CoCalc -- FTSE100.csv

GitHub Repository: braverock/portfolioanalytics
Path: blob/master/sandbox/paper_analysis/data/old/FTSE100.csv
¹⁴³³ views
Start,8/21/1989
End,8/21/2009
Frequency,D
Name,FTSE 100 - TOT RETURN IND(~U$)
Code,FTSE100(RI)~U$
CURRENCY,U$
8/21/1989,1118.95
8/22/1989,1121.33
8/23/1989,1116.86
8/24/1989,1121.59
8/25/1989,1125
8/28/1989,1125
8/29/1989,1125.72
8/30/1989,1124.87
8/31/1989,1121.59
9/1/1989,1118.58
9/4/1989,1122.69
9/5/1989,1114.2
9/6/1989,1108.47
9/7/1989,1115.36
9/8/1989,1120.86
9/11/1989,1107.95
9/12/1989,1107.62
9/13/1989,1113.7
9/14/1989,1109.4
9/15/1989,1087.27
9/18/1989,1116.58
9/19/1989,1112.87
9/20/1989,1123.24
9/21/1989,1127.74
9/22/1989,1118.78
9/25/1989,1137.11
9/26/1989,1135.24
9/27/1989,1126.98
9/28/1989,1104.1
9/29/1989,1112.65
10/2/1989,1111.45
10/3/1989,1117.01
10/4/1989,1113.19
10/5/1989,1102.29
10/6/1989,1095.21
10/9/1989,1064.69
10/10/1989,1037.36
10/11/1989,1028.4
10/12/1989,1041.54
10/13/1989,1048.58
10/16/1989,1023.14
10/17/1989,1014.76
10/18/1989,1035.11
10/19/1989,1047.86
10/20/1989,1039.39
10/23/1989,1048.65
10/24/1989,1036.8
10/25/1989,1044.74
10/26/1989,1031.05
10/27/1989,985.64
10/30/1989,1001.75
10/31/1989,1015.82
11/1/1989,1026.69
11/2/1989,1012.2
11/3/1989,1025.69
11/6/1989,1029.61
11/7/1989,1034.59
11/8/1989,1050.44
11/9/1989,1049.45
11/10/1989,1049.95
11/13/1989,1052.52
11/14/1989,1053.86
11/15/1989,1048.85
11/16/1989,1049.24
11/17/1989,1048.73
11/20/1989,1024.12
11/21/1989,1029.96
11/22/1989,1032.34
11/23/1989,1043.6
11/24/1989,1044.83
11/27/1989,1047
11/28/1989,1056.67
11/29/1989,1066.15
11/30/1989,1077.54
12/1/1989,1091.61
12/4/1989,1086.26
12/5/1989,1102.52
12/6/1989,1119.16
12/7/1989,1115.15
12/8/1989,1126.32
12/11/1989,1130.13
12/12/1989,1145.92
12/13/1989,1150.82
12/14/1989,1143
12/15/1989,1137.54
12/18/1989,1143.13
12/19/1989,1133.46
12/20/1989,1144.2
12/21/1989,1147.26
12/22/1989,1157.7
12/25/1989,1157.7
12/26/1989,1157.7
12/27/1989,1177.84
12/28/1989,1170.61
12/29/1989,1181.56
1/1/1990,1181.56
1/2/1990,1186.71
1/3/1990,1199.64
1/4/1990,1208.56
1/5/1990,1212.09
1/8/1990,1216.98
1/9/1990,1219.84
1/10/1990,1214.21
1/11/1990,1212.84
1/12/1990,1203.61
1/15/1990,1191.52
1/16/1990,1177.93
1/17/1990,1186.05
1/18/1990,1164.05
1/19/1990,1164.54
1/22/1990,1140.42
1/23/1990,1143.68
1/24/1990,1142.29
1/25/1990,1149.03
1/26/1990,1160.97
1/29/1990,1185.69
1/30/1990,1185.42
1/31/1990,1191.09
2/1/1990,1197.18
2/2/1990,1201.26
2/5/1990,1207.45
2/6/1990,1198.66
2/7/1990,1189.5
2/8/1990,1192.84
2/9/1990,1188.15
2/12/1990,1177.07
2/13/1990,1176.89
2/14/1990,1183.34
2/15/1990,1189.23
2/16/1990,1196.82
2/19/1990,1186.88
2/20/1990,1177.6
2/21/1990,1176.15
2/22/1990,1180.76
2/23/1990,1160.15
2/26/1990,1160.8
2/27/1990,1162.98
2/28/1990,1162.11
3/1/1990,1136.4
3/2/1990,1134.78
3/5/1990,1114.36
3/6/1990,1114.56
3/7/1990,1114.24
3/8/1990,1126.46
3/9/1990,1102.26
3/12/1990,1094.88
3/13/1990,1088.58
3/14/1990,1095.47
3/15/1990,1105.66
3/16/1990,1124.49
3/19/1990,1103.16
3/20/1990,1113.14
3/21/1990,1097.11
3/22/1990,1106.19
3/23/1990,1120.47
3/26/1990,1138.27
3/27/1990,1130.8
3/28/1990,1137.95
3/29/1990,1134.05
3/30/1990,1136.49
4/2/1990,1111.95
4/3/1990,1124.59
4/4/1990,1124.47
4/5/1990,1128.14
4/6/1990,1117.22
4/9/1990,1124.14
4/10/1990,1115.93
4/11/1990,1120.7
4/12/1990,1123.01
4/13/1990,1123.01
4/16/1990,1123.01
4/17/1990,1114.07
4/18/1990,1111.78
4/19/1990,1105.47
4/20/1990,1100.95
4/23/1990,1087.6
4/24/1990,1086.61
4/25/1990,1080.16
4/26/1990,1073.1
4/27/1990,1061.11
4/30/1990,1062.66
5/1/1990,1070.52
5/2/1990,1082.47
5/3/1990,1080.75
5/4/1990,1105.89
5/7/1990,1105.89
5/8/1990,1122.42
5/9/1990,1118.48
5/10/1990,1114.18
5/11/1990,1127.31
5/14/1990,1150.2
5/15/1990,1146.27
5/16/1990,1151.88
5/17/1990,1192.8
5/18/1990,1184.85
5/21/1990,1191.93
5/22/1990,1207.54
5/23/1990,1196.52
5/24/1990,1188.68
5/25/1990,1182.64
5/28/1990,1182.64
5/29/1990,1204.7
5/30/1990,1229.07
5/31/1990,1217.58
6/1/1990,1236.74
6/4/1990,1234.07
6/5/1990,1240.85
6/6/1990,1232.94
6/7/1990,1243.69
6/8/1990,1234.18
6/11/1990,1228.74
6/12/1990,1252.59
6/13/1990,1274.73
6/14/1990,1271.64
6/15/1990,1266.73
6/18/1990,1260.35
6/19/1990,1265.07
6/20/1990,1268.43
6/21/1990,1269.07
6/22/1990,1278.99
6/25/1990,1289.5
6/26/1990,1293.94
6/27/1990,1284.95
6/28/1990,1273.1
6/29/1990,1287
7/2/1990,1299.79
7/3/1990,1311.13
7/4/1990,1306.3
7/5/1990,1289.53
7/6/1990,1298.86
7/9/1990,1313.01
7/10/1990,1314.66
7/11/1990,1320.76
7/12/1990,1324.28
7/13/1990,1338.11
7/16/1990,1351.11
7/17/1990,1361.73
7/18/1990,1360.93
7/19/1990,1348.95
7/20/1990,1355.21
7/23/1990,1343.08
7/24/1990,1346.73
7/25/1990,1339.69
7/26/1990,1328.02
7/27/1990,1335.62
7/30/1990,1334.88
7/31/1990,1351.68
8/1/1990,1355.6
8/2/1990,1332.11
8/3/1990,1326.18
8/6/1990,1302.19
8/7/1990,1314.79
8/8/1990,1307.77
8/9/1990,1316.3
8/10/1990,1308.79
8/13/1990,1309.91
8/14/1990,1324.88
8/15/1990,1332.84
8/16/1990,1321.63
8/17/1990,1309.05
8/20/1990,1299.51
8/21/1990,1271.42
8/22/1990,1273.79
8/23/1990,1271.07
8/24/1990,1274.05
8/27/1990,1274.05
8/28/1990,1299.78
8/29/1990,1298.72
8/30/1990,1299.47
8/31/1990,1284.5
9/3/1990,1273.6
9/4/1990,1265.47
9/5/1990,1282.19
9/6/1990,1270.26
9/7/1990,1262.32
9/10/1990,1253.46
9/11/1990,1246.84
9/12/1990,1255.24
9/13/1990,1255.03
9/14/1990,1248.79
9/17/1990,1252.69
9/18/1990,1245.05
9/19/1990,1223.95
9/20/1990,1184.87
9/21/1990,1174.9
9/24/1990,1184.56
9/25/1990,1184.75
9/26/1990,1177.52
9/27/1990,1187.76
9/28/1990,1177.42
10/1/1990,1211.92
10/2/1990,1227.66
10/3/1990,1252.61
10/4/1990,1249.81
10/5/1990,1318.11
10/8/1990,1373.47
10/9/1990,1329.16
10/10/1990,1319.58
10/11/1990,1305.52
10/12/1990,1310.56
10/15/1990,1297.92
10/16/1990,1288.72
10/17/1990,1284.36
10/18/1990,1286.32
10/19/1990,1293.97
10/22/1990,1296.04
10/23/1990,1309.29
10/24/1990,1307.02
10/25/1990,1290.74
10/26/1990,1276.56
10/29/1990,1274.33
10/30/1990,1253.28
10/31/1990,1260.84
11/1/1990,1252.12
11/2/1990,1253.57
11/5/1990,1278.85
11/6/1990,1293.51
11/7/1990,1288.78
11/8/1990,1268.47
11/9/1990,1270.78
11/12/1990,1274.86
11/13/1990,1279.05
11/14/1990,1270.62
11/15/1990,1278.47
11/16/1990,1287.36
11/19/1990,1310.93
11/20/1990,1322.79
11/21/1990,1328.6
11/22/1990,1330.04
11/23/1990,1355.47
11/26/1990,1342.69
11/27/1990,1353.9
11/28/1990,1342.62
11/29/1990,1324.61
11/30/1990,1323.07
12/3/1990,1317.26
12/4/1990,1312.39
12/5/1990,1314.44
12/6/1990,1340.6
12/7/1990,1352.72
12/10/1990,1350.01
12/11/1990,1336.55
12/12/1990,1333.93
12/13/1990,1343.34
12/14/1990,1338.04
12/17/1990,1322.92
12/18/1990,1330.81
12/19/1990,1338.82
12/20/1990,1310.03
12/21/1990,1299.69
12/24/1990,1286.53
12/25/1990,1286.53
12/26/1990,1286.53
12/27/1990,1303.05
12/28/1990,1321.05
12/31/1990,1320.74
1/1/1991,1320.74
1/2/1991,1319.73
1/3/1991,1315.97
1/4/1991,1312.25
1/7/1991,1285.88
1/8/1991,1277.7
1/9/1991,1309.23
1/10/1991,1283.06
1/11/1991,1282.11
1/14/1991,1266.81
1/15/1991,1260.38
1/16/1991,1250.45
1/17/1991,1293.49
1/18/1991,1304.83
1/21/1991,1300.8
1/22/1991,1296.01
1/23/1991,1299.64
1/24/1991,1314.83
1/25/1991,1315.58
1/28/1991,1331.7
1/29/1991,1331.97
1/30/1991,1350.48
1/31/1991,1364.28
2/1/1991,1369.38
2/4/1991,1374.36
2/5/1991,1396.52
2/6/1991,1404.38
2/7/1991,1433.27
2/8/1991,1427.54
2/11/1991,1456.88
2/12/1991,1443.74
2/13/1991,1445.23
2/14/1991,1455.24
2/15/1991,1448.18
2/18/1991,1454.36
2/19/1991,1444.42
2/20/1991,1431.61
2/21/1991,1448.65
2/22/1991,1440.39
2/25/1991,1442.19
2/26/1991,1432.02
2/27/1991,1445.25
2/28/1991,1460.31
3/1/1991,1454.61
3/4/1991,1451.72
3/5/1991,1477.66
3/6/1991,1492.68
3/7/1991,1476.77
3/8/1991,1475.49
3/11/1991,1468.43
3/12/1991,1471.6
3/13/1991,1467.1
3/14/1991,1497.16
3/15/1991,1473.39
3/18/1991,1437.59
3/19/1991,1400.36
3/20/1991,1399.28
3/21/1991,1431.17
3/22/1991,1408.12
3/25/1991,1384.18
3/26/1991,1379.22
3/27/1991,1382.78
3/28/1991,1378.02
3/29/1991,1378.02
4/1/1991,1378.02
4/2/1991,1425.1
4/3/1991,1452.99
4/4/1991,1458.95
4/5/1991,1466.11
4/8/1991,1449.55
4/9/1991,1465.51
4/10/1991,1451.64
4/11/1991,1467.98
4/12/1991,1454.37
4/15/1991,1475.91
4/16/1991,1462.03
4/17/1991,1471.54
4/18/1991,1459.45
4/19/1991,1407.94
4/22/1991,1367.57
4/23/1991,1390.59
4/24/1991,1368.66
4/25/1991,1361.19
4/26/1991,1351.87
4/29/1991,1360.23
4/30/1991,1391.6
5/1/1991,1404.52
5/2/1991,1410.31
5/3/1991,1388.2
5/6/1991,1388.2
5/7/1991,1418.19
5/8/1991,1407.37
5/9/1991,1406.28
5/10/1991,1408.89
5/13/1991,1398.29
5/14/1991,1390.66
5/15/1991,1390.71
5/16/1991,1400.61
5/17/1991,1368.07
5/20/1991,1381.87
5/21/1991,1404.9
5/22/1991,1387.23
5/23/1991,1403.81
5/24/1991,1393.36
5/27/1991,1393.36
5/28/1991,1410.03
5/29/1991,1407.7
5/30/1991,1393.56
5/31/1991,1383.75
6/3/1991,1394.04
6/4/1991,1393.58
6/5/1991,1394.98
6/6/1991,1391
6/7/1991,1367.4
6/10/1991,1369.33
6/11/1991,1379.48
6/12/1991,1353.8
6/13/1991,1348.47
6/14/1991,1350.41
6/17/1991,1342.71
6/18/1991,1326.96
6/19/1991,1326.75
6/20/1991,1323.1
6/21/1991,1326.98
6/24/1991,1320.8
6/25/1991,1310.4
6/26/1991,1306.83
6/27/1991,1309.84
6/28/1991,1278.65
7/1/1991,1292.29
7/2/1991,1290.7
7/3/1991,1286.58
7/4/1991,1298.24
7/5/1991,1314.66
7/8/1991,1315.16
7/9/1991,1321.72
7/10/1991,1331.8
7/11/1991,1322.3
7/12/1991,1348.91
7/15/1991,1372.28
7/16/1991,1379.73
7/17/1991,1387.72
7/18/1991,1392.78
7/19/1991,1408.98
7/22/1991,1410.41
7/23/1991,1429.79
7/24/1991,1432.45
7/25/1991,1416.93
7/26/1991,1432.48
7/29/1991,1430.54
7/30/1991,1436.04
7/31/1991,1436.29
8/1/1991,1428.19
8/2/1991,1452.26
8/5/1991,1455.7
8/6/1991,1450.37
8/7/1991,1465.74
8/8/1991,1454.49
8/9/1991,1435.85
8/12/1991,1440.97
8/13/1991,1445.53
8/14/1991,1454.15
8/15/1991,1459.19
8/16/1991,1438.73
8/19/1991,1367.99
8/20/1991,1382.27
8/21/1991,1441.04
8/22/1991,1469.61
8/23/1991,1458.27
8/26/1991,1458.27
8/27/1991,1454.24
8/28/1991,1464.79
8/29/1991,1465.41
8/30/1991,1468.82
9/2/1991,1492.42
9/3/1991,1492.78
9/4/1991,1491.84
9/5/1991,1490.35
9/6/1991,1497.18
9/9/1991,1517
9/10/1991,1504.29
9/11/1991,1497.99
9/12/1991,1513.83
9/13/1991,1503.48
9/16/1991,1504.65
9/17/1991,1500.74
9/18/1991,1484.93
9/19/1991,1485.32
9/20/1991,1491
9/23/1991,1493.4
9/24/1991,1487.14
9/25/1991,1494.81
9/26/1991,1493.08
9/27/1991,1498.96
9/30/1991,1526.63
10/1/1991,1535.9
10/2/1991,1538.8
10/3/1991,1526.52
10/4/1991,1515.94
10/7/1991,1496.85
10/8/1991,1480.45
10/9/1991,1473.87
10/10/1991,1464.99
10/11/1991,1459.77
10/14/1991,1469.13
10/15/1991,1457.92
10/16/1991,1466.91
10/17/1991,1471.95
10/18/1991,1491.36
10/21/1991,1472.01
10/22/1991,1458.71
10/23/1991,1452.11
10/24/1991,1439.32
10/25/1991,1431.21
10/28/1991,1449.49
10/29/1991,1462.78
10/30/1991,1494.12
10/31/1991,1486.94
11/1/1991,1483.4
11/4/1991,1496.83
11/5/1991,1495.72
11/6/1991,1493.3
11/7/1991,1502.39
11/8/1991,1504.21
11/11/1991,1506.34
11/12/1991,1521.53
11/13/1991,1502.32
11/14/1991,1515.37
11/15/1991,1500.73
11/18/1991,1493.19
11/19/1991,1474.37
11/20/1991,1479.87
11/21/1991,1474.63
11/22/1991,1465.37
11/25/1991,1475.36
11/26/1991,1482.09
11/27/1991,1443.69
11/28/1991,1432.96
11/29/1991,1425.77
12/2/1991,1432.11
12/3/1991,1430.98
12/4/1991,1434.74
12/5/1991,1440.77
12/6/1991,1443.53
12/9/1991,1455.42
12/10/1991,1446.04
12/11/1991,1439.94
12/12/1991,1465.32
12/13/1991,1488.76
12/16/1991,1485.98
12/17/1991,1480.28
12/18/1991,1472.39
12/19/1991,1465.75
12/20/1991,1466.24
12/23/1991,1471.29
12/24/1991,1495.28
12/25/1991,1495.28
12/26/1991,1495.28
12/27/1991,1517.94
12/30/1991,1513.43
12/31/1991,1562.26
1/1/1992,1562.26
1/2/1992,1559.19
1/3/1992,1548.79
1/6/1992,1567.37
1/7/1992,1557.08
1/8/1992,1546.83
1/9/1992,1529.83
1/10/1992,1488.73
1/13/1992,1506.64
1/14/1992,1512.83
1/15/1992,1495
1/16/1992,1501.64
1/17/1992,1512.16
1/20/1992,1530.09
1/21/1992,1541.83
1/22/1992,1529.33
1/23/1992,1521.97
1/24/1992,1520.9
1/27/1992,1516.05
1/28/1992,1539.25
1/29/1992,1545.35
1/30/1992,1520.59
