006,16.1028
11/09/2006,16.0512
11/10/2006,16.1601
11/11/2006,16.2723
11/12/2006,16.4013
11/13/2006,16.4039
11/14/2006,16.2772
11/15/2006,16.2494
11/16/2006,16.2335
11/17/2006,16.4339
11/18/2006,16.2718
11/19/2006,16.2921
11/20/2006,16.2939
11/21/2006,16.2768
11/22/2006,16.3368
11/23/2006,16.3494
11/24/2006,16.2671
11/25/2006,16.1196
11/26/2006,16.2998
11/27/2006,16.3016
11/28/2006,16.3511
11/29/2006,16.2269
11/30/2006,16.2968
12/01/2006,16.2372
12/02/2006,16.2161
12/03/2006,16.0512
12/04/2006,16.0546
12/05/2006,16.1527
12/06/2006,16.1519
12/07/2006,16.2122
12/08/2006,16.3142
12/09/2006,16.3692
12/10/2006,16.5361
12/11/2006,16.5435
12/12/2006,16.5332
12/13/2006,16.68
12/14/2006,16.7947
12/15/2006,16.8534
12/16/2006,16.8761
12/17/2006,17.0791
12/18/2006,17.0826
12/19/2006,16.9022
12/20/2006,16.8014
12/21/2006,16.9087
12/22/2006,17.0168
12/23/2006,16.9387
12/24/2006,16.9687
12/25/2006,16.9692
12/26/2006,16.9349
12/27/2006,16.9228
12/28/2006,16.8781
12/29/2006,16.875
12/30/2006,17.0166
12/31/2006,17.1192
01/01/2007,17.1242
01/02/2007,17.1242
01/03/2007,17.1145
01/04/2007,17.231
01/05/2007,16.9874
01/06/2007,16.6026
01/07/2007,16.4298
01/08/2007,16.432
01/09/2007,16.3848
01/10/2007,16.4827
01/11/2007,16.2997
01/12/2007,16.4816
01/13/2007,16.6036
01/14/2007,16.7628
01/15/2007,16.7656
01/16/2007,16.721
01/17/2007,16.7003
01/18/2007,16.7155
01/19/2007,16.9196
01/20/2007,16.9602
01/21/2007,17.0383
01/22/2007,17.0464
01/23/2007,17.0694
01/24/2007,17.0656
01/25/2007,17.04
01/26/2007,16.8685
01/27/2007,16.7007
01/28/2007,16.8181
01/29/2007,16.8214
01/30/2007,16.7215
01/31/2007,16.6417
02/01/2007,16.6851
02/02/2007,16.7688
02/03/2007,16.8345
02/04/2007,16.9747
02/05/2007,16.9793
02/06/2007,16.7774
02/07/2007,16.7124
02/08/2007,16.7848
02/09/2007,16.8865
02/10/2007,16.979
02/11/2007,17.0561
02/12/2007,17.0625
02/13/2007,16.898
02/14/2007,16.7109
02/15/2007,16.7727
02/16/2007,16.7177
02/17/2007,16.6246
02/18/2007,16.8067
02/19/2007,16.8113
02/20/2007,16.8162
02/21/2007,16.8632
02/22/2007,16.933
02/23/2007,17.1035
02/24/2007,17.1642
02/25/2007,17.2692
02/26/2007,17.2746
02/27/2007,17.1004
02/28/2007,16.8045
03/01/2007,16.3413
03/02/2007,16.2776
03/03/2007,16.0729
03/04/2007,15.8436
03/05/2007,15.8966
03/06/2007,15.5384
03/07/2007,15.6549
03/08/2007,15.7528
03/09/2007,15.7705
03/10/2007,15.9951
03/11/2007,16.2068
03/12/2007,16.2085
03/13/2007,16.124
03/14/2007,15.8784
03/15/2007,15.535
03/16/2007,15.8057
03/17/2007,15.7465
03/18/2007,15.7156
03/19/2007,15.7124
03/20/2007,15.7773
03/21/2007,15.8873
03/22/2007,15.9676
03/23/2007,16.2522
03/24/2007,16.3734
03/25/2007,16.4922
03/26/2007,16.4926
03/27/2007,16.3852
03/28/2007,16.3274
03/29/2007,16.0766
03/30/2007,16.0573
03/31/2007,16.227
04/01/2007,16.3605
04/02/2007,16.359
04/03/2007,16.2462
04/04/2007,16.3947
04/05/2007,16.58
04/06/2007,16.6247
04/07/2007,16.6965
04/08/2007,16.8575
04/09/2007,16.8575
04/10/2007,16.7821
04/11/2007,16.6949
04/12/2007,16.7044
04/13/2007,16.6695
04/14/2007,16.5761
04/15/2007,16.7268
04/16/2007,16.7293
04/17/2007,16.7607
04/18/2007,16.8347
04/19/2007,16.8542
04/20/2007,16.7231
04/21/2007,16.8665
04/22/2007,16.9449
04/23/2007,16.9443
04/24/2007,16.8493
04/25/2007,16.7644
04/26/2007,16.9221
