TBill.csv

Start,8/31/1989
End,8/31/2009
Frequency,D
Name,US TREASURY BILL 2ND MARKET 3 MONTH - MIDDLE RATE
Code,FRTBS3M
CURRENCY,U$
8/31/1989,7.89
9/1/1989,7.86
9/4/1989,7.86
9/5/1989,7.88
9/6/1989,7.82
9/7/1989,7.8
9/8/1989,7.78
9/11/1989,7.69
9/12/1989,7.62
9/13/1989,7.59
9/14/1989,7.58
9/15/1989,7.53
9/18/1989,7.61
9/19/1989,7.66
9/20/1989,7.81
9/21/1989,7.83
9/22/1989,7.76
9/25/1989,7.82
9/26/1989,7.76
9/27/1989,7.83
9/28/1989,7.87
9/29/1989,7.91
10/2/1989,7.89
10/3/1989,7.78
10/4/1989,7.78
10/5/1989,7.76
10/6/1989,7.58
10/9/1989,7.58
10/10/1989,7.63
10/11/1989,7.7
10/12/1989,7.7
10/13/1989,7.61
10/16/1989,7.44
10/17/1989,7.43
10/18/1989,7.5
10/19/1989,7.57
10/20/1989,7.55
10/23/1989,7.57
10/24/1989,7.5
10/25/1989,7.56
10/26/1989,7.6
10/27/1989,7.76
10/30/1989,7.75
10/31/1989,7.77
11/1/1989,7.78
11/2/1989,7.73
11/3/1989,7.84
11/6/1989,7.87
11/7/1989,7.75
11/8/1989,7.69
11/9/1989,7.7
11/10/1989,7.71
11/13/1989,7.7
11/14/1989,7.66
11/15/1989,7.64
11/16/1989,7.66
11/17/1989,7.68
11/20/1989,7.68
11/21/1989,7.63
11/22/1989,7.59
11/23/1989,7.59
11/24/1989,7.51
11/27/1989,7.66
11/28/1989,7.71
11/29/1989,7.66
11/30/1989,7.59
12/1/1989,7.53
12/4/1989,7.55
12/5/1989,7.56
12/6/1989,7.64
12/7/1989,7.69
12/8/1989,7.61
12/11/1989,7.64
12/12/1989,7.66
12/13/1989,7.69
12/14/1989,7.62
12/15/1989,7.62
12/18/1989,7.6
12/19/1989,7.67
12/20/1989,7.57
12/21/1989,7.56
12/22/1989,7.59
12/25/1989,7.59
12/26/1989,7.76
12/27/1989,7.73
12/28/1989,7.68
12/29/1989,7.55
1/1/1990,7.55
1/2/1990,7.58
1/3/1990,7.63
1/4/1990,7.59
1/5/1990,7.54
1/8/1990,7.54
1/9/1990,7.55
1/10/1990,7.5
1/11/1990,7.55
1/12/1990,7.5
1/15/1990,7.5
1/16/1990,7.63
1/17/1990,7.71
1/18/1990,7.78
1/19/1990,7.74
1/22/1990,7.73
1/23/1990,7.67
1/24/1990,7.67
1/25/1990,7.69
1/26/1990,7.68
1/29/1990,7.74
1/30/1990,7.74
1/31/1990,7.74
2/1/1990,7.76
2/2/1990,7.81
2/5/1990,7.82
2/6/1990,7.82
2/7/1990,7.81
2/8/1990,7.81
2/9/1990,7.76
2/12/1990,7.73
2/13/1990,7.58
2/14/1990,7.61
2/15/1990,7.71
2/16/1990,7.69
2/19/1990,7.69
2/20/1990,7.8
2/21/1990,7.75
2/22/1990,7.73
2/23/1990,7.68
2/26/1990,7.71
2/27/1990,7.73
2/28/1990,7.77
3/1/1990,7.81
3/2/1990,7.76
3/5/1990,7.82
3/6/1990,7.9
3/7/1990,7.91
3/8/1990,7.91
3/9/1990,7.99
3/12/1990,7.99
3/13/1990,7.98
3/14/1990,7.95