1/31/1992,1546.11
2/3/1992,1547.87
2/4/1992,1546.47
2/5/1992,1546.5
2/6/1992,1546.44
2/7/1992,1554.32
2/10/1992,1557.7
2/11/1992,1536.01
2/12/1992,1516.75
2/13/1992,1501.13
2/14/1992,1494.04
2/17/1992,1514.75
2/18/1992,1503.86
2/19/1992,1493.03
2/20/1992,1496.34
2/21/1992,1492.6
2/24/1992,1509.05
2/25/1992,1509.33
2/26/1992,1510.53
2/27/1992,1516.69
2/28/1992,1518.65
3/2/1992,1512.78
3/3/1992,1505.74
3/4/1992,1487.33
3/5/1992,1469.7
3/6/1992,1468.37
3/9/1992,1487.07
3/10/1992,1495.16
3/11/1992,1472.82
3/12/1992,1441.65
3/13/1992,1435.13
3/16/1992,1434.57
3/17/1992,1459.88
3/18/1992,1445.28
3/19/1992,1429.58
3/20/1992,1418.92
3/23/1992,1421.08
3/24/1992,1435.51
3/25/1992,1448.55
3/26/1992,1445.45
3/27/1992,1444.61
3/30/1992,1441.82
3/31/1992,1437.44
4/1/1992,1409.37
4/2/1992,1412.53
4/3/1992,1410.04
4/6/1992,1431.93
4/7/1992,1432.8
4/8/1992,1426.12
4/9/1992,1466.49
4/10/1992,1546.04
4/13/1992,1554.8
4/14/1992,1569.21
4/15/1992,1579.35
4/16/1992,1570.77
4/17/1992,1570.77
4/20/1992,1570.77
4/21/1992,1563.55
4/22/1992,1566.11
4/23/1992,1569.26
4/24/1992,1595.54
4/27/1992,1614.82
4/28/1992,1606.3
4/29/1992,1610.57
4/30/1992,1607.5
5/1/1992,1620.87
5/4/1992,1620.87
5/5/1992,1620.04
5/6/1992,1653.29
5/7/1992,1656.82
5/8/1992,1662.79
5/11/1992,1679.04
5/12/1992,1687.27
5/13/1992,1687.41
5/14/1992,1678.88
5/15/1992,1668.97
5/18/1992,1696.83
5/19/1992,1698.19
5/20/1992,1697.09
5/21/1992,1679.15
5/22/1992,1684.6
5/25/1992,1684.6
5/26/1992,1690.48
5/27/1992,1661.76
5/28/1992,1664.38
5/29/1992,1693.25
6/1/1992,1686.17
6/2/1992,1693.25
6/3/1992,1669.64
6/4/1992,1678.66
6/5/1992,1679.56
6/8/1992,1664.15
6/9/1992,1656.7
6/10/1992,1657.56
6/11/1992,1654.98
6/12/1992,1653.67
6/15/1992,1654.09
6/16/1992,1671.47
6/17/1992,1654.32
6/18/1992,1642.03
6/19/1992,1650.99
6/22/1992,1630.67
6/23/1992,1639.32
6/24/1992,1634.08
6/25/1992,1661.38
6/26/1992,1646.81
6/29/1992,1648.81
6/30/1992,1649.87
7/1/1992,1637.88
7/2/1992,1632.04
7/3/1992,1638.76
7/6/1992,1620.75
7/7/1992,1650.72
7/8/1992,1631.15
7/9/1992,1628.07
7/10/1992,1645.23
7/13/1992,1645.5
7/14/1992,1635.08
7/15/1992,1647.36
7/16/1992,1655.03
7/17/1992,1631.42
7/20/1992,1586.63
7/21/1992,1587.03
7/22/1992,1564.03
7/23/1992,1579.94
7/24/1992,1554.39
7/27/1992,1552.22
7/28/1992,1579.57
7/29/1992,1603.07
7/30/1992,1596.97
7/31/1992,1589.95
8/3/1992,1606.77
8/4/1992,1597.18
8/5/1992,1580.11
8/6/1992,1565.65
8/7/1992,1565.09
8/10/1992,1552.95
8/11/1992,1537.56
8/12/1992,1538.6
8/13/1992,1551.17
8/14/1992,1565.05
8/17/1992,1585.68
8/18/1992,1574.22
8/19/1992,1584.49
8/20/1992,1585.34
8/21/1992,1596.31
8/24/1992,1598.29
8/25/1992,1574.76
8/26/1992,1574.4
8/27/1992,1585.45
8/28/1992,1589.13
8/31/1992,1589.13
9/1/1992,1591.49
9/2/1992,1607.33
9/3/1992,1638.6
9/4/1992,1634.55
9/7/1992,1641.25
9/8/1992,1626.11
9/9/1992,1595.4
9/10/1992,1605.95
9/11/1992,1583.47
9/14/1992,1590.95
9/15/1992,1539.36
9/16/1992,1494.84
9/17/1992,1535.24
9/18/1992,1549.96
9/21/1992,1527.45
9/22/1992,1540.54
9/23/1992,1536.68
9/24/1992,1561.63
9/25/1992,1554.77
9/28/1992,1543.57
9/29/1992,1582.13
9/30/1992,1585.21
10/1/1992,1556.88
10/2/1992,1533.98
10/5/1992,1451.12
10/6/1992,1486.14
10/7/1992,1508.02
10/8/1992,1496.93
10/9/1992,1499.31
10/12/1992,1521.22
10/13/1992,1548.03
10/14/1992,1535.61
10/15/1992,1511.63
10/16/1992,1482.5
10/19/1992,1460.93
10/20/1992,1485.92
10/21/1992,1492.73
10/22/1992,1505.69
10/23/1992,1504.62
10/26/1992,1475.88
10/27/1992,1472.89
10/28/1992,1460.89
10/29/1992,1449.2
10/30/1992,1450.91
11/2/1992,1439.01
11/3/1992,1464.07
11/4/1992,1461.09
11/5/1992,1457.65
11/6/1992,1452.13
11/9/1992,1433.04
11/10/1992,1436.73
11/11/1992,1438.54
11/12/1992,1452.55
11/13/1992,1461.08
11/16/1992,1425.47
11/17/1992,1425.59
11/18/1992,1439.69
11/19/1992,1451.78
11/20/1992,1454.34
11/23/1992,1447.46
11/24/1992,1449.76
11/25/1992,1446.25
11/26/1992,1460.84
11/27/1992,1460.68
11/30/1992,1473.69
12/1/1992,1503.33
12/2/1992,1500.08
12/3/1992,1521.12
12/4/1992,1506.26
12/7/1992,1532.57
12/8/1992,1550.3
12/9/1992,1513.3
12/10/1992,1488.35
12/11/1992,1483.67
12/14/1992,1496.84
12/15/1992,1497.66
12/16/1992,1514.44
12/17/1992,1515.17
12/18/1992,1534.77
12/21/1992,1543.72
12/22/1992,1537.06
12/23/1992,1516.84
12/24/1992,1522.32
12/25/1992,1522.32
12/28/1992,1522.32
12/29/1992,1514.66
12/30/1992,1505.51
12/31/1992,1514
1/1/1993,1514
1/4/1993,1512.15
1/5/1993,1540.26
1/6/1993,1532.64
1/7/1993,1521.54
1/8/1993,1518.11
1/11/1993,1515.33
1/12/1993,1493.77
1/13/1993,1486.46
1/14/1993,1492.05
1/15/1993,1487.95
1/18/1993,1506.55
1/19/1993,1491.67
1/20/1993,1490.47
1/21/1993,1481.37
1/22/1993,1501.74
1/25/1993,1521.09
1/26/1993,1534.65
1/27/1993,1509.5
1/28/1993,1503.17
1/29/1993,1468.84
2/1/1993,1458.53
2/2/1993,1442.24
2/3/1993,1450.16
2/4/1993,1457.27
2/5/1993,1457.75
2/8/1993,1453.79
2/9/1993,1425.22
2/10/1993,1414.75
2/11/1993,1414.77
2/12/1993,1418.61
2/15/1993,1421.61
2/16/1993,1433.99
2/17/1993,1431.45
2/18/1993,1445.01
2/19/1993,1453.68
2/22/1993,1454.81
2/23/1993,1448.38
2/24/1993,1426.02
2/25/1993,1424.98
2/26/1993,1437.7
3/1/1993,1467.14
3/2/1993,1475.64
3/3/1993,1495.78
3/4/1993,1492.82
3/5/1993,1493.44
3/8/1993,1510.91
3/9/1993,1496.19
3/10/1993,1497.02
3/11/1993,1499.52
3/12/1993,1477.91
3/15/1993,1485.87
3/16/1993,1495.16
3/17/1993,1486.24
3/18/1993,1505.49
3/19/1993,1531.05
3/22/1993,1510.42
3/23/1993,1504.39
3/24/1993,1503.1
3/25/1993,1490.42
3/26/1993,1507.65
3/29/1993,1511.26
3/30/1993,1523.05
3/31/1993,1543.23
4/1/1993,1563.56
4/2/1993,1550.78
4/5/1993,1538.23
4/6/1993,1527.6
4/7/1993,1523.65
4/8/1993,1533.04
4/9/1993,1533.04
4/12/1993,1533.04
4/13/1993,1581.53
4/14/1993,1572.34
4/15/1993,1564.93
4/16/1993,1536.38
4/19/1993,1555.65
4/20/1993,1572.55
4/21/1993,1574.34
4/22/1993,1592.47
4/23/1993,1599.27
4/26/1993,1602.3
4/27/1993,1596.07
4/28/1993,1569.63
4/29/1993,1563.24
4/30/1993,1575.98
5/3/1993,1575.98
5/4/1993,1577.2
5/5/1993,1566.19
5/6/1993,1561.96
5/7/1993,1571.11
5/10/1993,1553.96
5/11/1993,1564.53
5/12/1993,1569.44
5/13/1993,1554.99
5/14/1993,1566.98
5/17/1993,1567.46
5/18/1993,1560.02
5/19/1993,1554.97
5/20/1993,1567.98
5/21/1993,1550.84
5/24/1993,1555.09
5/25/1993,1569.37
5/26/1993,1577.52
5/27/1993,1591.9
5/28/1993,1589.88
5/31/1993,1589.88
6/1/1993,1584.42
6/2/1993,1581.83
6/3/1993,1574.66
6/4/1993,1540.21
6/7/1993,1555.07
6/8/1993,1550.27
6/9/1993,1558.92
6/10/1993,1559.8
6/11/1993,1566.93
6/14/1993,1581.98
6/15/1993,1567.83
6/16/1993,1556.29
6/17/1993,1564.22
6/18/1993,1546.08
6/21/1993,1551.16
6/22/1993,1543.47
6/23/1993,1534.09
6/24/1993,1526.75
6/25/1993,1532.8
6/28/1993,1553.46
6/29/1993,1558.97
6/30/1993,1555.58
7/1/1993,1565.16
7/2/1993,1547.28
7/5/1993,1542.23
7/6/1993,1545.89
7/7/1993,1528.09
7/8/1993,1529.91
7/9/1993,1514.11
7/12/1993,1504.03
7/13/1993,1523.12
7/14/1993,1529.71
7/15/1993,1514.6
7/16/1993,1506.14
7/19/1993,1533.32
7/20/1993,1526.09
7/21/1993,1533.98
7/22/1993,1530.63
7/23/1993,1523.56
7/26/1993,1537.57
7/27/1993,1544.19
7/28/1993,1549.36
7/29/1993,1560.99
7/30/1993,1564.15
8/2/1993,1579.2
8/3/1993,1596.89
8/4/1993,1591.18
8/5/1993,1581.73
8/6/1993,1603.35
8/9/1993,1607.51
8/10/1993,1584.56
8/11/1993,1595.89
8/12/1993,1586.64
8/13/1993,1583.37
8/16/1993,1614.81
8/17/1993,1628.18
8/18/1993,1681.58
8/19/1993,1669.34
8/20/1993,1671.14
8/23/1993,1653.29
8/24/1993,1650.64
8/25/1993,1651.19
8/26/1993,1679.07
8/27/1993,1682.89
8/30/1993,1682.89
8/31/1993,1667.95
9/1/1993,1682.25
9/2/1993,1668.21
9/3/1993,1688.11
9/6/1993,1690.74
9/7/1993,1696.49
9/8/1993,1692.52
9/9/1993,1701.69
9/10/1993,1702.75
9/13/1993,1688.79
9/14/1993,1694.96
9/15/1993,1678.78
9/16/1993,1667.33
9/17/1993,1669.3
9/20/1993,1673.71
9/21/1993,1662.25
9/22/1993,1662.8
9/23/1993,1643.53
9/24/1993,1640.76
9/27/1993,1663.85
9/28/1993,1674.64
9/29/1993,1666.46
9/30/1993,1651.75
10/1/1993,1663.77
10/4/1993,1691.78
10/5/1993,1703.68
10/6/1993,1722.42
10/7/1993,1713.83
10/8/1993,1738.07
10/11/1993,1728.86
10/12/1993,1725.78
10/13/1993,1707.45
10/14/1993,1699.76
10/15/1993,1718.24
10/18/1993,1712.86
10/19/1993,1701.66
10/20/1993,1713.9
10/21/1993,1727.74
10/22/1993,1717.24
10/25/1993,1724.71
10/26/1993,1706.65
10/27/1993,1700.15
10/28/1993,1719.86
10/29/1993,1717.81
11/1/1993,1707.9
11/2/1993,1709.45
11/3/1993,1706.19
11/4/1993,1697.86
11/5/1993,1671.54
11/8/1993,1660.5
11/9/1993,1656.89
11/10/1993,1666.67
11/11/1993,1670.19
11/12/1993,1674.9
11/15/1993,1681.23
11/16/1993,1679
11/17/1993,1681.5
11/18/1993,1684.46
11/19/1993,1669.35
11/22/1993,1652.09
11/23/1993,1663.68
11/24/1993,1665.35
11/25/1993,1679.98
11/26/1993,1680.26
11/29/1993,1704.19
11/30/1993,1717
12/1/1993,1748.23
12/2/1993,1745.6
12/3/1993,1760.62
12/6/1993,1772.36
12/7/1993,1764.04
12/8/1993,1789.48
12/9/1993,1786.91
12/10/1993,1780.69
12/13/1993,1776.51
12/14/1993,1770.75
12/15/1993,1781.33
12/16/1993,1805.62
12/17/1993,1822.16
12/20/1993,1830.55
12/21/1993,1822.59
12/22/1993,1837.24
12/23/1993,1870.78
12/24/1993,1876.99
12/27/1993,1876.99
12/28/1993,1876.99
12/29/1993,1890.98
12/30/1993,1854.28
12/31/1993,1852.19
1/3/1994,1852.19
1/4/1994,1850.16
1/5/1994,1839.95
1/6/1994,1854.93
1/7/1994,1881.49
1/10/1994,1884.71
1/11/1994,1864.77
1/12/1994,1854.44
1/13/1994,1841.18
1/14/1994,1858.55
1/17/1994,1863.29
1/18/1994,1886.06
1/19/1994,1900.11
1/20/1994,1907.21
1/21/1994,1909.15
1/24/1994,1909.03
1/25/1994,1885.96
1/26/1994,1879.76
1/27/1994,1874.92
1/28/1994,1899.99
1/31/1994,1918.46
2/1/1994,1923.36
2/2/1994,1929.18
2/3/1994,1917.24
2/4/1994,1900.54
2/7/1994,1856.18
2/8/1994,1853.64
2/9/1994,1835.74
2/10/1994,1825.24
2/11/1994,1816.14
2/14/1994,1813.41
2/15/1994,1837.22
2/16/1994,1855.05
2/17/1994,1852.64
2/18/1994,1835.5
2/21/1994,1813.75
2/22/1994,1808.48
2/23/1994,1810.56
2/24/1994,1773.97
2/25/1994,1794.29
2/28/1994,1818.42
3/1/1994,1786.88
3/2/1994,1785.55
3/3/1994,1784.31
3/4/1994,1795.96
3/7/1994,1811.75
3/8/1994,1785.15
3/9/1994,1781.19
3/10/1994,1785.24
3/11/1994,1763.26
3/14/1994,1785.48
3/15/1994,1800.64
3/16/1994,1787.61
3/17/1994,1801.45
3/18/1994,1770.15
3/21/1994,1754.13
3/22/1994,1758.07
3/23/1994,1741.09
3/24/1994,1722.1
3/25/1994,1731.19
3/28/1994,1733.85
3/29/1994,1725.88
3/30/1994,1693.16
3/31/1994,1696.16
4/1/1994,1684.73
4/4/1994,1674.45
4/5/1994,1688.76
4/6/1994,1701.65
4/7/1994,1699.47
4/8/1994,1703.68
4/11/1994,1722.15
4/12/1994,1729.17
4/13/1994,1721.65
4/14/1994,1716.27
4/15/1994,1732.23
4/18/1994,1711.67
4/19/1994,1715.54
4/20/1994,1708.12
4/21/1994,1722.38
4/22/1994,1726.92
4/25/1994,1720.65
4/26/1994,1742.88
4/27/1994,1762.5
4/28/1994,1752.2
4/29/1994,1760.1
5/2/1994,1762.66
5/3/1994,1736.71
5/4/1994,1709.27
5/5/1994,1726.58
5/6/1994,1721.2
5/9/1994,1721.14
5/10/1994,1736.8
5/11/1994,1730.69
5/12/1994,1747.43
5/13/1994,1738.11
5/16/1994,1743.44
5/17/1994,1748.33
5/18/1994,1747.09
5/19/1994,1752.01
5/20/1994,1756.97
5/23/1994,1742.32
5/24/1994,1733.91
5/25/1994,1698.2
5/26/1994,1696.64
5/27/1994,1665.14
5/30/1994,1665.8
5/31/1994,1670.97
6/1/1994,1655.14
6/2/1994,1677.54
6/3/1994,1678.41
6/6/1994,1693.95
6/7/1994,1690.69
6/8/1994,1709.48
6/9/1994,1704.7
6/10/1994,1720.57
6/13/1994,1710.58
6/14/1994,1722.1
6/15/1994,1728.79
6/16/1994,1719.62
6/17/1994,1714.9
6/20/1994,1709.9
6/21/1994,1690.14
6/22/1994,1699.77
6/23/1994,1692.64
6/24/1994,1658.64
6/27/1994,1685.73
6/28/1994,1682.25
6/29/1994,1704.21
6/30/1994,1684.59
7/1/1994,1688.61
7/4/1994,1709.45
7/5/1994,1708.75
7/6/1994,1708.11
7/7/1994,1707.72
7/8/1994,1706.59
7/11/1994,1745.46
7/12/1994,1743.6
7/13/1994,1760.56
7/14/1994,1784.66
7/15/1994,1792.84
7/18/1994,1805.45
7/19/1994,1805.67
7/20/1994,1784.89
7/21/1994,1782.05
7/22/1994,1782.13
7/25/1994,1787.96
7/26/1994,1784.61
7/27/1994,1770.45
7/28/1994,1779.38
7/29/1994,1777.19
8/1/1994,1788.61
8/2/1994,1824.51
8/3/1994,1826.64
8/4/1994,1819.87