04/27/2007,17.0719
04/28/2007,16.9889
04/29/2007,17.1332
04/30/2007,17.1303
05/01/2007,16.9079
05/02/2007,16.9837
05/03/2007,17.0632
05/04/2007,17.1963
05/05/2007,17.2913
05/06/2007,17.4985
05/07/2007,17.4994
05/08/2007,17.3841
05/09/2007,17.3802
05/10/2007,17.3623
05/11/2007,17.33
05/12/2007,17.1067
05/13/2007,17.4541
05/14/2007,17.4549
05/15/2007,17.3594
05/16/2007,17.3368
05/17/2007,17.3932
05/18/2007,17.3311
05/19/2007,17.2229
05/20/2007,17.4285
05/21/2007,17.4277
05/22/2007,17.3448
05/23/2007,17.3058
05/24/2007,17.2399
05/25/2007,17.1266
05/26/2007,17.0375
05/27/2007,17.3193
05/28/2007,17.3191
05/29/2007,17.2025
05/30/2007,17.0958
05/31/2007,16.9783
06/01/2007,17.0495
06/02/2007,17.159
06/03/2007,17.3515
06/04/2007,17.3515
06/05/2007,17.1669
06/06/2007,17.0468
06/07/2007,16.8941
06/08/2007,16.8374
06/09/2007,16.6827
06/10/2007,16.9958
06/11/2007,16.9959
06/12/2007,16.8366
06/13/2007,16.858
06/14/2007,16.7967
06/15/2007,17.0223
06/16/2007,17.2019
06/17/2007,17.4437
06/18/2007,17.4428
06/19/2007,17.4348
06/20/2007,17.4394
06/21/2007,17.431
06/22/2007,17.3045
06/23/2007,17.3655
06/24/2007,17.4428
06/25/2007,17.443
06/26/2007,17.3394
06/27/2007,17.1986
06/28/2007,17.068
06/29/2007,17.2827
06/30/2007,17.4541
07/01/2007,17.6212
07/02/2007,17.6215
07/03/2007,17.5431
07/04/2007,17.5841
07/05/2007,17.5648
07/06/2007,17.5733
07/07/2007,17.5747
07/08/2007,17.7904
07/09/2007,17.7908
07/10/2007,17.7268
07/11/2007,17.6142
07/12/2007,17.3402
07/13/2007,17.4612
07/14/2007,17.5762
07/15/2007,17.6594
07/16/2007,17.6593
07/17/2007,17.5319
07/18/2007,17.5228
07/19/2007,17.5187
07/20/2007,17.6722
07/21/2007,17.7518
07/22/2007,17.7304
07/23/2007,17.7316
07/24/2007,17.7494
07/25/2007,17.7253
07/26/2007,17.5246
07/27/2007,17.3009
07/28/2007,16.7931
07/29/2007,16.8141
07/30/2007,16.8146
07/31/2007,16.6712
08/01/2007,16.7759
08/02/2007,16.5457
08/03/2007,16.7402
08/04/2007,16.8111
08/05/2007,16.681
08/06/2007,16.6798
08/07/2007,16.5654
08/08/2007,16.845
08/09/2007,16.9401
08/10/2007,16.8497
08/11/2007,16.4453
08/12/2007,16.6119
08/13/2007,16.6117
08/14/2007,16.4962
08/15/2007,16.3283
08/16/2007,15.9174
08/17/2007,15.4397
08/18/2007,15.2499
08/19/2007,15.6972
08/20/2007,15.6994
08/21/2007,15.5953
08/22/2007,15.4863
08/23/2007,15.6608
08/24/2007,16.03
08/25/2007,16.0259
08/26/2007,16.3644
08/27/2007,16.3647
08/28/2007,16.2103
08/29/2007,15.9324
08/30/2007,15.7769
08/31/2007,16.1444
09/01/2007,16.2576
09/02/2007,16.3077
09/03/2007,16.3076
09/04/2007,16.1881
09/05/2007,16.057
09/06/2007,16.0113
09/07/2007,15.9414
09/08/2007,15.9222
09/09/2007,15.7387
09/10/2007,15.7373
09/11/2007,15.6723
09/12/2007,15.8026
09/13/2007,15.9364
09/14/2007,16.0744
09/15/2007,16.0437
09/16/2007,16.2591
09/17/2007,16.2606
09/18/2007,16.0634
09/19/2007,16.0246
09/20/2007,16.3569
09/21/2007,16.3368
09/22/2007,16.3904
09/23/2007,16.6143
09/24/2007,16.6139
09/25/2007,16.504
09/26/2007,16.4182
09/27/2007,16.5275
09/28/2007,16.7305
09/29/2007,16.7591
09/30/2007,16.8448
10/01/2007,16.8458
10/02/2007,16.8234
10/03/2007,16.8239
10/04/2007,16.8041
10/05/2007,16.8321
10/06/2007,16.9569
10/07/2007,17.3243
10/08/2007,17.3231
10/09/2007,17.2023
10/10/2007,17.0862
10/11/2007,17.1314
10/12/2007,17.2063
10/13/2007,17.4204