3/15/1990,7.94
3/16/1990,7.92
3/19/1990,7.94
3/20/1990,7.97
3/21/1990,7.95
3/22/1990,7.9
3/23/1990,7.88
3/26/1990,7.86
3/27/1990,7.9
3/28/1990,7.85
3/29/1990,7.83
3/30/1990,7.8
4/2/1990,7.78
4/3/1990,7.82
4/4/1990,7.75
4/5/1990,7.76
4/6/1990,7.76
4/9/1990,7.82
4/10/1990,7.78
4/11/1990,7.76
4/12/1990,7.76
4/13/1990,7.76
4/16/1990,7.74
4/17/1990,7.76
4/18/1990,7.81
4/19/1990,7.79
4/20/1990,7.69
4/23/1990,7.73
4/24/1990,7.76
4/25/1990,7.79
4/26/1990,7.82
4/27/1990,7.79
4/30/1990,7.79
5/1/1990,7.92
5/2/1990,7.9
5/3/1990,7.88
5/4/1990,7.76
5/7/1990,7.82
5/8/1990,7.79
5/9/1990,7.75
5/10/1990,7.71
5/11/1990,7.62
5/14/1990,7.63
5/15/1990,7.65
5/16/1990,7.67
5/17/1990,7.67
5/18/1990,7.75
5/21/1990,7.75
5/22/1990,7.73
5/23/1990,7.65
5/24/1990,7.69
5/25/1990,7.75
5/28/1990,7.75
5/29/1990,7.75
5/30/1990,7.76
5/31/1990,7.75
6/1/1990,7.68
6/4/1990,7.7
6/5/1990,7.7
6/6/1990,7.7
6/7/1990,7.7
6/8/1990,7.7
6/11/1990,7.73
6/12/1990,7.73
6/13/1990,7.67
6/14/1990,7.66
6/15/1990,7.69
6/18/1990,7.67
6/19/1990,7.74
6/20/1990,7.76
6/21/1990,7.77
6/22/1990,7.78
6/25/1990,7.79
6/26/1990,7.8
6/27/1990,7.78
6/28/1990,7.74
6/29/1990,7.74
7/2/1990,7.74
7/3/1990,7.7
7/4/1990,7.7
7/5/1990,7.66
7/6/1990,7.75
7/9/1990,7.8
7/10/1990,7.8
7/11/1990,7.78
7/12/1990,7.68
7/13/1990,7.6
7/16/1990,7.61
7/17/1990,7.61
7/18/1990,7.55
7/19/1990,7.54
7/20/1990,7.54
7/23/1990,7.48
7/24/1990,7.53
7/25/1990,7.56
7/26/1990,7.58
7/27/1990,7.52
7/30/1990,7.5
7/31/1990,7.49
8/1/1990,7.42
8/2/1990,7.43
8/3/1990,7.29
8/6/1990,7.3
8/7/1990,7.37
8/8/1990,7.38
8/9/1990,7.41
8/10/1990,7.4
8/13/1990,7.42
8/14/1990,7.43
8/15/1990,7.45
8/16/1990,7.48
8/17/1990,7.47
8/20/1990,7.52
8/21/1990,7.57
8/22/1990,7.59
8/23/1990,7.54
8/24/1990,7.49
8/27/1990,7.53
8/28/1990,7.48
8/29/1990,7.47
8/30/1990,7.45
8/31/1990,7.39
9/3/1990,7.39
9/4/1990,7.39
9/5/1990,7.37
9/6/1990,7.38
9/7/1990,7.39
9/10/1990,7.43
9/11/1990,7.42
9/12/1990,7.37
9/13/1990,7.35
9/14/1990,7.35
9/17/1990,7.37
9/18/1990,7.37
9/19/1990,7.39
9/20/1990,7.39
9/21/1990,7.36
9/24/1990,7.38
9/25/1990,7.35
9/26/1990,7.33
9/27/1990,7.23
9/28/1990,7.14
10/1/1990,7.13
10/2/1990,7.18
10/3/1990,7.15
10/4/1990,7.13
10/5/1990,7.04
10/8/1990,7.04
10/9/1990,7.17
10/10/1990,7.2
10/11/1990,7.12
10/12/1990,7.14
10/15/1990,7.16