8/5/1994,1832.54
8/8/1994,1839.3
8/9/1994,1833.96
8/10/1994,1834.42
8/11/1994,1808.8
8/12/1994,1827.6
8/15/1994,1824.42
8/16/1994,1824.77
8/17/1994,1848.02
8/18/1994,1851.88
8/19/1994,1860.07
8/22/1994,1850.91
8/23/1994,1857.64
8/24/1994,1877.69
8/25/1994,1890.65
8/26/1994,1895.72
8/29/1994,1882.32
8/30/1994,1876.93
8/31/1994,1881.86
9/1/1994,1866.3
9/2/1994,1875.25
9/5/1994,1891.13
9/6/1994,1872.06
9/7/1994,1867.62
9/8/1994,1852.16
9/9/1994,1834.95
9/12/1994,1843.36
9/13/1994,1837.47
9/14/1994,1821.58
9/15/1994,1835.03
9/16/1994,1830.71
9/19/1994,1825.18
9/20/1994,1809.95
9/21/1994,1798.59
9/22/1994,1800.14
9/23/1994,1807.28
9/26/1994,1788.37
9/27/1994,1796.64
9/28/1994,1816.28
9/29/1994,1791.47
9/30/1994,1807.26
10/3/1994,1783.39
10/4/1994,1794.88
10/5/1994,1777.68
10/6/1994,1795.23
10/7/1994,1806.68
10/10/1994,1821.85
10/11/1994,1842.02
10/12/1994,1857.43
10/13/1994,1882.96
10/14/1994,1875.17
10/17/1994,1902.73
10/18/1994,1890.81
10/19/1994,1879.75
10/20/1994,1882.62
10/21/1994,1873.13
10/24/1994,1871.06
10/25/1994,1863.55
10/26/1994,1858.24
10/27/1994,1882.52
10/28/1994,1899.58
10/31/1994,1916.2
11/1/1994,1920.43
11/2/1994,1920.39
11/3/1994,1905.17
11/4/1994,1890.1
11/7/1994,1877.15
11/8/1994,1882.1
11/9/1994,1886.67
11/10/1994,1881.03
11/11/1994,1867.35
11/14/1994,1863.72
11/15/1994,1885.16
11/16/1994,1878.28
11/17/1994,1870.39
11/18/1994,1866.29
11/21/1994,1860.24
11/22/1994,1838.02
11/23/1994,1806.76
11/24/1994,1802.97
11/25/1994,1802.27
11/28/1994,1811.39
11/29/1994,1825.08
11/30/1994,1834.03
12/1/1994,1811.6
12/2/1994,1789.81
12/5/1994,1799.31
12/6/1994,1793.56
12/7/1994,1792.94
12/8/1994,1794.59
12/9/1994,1768
12/12/1994,1754.46
12/13/1994,1754.24
12/14/1994,1774.6
12/15/1994,1769.54
12/16/1994,1795.17
12/19/1994,1808.81
12/20/1994,1821.74
12/21/1994,1828.36
12/22/1994,1823.68
12/23/1994,1820.91
12/26/1994,1820.91
12/27/1994,1820.55
12/28/1994,1825.77
12/29/1994,1825.3
12/30/1994,1831.09
1/2/1995,1831.09
1/3/1995,1829.54
1/4/1995,1820.66
1/5/1995,1810.26
1/6/1995,1818.2
1/9/1995,1814.77
1/10/1995,1824.17
1/11/1995,1817.73
1/12/1995,1818.01
1/13/1995,1827.91
1/16/1995,1845.56
1/17/1995,1828.04
1/18/1995,1834.46
1/19/1995,1816.37
1/20/1995,1810.68
1/23/1995,1800.35
1/24/1995,1811.4
1/25/1995,1812.74
1/26/1995,1829.6
1/27/1995,1838.92
1/30/1995,1821.53
1/31/1995,1815.18
2/1/1995,1823.93
2/2/1995,1835.24
2/3/1995,1830.04
2/6/1995,1826.32
2/7/1995,1829.5
2/8/1995,1824.19
2/9/1995,1843.25
2/10/1995,1855.85
2/13/1995,1843.66
2/14/1995,1829.71
2/15/1995,1839.83
2/16/1995,1840.3
2/17/1995,1836.17
2/20/1995,1832.12
2/21/1995,1831.72
2/22/1995,1836.76
2/23/1995,1859.79
2/24/1995,1840.82
2/27/1995,1836.3
2/28/1995,1824.04
3/1/1995,1843.77
3/2/1995,1852.21
3/3/1995,1885.29
3/6/1995,1891.25
3/7/1995,1855.55
3/8/1995,1864.75
3/9/1995,1856.13
3/10/1995,1834
3/13/1995,1843.08
3/14/1995,1862.6
3/15/1995,1870.62
3/16/1995,1894.62
3/17/1995,1882.4
3/20/1995,1907.57
3/21/1995,1912.07
3/22/1995,1924.27
3/23/1995,1929.14
3/24/1995,1939
3/27/1995,1948.37
3/28/1995,1940.17
3/29/1995,1963.57
3/30/1995,1964.95
3/31/1995,1980.31
4/3/1995,1971.27
4/4/1995,1984.77
4/5/1995,1984.22
4/6/1995,1997.08
4/7/1995,2001.23
4/10/1995,1981.32
4/11/1995,1976.48
4/12/1995,1978.45
4/13/1995,1997.22
4/14/1995,1995.97
4/17/1995,2011.54
4/18/1995,1999.27
4/19/1995,1989.06
4/20/1995,1986.5
4/21/1995,1994.54
4/24/1995,2003.97
4/25/1995,2015.08
4/26/1995,2018.19
4/27/1995,2021.54
4/28/1995,2010.34
5/1/1995,2022.28
5/2/1995,2036.72
5/3/1995,2049.06
5/4/1995,2051.52
5/5/1995,2022.46
5/8/1995,2030.8
5/9/1995,2014.91
5/10/1995,2021.64
5/11/1995,2025.58
5/12/1995,2024.18
5/15/1995,2010.21
5/16/1995,2015.55
5/17/1995,2014.84
5/18/1995,1999.73
5/19/1995,1997.32
5/22/1995,2005.62
5/23/1995,2015.09
5/24/1995,2042.01
5/25/1995,2078.62
5/26/1995,2073.09
5/29/1995,2061.61
5/30/1995,2065.28
5/31/1995,2056.04
6/1/1995,2072.49
6/2/1995,2075.06
6/5/1995,2102.19
6/6/1995,2095.5
6/7/1995,2095.16
6/8/1995,2096.52
6/9/1995,2083.75
6/12/1995,2086.89
6/13/1995,2086.5
6/14/1995,2101.35
6/15/1995,2101.66
6/16/1995,2115.44
6/19/1995,2114.08
6/20/1995,2117.96
6/21/1995,2120.09
6/22/1995,2139.08
6/23/1995,2120.14
6/26/1995,2050.76
6/27/1995,2052.97
6/28/1995,2030.59
6/29/1995,2047.1
6/30/1995,2062.92
7/3/1995,2079.57
7/4/1995,2089.93
7/5/1995,2114.18
7/6/1995,2119.24
7/7/1995,2158.69
7/10/1995,2147.82
7/11/1995,2153.43
7/12/1995,2148.61
7/13/1995,2156.71
7/14/1995,2140.64
7/17/1995,2149.15
7/18/1995,2138.14
7/19/1995,2128.41
7/20/1995,2129.74
7/21/1995,2130.08
7/24/1995,2146.93
7/25/1995,2135
7/26/1995,2159.94
7/27/1995,2161.62
7/28/1995,2176.51
7/31/1995,2170.84
8/1/1995,2160.7
8/2/1995,2193.8
8/3/1995,2185.81
8/4/1995,2194.95
8/7/1995,2194.74
8/8/1995,2184.5
8/9/1995,2180.81
8/10/1995,2168.94
8/11/1995,2149.18
8/14/1995,2134.12
8/15/1995,2105.06
8/16/1995,2116.49
8/17/1995,2101.7
8/18/1995,2133.61
8/21/1995,2146.11
8/22/1995,2137.73
8/23/1995,2136.3
8/24/1995,2136.82
8/25/1995,2143.44
8/28/1995,2154.27
8/29/1995,2134.19
8/30/1995,2130.78
8/31/1995,2121.83
9/1/1995,2145.8
9/4/1995,2156.22
9/5/1995,2168.76
9/6/1995,2170.91
9/7/1995,2168.47
9/8/1995,2169.73
9/11/1995,2166.5
9/12/1995,2165.16
9/13/1995,2180.76
9/14/1995,2174.8
9/15/1995,2182.04
9/18/1995,2157.34
9/19/1995,2163.43
9/20/1995,2185.31
9/21/1995,2205.59
9/22/1995,2195.97
9/25/1995,2182.57
9/26/1995,2188.96
9/27/1995,2167.9
9/28/1995,2179.46
9/29/1995,2198.78
10/2/1995,2212.7
10/3/1995,2206.28
10/4/1995,2220.13
10/5/1995,2221.45
10/6/1995,2208.01
10/9/1995,2204.06
10/10/1995,2162.67
10/11/1995,2165.32
10/12/1995,2195.16
10/13/1995,2222.73
10/16/1995,2224.14
10/17/1995,2223.68
10/18/1995,2237.09
10/19/1995,2230.67
10/20/1995,2220.05
10/23/1995,2215.26
10/24/1995,2218.38
10/25/1995,2217.13
10/26/1995,2198.2
10/27/1995,2192.95
10/30/1995,2196.43
10/31/1995,2209.53
11/1/1995,2203.87
11/2/1995,2210.03
11/3/1995,2194.29
11/6/1995,2203.69
11/7/1995,2205.77
11/8/1995,2217.93
11/9/1995,2218.39
11/10/1995,2202.49
11/13/1995,2189.86
11/14/1995,2204.2
11/15/1995,2210.14
11/16/1995,2232.2
11/17/1995,2225.2
11/20/1995,2230.35
11/21/1995,2233.37
11/22/1995,2254.25
11/23/1995,2237.98
11/24/1995,2248.28
11/27/1995,2251.67
11/28/1995,2243.89
11/29/1995,2229.96
11/30/1995,2228.77
12/1/1995,2240.46
12/4/1995,2238.7
12/5/1995,2245.71
12/6/1995,2244.51
12/7/1995,2226.63
12/8/1995,2205.78
12/11/1995,2229.78
12/12/1995,2228.11
12/13/1995,2234.28
12/14/1995,2249.74
12/15/1995,2232.22
12/18/1995,2204.21
12/19/1995,2199.16
12/20/1995,2214.15
12/21/1995,2227.75
12/22/1995,2246.61
12/25/1995,2246.61
12/26/1995,2266.29
12/27/1995,2287.85
12/28/1995,2286.55
12/29/1995,2289.08
1/1/1996,2289.08
1/2/1996,2295.72
1/3/1996,2304.48
1/4/1996,2300.61
1/5/1996,2299.98
1/8/1996,2306.06
1/9/1996,2286.92
1/10/1996,2268.37
1/11/1996,2257.72
1/12/1996,2262.84
1/15/1996,2264.09
1/16/1996,2283.19
1/17/1996,2267.26
1/18/1996,2281.43
1/19/1996,2264.36
1/22/1996,2274.45
1/23/1996,2261.48
1/24/1996,2274.98
1/25/1996,2262.99
1/26/1996,2245.83
1/29/1996,2253.86
1/30/1996,2250.9
1/31/1996,2275.41
2/1/1996,2274.64
2/2/1996,2300.72
2/5/1996,2300.46
2/6/1996,2312.63
2/7/1996,2295.65
2/8/1996,2283.41
2/9/1996,2280.84
2/12/1996,2285.97
2/13/1996,2302.55
2/14/1996,2308.63
2/15/1996,2328.86
2/16/1996,2339.42
2/19/1996,2323.08
2/20/1996,2300.66
2/21/1996,2307.6
2/22/1996,2314.75
2/23/1996,2310.58
2/26/1996,2291.38
2/27/1996,2297.16
2/28/1996,2305.07
2/29/1996,2292.23
3/1/1996,2303.92
3/4/1996,2317.05
3/5/1996,2321.63
3/6/1996,2312.9
3/7/1996,2313.22
3/8/1996,2278.2
3/11/1996,2254.32
3/12/1996,2226.57
3/13/1996,2232.2
3/14/1996,2259.28
3/15/1996,2235.52
3/18/1996,2269.75
3/19/1996,2285.16
3/20/1996,2285.96
3/21/1996,2295.91
3/22/1996,2297.58
3/25/1996,2274.93
3/26/1996,2257.65
3/27/1996,2259.09
3/28/1996,2266.52
3/29/1996,2287.99
4/1/1996,2302.59
4/2/1996,2307.18
4/3/1996,2308.21
4/4/1996,2329.54
4/5/1996,2331.52
4/8/1996,2334.42
4/9/1996,2329.38
4/10/1996,2321.84
4/11/1996,2303.28
4/12/1996,2313.1
4/15/1996,2323
4/16/1996,2344.66
4/17/1996,2333
4/18/1996,2340.72
4/19/1996,2378.98
4/22/1996,2367.54
4/23/1996,2360.27
4/24/1996,2348.32
4/25/1996,2347.19
4/26/1996,2353.32
4/29/1996,2337.45
4/30/1996,2330.1
5/1/1996,2316.47
5/2/1996,2302.9
5/3/1996,2292.5
5/6/1996,2298.6
5/7/1996,2290.84
5/8/1996,2288.61
5/9/1996,2312.17
5/10/1996,2327.47
5/13/1996,2307.06
5/14/1996,2321.54
5/15/1996,2328.36
5/16/1996,2312.3
5/17/1996,2340.65
5/20/1996,2330.33
5/21/1996,2339.39
5/22/1996,2318.61
5/23/1996,2311.68
5/24/1996,2315.29
5/27/1996,2315.29
5/28/1996,2321.03
5/29/1996,2341.26
5/30/1996,2346.65
5/31/1996,2369.98
6/3/1996,2367.81
6/4/1996,2378.85
6/5/1996,2375.15
6/6/1996,2368.25
6/7/1996,2335.78
6/10/1996,2335.51
6/11/1996,2358.79
6/12/1996,2365.74
6/13/1996,2353.32
6/14/1996,2359.77
6/17/1996,2378.86
6/18/1996,2373.33
6/19/1996,2371.3
6/20/1996,2351.74
6/21/1996,2346.32
6/24/1996,2339.63
6/25/1996,2321.38
6/26/1996,2333.91
6/27/1996,2328.6
6/28/1996,2360.84
7/1/1996,2373.46
7/2/1996,2374.15
7/3/1996,2371
7/4/1996,2402.67
7/5/1996,2383.62
7/8/1996,2381.65
7/9/1996,2384.5
7/10/1996,2395.87
7/11/1996,2388.54
7/12/1996,2370.19
7/15/1996,2356.36
7/16/1996,2324.61
7/17/1996,2327.47
7/18/1996,2345.33
7/19/1996,2359.12
7/22/1996,2345.01
7/23/1996,2363.8
7/24/1996,2343.53
7/25/1996,2358.05
7/26/1996,2347.88
7/29/1996,2356.01
7/30/1996,2347.02
7/31/1996,2370.28
8/1/1996,2390.41
8/2/1996,2390.49
8/5/1996,2409.89
8/6/1996,2399.97
8/7/1996,2421.42
8/8/1996,2433.51
8/9/1996,2432.95
8/12/1996,2438.98
8/13/1996,2450.6
8/14/1996,2454.04
8/15/1996,2458.77
8/16/1996,2477.82
8/19/1996,2472.23
8/20/1996,2487.4
8/21/1996,2485.73
8/22/1996,2494.73
8/23/1996,2514.33
8/26/1996,2518.86
8/27/1996,2516.59
8/28/1996,2530.82
8/29/1996,2506
8/30/1996,2503.75
9/2/1996,2509.22
9/3/1996,2504.22
9/4/1996,2511.23
9/5/1996,2524.54
9/6/1996,2520.88
9/9/1996,2527.96
9/10/1996,2526.03
9/11/1996,2515.99
9/12/1996,2534.41
9/13/1996,2555.66
9/16/1996,2566.65
9/17/1996,2560.67
9/18/1996,2558.84
9/19/1996,2555.04
9/20/1996,2555.43
9/23/1996,2534.91
9/24/1996,2530.77
9/25/1996,2557.71
9/26/1996,2552.63
9/27/1996,2563.36
9/30/1996,2567.99
10/1/1996,2595.01
10/2/1996,2614.74
10/3/1996,2602.56
10/4/1996,2613.69
10/7/1996,2620.49
10/8/1996,2622.17
10/9/1996,2607.22
10/10/1996,2600.73
10/11/1996,2637.52
10/14/1996,2653.73
10/15/1996,2666.38
10/16/1996,2653.24
10/17/1996,2667.76
10/18/1996,2682.74
10/21/1996,2695.71
10/22/1996,2697.01
10/23/1996,2676.01
10/24/1996,2648.4
10/25/1996,2684.92
10/28/1996,2700.85
10/29/1996,2676.18
10/30/1996,2693.15
10/31/1996,2696.84
11/1/1996,2691.25
11/4/1996,2692.74
11/5/1996,2686.16
11/6/1996,2689.42
11/7/1996,2673.43
11/8/1996,2677.27
11/11/1996,2685.13
11/12/1996,2699.47
11/13/1996,2705.05
11/14/1996,2721.14
11/15/1996,2748.49
11/18/1996,2761.1
11/19/1996,2779.19
11/20/1996,2771.8
11/21/1996,2786.27
11/22/1996,2817.44
11/25/1996,2829.54
11/26/1996,2839.16
11/27/1996,2827.26
11/28/1996,2839.3
11/29/1996,2844.8
12/2/1996,2840.77
12/3/1996,2801.44
12/4/1996,2767.42
12/5/1996,2752.92
12/6/1996,2716.5
12/9/1996,2760.61
12/10/1996,2784.45
12/11/1996,2754.36
12/12/1996,2764.18
12/13/1996,2751.35
12/16/1996,2774.06
12/17/1996,2782.45
12/18/1996,2808.81
12/19/1996,2814.99
12/20/1996,2840.42
12/23/1996,2858.7
12/24/1996,2862.06
12/25/1996,2862.06
12/26/1996,2860.69
12/27/1996,2892.35
12/30/1996,2910.17
12/31/1996,2948.52
1/1/1997,2948.52
1/2/1997,2869.98
1/3/1997,2894.36
1/6/1997,2896.3
1/7/1997,2894.82
1/8/1997,2889.08
1/9/1997,2898.76
1/10/1997,2853.64
1/13/1997,2868.47
1/14/1997,2912.4
1/15/1997,2919.63
1/16/1997,2943.79
1/17/1997,2938.28
1/20/1997,2919.45
1/21/1997,2922.24
1/22/1997,2921.2
1/23/1997,2911.15
1/24/1997,2876.48
1/27/1997,2863.71
1/28/1997,2857.02
1/29/1997,2853.44
1/30/1997,2858.9
1/31/1997,2869.48
2/3/1997,2874.4
2/4/1997,2889
2/5/1997,2927