10/14/2007,17.5142
10/15/2007,17.5092
10/16/2007,17.4223
10/17/2007,17.0791
10/18/2007,17.0556
10/19/2007,17.0583
10/20/2007,16.9515
10/21/2007,16.9099
10/22/2007,16.9048
10/23/2007,16.656
10/24/2007,16.9362
10/25/2007,17.1462
10/26/2007,17.2462
10/27/2007,17.4926
10/28/2007,17.6738
10/29/2007,17.6764
10/30/2007,17.6048
10/31/2007,17.498
11/01/2007,17.5565
11/02/2007,17.6485
11/03/2007,17.4247
11/04/2007,17.4247
11/05/2007,17.5439
11/06/2007,17.4709
11/07/2007,17.5237
11/08/2007,17.5658
11/09/2007,17.3124
11/10/2007,17.1366
11/11/2007,16.8325
11/12/2007,16.8272
11/13/2007,16.4612
11/14/2007,16.2506
11/15/2007,16.7281
11/16/2007,16.7261
11/17/2007,16.4395
11/18/2007,16.6691
11/19/2007,16.674
11/20/2007,16.5039
11/21/2007,16.3273
11/22/2007,16.1704
11/23/2007,15.9963
11/24/2007,15.907
11/25/2007,16.01
11/26/2007,16.0131
11/27/2007,15.9014
11/28/2007,15.4469
11/29/2007,15.6879
11/30/2007,16.034
12/01/2007,16.2528
12/02/2007,16.4498
12/03/2007,16.477
12/04/2007,16.278
12/05/2007,16.1825
12/06/2007,16.2265
12/07/2007,16.4021
12/08/2007,16.5921
12/09/2007,16.7801
12/10/2007,16.7816
12/11/2007,16.7014
12/12/2007,16.7403
12/13/2007,16.478
12/14/2007,16.6283
12/15/2007,16.6094
12/16/2007,16.5658
12/17/2007,16.5675
12/18/2007,16.4417
12/19/2007,16.3799
12/20/2007,16.3893
12/21/2007,16.2314
12/22/2007,16.1598
12/23/2007,16.3426
12/24/2007,16.3458
12/25/2007,16.3837
12/26/2007,16.5064
12/27/2007,16.4271
12/28/2007,16.519
12/29/2007,16.56
12/30/2007,16.6292
12/31/2007,16.6329
01/01/2008,16.4965
01/02/2008,16.4149
01/03/2008,16.2847
01/04/2008,16.0133
01/05/2008,15.9382
01/06/2008,15.9372
01/07/2008,15.9437
01/08/2008,15.8598
01/09/2008,15.8891
01/10/2008,15.9048
01/11/2008,16.0079
01/12/2008,16.0435
01/13/2008,16.2329
01/14/2008,16.2358
01/15/2008,16.1112
01/16/2008,15.9479
01/17/2008,15.5006
01/18/2008,15.3783
01/19/2008,15.1493
01/20/2008,15.2659
01/21/2008,15.2728
01/22/2008,14.9538
01/23/2008,14.7439
01/24/2008,14.935
01/25/2008,15.1235
01/26/2008,15.2414
01/27/2008,15.0377
01/28/2008,15.04
01/29/2008,14.8959
01/30/2008,14.8975
01/31/2008,14.8034
02/01/2008,14.4038
02/02/2008,14.3214
02/03/2008,14.5809
02/04/2008,14.5841
02/05/2008,14.5058
02/06/2008,14.2748
02/07/2008,13.9166
02/08/2008,13.8101
02/09/2008,13.8857
02/10/2008,13.874
02/11/2008,13.8755
02/12/2008,13.7695
02/13/2008,13.83
02/14/2008,13.96
02/15/2008,14.0851
02/16/2008,14.0884
02/17/2008,14.1608
02/18/2008,14.1672
02/19/2008,14.1846
02/20/2008,14.1657
02/21/2008,13.8906
02/22/2008,13.8443
02/23/2008,13.8058
02/24/2008,13.9563
02/25/2008,13.9641
02/26/2008,13.998
02/27/2008,14.1499
02/28/2008,14.2508
02/29/2008,14.191
03/01/2008,13.6762
03/02/2008,13.3185
03/03/2008,13.319
03/04/2008,13.0921
03/05/2008,13.2244
03/06/2008,13.2046
03/07/2008,13.2762
03/08/2008,12.7796
03/09/2008,12.8952
03/10/2008,12.8965
03/11/2008,12.7719
03/12/2008,12.8597
03/13/2008,13.1633
03/14/2008,12.7571
03/15/2008,12.6874
03/16/2008,12.5731
03/17/2008,12.5698
03/18/2008,12.0217
03/19/2008,12.103
03/20/2008,12.4194
03/21/2008,12.1909
03/22/2008,12.1883
03/23/2008,12.2684
03/24/2008,12.269
03/25/2008,12.305
03/26/2008,12.434
03/27/2008,12.3803
03/28/2008,12.3769
03/29/2008,12.4282
03/30/2008,12.2673
03/31/2008,12.2673