10/16/1990,7.16
10/17/1990,7.2
10/18/1990,7.25
10/19/1990,7.25
10/22/1990,7.23
10/23/1990,7.21
10/24/1990,7.22
10/25/1990,7.18
10/26/1990,7.13
10/29/1990,7.15
10/30/1990,7.14
10/31/1990,7.11
11/1/1990,7.05
11/2/1990,7.08
11/5/1990,7.08
11/6/1990,7.08
11/7/1990,7.09
11/8/1990,7.09
11/9/1990,7.05
11/12/1990,7.05
11/13/1990,7.04
11/14/1990,7.07
11/15/1990,7.09
11/16/1990,7.08
11/19/1990,7.1
11/20/1990,7.09
11/21/1990,7.04
11/22/1990,7.04
11/23/1990,7.03
11/26/1990,7.03
11/27/1990,7.04
11/28/1990,7.06
11/29/1990,7.03
11/30/1990,7.02
12/3/1990,7.05
12/4/1990,7.01
12/5/1990,7
12/6/1990,7
12/7/1990,6.89
12/10/1990,6.86
12/11/1990,6.84
12/12/1990,6.79
12/13/1990,6.83
12/14/1990,6.85
12/17/1990,6.81
12/18/1990,6.73
12/19/1990,6.62
12/20/1990,6.55
12/21/1990,6.59
12/24/1990,6.53
12/25/1990,6.53
12/26/1990,6.48
12/27/1990,6.47
12/28/1990,6.45
12/31/1990,6.44
1/1/1991,6.44
1/2/1991,6.46
1/3/1991,6.44
1/4/1991,6.53
1/7/1991,6.51
1/8/1991,6.44
1/9/1991,6.25
1/10/1991,6.21
1/11/1991,6.16
1/14/1991,6.05
1/15/1991,6.05
1/16/1991,6.04
1/17/1991,6.12
1/18/1991,6.07
1/21/1991,6.07
1/22/1991,6.05
1/23/1991,6.14
1/24/1991,6.13
1/25/1991,6.17
1/28/1991,6.25
1/29/1991,6.22
1/30/1991,6.2
1/31/1991,6.19
2/1/1991,6
2/4/1991,5.98
2/5/1991,5.97
2/6/1991,5.91
2/7/1991,5.94
2/8/1991,5.92
2/11/1991,5.88
2/12/1991,5.85
2/13/1991,5.86
2/14/1991,5.85
2/15/1991,5.91
2/18/1991,5.91
2/19/1991,5.96
2/20/1991,5.94
2/21/1991,5.92
2/22/1991,5.95
2/25/1991,5.99
2/26/1991,6.04
2/27/1991,6.03
2/28/1991,6.04
3/1/1991,6.09
3/4/1991,6.06
3/5/1991,6.05
3/6/1991,6.08
3/7/1991,6.07
3/8/1991,5.97
3/11/1991,5.89
3/12/1991,5.86
3/13/1991,5.83
3/14/1991,5.76
3/15/1991,5.8
3/18/1991,5.84
3/19/1991,5.89
3/20/1991,5.88
3/21/1991,5.87
3/22/1991,5.87
3/25/1991,5.88
3/26/1991,5.86
3/27/1991,5.81
3/28/1991,5.74
3/29/1991,5.74
4/1/1991,5.76
4/2/1991,5.77
4/3/1991,5.77
4/4/1991,5.74
4/5/1991,5.71
4/8/1991,5.65
4/9/1991,5.61
4/10/1991,5.61
4/11/1991,5.57
4/12/1991,5.51
4/15/1991,5.59
4/16/1991,5.61
4/17/1991,5.56
4/18/1991,5.66
4/19/1991,5.75
4/22/1991,5.69
4/23/1991,5.71
4/24/1991,5.66
4/25/1991,5.61
4/26/1991,5.62
4/29/1991,5.59
4/30/1991,5.51
5/1/1991,5.54
5/2/1991,5.46
5/3/1991,5.47
5/6/1991,5.46
5/7/1991,5.5
5/8/1991,5.5
5/9/1991,5.48
5/10/1991,5.48
5/13/1991,5.47