2/6/1997,2915.58
2/7/1997,2929.07
2/10/1997,2947.16
2/11/1997,2961.07
2/12/1997,2945.03
2/13/1997,2939.93
2/14/1997,2947.38
2/17/1997,2939.32
2/18/1997,2907.79
2/19/1997,2944.33
2/20/1997,2941.82
2/21/1997,2942.99
2/24/1997,2969.94
2/25/1997,2980.55
2/26/1997,2969.4
2/27/1997,2963.83
2/28/1997,2950.69
3/3/1997,2930.53
3/4/1997,2960.7
3/5/1997,2948.84
3/6/1997,2979.55
3/7/1997,2980.04
3/10/1997,2988.92
3/11/1997,2999.75
3/12/1997,2962.31
3/13/1997,2953.63
3/14/1997,2978.2
3/17/1997,2933.57
3/18/1997,2925.65
3/19/1997,2924.3
3/20/1997,2868.76
3/21/1997,2883.78
3/24/1997,2874.47
3/25/1997,2924.93
3/26/1997,2960.17
3/27/1997,2973.87
3/28/1997,2981.71
3/31/1997,2995.76
4/1/1997,2961.01
4/2/1997,2949.23
4/3/1997,2928.21
4/4/1997,2941.7
4/7/1997,2948.63
4/8/1997,2935.56
4/9/1997,2951.26
4/10/1997,2967.05
4/11/1997,2939.45
4/14/1997,2926.96
4/15/1997,2956.05
4/16/1997,2955.45
4/17/1997,2970.75
4/18/1997,2983.19
4/21/1997,3003.32
4/22/1997,3019.14
4/23/1997,3022.86
4/24/1997,3029.03
4/25/1997,3010.13
4/28/1997,3025.82
4/29/1997,3070.68
4/30/1997,3056.21
5/1/1997,3065.09
5/2/1997,3061.44
5/5/1997,3066.73
5/6/1997,3142.86
5/7/1997,3155.33
5/8/1997,3154.38
5/9/1997,3186.67
5/12/1997,3226.04
5/13/1997,3255
5/14/1997,3269.27
5/15/1997,3265.13
5/16/1997,3268.19
5/19/1997,3238.9
5/20/1997,3226.57
5/21/1997,3256.64
5/22/1997,3235.43
5/23/1997,3233.64
5/26/1997,3252.88
5/27/1997,3248.01
5/28/1997,3263.67
5/29/1997,3263.05
5/30/1997,3220.1
6/2/1997,3177.15
6/3/1997,3179.86
6/4/1997,3164.65
6/5/1997,3183.01
6/6/1997,3224.09
6/9/1997,3268.48
6/10/1997,3315.69
6/11/1997,3300.86
6/12/1997,3319.15
6/13/1997,3338.37
6/16/1997,3319.18
6/17/1997,3274.59
6/18/1997,3260.35
6/19/1997,3271.58
6/20/1997,3244.25
6/23/1997,3252.44
6/24/1997,3270.34
6/25/1997,3297.48
6/26/1997,3314.57
6/27/1997,3293.93
6/30/1997,3273.13
7/1/1997,3348.7
7/2/1997,3349.05
7/3/1997,3474.77
7/4/1997,3469.16
7/7/1997,3458.25
7/8/1997,3433.88
7/9/1997,3425.3
7/10/1997,3433.67
7/11/1997,3470.66
7/14/1997,3501.02
7/15/1997,3502.33
7/16/1997,3551.08
7/17/1997,3531.09
7/18/1997,3486.31
7/21/1997,3443.35
7/22/1997,3470.06
7/23/1997,3499.31
7/24/1997,3474.57
7/25/1997,3449.48
7/28/1997,3393.25
7/29/1997,3397.03
7/30/1997,3434.85
7/31/1997,3431.92
8/1/1997,3425.16
8/4/1997,3410.62
8/5/1997,3448.42
8/6/1997,3437.55
8/7/1997,3446.14
8/8/1997,3392.25
8/11/1997,3429.61
8/12/1997,3432.53
8/13/1997,3388
8/14/1997,3393.38
8/15/1997,3356.83
8/18/1997,3342.41
8/19/1997,3387.2
8/20/1997,3388.5
8/21/1997,3390.6
8/22/1997,3376.06
8/25/1997,3373.74
8/26/1997,3382.07
8/27/1997,3393.4
8/28/1997,3358.79
8/29/1997,3353.28
9/1/1997,3371.33
9/2/1997,3387.29
9/3/1997,3382.59
9/4/1997,3398.64
9/5/1997,3398.68
9/8/1997,3386.46
9/9/1997,3379.7
9/10/1997,3339.94
9/11/1997,3309.36
9/12/1997,3347.51
9/15/1997,3379.01
9/16/1997,3407.03
9/17/1997,3448.7
9/18/1997,3501.57
9/19/1997,3471.36
9/22/1997,3496.4
9/23/1997,3483.57
9/24/1997,3518.37
9/25/1997,3540.54
9/26/1997,3606.67
9/29/1997,3629.58
9/30/1997,3643.68
10/1/1997,3689.58
10/2/1997,3681.59
10/3/1997,3696.09
10/6/1997,3677.03
10/7/1997,3704.84
10/8/1997,3672.2
10/9/1997,3651.59
10/10/1997,3644.54
10/13/1997,3701.07
10/14/1997,3689.1
10/15/1997,3676.11
10/16/1997,3686.41
10/17/1997,3666.77
10/20/1997,3655.97
10/21/1997,3676.09
10/22/1997,3622.26
10/23/1997,3500.65
10/24/1997,3494.72
10/27/1997,3450.14
10/28/1997,3437.43
10/29/1997,3493.88
10/30/1997,3444.6
10/31/1997,3494.86
11/3/1997,3541.5
11/4/1997,3553.16
11/5/1997,3539.52
11/6/1997,3541.1
11/7/1997,3475.06
11/10/1997,3492.4
11/11/1997,3517.71
11/12/1997,3468.46
11/13/1997,3445.54
11/14/1997,3461.66
11/17/1997,3549.44
11/18/1997,3536.36
11/19/1997,3517.12
11/20/1997,3586.18
11/21/1997,3629.42
11/24/1997,3573.66
11/25/1997,3522.88
11/26/1997,3522.9
11/27/1997,3528.71
11/28/1997,3508.83
12/1/1997,3575.04
12/2/1997,3611.07
12/3/1997,3609.47
12/4/1997,3672.36
12/5/1997,3674.45
12/8/1997,3687.24
12/9/1997,3674.75
12/10/1997,3654.88
12/11/1997,3592.56
12/12/1997,3595.53
12/15/1997,3608.57
12/16/1997,3666.97
12/17/1997,3686.3
12/18/1997,3703.08
12/19/1997,3613.82
12/22/1997,3601.89
12/23/1997,3639.8
12/24/1997,3612.01
12/25/1997,3612.01
12/26/1997,3612.66
12/29/1997,3696.18
12/30/1997,3670.69
12/31/1997,3648.14
1/1/1998,3648.14
1/2/1998,3678.79
1/5/1998,3723.39
1/6/1998,3711.59
1/7/1998,3664.66
1/8/1998,3655.05
1/9/1998,3582.98
1/12/1998,3542.77
1/13/1998,3584.74
1/14/1998,3596.33
1/15/1998,3634.93
1/16/1998,3720.67
1/19/1998,3725.19
1/20/1998,3711.81
1/21/1998,3708.09
1/22/1998,3739.07
1/23/1998,3727.65
1/26/1998,3752.52
1/27/1998,3792.65
1/28/1998,3811
1/29/1998,3837.63
1/30/1998,3854.92
2/2/1998,3957.6
2/3/1998,3982.39
2/4/1998,3995.21
2/5/1998,4008.85
2/6/1998,4013.85
2/9/1998,3952.34
2/10/1998,3939.26
2/11/1998,3955.88
2/12/1998,3934.07
2/13/1998,3945.79
2/16/1998,3978.05
2/17/1998,4027.84
2/18/1998,4059.96
2/19/1998,4040.63
2/20/1998,4067.03
2/23/1998,4055.2
2/24/1998,4027.65
2/25/1998,4092.98
2/26/1998,4106.29
2/27/1998,4108.8
3/2/1998,4157.16
3/3/1998,4158.52
3/4/1998,4091.45
3/5/1998,4053.83
3/6/1998,4101.95
3/9/1998,4133.67
3/10/1998,4145.81
3/11/1998,4161.92
3/12/1998,4168.17
3/13/1998,4192.79
3/16/1998,4187.66
3/17/1998,4233.85
3/18/1998,4288.81
3/19/1998,4346.92
3/20/1998,4308.45
3/23/1998,4338.88
3/24/1998,4363.05
3/25/1998,4353.01
3/26/1998,4335.87
3/27/1998,4349.27
3/30/1998,4318.41
3/31/1998,4326.01
4/1/1998,4390.61
4/2/1998,4398.39
4/3/1998,4383.69
4/6/1998,4416.21
4/7/1998,4424.65
4/8/1998,4399.11
4/9/1998,4452.98
4/10/1998,4452.98
4/13/1998,4439.14
4/14/1998,4480.44
4/15/1998,4458.44
4/16/1998,4424.89
4/17/1998,4346.96
4/20/1998,4358.7
4/21/1998,4351.03
4/22/1998,4332.29
4/23/1998,4282.14
4/24/1998,4261.46
4/27/1998,4168.39
4/28/1998,4226.18
4/29/1998,4252.82
4/30/1998,4324.32
5/1/1998,4368.38
5/4/1998,4367.86
5/5/1998,4333.98
5/6/1998,4346.16
5/7/1998,4264.66
5/8/1998,4263.03
5/11/1998,4291.2
5/12/1998,4249.84
5/13/1998,4260.9
5/14/1998,4234.91
5/15/1998,4209.71
5/18/1998,4125.64
5/19/1998,4170.34
5/20/1998,4210.19
5/21/1998,4232.14
5/22/1998,4249.21
5/25/1998,4234.39
5/26/1998,4269.7
5/27/1998,4184
5/28/1998,4173.75
5/29/1998,4183.32
6/1/1998,4179.65
6/2/1998,4183.1
6/3/1998,4224.02
6/4/1998,4209.63
6/5/1998,4255.1
6/8/1998,4313.41
6/9/1998,4311.11
6/10/1998,4266.65
6/11/1998,4174.87
6/12/1998,4118.43
6/15/1998,4091.01
6/16/1998,4145.94
6/17/1998,4235.53
6/18/1998,4258.5
6/19/1998,4211.83
6/22/1998,4182.29
6/23/1998,4208.71
6/24/1998,4235.72
6/25/1998,4284.92
6/26/1998,4279.13
6/29/1998,4289.88
6/30/1998,4260.2
7/1/1998,4300.12
7/2/1998,4326.8
7/3/1998,4318.72
7/6/1998,4318.78
7/7/1998,4311.38
7/8/1998,4307.7
7/9/1998,4261.32
7/10/1998,4237.69
7/13/1998,4284.23
7/14/1998,4374.3
7/15/1998,4400.03
7/16/1998,4385.66
7/17/1998,4435.59
7/20/1998,4461.87
7/21/1998,4423.59
7/22/1998,4303.6
7/23/1998,4300.24
7/24/1998,4280.38
7/27/1998,4232.28
7/28/1998,4220.3
7/29/1998,4204.03
7/30/1998,4246.46
7/31/1998,4182.58
8/3/1998,4138.36
8/4/1998,4106.52
8/5/1998,4040.78
8/6/1998,4004.16
8/7/1998,4064.9
8/10/1998,4005.24
8/11/1998,3896.69
8/12/1998,3908.9
8/13/1998,3855.68
8/14/1998,3888.4
8/17/1998,3887.52
8/18/1998,4016.73
8/19/1998,4059.52
8/20/1998,4056.06
8/21/1998,3930.9
8/24/1998,4007.54
8/25/1998,4077.71
8/26/1998,3994.04
8/27/1998,3890.46
8/28/1998,3839.5
8/31/1998,3868.85
9/1/1998,3818.32
9/2/1998,3848.46
9/3/1998,3788.5
9/4/1998,3805.84
9/7/1998,3929.11
9/8/1998,3899.51
9/9/1998,3889.49
9/10/1998,3801.83
9/11/1998,3794.6
9/14/1998,3891.05
9/15/1998,3893.76
9/16/1998,3905.75
9/17/1998,3815.45
9/18/1998,3752.19
9/21/1998,3703.11
9/22/1998,3786.51
9/23/1998,3867.53
9/24/1998,3853.14
9/25/1998,3797.05
9/28/1998,3828.11
9/29/1998,3844.94
9/30/1998,3795.69
10/1/1998,3683.4
10/2/1998,3578.15
10/5/1998,3467.52
10/6/1998,3610.56
10/7/1998,3613.65
10/8/1998,3562.98
10/9/1998,3648.47
10/12/1998,3765.9
10/13/1998,3748.45
10/14/1998,3793.63
10/15/1998,3802.62
10/16/1998,3856.27
10/19/1998,3807.79
10/20/1998,3953.37
10/21/1998,3902.99
10/22/1998,3917.23
10/23/1998,3898.44
10/26/1998,3895.98
10/27/1998,3925.97
10/28/1998,3907.63
10/29/1998,3971.66
10/30/1998,4021.72
11/2/1998,4070.77
11/3/1998,4027.83
11/4/1998,4112.18
11/5/1998,4023.79
11/6/1998,4032.47
11/9/1998,3985.6
11/10/1998,3991.45
11/11/1998,4021.23
11/12/1998,3981.02
11/13/1998,4021.87
11/16/1998,4081.67
11/17/1998,4077.12
11/18/1998,4049.8
11/19/1998,4134.2
11/20/1998,4187.22
11/23/1998,4274.05
11/24/1998,4259.75
11/25/1998,4229.44
11/26/1998,4280.46
11/27/1998,4278.79
11/30/1998,4193.46
12/1/1998,4047.89
12/2/1998,4045.99
12/3/1998,4096.17
12/4/1998,4110.27
12/7/1998,4076.17
12/8/1998,4106.15
12/9/1998,4158.01
12/10/1998,4166.82
12/11/1998,4123.91
12/14/1998,4132.09
12/15/1998,4140.33
12/16/1998,4177.03
12/17/1998,4209.9
12/18/1998,4272.91
12/21/1998,4371.55
12/22/1998,4338.83
12/23/1998,4389.29
12/24/1998,4346.22
12/25/1998,4346.22
12/28/1998,4349.07
12/29/1998,4426.75
12/30/1998,4351.57
12/31/1998,4333.34
1/1/1999,4333.34
1/4/1999,4321.53
1/5/1999,4368.07
1/6/1999,4509.72
1/7/1999,4456.99
1/8/1999,4464.96
1/11/1999,4419.59
1/12/1999,4356.61
1/13/1999,4281.37
1/14/1999,4273.63
1/15/1999,4346.06
1/18/1999,4479.59
1/19/1999,4427
1/20/1999,4454.27
1/21/1999,4405.48
1/22/1999,4293.67
1/25/1999,4316.82
1/26/1999,4325.75
1/27/1999,4299.69
1/28/1999,4285.66
1/29/1999,4289.74
2/1/1999,4368.66
2/2/1999,4383.74
2/3/1999,4309.67
2/4/1999,4309.48
2/5/1999,4249.36
2/8/1999,4220.01
2/9/1999,4190.48
2/10/1999,4163.54
2/11/1999,4239.77
2/12/1999,4294.86
2/15/1999,4345.23
2/16/1999,4420.34
2/17/1999,4404.68
2/18/1999,4395.97
2/19/1999,4353.64
2/22/1999,4369.3
2/23/1999,4399.57
2/24/1999,4473.52
2/25/1999,4416.13
2/26/1999,4388.29
3/1/1999,4332.78
3/2/1999,4354.63
3/3/1999,4350.43
3/4/1999,4361.78
3/5/1999,4441.4
3/8/1999,4444.8
3/9/1999,4486.33
3/10/1999,4524.1
3/11/1999,4590.41
3/12/1999,4572.09
3/15/1999,4485.94
3/16/1999,4489.61
3/17/1999,4459.71
3/18/1999,4441.97
3/19/1999,4475.05
3/22/1999,4467.43
3/23/1999,4410.17
3/24/1999,4409.43
3/25/1999,4429.08
3/26/1999,4436.25
3/29/1999,4517.77
3/30/1999,4512.18
3/31/1999,4536.32
4/1/1999,4535.05
4/2/1999,4531.95
4/5/1999,4524.31
4/6/1999,4553.56
4/7/1999,4611.74
4/8/1999,4630.53
4/9/1999,4640.93
4/12/1999,4646.13
4/13/1999,4703.54
4/14/1999,4692.35
4/15/1999,4657.21
4/16/1999,4629.6
4/19/1999,4697.33
4/20/1999,4568.47
4/21/1999,4534.72
4/22/1999,4621.64
4/23/1999,4648.44
4/26/1999,4692.34
4/27/1999,4767.32
4/28/1999,4767.5
4/29/1999,4683.66
4/30/1999,4719.18
5/3/1999,4719.18
5/4/1999,4735.63
5/5/1999,4660.08
5/6/1999,4694.06
5/7/1999,4645.93
5/10/1999,4632.98
5/11/1999,4626.21
5/12/1999,4593.91
5/13/1999,4676.99
5/14/1999,4569.2
5/17/1999,4471.36
5/18/1999,4502.21
5/19/1999,4540.9
5/20/1999,4591.62
5/21/1999,4554.3
5/24/1999,4517.58
5/25/1999,4482.94
5/26/1999,4461.09
5/27/1999,4434.13
5/28/1999,4468.59
5/31/1999,4471.1
6/1/1999,4504.02
6/2/1999,4544.45
6/3/1999,4563.38
6/4/1999,4578.06
6/7/1999,4608.64
6/8/1999,4623.53
6/9/1999,4628.85
6/10/1999,4603.59
6/11/1999,4678.67
6/14/1999,4641.76
6/15/1999,4612.43
6/16/1999,4637.66
6/17/1999,4635.14
6/18/1999,4663.37
6/21/1999,4684.53
6/22/1999,4667.53
6/23/1999,4596.2
6/24/1999,4550.99
6/25/1999,4585.92
6/28/1999,4544.37
6/29/1999,4469.28
6/30/1999,4467.47
7/1/1999,4591.13
7/2/1999,4590.94
7/5/1999,4659.19
7/6/1999,4657.44
7/7/1999,4614.77
7/8/1999,4582.03
7/9/1999,4571.28
7/12/1999,4569.57
7/13/1999,4500.72
7/14/1999,4537.95
7/15/1999,4628.23
7/16/1999,4610.84
7/19/1999,4541.67
7/20/1999,4507.81
7/21/1999,4470.78
7/22/1999,4473.57
7/23/1999,4391.02
7/26/1999,4407.89
7/27/1999,4464.44
7/28/1999,4489.52
7/29/1999,4427.86
7/30/1999,4531.36
8/2/1999,4556.45
8/3/1999,4534.23
8/4/1999,4543.91
8/5/1999,4434.32
8/6/1999,4443.2
8/9/1999,4419.8
8/10/1999,4337.15
8/11/1999,4355.22
8/12/1999,4453.59
8/13/1999,4508.23
8/16/1999,4506.65
8/17/1999,4446.8
8/18/1999,4486.26
8/19/1999,4462.32
8/20/1999,4505.38
8/23/1999,4590.71
8/24/1999,4548.58
8/25/1999,4562.79
8/26/1999,4566.51
8/27/1999,4564.27
8/30/1999,4563.41
8/31/1999,4529.09
9/1/1999,4539.61
9/2/1999,4500.59
9/3/1999,4581.53
9/6/1999,4613.73
9/7/1999,4573.52
9/8/1999,4570.78
9/9/1999,4604.72
9/10/1999,4534.28
9/13/1999,4478.94
9/14/1999,4433.55
9/15/1999,4414.98
9/16/1999,4407.03
9/17/1999,4423.86
9/20/1999,4432.53
9/21/1999,4386.29
9/22/1999,4372.74
9/23/1999,4417.22
9/24/1999,4400.72
9/27/1999,4516.09
9/28/1999,4476.34
9/29/1999,4470.33
9/30/1999,4485.59
10/1/1999,4465.08
10/4/1999,4524.2
10/5/1999,4544.54
10/6/1999,4564.18
10/7/1999,4630.86
10/8/1999,4632.03
10/11/1999,4656.03
10/12/1999,4617.96
10/13/1999,4567.29
10/14/1999,4523.22
10/15/1999,4458.74
10/18/1999,4428.28
10/19/1999,4522.77
10/20/1999,4526.04
10/21/1999,4499.2
10/22/1999,4555.27
10/25/1999,4515.69
10/26/1999,4554.7
10/27/1999,4501.2
10/28/1999,4557.35
10/29/1999,4639.76
11/1/1999,4664.96
11/2/1999,4653.67
11/3/1999,4668.59
11/4/1999,4690.68
11/5/1999,4666.3
11/8/1999,4660.82
11/9/1999,4719.17
11/10/1999,4738.98
11/11/1999,4806.29
11/12/1999,4752.03
11/15/1999,4789.15
11/16/1999,4819.38
11/17/1999,4819.86
11/18/1999,4791.93
11/19/1999,4743.27
11/22/1999,4726.35
11/23/1999,4808.77
11/24/1999,4789.57
11/25/1999,4884.54
11/26/1999,4856.68
11/29/1999,4849.55
11/30/1999,4755.52
12/1/1999,4804.85
12/2/1999,4815.54
12/3/1999,4886.91
12/6/1999,4903.23
12/7/1999,4897.67
12/8/1999,4872.52
12/9/1999,4912.32
12/10/1999,4951.5
12/13/1999,4933.92
12/14/1999,4901.79
12/15/1999,4830.54
12/16/1999,4872.51
12/17/1999,4899.96
12/20/1999,4893.17
12/21/1999,4892.95
12/22/1999,4898.02
12/23/1999,4960.4
12/24/1999,4982.14
12/27/1999,4987.07
12/28/1999,4978.44
12/29/1999,5009.77
12/30/1999,5061.91
12/31/1999,5061.91
1/3/2000,5099.6
1/4/2000,4941.15
1/5/2000,4855.78
1/6/2000,4815.05
1/7/2000,4829.1
1/10/2000,4903.75
1/11/2000,4866.83
1/12/2000,4874.24
1/13/2000,4881.79
1/14/2000,4935.16
1/17/2000,4932.39
1/18/2000,4828.13
1/19/2000,4792.44
1/20/2000,4743.26
1/21/2000,4748.35
1/24/2000,4778.38
1/25/2000,4691.5
1/26/2000,4741.38
1/27/2000,4780.67
1/28/2000,4680.7
1/31/2000,4606.8
2/1/2000,4606.45
2/2/2000,4583.43
2/3/2000,4595.63
2/4/2000,4454.81
2/7/2000,4410.66
2/8/2000,4591.88
2/9/2000,4612.07
2/10/2000,4572.13
2/11/2000,4478.54
2/14/2000,4372.68
2/15/2000,4348.77
2/16/2000,4467.07
2/17/2000,4523.07
2/18/2000,4464.47
2/21/2000,4412.84
2/22/2000,4411.02
2/23/2000,4478.27
2/24/2000,4426.49
2/25/2000,4487.99
2/28/2000,4409.46
2/29/2000,4473.52
3/1/2000,4585.3
3/2/2000,4619.38
3/3/2000,4664.15
3/6/2000,4704.76
3/7/2000,4656.08
3/8/2000,4619.44
3/9/2000,4705.66
3/10/2000,4721.88
3/13/2000,4657.41
3/14/2000,4648.01
3/15/2000,4623.68
3/16/2000,4716.5
3/17/2000,4702.08
3/20/2000,4732.68
3/21/2000,4761.45
3/22/2000,4727.46
3/23/2000,4759.16
3/24/2000,4883.9
3/27/2000,4856.9
3/28/2000,4811.8
3/29/2000,4772.27
3/30/2000,4689.08
3/31/2000,4761.52
4/3/2000,4706.88
4/4/2000,4681.61
4/5/2000,4634.33
4/6/2000,4660.59
4/7/2000,4745.79
4/10/2000,4726.52
4/11/2000,4630.73
4/12/2000,4606.05
4/13/2000,4615.48
4/14/2000,4481.37
4/17/2000,4346.97
4/18/2000,4380.42
4/19/2000,4467.18
4/20/2000,4508.42
4/21/2000,4508.42
4/24/2000,4507.56
4/25/2000,4537.87
4/26/2000,4521.62
4/27/2000,4451.38
4/28/2000,4527.15
5/1/2000,4494.17
5/2/2000,4552.11
5/3/2000,4419.39
5/4/2000,4378.08
5/5/2000,4358.44
5/8/2000,4350.31
5/9/2000,4292.59
5/10/2000,4245.94
5/11/2000,4289.87
5/12/2000,4357.07
5/15/2000,4331.45
5/16/2000,4329.54
5/17/2000,4227.7
5/18/2000,4225.64
5/19/2000,4107.33
5/22/2000,4125.58
5/23/2000,4117.43
5/24/2000,4124.4
5/25/2000,4199.08
5/26/2000,4223.09
5/29/2000,4240.45
5/30/2000,4360.61
5/31/2000,4352.31
6/1/2000,4422.18
6/2/2000,4572.99
6/5/2000,4530.17
6/6/2000,4571.92
6/7/2000,4527.04
6/8/2000,4492.83
6/9/2000,4441.57
6/12/2000,4457.09
6/13/2000,4471.89
6/14/2000,4504.69
6/15/2000,4481.98
6/16/2000,4531.7
6/19/2000,4499.11
6/20/2000,4510.21
6/21/2000,4450.99
6/22/2000,4443.21
6/23/2000,4400.5
6/26/2000,4403.17
6/27/2000,4381.19
6/28/2000,4372.3
6/29/2000,4347.27
6/30/2000,4380.41
7/3/2000,4489.99
7/4/2000,4457.32
7/5/2000,4425.14
7/6/2000,4457.38
7/7/2000,4514.47
7/10/2000,4486.79
7/11/2000,4496.13
7/12/2000,4524.55
7/13/2000,4453.3
7/14/2000,4457.79
7/17/2000,4467.74
7/18/2000,4423.55
7/19/2000,4430.82
7/20/2000,4461.14
7/21/2000,4429.97
7/24/2000,4434.02
7/25/2000,4450.25
7/26/2000,4444.18
7/27/2000,4414.62
7/28/2000,4370.36
7/31/2000,4373.13
8/1/2000,4390.71
8/2/2000,4380.74
8/3/2000,4335.43
8/4/2000,4397.31
8/7/2000,4425.7
8/8/2000,4393.77
8/9/2000,4423.23
8/10/2000,4400.71
8/11/2000,4408.75
8/14/2000,4455.36
8/15/2000,4494.23
8/16/2000,4513
8/17/2000,4500.71
8/18/2000,4504.14
8/21/2000,4497.27
8/22/2000,4503.84
8/23/2000,4477.5
8/24/2000,4475.47
8/25/2000,4458.54
8/28/2000,4452.5
8/29/2000,4431.28
8/30/2000,4436.38
8/31/2000,4473.73
9/1/2000,4572.36
9/4/2000,4579.06
9/5/2000,4514.43
9/6/2000,4477.98
9/7/2000,4424.63
9/8/2000,4331.12
9/11/2000,4301.34
9/12/2000,4250.82
9/13/2000,4215.92
9/14/2000,4256.85
9/15/2000,4162.09
9/18/2000,4144.49
9/19/2000,4154.95
9/20/2000,4093.86
9/21/2000,4066.41
9/22/2000,4174.16
9/25/2000,4191.96
9/26/2000,4175.45
9/27/2000,4230.24
9/28/2000,4233.61
9/29/2000,4293.8
10/2/2000,4261.39
10/3/2000,4267.91
10/4/2000,4261.99
10/5/2000,4279.21
10/6/2000,4266.54
10/9/2000,4188.23
10/10/2000,4177.92
10/11/2000,4137.82
10/12/2000,4157.13
10/13/2000,4187.98
10/16/2000,4196.2
10/17/2000,4123.96
10/18/2000,4124.57
10/19/2000,4140.7
10/20/2000,4187.87
10/23/2000,4234.55
10/24/2000,4306.56
10/25/2000,4219.67
10/26/2000,4166.09
10/27/2000,4262.33
10/30/2000,4285.82
10/31/2000,4316.7
11/1/2000,4316.45
11/2/2000,4272.3
11/3/2000,4270.57
11/6/2000,4258.05
11/7/2000,4271.98
11/8/2000,4262.74
11/9/2000,4237.52
11/10/2000,4226.74
11/13/2000,4173.63
11/14/2000,4234.04
11/15/2000,4246.27
11/16/2000,4226.91
11/17/2000,4235.66
11/20/2000,4179.33
11/21/2000,4182.26
11/22/2000,4065.97
11/23/2000,4070.09
11/24/2000,4100.27
11/27/2000,4176.04
11/28/2000,4101.16
11/29/2000,4055.42
11/30/2000,4026.01
12/1/2000,4086.74
12/4/2000,4136.91
12/5/2000,4207.86
12/6/2000,4169.53
12/7/2000,4155.48
12/8/2000,4216.73
12/11/2000,4289.68
12/12/2000,4280.71
12/13/2000,4298.01
12/14/2000,4258.78
12/15/2000,4211.52
12/18/2000,4239.5
12/19/2000,4261.07
12/20/2000,4211.01
12/21/2000,4172.65
12/22/2000,4164.64
12/25/2000,4164.64
12/26/2000,4174.23
12/27/2000,4287.42
12/28/2000,4294.07
12/29/2000,4305.37
1/1/2001,4305.37
1/2/2001,4277.68
1/3/2001,4210.27
1/4/2001,4278.33
1/5/2001,4294.71
1/8/2001,4268.8
1/9/2001,4205.55
1/10/2001,4184.33
1/11/2001,4231.39
1/12/2001,4223.6
1/15/2001,4228.3
1/16/2001,4144.15
1/17/2001,4228.75
1/18/2001,4244.77
1/19/2001,4224.83
1/22/2001,4217.13
1/23/2001,4235.65
1/24/2001,4230.33
1/25/2001,4227.92
1/26/2001,4249.7
1/29/2001,4265.42
1/30/2001,4287.25
1/31/2001,4263.68
2/1/2001,4283.14
2/2/2001,4257.88
2/5/2001,4285.76
2/6/2001,4257.98
2/7/2001,4216.48
2/8/2001,4156.65
2/9/2001,4132.91
2/12/2001,4201.11
2/13/2001,4190.41
2/14/2001,4179.64
2/15/2001,4165.29
2/16/2001,4095.85
2/19/2001,4083.29
2/20/2001,4003.42
2/21/2001,4006.27
2/22/2001,4031.38
2/23/2001,3997.25
2/26/2001,3958.8
2/27/2001,3976.83
2/28/2001,3967.74
3/1/2001,3995.29
3/2/2001,4014.56
3/5/2001,4049.79
3/6/2001,4100.72
3/7/2001,4081.34
3/8/2001,4101.53
3/9/2001,4041.47
3/12/2001,3974.89
3/13/2001,3866.78
3/14/2001,3800.53
3/15/2001,3858.54
3/16/2001,3709.89
3/19/2001,3692.53
3/20/2001,3761.95
3/21/2001,3695.82
3/22/2001,3520.29
3/23/2001,3603.76
3/26/2001,3730.68
3/27/2001,3841.67
3/28/2001,3761.35
3/29/2001,3748.38
3/30/2001,3740.62
4/2/2001,3728.4
4/3/2001,3641.64
4/4/2001,3706.67
4/5/2001,3752.73
4/6/2001,3765.34
4/9/2001,3835.75
4/10/2001,3901.08
4/11/2001,3877.89
4/12/2001,3880.77
4/13/2001,3880.77
4/16/2001,3864.33
4/17/2001,3853.62
4/18/2001,3917.53
4/19/2001,3945.82
4/20/2001,3964.54
4/23/2001,3952.73
4/24/2001,3923.12
4/25/2001,3926.12
4/26/2001,3955.02
4/27/2001,4000.98
4/30/2001,3994.96
5/1/2001,3973.89
5/2/2001,3962.95
5/3/2001,3868.71
5/4/2001,3950.35
5/7/2001,3958.04
5/8/2001,3947.42
5/9/2001,3923.48
5/10/2001,3972.8
5/11/2001,3920.29
5/14/2001,3779.14
5/15/2001,3889.68
5/16/2001,3940.71
5/17/2001,3955.82
5/18/2001,3962.26
5/21/2001,3999.58
5/22/2001,3999.63
5/23/2001,3937.17
5/24/2001,3909.3
5/25/2001,3921.02
5/28/2001,3920.19
5/29/2001,3896.61
5/30/2001,3867.56
5/31/2001,3860.3
6/1/2001,3854.01
6/4/2001,3883.46
6/5/2001,3914.21
6/6/2001,3858.71
6/7/2001,3875.64
6/8/2001,3851.72
6/11/2001,3774.18
6/12/2001,3754.67
6/13/2001,3789.59
6/14/2001,3779.56
6/15/2001,3768.98
6/18/2001,3735.96
6/19/2001,3736.93
6/20/2001,3732.05
6/21/2001,3744.25
6/22/2001,3752.66
6/25/2001,3757.59
6/26/2001,3691.54
6/27/2001,3720.61
6/28/2001,3728.67
6/29/2001,3724.75
7/2/2001,3797.86
7/3/2001,3725.42
7/4/2001,3696.84
7/5/2001,3645.55
7/6/2001,3617.07
7/9/2001,3618.68
7/10/2001,3622.41
7/11/2001,3580.04
7/12/2001,3618.26
7/13/2001,3640.78
7/16/2001,3625.66
7/17/2001,3568.2
7/18/2001,3592.2
7/19/2001,3618.12
7/20/2001,3613.44
7/23/2001,3603.07
7/24/2001,3548.08
7/25/2001,3537.16
7/26/2001,3543.59
7/27/2001,3612.4
7/30/2001,3644.08
7/31/2001,3700.77
8/1/2001,3732.89
8/2/2001,3758.21
8/3/2001,3726.28
8/6/2001,3685.08
8/7/2001,3689.13
8/8/2001,3642.19
8/9/2001,3612.07
8/10/2001,3641.84
8/13/2001,3632.17
8/14/2001,3680.61
8/15/2001,3702.11
8/16/2001,3666.14
8/17/2001,3636.24
8/20/2001,3647.68
8/21/2001,3706.5
8/22/2001,3716.49
8/23/2001,3685.21
8/24/2001,3735.65
8/27/2001,3726.61
8/28/2001,3715.1
8/29/2001,3712.68
8/30/2001,3648.15
8/31/2001,3659.35
9/3/2001,3640.61
9/4/2001,3671.89
9/5/2001,3646.71
9/6/2001,3569.1
9/7/2001,3500.15
9/10/2001,3466.32
9/11/2001,3292.85
9/12/2001,3374.15
9/13/2001,3429.72
9/14/2001,3299.83
9/17/2001,3391.72
9/18/2001,3348.52
9/19/2001,3276.27
9/20/2001,3156.75
9/21/2001,3054.01
9/24/2001,3193.81
9/25/2001,3239.37
9/26/2001,3276.11
9/27/2001,3325.02
9/28/2001,3408.66
10/1/2001,3346.49
10/2/2001,3351.49
10/3/2001,3409.71
10/4/2001,3504.55
10/5/2001,3527.19
10/8/2001,3509.39
10/9/2001,3475.64
10/10/2001,3535.78
10/11/2001,3526.82
10/12/2001,3530.83
10/15/2001,3469
10/16/2001,3480.69
10/17/2001,3572.95
10/18/2001,3496.98
10/19/2001,3414.56
10/22/2001,3425.26
10/23/2001,3491.34
10/24/2001,3478.73
10/25/2001,3440.79
10/26/2001,3518.18
10/29/2001,3493.75
10/30/2001,3448.35
10/31/2001,3469.86
11/1/2001,3511.5
11/2/2001,3553.32
11/5/2001,3592.67
11/6/2001,3600.28
11/7/2001,3618.01
11/8/2001,3636.89
11/9/2001,3620.01
11/12/2001,3549.7
11/13/2001,3605.71
11/14/2001,3583.86
11/15/2001,3555.32
11/16/2001,3584.37
11/19/2001,3579
11/20/2001,3560.2
11/21/2001,3561.74
11/22/2001,3582.79
11/23/2001,3535.14
11/26/2001,3551.64
11/27/2001,3531.19
11/28/2001,3515.34
11/29/2001,3514.35
11/30/2001,3520.14
12/3/2001,3481.57
12/4/2001,3516.05
12/5/2001,3586.84
12/6/2001,3631.33
12/7/2001,3575.54
12/10/2001,3528.55
12/11/2001,3514.23
12/12/2001,3510.82
12/13/2001,3483.01
12/14/2001,3484.31
12/17/2001,3552.22
12/18/2001,3560.49
12/19/2001,3522.71
12/20/2001,3488.95
12/21/2001,3522.89
12/24/2001,3536.52
12/25/2001,3536.52
12/26/2001,3557.16
12/27/2001,3595.84
12/28/2001,3603.55
12/31/2001,3603.64
1/1/2002,3603.64
1/2/2002,3582.18
1/3/2002,3639.56
1/4/2002,3642.2
1/7/2002,3613.25
1/8/2002,3593.99
1/9/2002,3573.48
1/10/2002,3560.25
1/11/2002,3560.7
1/14/2002,3517.73
1/15/2002,3541.83
1/16/2002,3500.96
1/17/2002,3504.24
1/18/2002,3494.1
1/21/2002,3503.32
1/22/2002,3490.79
1/23/2002,3506.4
1/24/2002,3534.23
1/25/2002,3476.33
1/28/2002,3493.82
1/29/2002,3436.76
1/30/2002,3415.4
1/31/2002,3465.78
2/1/2002,3483.73
2/4/2002,3475.09
2/5/2002,3429.94
2/6/2002,3406.31
2/7/2002,3437.17
2/8/2002,3450.55
2/11/2002,3483.99