5/14/1991,5.49
5/15/1991,5.45
5/16/1991,5.4
5/17/1991,5.4
5/20/1991,5.45
5/21/1991,5.5
5/22/1991,5.46
5/23/1991,5.4
5/24/1991,5.4
5/27/1991,5.4
5/28/1991,5.4
5/29/1991,5.45
5/30/1991,5.45
5/31/1991,5.53
6/3/1991,5.6
6/4/1991,5.57
6/5/1991,5.59
6/6/1991,5.56
6/7/1991,5.56
6/10/1991,5.58
6/11/1991,5.57
6/12/1991,5.56
6/13/1991,5.58
6/14/1991,5.59
6/17/1991,5.59
6/18/1991,5.62
6/19/1991,5.57
6/20/1991,5.56
6/21/1991,5.57
6/24/1991,5.56
6/25/1991,5.58
6/26/1991,5.56
6/27/1991,5.55
6/28/1991,5.54
7/1/1991,5.58
7/2/1991,5.58
7/3/1991,5.56
7/4/1991,5.56
7/5/1991,5.58
7/8/1991,5.57
7/9/1991,5.59
7/10/1991,5.58
7/11/1991,5.56
7/12/1991,5.55
7/15/1991,5.57
7/16/1991,5.59
7/17/1991,5.61
7/18/1991,5.59
7/19/1991,5.58
7/22/1991,5.57
7/23/1991,5.59
7/24/1991,5.58
7/25/1991,5.58
7/26/1991,5.58
7/29/1991,5.57
7/30/1991,5.56
7/31/1991,5.53
8/1/1991,5.55
8/2/1991,5.46
8/5/1991,5.5
8/6/1991,5.41
8/7/1991,5.38
8/8/1991,5.37
8/9/1991,5.32
8/12/1991,5.31
8/13/1991,5.29
8/14/1991,5.29
8/15/1991,5.3
8/16/1991,5.26
8/19/1991,5.11
8/20/1991,5.11
8/21/1991,5.28
8/22/1991,5.31
8/23/1991,5.39
8/26/1991,5.41
8/27/1991,5.38
8/28/1991,5.3
8/29/1991,5.27
8/30/1991,5.33
9/2/1991,5.33
9/3/1991,5.34
9/4/1991,5.33
9/5/1991,5.32
9/6/1991,5.29
9/9/1991,5.28
9/10/1991,5.24
9/11/1991,5.26
9/12/1991,5.22
9/13/1991,5.16
9/16/1991,5.18
9/17/1991,5.19
9/18/1991,5.18
9/19/1991,5.2
9/20/1991,5.19
9/23/1991,5.21
9/24/1991,5.17
9/25/1991,5.17
9/26/1991,5.13
9/27/1991,5.13
9/30/1991,5.11
10/1/1991,5.1
10/2/1991,5.09
10/3/1991,5.04
10/4/1991,5.02
10/7/1991,5.02
10/8/1991,5.02
10/9/1991,5.01
10/10/1991,5.03
10/11/1991,4.99
10/14/1991,4.99
10/15/1991,4.96
10/16/1991,4.97
10/17/1991,5.03
10/18/1991,5.03
10/21/1991,5.04
10/22/1991,5.06
10/23/1991,5.04
10/24/1991,4.97
10/25/1991,4.96
10/28/1991,4.94
10/29/1991,4.89
10/30/1991,4.84
10/31/1991,4.82
11/1/1991,4.75
11/4/1991,4.74
11/5/1991,4.76
11/6/1991,4.63
11/7/1991,4.63
11/8/1991,4.62
11/11/1991,4.62
11/12/1991,4.62
11/13/1991,4.63
11/14/1991,4.63
11/15/1991,4.59
11/18/1991,4.58
11/19/1991,4.53
11/20/1991,4.49
11/21/1991,4.43
11/22/1991,4.42
11/25/1991,4.43
11/26/1991,4.4
11/27/1991,4.39
11/28/1991,4.39
11/29/1991,4.35
12/2/1991,4.38
12/3/1991,4.36
12/4/1991,4.31
12/5/1991,4.31
12/6/1991,4.24
12/9/1991,4.15