2/12/2002,3488.83
2/13/2002,3503.98
2/14/2002,3533.09
2/15/2002,3525.37
2/18/2002,3497.13
2/19/2002,3455.45
2/20/2002,3413.23
2/21/2002,3439.38
2/22/2002,3436.87
2/25/2002,3465.5
2/26/2002,3486.57
2/27/2002,3497.39
2/28/2002,3439.71
3/1/2002,3495.2
3/4/2002,3553.04
3/5/2002,3532.11
3/6/2002,3560.39
3/7/2002,3592.55
3/8/2002,3588.38
3/11/2002,3568.48
3/12/2002,3537.04
3/13/2002,3560.01
3/14/2002,3573.02
3/15/2002,3604.65
3/18/2002,3608.54
3/19/2002,3618.76
3/20/2002,3597.31
3/21/2002,3590.27
3/22/2002,3589.12
3/25/2002,3554.82
3/26/2002,3552.24
3/27/2002,3555.22
3/28/2002,3598.42
3/29/2002,3598.42
4/1/2002,3634.81
4/2/2002,3627.34
4/3/2002,3615.79
4/4/2002,3591.1
4/5/2002,3601.73
4/8/2002,3557.86
4/9/2002,3556.58
4/10/2002,3601.26
4/11/2002,3544.52
4/12/2002,3556.11
4/15/2002,3587.2
4/16/2002,3630.27
4/17/2002,3646.27
4/18/2002,3634.4
4/19/2002,3643.55
4/22/2002,3634.69
4/23/2002,3610.97
4/24/2002,3631.23
4/25/2002,3632.11
4/26/2002,3604.19
4/29/2002,3607.27
4/30/2002,3615.72
5/1/2002,3601.56
5/2/2002,3638.9
5/3/2002,3671.04
5/6/2002,3669.04
5/7/2002,3603.27
5/8/2002,3652.41
5/9/2002,3641.08
5/10/2002,3631.08
5/13/2002,3651.67
5/14/2002,3645.76
5/15/2002,3683.55
5/16/2002,3675.64
5/17/2002,3668.05
5/20/2002,3655.84
5/21/2002,3640.96
5/22/2002,3616.77
5/23/2002,3617.52
5/24/2002,3625.1
5/27/2002,3601.35
5/28/2002,3571.03
5/29/2002,3571.9
5/30/2002,3553.64
5/31/2002,3581.2
6/3/2002,3577.28
6/4/2002,3581.44
6/5/2002,3498.05
6/6/2002,3484.08
6/7/2002,3462.41
6/10/2002,3468.39
6/11/2002,3483.74
6/12/2002,3439.49
6/13/2002,3387.56
6/14/2002,3296.73
6/17/2002,3388.03
6/18/2002,3368.75
6/19/2002,3340.92
6/20/2002,3310.12
6/21/2002,3328.19
6/24/2002,3293.7
6/25/2002,3348.04
6/26/2002,3333.75
6/27/2002,3333.18
6/28/2002,3421.95
7/1/2002,3454.57
7/2/2002,3356.93
7/3/2002,3233.13
7/4/2002,3286.48
7/5/2002,3386.21
7/8/2002,3405.63
7/9/2002,3389.84
7/10/2002,3296.34
7/11/2002,3161.12
7/12/2002,3158.51
7/15/2002,3015.73
7/16/2002,3048.45
7/17/2002,3166.82
7/18/2002,3253.85
7/19/2002,3118.4
7/22/2002,2958.44
7/23/2002,2908.93
7/24/2002,2866.26
7/25/2002,3017.34
7/26/2002,3035.03
7/29/2002,3158.58
7/30/2002,3169.85
7/31/2002,3203.01
8/1/2002,3037.39
8/2/2002,3088.63
8/5/2002,3022.87
8/6/2002,3068.65
8/7/2002,3034.05
8/8/2002,3136.13
8/9/2002,3183.33
8/12/2002,3121.73
8/13/2002,3161.47
8/14/2002,3123.59
8/15/2002,3218.88
8/16/2002,3227.89
8/19/2002,3281.02
8/20/2002,3232.12
8/21/2002,3246.42
8/22/2002,3282.69
8/23/2002,3243.27
8/26/2002,3249.24
8/27/2002,3308.5
8/28/2002,3190.95
8/29/2002,3167.99
8/30/2002,3176.81
9/2/2002,3148.63
9/3/2002,3060.8
9/4/2002,3062.19
9/5/2002,3053.77
9/6/2002,3114.24
9/9/2002,3077.12
9/10/2002,3151.61
9/11/2002,3168.81
9/12/2002,3087.67
9/13/2002,3042.03
9/16/2002,3037.28
9/17/2002,3003.95
9/18/2002,2914.14
9/19/2002,2883.57
9/20/2002,2918.78
9/23/2002,2837.69
9/24/2002,2781.26
9/25/2002,2808.65
9/26/2002,2921.45
9/27/2002,2952.42
9/30/2002,2848.87
10/1/2002,2901.05
10/2/2002,2976.95
10/3/2002,2965.13
10/4/2002,2910.56
10/7/2002,2884.39
10/8/2002,2826.83
10/9/2002,2839.09
10/10/2002,2872.92
10/11/2002,3003.96
10/14/2002,2981.3
10/15/2002,3126.75
10/16/2002,3069.8
10/17/2002,3152.22
10/18/2002,3113.63
10/21/2002,3109.42
10/22/2002,3103.03
10/23/2002,3022.89
10/24/2002,3092.71
10/25/2002,3068.65
10/28/2002,3096.88
10/29/2002,2989.48
10/30/2002,3038.42
10/31/2002,3080.5
11/1/2002,3047.75
11/4/2002,3136.72
11/5/2002,3157.44
11/6/2002,3119.52
11/7/2002,3143.03
11/8/2002,3125.76
11/11/2002,3109.29
11/12/2002,3162.07
11/13/2002,3121.02
11/14/2002,3127.36
11/15/2002,3153.66
11/18/2002,3177.27
11/19/2002,3178.43
11/20/2002,3151.78
11/21/2002,3231.36
11/22/2002,3225.26
11/25/2002,3153.7
11/26/2002,3104.16
11/27/2002,3126.01
11/28/2002,3175.29
11/29/2002,3169.48
12/2/2002,3156.56
12/3/2002,3120.11
12/4/2002,3109.63
12/5/2002,3095.62
12/6/2002,3088.73
12/9/2002,3030.4
12/10/2002,3014.9
12/11/2002,3061.4
12/12/2002,3033.83
12/13/2002,3012.63
12/16/2002,3092.56
12/17/2002,3053.44
12/18/2002,3001.83
12/19/2002,3008.03
12/20/2002,3049.77
12/23/2002,3065.26
12/24/2002,3077.43
12/25/2002,3077.43
12/26/2002,3076.85
12/27/2002,2999.48
12/30/2002,3060.23
12/31/2002,3102.39
1/1/2003,3102.39
1/2/2003,3133.33
1/3/2003,3139.61
1/6/2003,3152.85
1/7/2003,3110.07
1/8/2003,3070.98
1/9/2003,3091.23
1/10/2003,3126.08
1/13/2003,3100.72
1/14/2003,3106.91
1/15/2003,3052.55
1/16/2003,3050.54
1/17/2003,3023.53
1/20/2003,2972.59
1/21/2003,2941.98
1/22/2003,2904.12
1/23/2003,2876.7
1/24/2003,2876
1/27/2003,2781.5
1/28/2003,2800.58
1/29/2003,2808.34
1/30/2003,2884.65
1/31/2003,2869.64
2/3/2003,2959.61
2/4/2003,2893.5
2/5/2003,2962.41
2/6/2003,2886.06
2/7/2003,2874.56
2/10/2003,2853.43
2/11/2003,2904.28
2/12/2003,2860.75
2/13/2003,2865.76
2/14/2003,2851.24
2/17/2003,2892.16
2/18/2003,2906.11
2/19/2003,2859.99
2/20/2003,2881
2/21/2003,2909.04
2/24/2003,2876.97
2/25/2003,2790.37
2/26/2003,2798.44
2/27/2003,2773.18
2/28/2003,2833.1
3/3/2003,2865.61
3/4/2003,2821.26
3/5/2003,2810.61
3/6/2003,2807.28
3/7/2003,2760.84
3/10/2003,2707.52
3/11/2003,2732.49
3/12/2003,2618.32
3/13/2003,2768.32
3/14/2003,2823.42
3/17/2003,2900.19
3/18/2003,2895.87
3/19/2003,2917.52
3/20/2003,2921.54
3/21/2003,2992.1
3/24/2003,2923.92
3/25/2003,2930.68
3/26/2003,2959.7
3/27/2003,2905.36
3/28/2003,2883.13
3/31/2003,2831.92
4/1/2003,2875.26
4/2/2003,2924.88
4/3/2003,2940.4
4/4/2003,2956.85
4/7/2003,3029.1
4/8/2003,2977.12
4/9/2003,2981.62
4/10/2003,2970.25
4/11/2003,2971.54
4/14/2003,3011.25
4/15/2003,3056.71
4/16/2003,3020.51
4/17/2003,3053.01
4/18/2003,3053.01
4/21/2003,3024.1
4/22/2003,3072.05
4/23/2003,3120.22
4/24/2003,3090.26
4/25/2003,3061.83
4/28/2003,3116.27
4/29/2003,3107.12
4/30/2003,3121.22
5/1/2003,3109.29
5/2/2003,3152.31
5/5/2003,3158.21
5/6/2003,3217.93
5/7/2003,3163.54
5/8/2003,3129.52
5/9/2003,3166.21
5/12/2003,3197.22
5/13/2003,3202.23
5/14/2003,3210.89
5/15/2003,3247.32
5/16/2003,3279.24
5/19/2003,3215.71
5/20/2003,3237.53
5/21/2003,3225.78
5/22/2003,3248.09
5/23/2003,3249.19
5/26/2003,3250.68
5/27/2003,3266.99
5/28/2003,3318.46
5/29/2003,3360.22
5/30/2003,3308.83
6/2/2003,3364.43
6/3/2003,3346.41
6/4/2003,3362.8
6/5/2003,3389.8
6/6/2003,3446.07
6/9/2003,3396.91
6/10/2003,3385.75
6/11/2003,3456.48
6/12/2003,3467.61
6/13/2003,3442.42
6/16/2003,3485.74
6/17/2003,3533.81
6/18/2003,3524.89
6/19/2003,3458.08
6/20/2003,3462.67
6/23/2003,3402.92
6/24/2003,3376.33
6/25/2003,3403.7
6/26/2003,3359.67
6/27/2003,3355.4
6/30/2003,3324.24
7/1/2003,3292.15
7/2/2003,3333.78
7/3/2003,3364.1
7/4/2003,3351.59
7/7/2003,3361.05
7/8/2003,3330.16
7/9/2003,3304.27
7/10/2003,3280.63
7/11/2003,3310.12
7/14/2003,3354.03
7/15/2003,3286.73
7/16/2003,3251.82
7/17/2003,3225.78
7/18/2003,3225.97
7/21/2003,3229.05
7/22/2003,3264.41
7/23/2003,3283.63
7/24/2003,3347.32
7/25/2003,3351.57
7/28/2003,3371.27
7/29/2003,3363.03
7/30/2003,3351.05
7/31/2003,3343.8
8/1/2003,3298.21
8/4/2003,3303.63
8/5/2003,3315.26
8/6/2003,3285.59
8/7/2003,3317.68
8/8/2003,3343.15
8/11/2003,3352.21
8/12/2003,3358.1
8/13/2003,3380.97
8/14/2003,3409.72
8/15/2003,3403.49
8/18/2003,3416.9
8/19/2003,3386.61
8/20/2003,3384.65
8/21/2003,3368.07
8/22/2003,3350.81
8/25/2003,3353.58
8/26/2003,3307.7
8/27/2003,3334.62
8/28/2003,3339.68
8/29/2003,3317.56
9/1/2003,3330.31
9/2/2003,3330.46
9/3/2003,3373.66
9/4/2003,3386.92
9/5/2003,3403.57
9/8/2003,3433.3
9/9/2003,3416.13
9/10/2003,3410.12
9/11/2003,3412.89
9/12/2003,3429.45
9/15/2003,3442.36
9/16/2003,3445.45
9/17/2003,3474.15
9/18/2003,3519.94
9/19/2003,3503.16
9/22/2003,3516.34
9/23/2003,3523.55
9/24/2003,3543.3
9/25/2003,3526.77
9/26/2003,3483.71
9/29/2003,3473.21
9/30/2003,3432.37
10/1/2003,3511.26
10/2/2003,3550.27
10/3/2003,3599.02
10/6/2003,3605.64
10/7/2003,3598.26
10/8/2003,3579.07
10/9/2003,3623.48
10/10/2003,3628.8
10/13/2003,3670.01
10/14/2003,3648.98
10/15/2003,3681.48
10/16/2003,3685.43
10/17/2003,3669.76
10/20/2003,3681.89
10/21/2003,3686.81
10/22/2003,3657.93
10/23/2003,3626.03
10/24/2003,3636.01
10/27/2003,3643.67
10/28/2003,3658.1
10/29/2003,3667.81
10/30/2003,3697.7
10/31/2003,3678
11/3/2003,3681.66
11/4/2003,3673.76
11/5/2003,3661.05
11/6/2003,3653.14
11/7/2003,3693.78
11/10/2003,3671.06
11/11/2003,3660.13
11/12/2003,3709.15
11/13/2003,3732.6
11/14/2003,3751.94
11/17/2003,3712.12
11/18/2003,3745.82
11/19/2003,3722.93
11/20/2003,3716.08
11/21/2003,3727.24
11/24/2003,3761.5
11/25/2003,3770.86
11/26/2003,3787.05
11/27/2003,3791.31
11/28/2003,3787.45
12/1/2003,3850.39
12/2/2003,3839.36
12/3/2003,3849.18
12/4/2003,3818.97
12/5/2003,3822.4
12/8/2003,3831.37
12/9/2003,3868.49
12/10/2003,3839.74
12/11/2003,3827.08
12/12/2003,3850.38
12/15/2003,3851.68
12/16/2003,3845.61
12/17/2003,3891.8
12/18/2003,3942.09
12/19/2003,3946.04
12/22/2003,3954.04
12/23/2003,3978.83
12/24/2003,4000.65
12/25/2003,4000.65
12/26/2003,4005.04
12/29/2003,4005.94
12/30/2003,4038.73
12/31/2003,4067.02
1/1/2004,4067.02
1/2/2004,4093.86
1/5/2004,4137.42
1/6/2004,4165.37
1/7/2004,4133.27
1/8/2004,4171.79
1/9/2004,4186.26
1/12/2004,4179
1/13/2004,4167.73
1/14/2004,4162.7
1/15/2004,4121.09
1/16/2004,4103.46
1/19/2004,4093.75
1/20/2004,4149.96
1/21/2004,4194.84
1/22/2004,4189.45
1/23/2004,4151.4
1/26/2004,4107.68
1/27/2004,4110.89
1/28/2004,4152.77
1/29/2004,4061.1
1/30/2004,4057.61
2/2/2004,4046.33
2/3/2004,4096.19
2/4/2004,4083.46
2/5/2004,4092.06
2/6/2004,4129.43
2/9/2004,4181.22
2/10/2004,4169.54
2/11/2004,4168.31
2/12/2004,4204.29
2/13/2004,4229.5
2/16/2004,4229.45
2/17/2004,4307.84
2/18/2004,4306.18
2/19/2004,4341.35
2/20/2004,4295.58
2/23/2004,4298.65
2/24/2004,4315.83
2/25/2004,4322.18
2/26/2004,4275.67
2/27/2004,4246.16
3/1/2004,4319.11
3/2/2004,4274.1
3/3/2004,4208.09
3/4/2004,4236.27
3/5/2004,4283.79
3/8/2004,4283.34
3/9/2004,4257.12
3/10/2004,4184.57
3/11/2004,4086.06
3/12/2004,4092.36
3/15/2004,4047.47
3/16/2004,4114.5
3/17/2004,4137.23
3/18/2004,4133.14
3/19/2004,4155.78
3/22/2004,4103.89
3/23/2004,4089.99
3/24/2004,4055.55
3/25/2004,4064.7
3/26/2004,4047.05
3/29/2004,4110.27
3/30/2004,4134.39
3/31/2004,4140.27
4/1/2004,4208.2
4/2/2004,4201.85
4/5/2004,4178.99
4/6/2004,4210.24
4/7/2004,4228.51
4/8/2004,4232.45
4/9/2004,4232.45
4/12/2004,4232.45
4/13/2004,4208.69
4/14/2004,4117.89
4/15/2004,4124.52
4/16/2004,4204.67
4/19/2004,4227.32
4/20/2004,4210.83
4/21/2004,4138.16
4/22/2004,4155.31
4/23/2004,4151.13
4/26/2004,4198.93
4/27/2004,4210.69
4/28/2004,4132.35
4/29/2004,4132.49
4/30/2004,4097.46
5/3/2004,4100.47
5/4/2004,4198.53
5/5/2004,4207.96
5/6/2004,4170.9
5/7/2004,4135.48
5/10/2004,4019
5/11/2004,4026.46
5/12/2004,4037.84
5/13/2004,4047.7
5/14/2004,4029
5/17/2004,4011.07
5/18/2004,4027.47
5/19/2004,4113.27
5/20/2004,4048.03
5/21/2004,4094.43
5/24/2004,4094.01
5/25/2004,4127.96
5/26/2004,4156.26
5/27/2004,4218.56
5/28/2004,4192.71
5/31/2004,4192.71
6/1/2004,4194.04
6/2/2004,4213.36
6/3/2004,4221.94
6/4/2004,4229.13
6/7/2004,4261.84
6/8/2004,4273
6/9/2004,4242.3
6/10/2004,4244.79
6/11/2004,4213.55
6/14/2004,4165.61
6/15/2004,4193.42
6/16/2004,4243.07
6/17/2004,4258.7
6/18/2004,4282.68
6/21/2004,4259.8
6/22/2004,4205.86
6/23/2004,4221.3
6/24/2004,4240.74
6/25/2004,4232.84
6/28/2004,4273.79
6/29/2004,4218.86
6/30/2004,4188.27
7/1/2004,4155.47
7/2/2004,4167.48
7/5/2004,4164.27
7/6/2004,4159.61
7/7/2004,4182.33
7/8/2004,4212.31
7/9/2004,4214.49
7/12/2004,4205.64
7/13/2004,4187.04
7/14/2004,4200.38
7/15/2004,4162.95
7/16/2004,4207
7/19/2004,4184.84
7/20/2004,4163.57
7/21/2004,4159.5
7/22/2004,4118.3
7/23/2004,4105.59
7/26/2004,4084.95
7/27/2004,4084.82
7/28/2004,4109.93
7/29/2004,4154.55
7/30/2004,4154.41
8/2/2004,4175.19
8/3/2004,4180.46
8/4/2004,4168.28
8/5/2004,4168.49
8/6/2004,4146.66
8/9/2004,4112.93
8/10/2004,4147.68
8/11/2004,4100.54
8/12/2004,4102.42
8/13/2004,4123.21
8/16/2004,4165.18
8/17/2004,4146.01
8/18/2004,4137.5