12/10/1991,4.2
12/11/1991,4.15
12/12/1991,4.15
12/13/1991,4.15
12/16/1991,4.14
12/17/1991,4.11
12/18/1991,4.12
12/19/1991,4.04
12/20/1991,3.74
12/23/1991,3.76
12/24/1991,3.81
12/25/1991,3.81
12/26/1991,3.82
12/27/1991,3.86
12/30/1991,3.87
12/31/1991,3.88
1/1/1992,3.88
1/2/1992,3.86
1/3/1992,3.85
1/6/1992,3.81
1/7/1992,3.75
1/8/1992,3.72
1/9/1992,3.77
1/10/1992,3.82
1/13/1992,3.81
1/14/1992,3.82
1/15/1992,3.84
1/16/1992,3.79
1/17/1992,3.79
1/20/1992,3.79
1/21/1992,3.73
1/22/1992,3.75
1/23/1992,3.77
1/24/1992,3.81
1/27/1992,3.85
1/28/1992,3.83
1/29/1992,3.86
1/30/1992,3.83
1/31/1992,3.84
2/3/1992,3.84
2/4/1992,3.84
2/5/1992,3.84
2/6/1992,3.81
2/7/1992,3.74
2/10/1992,3.73
2/11/1992,3.75
2/12/1992,3.75
2/13/1992,3.79
2/14/1992,3.79
2/17/1992,3.79
2/18/1992,3.81
2/19/1992,3.85
2/20/1992,3.88
2/21/1992,3.93
2/24/1992,3.93
2/25/1992,3.96
2/26/1992,3.94
2/27/1992,3.93
2/28/1992,3.93
3/2/1992,4.03
3/3/1992,4.04
3/4/1992,4.03
3/5/1992,4.04
3/6/1992,4.04
3/9/1992,4.01
3/10/1992,4.01
3/11/1992,4.01
3/12/1992,4.02
3/13/1992,4.06
3/16/1992,4.06
3/17/1992,4.06
3/18/1992,4.05
3/19/1992,4.05
3/20/1992,4.06
3/23/1992,4.08
3/24/1992,4.05
3/25/1992,4.01
3/26/1992,4.01
3/27/1992,4.01
3/30/1992,4.01
3/31/1992,4.05
4/1/1992,4.01
4/2/1992,4.02
4/3/1992,3.96
4/6/1992,3.96
4/7/1992,3.87
4/8/1992,3.87
4/9/1992,3.66
4/10/1992,3.65
4/13/1992,3.62
4/14/1992,3.62
4/15/1992,3.62
4/16/1992,3.65
4/17/1992,3.65
4/20/1992,3.69
4/21/1992,3.68
4/22/1992,3.68
4/23/1992,3.67
4/24/1992,3.67
4/27/1992,3.71
4/28/1992,3.71
4/29/1992,3.71
4/30/1992,3.7
5/1/1992,3.63
5/4/1992,3.64
5/5/1992,3.64
5/6/1992,3.62
5/7/1992,3.62
5/8/1992,3.63
5/11/1992,3.64
5/12/1992,3.62
5/13/1992,3.59
5/14/1992,3.57
5/15/1992,3.58
5/18/1992,3.6
5/19/1992,3.54
5/20/1992,3.57
5/21/1992,3.67
5/22/1992,3.68
5/25/1992,3.68
5/26/1992,3.74
5/27/1992,3.7
5/28/1992,3.68
5/29/1992,3.7
6/1/1992,3.75
6/2/1992,3.74
6/3/1992,3.71
6/4/1992,3.69
6/5/1992,3.68
6/8/1992,3.68
6/9/1992,3.68
6/10/1992,3.68
6/11/1992,3.66
6/12/1992,3.66
6/15/1992,3.65
6/16/1992,3.64
6/17/1992,3.62
6/18/1992,3.61
6/19/1992,3.65
6/22/1992,3.64
6/23/1992,3.68
6/24/1992,3.64
6/25/1992,3.62
6/26/1992,3.62
6/29/1992,3.57
6/30/1992,3.57
7/1/1992,3.55
7/2/1992,3.24
7/3/1992,3.24
7/6/1992,3.22
7/7/1992,3.21
7/8/1992,3.22
7/9/1992,3.21
7/10/1992,3.22
7/13/1992,3.21
7/14/1992,3.21
7/15/1992,3.18
7/16/1992,3.17
7/17/1992,3.16
7/20/1992,3.18
7/21/1992,3.19
7/22/1992,3.17
7/23/1992,3.16
7/24/1992,3.16
7/27/1992,3.19
7/28/1992,3.19
7/29/1992,3.18
7/30/1992,3.18
7/31/1992,3.18
8/3/1992,3.17
8/4/1992,3.17
8/5/1992,3.17
8/6/1992,3.16
8/7/1992,3.14
8/10/1992,3.13
8/11/1992,3.13
8/12/1992,3.12
8/13/1992,3.09
8/14/1992,3.06
8/17/1992,3.07
8/18/1992,3.07
8/19/1992,3.08
8/20/1992,3.08
8/21/1992,3.07
8/24/1992,3.15
8/25/1992,3.17
8/26/1992,3.16
8/27/1992,3.16
8/28/1992,3.16
8/31/1992,3.16
9/1/1992,3.15
9/2/1992,3.14
9/3/1992,3.14
9/4/1992,2.92
9/7/1992,2.92
9/8/1992,2.9
9/9/1992,2.91
9/10/1992,2.91
9/11/1992,2.92
9/14/1992,2.89
9/15/1992,2.92
9/16/1992,2.9
9/17/1992,2.88
9/18/1992,2.88
9/21/1992,2.91
9/22/1992,2.92
9/23/1992,2.92
9/24/1992,2.89
9/25/1992,2.8
9/28/1992,2.78
9/29/1992,2.73
9/30/1992,2.69
10/1/1992,2.61
10/2/1992,2.63
10/5/1992,2.64
10/6/1992,2.73
10/7/1992,2.83
10/8/1992,2.79
10/9/1992,2.83
10/12/1992,2.83
10/13/1992,2.86
10/14/1992,2.93
10/15/1992,2.92
10/16/1992,2.9
10/19/1992,2.97
10/20/1992,3.02
10/21/1992,2.93
10/22/1992,2.91
10/23/1992,2.93
10/26/1992,2.92
10/27/1992,2.94
10/28/1992,2.94
10/29/1992,2.95
10/30/1992,2.96
11/2/1992,3.01
11/3/1992,3.03
11/4/1992,3.02
11/5/1992,3.01
11/6/1992,3.06
11/9/1992,3.08
11/10/1992,3.08
11/11/1992,3.08
11/12/1992,3.06
11/13/1992,3.08
11/16/1992,3.12
11/17/1992,3.17
11/18/1992,3.15
11/19/1992,3.15
11/20/1992,3.2
11/23/1992,3.24
11/24/1992,3.22
11/25/1992,3.24
11/26/1992,3.24
11/27/1992,3.25
11/30/1992,3.27
12/1/1992,3.33
12/2/1992,3.34
12/3/1992,3.3
12/4/1992,3.25
12/7/1992,3.25
12/8/1992,3.26
12/9/1992,3.23
12/10/1992,3.22
12/11/1992,3.25
12/14/1992,3.26
12/15/1992,3.22
12/16/1992,3.21
12/17/1992,3.2
12/18/1992,3.16
12/21/1992,3.17
12/22/1992,3.2
12/23/1992,3.18
12/24/1992,3.16
12/25/1992,3.16
12/28/1992,3.18
12/29/1992,3.2
12/30/1992,3.12
12/31/1992,3.08
1/1/1993,3.08
1/4/1993,3.08
1/5/1993,3.11
1/6/1993,3.1
1/7/1993,3.12
1/8/1993,3.06
1/11/1993,3.05
1/12/1993,3.02
1/13/1993,3
1/14/1993,2.98
1/15/1993,2.94
1/18/1993,2.94
1/19/1993,2.99
1/20/1993,3.01
1/21/1993,2.99
1/22/1993,2.97
1/25/1993,2.95
1/26/1993,2.95
1/27/1993,2.91
1/28/1993,2.9
1/29/1993,2.9
2/1/1993,2.9
2/2/1993,2.96