8/19/2004,4166.69
8/20/2004,4147.32
8/23/2004,4167.71
8/24/2004,4124.72
8/25/2004,4138.92
8/26/2004,4168.29
8/27/2004,4201.25
8/30/2004,4200.08
8/31/2004,4183.36
9/1/2004,4211.27
9/2/2004,4216.83
9/3/2004,4215.01
9/6/2004,4235.8
9/7/2004,4220.14
9/8/2004,4241.36
9/9/2004,4221.93
9/10/2004,4269.22
9/13/2004,4270.33
9/14/2004,4268.57
9/15/2004,4216.87
9/16/2004,4255.82
9/17/2004,4290.91
9/20/2004,4262.27
9/21/2004,4311.79
9/22/2004,4297.59
9/23/2004,4291.01
9/24/2004,4308.71
9/27/2004,4283.59
9/28/2004,4320
9/29/2004,4311.95
9/30/2004,4319.19
10/1/2004,4370.71
10/4/2004,4359.53
10/5/2004,4379.73
10/6/2004,4373.93
10/7/2004,4372.95
10/8/2004,4402.7
10/11/2004,4393.48
10/12/2004,4337.74
10/13/2004,4327.61
10/14/2004,4342.04
10/15/2004,4359.12
10/18/2004,4351.02
10/19/2004,4387.94
10/20/2004,4373.86
10/21/2004,4408.95
10/22/2004,4404.67
10/25/2004,4385.96
10/26/2004,4400.56
10/27/2004,4444.27
10/28/2004,4440.23
10/29/2004,4427.51
11/1/2004,4477.43
11/2/2004,4506.83
11/3/2004,4559.84
11/4/2004,4555.84
11/5/2004,4581.43
11/8/2004,4582.45
11/9/2004,4580.55
11/10/2004,4574.5
11/11/2004,4605.84
11/12/2004,4641.86
11/15/2004,4649.48
11/16/2004,4626.91
11/17/2004,4660.38
11/18/2004,4657.08
11/19/2004,4631.45
11/22/2004,4602.84
11/23/2004,4645.01
11/24/2004,4655.35
11/25/2004,4708.97
11/26/2004,4709.5
11/29/2004,4718.55
11/30/2004,4715.3
12/1/2004,4790.55
12/2/2004,4796.02
12/3/2004,4826.07
12/6/2004,4809.11
12/7/2004,4817.75
12/8/2004,4756.7
12/9/2004,4714.42
12/10/2004,4713.43
12/13/2004,4773.79
12/14/2004,4766.32
12/15/2004,4823.52
12/16/2004,4805.36
12/17/2004,4770.48
12/20/2004,4838.66
12/21/2004,4783.52
12/22/2004,4796.12
12/23/2004,4822.4
12/24/2004,4850.84
12/27/2004,4869.73
12/28/2004,4857.77
12/29/2004,4847.42
12/30/2004,4861.63
12/31/2004,4852.37
1/3/2005,4810.04
1/4/2005,4792.4
1/5/2005,4764.29
1/6/2005,4750.42
1/7/2005,4760.95
1/10/2005,4765.61
1/11/2005,4749.39
1/12/2005,4755.46
1/13/2005,4740.71
1/14/2005,4729.67
1/17/2005,4732.28
1/18/2005,4728.93
1/19/2005,4749.3
1/20/2005,4716.52
1/21/2005,4715.77
1/24/2005,4741.53
1/25/2005,4743.39
1/26/2005,4790.26
1/27/2005,4809.21
1/28/2005,4779.97
1/31/2005,4807.14
2/1/2005,4843.91
2/2/2005,4866.86
2/3/2005,4845.66
2/4/2005,4893.93
2/7/2005,4879.7
2/8/2005,4870.11
2/9/2005,4876.39
2/10/2005,4920.33
2/11/2005,4948.69
2/14/2005,5003.51
2/15/2005,5020.72
2/16/2005,5001.36
2/17/2005,5037.22
2/18/2005,5046.95
2/21/2005,5057.78
2/22/2005,5052.79
2/23/2005,5015.45
2/24/2005,5003.03
2/25/2005,5058.69
2/28/2005,5047.29
3/1/2005,5064.73
3/2/2005,5034.2
3/3/2005,5051.86
3/4/2005,5119.89
3/7/2005,5078.95
3/8/2005,5108.01
3/9/2005,5076.54
3/10/2005,5048.05
3/11/2005,5076.94
3/14/2005,5030.18
3/15/2005,5066.25
3/16/2005,5054.84
3/17/2005,5026.95
3/18/2005,5006.86
3/21/2005,4966.52
3/22/2005,4978.2
3/23/2005,4885.43
3/24/2005,4887.61
3/25/2005,4887.61
3/28/2005,4876.51
3/29/2005,4894.81
3/30/2005,4903.23
3/31/2005,4913.64
4/1/2005,4931.02
4/4/2005,4870.49
4/5/2005,4929
4/6/2005,4936.13
4/7/2005,4965.53
4/8/2005,4966.19
4/11/2005,4996.4
4/12/2005,4957.65
4/13/2005,4989.71
4/14/2005,4945.67
4/15/2005,4922.84
4/18/2005,4885.25
4/19/2005,4945.66
4/20/2005,4916.77
4/21/2005,4903.28
4/22/2005,4940.55
4/25/2005,4946.46
4/26/2005,4906.69
4/27/2005,4861.84
4/28/2005,4869.25
4/29/2005,4881.32
5/2/2005,4838.25
5/3/2005,4891.92
5/4/2005,4943.32
5/5/2005,4970.75
5/6/2005,4956.09
5/9/2005,4921.68
5/10/2005,4906.41
5/11/2005,4872.86
5/12/2005,4863.45
5/13/2005,4834.84
5/16/2005,4779.16
5/17/2005,4804.84
5/18/2005,4847.05
5/19/2005,4864.16
5/20/2005,4843.39
5/23/2005,4872.8
5/24/2005,4863.88
5/25/2005,4859.8
5/26/2005,4858.13
5/27/2005,4854.52
5/30/2005,4855.72
5/31/2005,4830.67
6/1/2005,4865.62
6/2/2005,4863.64
6/3/2005,4856.45
6/6/2005,4845.74
6/7/2005,4918.12
6/8/2005,4924.48
6/9/2005,4875.71
6/10/2005,4882.18
6/13/2005,4868.88
6/14/2005,4881.2
6/15/2005,4887.83
6/16/2005,4913.05
6/17/2005,4956.11
6/20/2005,4951.69
6/21/2005,4967.72
6/22/2005,4975.46
6/23/2005,4981.42
6/24/2005,4953.45
6/27/2005,4931.18
6/28/2005,4952.2
6/29/2005,4937.07
6/30/2005,4907.69
7/1/2005,4895.57
7/4/2005,4889.39
7/5/2005,4875.69
7/6/2005,4924.88
7/7/2005,4811.79
7/8/2005,4866.41
7/11/2005,4930.11
7/12/2005,4956.7
7/13/2005,4931.86
7/14/2005,4962.02
7/15/2005,4915.36
7/18/2005,4890.39
7/19/2005,4841.7
7/20/2005,4832.84
7/21/2005,4885.46
7/22/2005,4897.91
7/25/2005,4925.89
7/26/2005,4905.41
7/27/2005,4914.91
7/28/2005,4948.14
7/29/2005,4983.3
8/1/2005,5019.01
8/2/2005,5055.74
8/3/2005,5096.8
8/4/2005,5075.76
8/5/2005,5062.89
8/8/2005,5128.06
8/9/2005,5139.63
8/10/2005,5201.39
8/11/2005,5216.27
8/12/2005,5223.12
8/15/2005,5203.75
8/16/2005,5184.31
8/17/2005,5165.94
8/18/2005,5099.21
8/19/2005,5134.38
8/22/2005,5171.27
8/23/2005,5142.7
8/24/2005,5118.74
8/25/2005,5110.24
8/26/2005,5100.61
8/29/2005,5084.11
8/30/2005,5059.47
8/31/2005,5139.93
9/1/2005,5258.4
9/2/2005,5291.68
9/5/2005,5308.93
9/6/2005,5328.39
9/7/2005,5327.32
9/8/2005,5307.28
9/9/2005,5323.5
9/12/2005,5286.4
9/13/2005,5250.93
9/14/2005,5276.33
9/15/2005,5244.84
9/16/2005,5269.53
9/19/2005,5291.93
9/20/2005,5278.22
9/21/2005,5256.64
9/22/2005,5207.2
9/23/2005,5195.8
9/26/2005,5224.32
9/27/2005,5194.22
9/28/2005,5228.38
9/29/2005,5212.17
9/30/2005,5234.9
10/3/2005,5214.15
10/4/2005,5227.28
10/5/2005,5164.22
10/6/2005,5147.31
10/7/2005,5098.7
10/10/2005,5087.55
10/11/2005,5076.93
10/12/2005,5056.31
10/13/2005,4974.81
10/14/2005,5034.79
10/17/2005,5007.66
10/18/2005,4970.46
10/19/2005,4919.92
10/20/2005,4942.14
10/21/2005,4932.68
10/24/2005,4979.3
10/25/2005,5000.6
10/26/2005,5018.74
10/27/2005,4996.63
10/28/2005,5007.16
10/31/2005,5087.82
11/1/2005,5088.13
11/2/2005,5146.61
11/3/2005,5220.39
11/4/2005,5135.61
11/7/2005,5148.55
11/8/2005,5139.79
11/9/2005,5128.54
11/10/2005,5132.98
11/11/2005,5152.18
11/14/2005,5150.77
11/15/2005,5106.23
11/16/2005,5046.41
11/17/2005,5090.62
11/18/2005,5106.76
11/21/2005,5120.91
11/22/2005,5116.73
11/23/2005,5168.85
11/24/2005,5156.85
11/25/2005,5145.16
11/28/2005,5114.2
11/29/2005,5118.59
11/30/2005,5095.77
12/1/2005,5153.72
12/2/2005,5193.45
12/5/2005,5197.02
12/6/2005,5227.69
12/7/2005,5203.04
12/8/2005,5256.4
12/9/2005,5261.06
12/12/2005,5295.32
12/13/2005,5292.17
12/14/2005,5318.97
12/15/2005,5262.04
12/16/2005,5324.28
12/19/2005,5302.64
12/20/2005,5302.02
12/21/2005,5277.82
12/22/2005,5278.21
12/23/2005,5264.01
12/26/2005,5264.01
12/27/2005,5262.49
12/28/2005,5275.06
12/29/2005,5286.89
12/30/2005,5240.77
1/2/2006,5240.77
1/3/2006,5367.15
1/4/2006,5464.13
1/5/2006,5429.22
1/6/2006,5517.16
1/9/2006,5493.35
1/10/2006,5455.74
1/11/2006,5483.16
1/12/2006,5490.5
1/13/2006,5493.63
1/16/2006,5511.27
1/17/2006,5448.42
1/18/2006,5425.99
1/19/2006,5452.75
1/20/2006,5434.34
1/23/2006,5493.08
1/24/2006,5464.3
1/25/2006,5541.27
1/26/2006,5558.5
1/27/2006,5575.62
1/30/2006,5554.88
1/31/2006,5564.4
2/1/2006,5611.61
2/2/2006,5556.69
2/3/2006,5509.81
2/6/2006,5491.86
2/7/2006,5437.54
2/8/2006,5426.16
2/9/2006,5498.5
2/10/2006,5473.98
2/13/2006,5495.75
2/14/2006,5450.44
2/15/2006,5500.24
2/16/2006,5508.32
2/17/2006,5541.7
2/20/2006,5571.2
2/21/2006,5558.98
2/22/2006,5570.54
2/23/2006,5571.07
2/24/2006,5572.83
2/27/2006,5572.55
2/28/2006,5529.22
3/1/2006,5590.73
3/2/2006,5560.07
3/3/2006,5600.08
3/6/2006,5636.21
3/7/2006,5547.04
3/8/2006,5525.2
3/9/2006,5572.11
3/10/2006,5585
3/13/2006,5637.62
3/14/2006,5688.29
3/15/2006,5705.86
3/16/2006,5764.88
3/17/2006,5766.68
3/20/2006,5766.19
3/21/2006,5739.13
3/22/2006,5762.32
3/23/2006,5705.68
3/24/2006,5769.24
3/27/2006,5732.09
3/28/2006,5702.27
3/29/2006,5674.78
3/30/2006,5768.43
3/31/2006,5682.66
4/3/2006,5747.66
4/4/2006,5789.64
4/5/2006,5810.06
4/6/2006,5820.54
4/7/2006,5766.12
4/10/2006,5812.56
4/11/2006,5776.25
4/12/2006,5774.57
4/13/2006,5804.85
4/14/2006,5804.85
4/17/2006,5875.09
4/18/2006,5905.07
4/19/2006,5991.38
4/20/2006,5942.69
4/21/2006,6010.55
4/24/2006,5977.71
4/25/2006,5984.27
4/26/2006,6002.08
4/27/2006,6011.86
4/28/2006,6023.49
5/1/2006,6070.54
5/2/2006,6156.18
5/3/2006,6086.92
5/4/2006,6142.04
5/5/2006,6233.22
5/8/2006,6205.82
5/9/2006,6269.12
5/10/2006,6251.27
5/11/2006,6261.41
5/12/2006,6162.64
5/15/2006,6062.39
5/16/2006,6079.72
5/17/2006,5906.59
5/18/2006,5918.18
5/19/2006,5841.97
5/22/2006,5742.27
5/23/2006,5901.16
5/24/2006,5758.85
5/25/2006,5863.55
5/26/2006,5929.9
5/29/2006,5942.21
5/30/2006,5883.38
5/31/2006,5914.88
6/1/2006,5931.3
6/2/2006,6003.05
6/5/2006,5972.29
6/6/2006,5823.36
6/7/2006,5857.51
6/8/2006,5661.57
6/9/2006,5767.99
6/12/2006,5730.95
6/13/2006,5610.16
6/14/2006,5627.61
6/15/2006,5752.5
6/16/2006,5731.22
6/19/2006,5722.09
6/20/2006,5766.96
6/21/2006,5780.65
6/22/2006,5753.22
6/23/2006,5732.23
6/26/2006,5717.01
6/27/2006,5705.67
6/28/2006,5710.93
6/29/2006,5813.11
6/30/2006,5974.06
7/3/2006,6008.71
7/4/2006,6016.25
7/5/2006,5917.64
7/6/2006,5991.93
7/7/2006,6037.39
7/10/2006,6013.46
7/11/2006,5978.59
7/12/2006,5948.62
7/13/2006,5884.87
7/14/2006,5800.03
7/17/2006,5745.89
7/18/2006,5746.3
7/19/2006,5888.61
7/20/2006,5918.01
7/21/2006,5891.39
7/24/2006,5980.33
7/25/2006,5987.7
7/26/2006,6013.91
7/27/2006,6124.83
7/28/2006,6175.73
7/31/2006,6132.92
8/1/2006,6084.94
8/2/2006,6183.33
8/3/2006,6118.49
8/4/2006,6244.69
8/7/2006,6177.2
8/8/2006,6156.97
8/9/2006,6220.61
8/10/2006,6126.2
8/11/2006,6138.31
8/14/2006,6177.77
8/15/2006,6216.53
8/16/2006,6246.26
8/17/2006,6227.28
8/18/2006,6186.12
8/21/2006,6256.11
8/22/2006,6214.98
8/23/2006,6191.32
8/24/2006,6193
8/25/2006,6185.16
8/28/2006,6221.23
8/29/2006,6217.04
8/30/2006,6304.39
8/31/2006,6267.35
9/1/2006,6316.99
9/4/2006,6361.15
9/5/2006,6315.66
9/6/2006,6222.87
9/7/2006,6125.97
9/8/2006,6119.05
9/11/2006,6081.72
9/12/2006,6170.8
9/13/2006,6166.98
9/14/2006,6205.01
9/15/2006,6163.44
9/18/2006,6171.9
9/19/2006,6143.52
9/20/2006,6189
9/21/2006,6246.53
9/22/2006,6185.72
9/25/2006,6150.05
9/26/2006,6216.25
9/27/2006,6254.57
9/28/2006,6249.16
9/29/2006,6219.17
10/2/2006,6272.29
10/3/2006,6264.89
10/4/2006,6279.57
10/5/2006,6295.27
10/6/2006,6267.81
10/9/2006,6284.34
10/10/2006,6294.65
10/11/2006,6299.78
10/12/2006,6349.52
10/13/2006,6383.11
10/16/2006,6416.3
10/17/2006,6380.23
10/18/2006,6417.16
10/19/2006,6453.06
10/20/2006,6468.77
10/23/2006,6450.62
10/24/2006,6467.42
10/25/2006,6518.86
10/26/2006,6523.79
10/27/2006,6530.58
10/30/2006,6513.95
10/31/2006,6533.32
11/1/2006,6562.34
11/2/2006,6562.5
11/3/2006,6538.74
11/6/2006,6605.2
11/7/2006,6669.66
11/8/2006,6649.75
11/9/2006,6627.49
11/10/2006,6648.12
11/13/2006,6601.98
11/14/2006,6562.43
11/15/2006,6586.29
11/16/2006,6618.92
11/17/2006,6570.65
11/20/2006,6593.62
11/21/2006,6598.56
11/22/2006,6614.86
11/23/2006,6597.02
11/24/2006,6634.96
11/27/2006,6574.24
11/28/2006,6583.49
11/29/2006,6656.49
11/30/2006,6677.38
12/1/2006,6693.36
12/4/2006,6718.86
12/5/2006,6732.17
12/6/2006,6734.52
12/7/2006,6759.88
12/8/2006,6790.92
12/11/2006,6755.29
12/12/2006,6794.45
12/13/2006,6837.07
12/14/2006,6861.24
12/15/2006,6858.95
12/18/2006,6822.55
12/19/2006,6835.13
12/20/2006,6839.01
12/21/2006,6809.91
12/22/2006,6810.41
12/25/2006,6810.41
12/26/2006,6799.29
12/27/2006,6856.38
12/28/2006,6868.13
12/29/2006,6836.55
1/1/2007,6836.55
1/2/2007,6990.87
1/3/2007,6927.91
1/4/2007,6865.23
1/5/2007,6732.7
1/8/2007,6729.11
1/9/2007,6752.16
1/10/2007,6694.32
1/11/2007,6792.8
1/12/2007,6867.01
1/15/2007,6916.26
1/16/2007,6844.46
1/17/2007,6869.31
1/18/2007,6879.23
1/19/2007,6916.05
1/22/2007,6902.05
1/23/2007,6948.63
1/24/2007,6971.13
1/25/2007,6939.87
1/26/2007,6854.72
1/29/2007,6862.32
1/30/2007,6876.88
1/31/2007,6819.93
2/1/2007,6953.36
2/2/2007,6977.48
2/5/2007,6955.92
2/6/2007,7017.8
2/7/2007,7057.78
2/8/2007,6990.27
2/9/2007,6995.07
2/12/2007,6959.82
2/13/2007,6973.96
2/14/2007,7086.07
2/15/2007,7074.62
2/16/2007,7044.12
2/19/2007,7063.1
2/20/2007,7062.01
2/21/2007,6989.34
2/22/2007,7017.04
2/23/2007,7076.41
2/26/2007,7114.2
2/27/2007,6958.38
2/28/2007,6813.5
3/1/2007,6744.89
3/2/2007,6699.1
3/5/2007,6573.23
3/6/2007,6658.88
3/7/2007,6726.71
3/8/2007,6803.09
3/9/2007,6829.48
3/12/2007,6805.48
3/13/2007,6737.89
3/14/2007,6576.59
3/15/2007,6730.84
3/16/2007,6748.11
3/19/2007,6825.44
3/20/2007,6902.34
3/21/2007,6958.75
3/22/2007,7054.32
3/23/2007,7063.23
3/26/2007,7029.83
3/27/2007,7018.77
3/28/2007,6993.3
3/29/2007,7048.09
3/30/2007,7024.36
4/2/2007,7092.05
4/3/2007,7151.55
4/4/2007,7147.42
4/5/2007,7164.82
4/6/2007,7164.82
4/9/2007,7128.66
4/10/2007,7190.06
4/11/2007,7210.77
4/12/2007,7216.09
4/13/2007,7280.93
4/16/2007,7368
4/17/2007,7403.45
4/18/2007,7352.98
4/19/2007,7331.99
4/20/2007,7387.88
4/23/2007,7368.45
4/24/2007,7320.15
4/25/2007,7374.84
4/26/2007,7332.16
4/27/2007,7311.92
4/30/2007,7338.64
5/1/2007,7302.41
5/2/2007,7346.82
5/3/2007,7398.88
5/4/2007,7488.46
5/7/2007,7502.93
5/8/2007,7421.58
5/9/2007,7457.48
5/10/2007,7375.66
5/11/2007,7421.14
5/14/2007,7402.17
5/15/2007,7430.5
5/16/2007,7420.16
5/17/2007,7413.64
5/18/2007,7480.28
5/21/2007,7457.09
5/22/2007,7442.78
5/23/2007,7512.22
5/24/2007,7441.24
5/25/2007,7444.77
5/28/2007,7444.77
5/29/2007,7473.23
5/30/2007,7444.02
5/31/2007,7478.14
6/1/2007,7544.12
6/4/2007,7575.61
6/5/2007,7546.82
6/6/2007,7430.8
6/7/2007,7369.48
6/8/2007,7320.74
6/11/2007,7390.23
6/12/2007,7360.38
6/13/2007,7403.39
6/14/2007,7492.06
6/15/2007,7613.46
6/18/2007,7596.9
6/19/2007,7561.27
6/20/2007,7581.67
6/21/2007,7519.8
6/22/2007,7499
6/25/2007,7526.44
6/26/2007,7503.85
6/27/2007,7461.98
6/28/2007,7533.03
6/29/2007,7589.38
7/2/2007,7597
7/3/2007,7664.4
7/4/2007,7700.16
7/5/2007,7637.11
7/6/2007,7710.26
7/9/2007,7743.55
7/10/2007,7683.23
7/11/2007,7705.86
7/12/2007,7781.13
7/13/2007,7818.04
7/16/2007,7809.75
7/17/2007,7796.42
7/18/2007,7718.5
7/19/2007,7794.61
7/20/2007,7750.43
7/23/2007,7807.13
7/24/2007,7671.48
7/25/2007,7575.48
7/26/2007,7325.64
7/27/2007,7227.92
7/30/2007,7194.26
7/31/2007,7401.19
8/1/2007,7273.6
8/2/2007,7343.72
8/3/2007,7277.6
8/6/2007,7209.34
8/7/2007,7312.09
8/8/2007,7490.88
8/9/2007,7315.26
8/10/2007,7008.76
8/13/2007,7189.87
8/14/2007,7061.1
8/15/2007,7005.31
8/16/2007,6685.64
8/17/2007,6938.59
8/20/2007,6951.79
8/21/2007,6951.88
8/22/2007,7114.21
8/23/2007,7167.06
8/24/2007,7207.75
8/27/2007,7224.96
8/28/2007,7071.35
8/29/2007,7122.55
8/30/2007,7219.14
8/31/2007,7331.61
9/3/2007,7349.13
9/4/2007,7391.78
9/5/2007,7304.93
9/6/2007,7360.44
9/7/2007,7231.5
9/10/2007,7176.13
9/11/2007,7352.82
9/12/2007,7390.23
9/13/2007,7446.45
9/14/2007,7301.86
9/17/2007,7137.47
9/18/2007,7241.17
9/19/2007,7457.48
9/20/2007,7476.04
9/21/2007,7532.85
9/24/2007,7549.2
9/25/2007,7446.09
9/26/2007,7486.82
9/27/2007,7581.19
9/28/2007,7608.28
10/1/2007,7676.31
10/2/2007,7661.71
10/3/2007,7689.2
10/4/2007,7720.4
10/5/2007,7778.59
10/8/2007,7698.36
10/9/2007,7770.16
10/10/2007,7832.3
10/11/2007,7920.37
10/12/2007,7912.84
10/15/2007,7840.26
10/16/2007,7764.9
10/17/2007,7863.66
10/18/2007,7815.56
10/19/2007,7719.2
10/22/2007,7568.45
10/23/2007,7710.07
10/24/2007,7667.95
10/25/2007,7789.79
10/26/2007,7900.34
10/29/2007,7987.07
10/30/2007,7954.89
10/31/2007,8079.14
11/1/2007,7932.86
11/2/2007,7866.79
11/5/2007,7778.61
11/6/2007,7820.9
11/7/2007,7780.29
11/8/2007,7791.88
11/9/2007,7648.59
11/12/2007,7557.78
11/13/2007,7636.7
11/14/2007,7695.18
11/15/2007,7534.72
11/16/2007,7454.95
11/19/2007,7274.88
11/20/2007,7446.12
11/21/2007,7238.34
11/22/2007,7360.08
11/23/2007,7464.36
11/26/2007,7414.91
11/27/2007,7374.45
11/28/2007,7581.74
11/29/2007,7601.23
11/30/2007,7676.92
12/3/2007,7663.31
12/4/2007,7546.16
12/5/2007,7644.28
12/6/2007,7625.98
12/7/2007,7722.9
12/10/2007,7799.23
12/11/2007,7737.85
12/12/2007,7790.31
12/13/2007,7528.64
12/14/2007,7500.38
12/17/2007,7344.75
12/18/2007,7356.68
12/19/2007,7310.4
12/20/2007,7300.69
12/21/2007,7412.25
12/24/2007,7438.71
12/25/2007,7438.71
12/26/2007,7463.36
12/27/2007,7504.52
12/28/2007,7497.25
12/31/2007,7465.5
1/1/2008,7465.5
1/2/2008,7377.98
1/3/2008,7419.63
1/4/2008,7279.86
1/7/2008,7270.1
1/8/2008,7286.6
1/9/2008,7135.13
1/10/2008,7075.36
1/11/2008,7054.95
1/14/2008,7071.02
1/15/2008,6900.07
1/16/2008,6784.38
1/17/2008,6779.66
1/18/2008,6700.84
1/21/2008,6303.41
1/22/2008,6538.87
1/23/2008,6354.32
1/24/2008,6731.44
1/25/2008,6762.8
1/28/2008,6684.97
1/29/2008,6795.25
1/30/2008,6744.97
1/31/2008,6792.34
2/1/2008,6897.13
2/4/2008,6918.42
2/5/2008,6698.99
2/6/2008,6702.87
2/7/2008,6468.86
2/8/2008,6551.37
2/11/2008,6469.4
2/12/2008,6742.7
2/13/2008,6720.84
2/14/2008,6750.97
2/15/2008,6614.5
2/18/2008,6758.83
2/19/2008,6780.53
2/20/2008,6669.37
2/21/2008,6780.38
2/22/2008,6753.75
2/25/2008,6884.4
2/26/2008,7001.21
2/27/2008,7049.7
2/28/2008,6924.55
2/29/2008,6828.2
3/3/2008,6728.94
3/4/2008,6682.86
3/5/2008,6829.15
3/6/2008,6794.49
3/7/2008,6732.04
3/10/2008,6656.48
3/11/2008,6686.27
3/12/2008,6855.72
3/13/2008,6788.97
3/14/2008,6710.76
3/17/2008,6361.54
3/18/2008,6654.51
3/19/2008,6479.73
3/20/2008,6408.91
3/21/2008,6408.91
3/24/2008,6418.61
3/25/2008,6693.36
3/26/2008,6670.41
3/27/2008,6764.25
3/28/2008,6667.14
3/31/2008,6672.23
4/1/2008,6806.61
4/2/2008,6900.81
4/3/2008,6920.29
4/4/2008,6983.38
4/7/2008,7045.47
4/8/2008,6941.07
4/9/2008,6958.6
4/10/2008,6952.57
4/11/2008,6846.93
4/14/2008,6814.17
4/15/2008,6828.34
4/16/2008,7041.73
4/17/2008,6999.75
4/18/2008,7129.8
4/21/2008,7067.45
4/22/2008,7094.7
4/23/2008,7107.59
4/24/2008,7041.65
4/25/2008,7146.49
4/28/2008,7167.77
4/29/2008,7082.17
4/30/2008,7117.78
5/1/2008,7096.71
5/2/2008,7248.11
5/5/2008,7226.64
5/6/2008,7253.84
5/7/2008,7216.96
5/8/2008,7246.46
5/9/2008,7132.87
5/12/2008,7205.95
5/13/2008,7141.46
5/14/2008,7141.21
5/15/2008,7199.57
5/16/2008,7287.38
5/19/2008,7352.94
5/20/2008,7210.84
5/21/2008,7213.39
5/22/2008,7256.61
5/23/2008,7147.74
5/26/2008,7148.28
5/27/2008,7088.84
5/28/2008,7124.97
5/29/2008,7109.24
5/30/2008,7089.77
6/2/2008,6991.49
6/3/2008,7059.49
6/4/2008,6929.09
6/5/2008,6962.23
6/6/2008,6912.63
6/9/2008,6901.77
6/10/2008,6760.21
6/11/2008,6676.13
6/12/2008,6694.46
6/13/2008,6704.86
6/16/2008,6759.93
6/17/2008,6801.05
6/18/2008,6700.7
6/19/2008,6686.84
6/20/2008,6598.58
6/23/2008,6599.07
6/24/2008,6600.43
6/25/2008,6629.8
6/26/2008,6525.34
6/27/2008,6547.41
6/30/2008,6656.33
7/1/2008,6487.54
7/2/2008,6426.55
7/3/2008,6455.63
7/4/2008,6379.28
7/7/2008,6454.63
7/8/2008,6378.03
7/9/2008,6506.25
7/10/2008,6359.76
7/11/2008,6222.05
7/14/2008,6278.29
7/15/2008,6165.8
7/16/2008,6116.12
7/17/2008,6310.54
7/18/2008,6384.66
7/21/2008,6415.96
7/22/2008,6370.63
7/23/2008,6472.92
7/24/2008,6324.49
7/25/2008,6328.02
7/28/2008,6293.26
7/29/2008,6267.43
7/30/2008,6385.71
7/31/2008,6380.66
8/1/2008,6290.86
8/4/2008,6224.42
8/5/2008,6346.59
8/6/2008,6384.25
8/7/2008,6353.13
8/8/2008,6274
8/11/2008,6339.27
8/12/2008,6277.07
8/13/2008,6070.38
8/14/2008,6158.93
8/15/2008,6071.84
8/18/2008,6074.89
8/19/2008,5918.57
8/20/2008,5982.31
8/21/2008,6036.21
8/22/2008,6130.49
8/25/2008,6112.51
8/26/2008,6027.2
8/27/2008,6089.84
8/28/2008,6139.88
8/29/2008,6160.84
9/1/2008,6039.13
9/2/2008,6016.48
9/3/2008,5859.58
9/4/2008,5699.61
9/5/2008,5552.5
9/8/2008,5762.52
9/9/2008,5730.05
9/10/2008,5651.56
9/11/2008,5585.85
9/12/2008,5803.38
9/15/2008,5599.72
9/16/2008,5349.81
9/17/2008,5293.43
9/18/2008,5327.38
9/19/2008,5841.13
9/22/2008,5794.55
9/23/2008,5717.33
9/24/2008,5666.55
9/25/2008,5763.15
9/26/2008,5630.73
9/29/2008,5234.64
9/30/2008,5246.21
10/1/2008,5272.16
10/2/2008,5141.18
10/3/2008,5307.29
10/6/2008,4778.53
10/7/2008,4866.55
10/8/2008,4545.82
10/9/2008,4466.91
10/10/2008,4020.14
10/13/2008,4453.5
10/14/2008,4629.76
10/15/2008,4279.32
10/16/2008,3997.43
10/17/2008,4212.37
10/20/2008,4408.84
10/21/2008,4309.23
10/22/2008,3967.11
10/23/2008,3979.06
10/24/2008,3692.85
10/27/2008,3582.44
10/28/2008,3679.26
10/29/2008,4160.66
10/30/2008,4197.58
10/31/2008,4253.89
11/3/2008,4235.38
11/4/2008,4485.07
11/5/2008,4412.36
11/6/2008,4090.78
11/7/2008,4144.69
11/10/2008,4165.11
11/11/2008,3944.9
11/12/2008,3797.55
11/13/2008,3726.16
11/14/2008,3787.49
11/17/2008,3736.06
11/18/2008,3811.98
11/19/2008,3663.77
11/20/2008,3465.08
11/21/2008,3384.31
11/24/2008,3791.57
11/25/2008,3861.92
11/26/2008,3872.94
11/27/2008,3943.58
11/28/2008,3984.09
12/1/2008,3653.15
12/2/2008,3728.92
12/3/2008,3743.9
12/4/2008,3704.5
12/5/2008,3574.42
12/8/2008,3872.17
12/9/2008,3928.02
12/10/2008,3921.58
12/11/2008,3972.71
12/12/2008,3870.22
12/15/2008,3980.95
12/16/2008,3991.76
12/17/2008,4041.79
12/18/2008,4024.61
12/19/2008,3874.76
12/22/2008,3793.24
12/23/2008,3789.15
12/24/2008,3762.24
12/25/2008,3762.24
12/26/2008,3759.05
12/29/2008,3811.89
12/30/2008,3841.73
12/31/2008,3864.54
1/1/2009,3864.54
1/2/2009,4010.47
1/5/2009,4043.79
1/6/2009,4130.57
1/7/2009,4142.22
1/8/2009,4150.63
1/9/2009,4106.5
1/12/2009,3982.05
1/13/2009,3882.5
1/14/2009,3687.04
1/15/2009,3638.91
1/16/2009,3729.83
1/19/2009,3616.92
1/20/2009,3463.49
1/21/2009,3381.57
1/22/2009,3378.89
1/23/2009,3359.66
1/26/2009,3558.25
1/27/2009,3605.06
1/28/2009,3728.3
1/29/2009,3640.52
1/30/2009,3629.02
2/2/2009,3503.1
2/3/2009,3626.19
2/4/2009,3742.58
2/5/2009,3764.61
2/6/2009,3847.93
2/9/2009,3908.57
2/10/2009,3765.75
2/11/2009,3701.59
2/12/2009,3648
2/13/2009,3682.04
2/16/2009,3586.39
2/17/2009,3502.31
2/18/2009,3471.99
2/19/2009,3511.8
2/20/2009,3401.76
2/23/2009,3422.78
2/24/2009,3361.07
2/25/2009,3349.85
2/26/2009,3438.02
2/27/2009,3337.4
3/2/2009,3104.44
3/3/2009,3015.1
3/4/2009,3146.3
3/5/2009,3049.3
3/6/2009,3056.54
3/9/2009,2981.48
3/10/2009,3146.04
3/11/2009,3119.07
3/12/2009,3142.33
3/13/2009,3214.85
3/16/2009,3336.8
3/17/2009,3314.78
3/18/2009,3262.36
3/19/2009,3417.25
3/20/2009,3403.9
3/23/2009,3516.7
3/24/2009,3535.62
3/25/2009,3494.13
3/26/2009,3495.14
3/27/2009,3430.02
3/30/2009,3279.33
3/31/2009,3456.45
4/1/2009,3494.62
4/2/2009,3734.58
4/3/2009,3664.68
4/6/2009,3629.74
4/7/2009,3561.48
4/8/2009,3533.83
4/9/2009,3590.14
4/10/2009,3590.14
4/13/2009,3623.81
4/14/2009,3653.01
4/15/2009,3655.76
4/16/2009,3715.98
4/17/2009,3725.56
4/20/2009,3567.74
4/21/2009,3584.8
4/22/2009,3606.96
4/23/2009,3614.27
4/24/2009,3764.65
4/27/2009,3761.29
4/28/2009,3695.91
4/29/2009,3813.38
4/30/2009,3876.52
5/1/2009,3886.02
5/4/2009,3915.31
5/5/2009,4029.72
5/6/2009,4086.48
5/7/2009,4087.15
5/8/2009,4151.72
5/11/2009,4139.71
5/12/2009,4173.75
5/13/2009,4062.24
5/14/2009,4087.32
5/15/2009,4104.96
5/18/2009,4211.57
5/19/2009,4299.41
5/20/2009,4333.21
5/21/2009,4232.29
5/22/2009,4295.28
5/25/2009,4301.1
5/26/2009,4358.75
5/27/2009,4389.18
5/28/2009,4342.7
5/29/2009,4415.92
6/1/2009,4588.63
6/2/2009,4596.12
6/3/2009,4467.56
6/4/2009,4422.32
6/5/2009,4420.23
6/8/2009,4379.77
6/9/2009,4458.25
6/10/2009,4515.26
6/11/2009,4584.94
6/12/2009,4547.89
6/15/2009,4396.09
6/16/2009,4425.89
6/17/2009,4336.24
6/18/2009,4354.39
6/19/2009,4444.64
6/22/2009,4320.21
6/23/2009,4293.98
6/24/2009,4392.48
6/25/2009,4313
6/26/2009,4359.61
6/29/2009,4422.8
6/30/2009,4355.49
7/1/2009,4454.14
7/2/2009,4315.11
7/3/2009,4310.84
7/6/2009,4230.34
7/7/2009,4219.36
7/8/2009,4147.27
7/9/2009,4203.55
7/10/2009,4164
7/13/2009,4214.12
7/14/2009,4293.57
7/15/2009,4443.14
7/16/2009,4462.8
7/17/2009,4460.55
7/20/2009,4557.4
7/21/2009,4592.14
7/22/2009,4599.14
7/23/2009,4693.59
7/24/2009,4677.84
7/27/2009,4710.83
7/28/2009,4644.66
7/29/2009,4649.95
7/30/2009,4759.28
7/31/2009,4760.53
8/3/2009,4938.32
8/4/2009,4920.36
8/5/2009,4923.04
8/6/2009,4921.42
8/7/2009,4927.68
8/10/2009,4875.75
8/11/2009,4813.18
8/12/2009,4879.61
8/13/2009,4936.6
8/14/2009,4875.11
8/17/2009,4739.71
8/18/2009,4844.92
8/19/2009,4850.7
8/20/2009,4916.04
8/21/2009,5020.5
Product

Resources

Company