2/3/1993,2.93
2/4/1993,2.9
2/5/1993,2.9
2/8/1993,2.92
2/9/1993,2.93
2/10/1993,2.94
2/11/1993,2.92
2/12/1993,2.93
2/15/1993,2.93
2/16/1993,2.93
2/17/1993,2.91
2/18/1993,2.89
2/19/1993,2.93
2/22/1993,2.95
2/23/1993,2.94
2/24/1993,2.96
2/25/1993,2.95
2/26/1993,2.95
3/1/1993,2.95
3/2/1993,2.97
3/3/1993,2.94
3/4/1993,2.91
3/5/1993,3
3/8/1993,3
3/9/1993,2.99
3/10/1993,2.98
3/11/1993,2.96
3/12/1993,2.97
3/15/1993,2.99
3/16/1993,2.98
3/17/1993,2.98
3/18/1993,2.95
3/19/1993,2.96
3/22/1993,2.94
3/23/1993,2.92
3/24/1993,2.92
3/25/1993,2.91
3/26/1993,2.93
3/29/1993,2.94
3/30/1993,2.91
3/31/1993,2.89
4/1/1993,2.9
4/2/1993,2.91
4/5/1993,2.9
4/6/1993,2.91
4/7/1993,2.92
4/8/1993,2.9
4/9/1993,2.9
4/12/1993,2.89
4/13/1993,2.85
4/14/1993,2.82
4/15/1993,2.84
4/16/1993,2.84
4/19/1993,2.81
4/20/1993,2.79
4/21/1993,2.8
4/22/1993,2.82
4/23/1993,2.84
4/26/1993,2.89
4/27/1993,2.91
4/28/1993,2.92
4/29/1993,2.9
4/30/1993,2.91
5/3/1993,2.87
5/4/1993,2.87
5/5/1993,2.89
5/6/1993,2.86
5/7/1993,2.87
5/10/1993,2.87
5/11/1993,2.89
5/12/1993,2.9
5/13/1993,2.93
5/14/1993,2.96
5/17/1993,3
5/18/1993,3.01
5/19/1993,2.97
5/20/1993,2.96
5/21/1993,3
5/24/1993,3.04
5/25/1993,3.07
5/26/1993,3.05
5/27/1993,3.06
5/28/1993,3.06
5/31/1993,3.06
6/1/1993,3.04
6/2/1993,3.07
6/3/1993,3.03
6/4/1993,3.11
6/7/1993,3.1
6/8/1993,3.13
6/9/1993,3.11
6/10/1993,3.11
6/11/1993,3.05
6/14/1993,3.05
6/15/1993,3.05
6/16/1993,3.04
6/17/1993,3.03
6/18/1993,3.06
6/21/1993,3.06
6/22/1993,3.09
6/23/1993,3.12
6/24/1993,3.1
6/25/1993,3.08
6/28/1993,3.07
6/29/1993,3.03
6/30/1993,3.03
7/1/1993,2.99
7/2/1993,2.95
7/5/1993,2.95
7/6/1993,3.01
7/7/1993,3.04
7/8/1993,3.02
7/9/1993,3.02
7/12/1993,3.01
7/13/1993,3.04
7/14/1993,3.01
7/15/1993,3.01
7/16/1993,3.01
7/19/1993,3.03
7/20/1993,3.06
7/21/1993,3.07
7/22/1993,3.09
7/23/1993,3.09
7/26/1993,3.08
7/27/1993,3.1
7/28/1993,3.08
7/29/1993,3.02
7/30/1993,3.03
8/2/1993,3.07
8/3/1993,3.08
8/4/1993,3.08
8/5/1993,3.05
8/6/1993,3.04
8/9/1993,3.02
8/10/1993,3.03
8/11/1993,3.02
8/12/1993,3.01
8/13/1993,3.02
8/16/1993,3.02
8/17/1993,3.01
8/18/1993,2.99
8/19/1993,2.98
8/20/1993,2.99
8/23/1993,2.99
8/24/1993,2.99
8/25/1993,2.98
8/26/1993,3
8/27/1993,3.02
8/30/1993,3.02
8/31/1993,3.01
9/1/1993,3.01
9/2/1993,2.99
9/3/1993,2.94
9/6/1993,2.94
9/7/1993,2.93
9/8/1993,2.96
9/9/1993,2.98
9/10/1993,2.96
9/13/1993,2.97
9/14/1993,2.99
9/15/1993,2.96
9/16/1993,2.95
9/17/1993,2.95
9/20/1993,2.95
9/21/1993,2.92
9/22/1993,2.92
9/23/1993,2.93
9/24/1993,2.93
9/27/1993,2.91
9/28/1993,2.9
9/29/1993,2.93
9/30/1993,2.92
10/1/1993,2.92
10/4/1993,2.93
10/5/1993,3
10/6/1993,2.98
10/7/1993,2.98
10/8/1993,2.98
10/11/1993,2.98
10/12/1993,3.01
10/13/1993,3.03
10/14/1993,3.01
10/15/1993,3.01
10/18/1993,3.02
10/19/1993,3.06
10/20/1993,3.04
10/21/1993,3.05
10/22/1993,3.04
10/25/1993,3.04
10/26/1993,3.09
10/27/1993,3.09
10/28/1993,3.04
10/29/1993,3.03
11/1/1993,3.06
11/2/1993,3.12
11/3/1993,3.09
11/4/1993,3.08
11/5/1993,3.06
11/8/1993,3.06
11/9/1993,3.11
11/10/1993,3.12
11/11/1993,3.12
11/12/1993,3.11
11/15/1993,3.11
11/16/1993,3.09
11/17/1993,3.09
11/18/1993,3.11
11/19/1993,3.13
11/22/1993,3.13
11/23/1993,3.12
11/24/1993,3.12
11/25/1993,3.12
11/26/1993,3.11
11/29/1993,3.12
11/30/1993,3.14
12/1/1993,3.12
12/2/1993,3.11
12/3/1993,3.11
12/6/1993,3.09
12/7/1993,3.09
12/8/1993,3.08
12/9/1993,3.06
12/10/1993,3.05
12/13/1993,3.05
12/14/1993,3.04
12/15/1993,3.03
12/16/1993,3.03
12/17/1993,3.03
12/20/1993,3.05
12/21/1993,3.07
12/22/1993,3.06
12/23/1993,3.06
12/24/1993,3.06
12/27/1993,3.06
12/28/1993,3.06
12/29/1993,3.01
12/30/1993,2.98
12/31/1993,3.01
1/3/1994,3.03
1/4/1994,3.08
1/5/1994,3.07
1/6/1994,3.05
1/7/1994,3.01
1/10/1994,2.99
1/11/1994,2.98
1/12/1994,2.96
1/13/1994,2.95
1/14/1994,2.97
1/17/1994,2.97
1/18/1994,2.96
1/19/1994,2.97
1/20/1994,2.95
1/21/1994,2.95
1/24/1994,2.93
1/25/1994,2.93
1/26/1994,2.92
1/27/1994,2.92
1/28/1994,2.93
1/31/1994,2.96
2/1/1994,3.03
2/2/1994,3.06
2/3/1994,3.13
2/4/1994,3.23
2/7/1994,3.22
2/8/1994,3.25
2/9/1994,3.25
2/10/1994,3.26
2/11/1994,3.26
2/14/1994,3.26
2/15/1994,3.27
2/16/1994,3.27
2/17/1994,3.28
2/18/1994,3.29
2/21/1994,3.29
2/22/1994,3.29
2/23/1994,3.38
2/24/1994,3.36
2/25/1994,3.37
2/28/1994,3.36
3/1/1994,3.5
3/2/1994,3.47
3/3/1994,3.48
3/4/1994,3.53
3/7/1994,3.52
3/8/1994,3.55
3/9/1994,3.53
3/10/1994,3.49
3/11/1994,3.49
3/14/1994,3.54
3/15/1994,3.58
3/16/1994,3.53
3/17/1994,3.47
3/18/1994,3.48
3/21/1994,3.52
3/22/1994,3.52
3/23/1994,3.46
3/24/1994,3.45
3/25/1994,3.48
3/28/1994,3.5
3/29/1994,3.51
3/30/1994,3.49
3/31/1994,3.48
4/1/1994,3.48
4/4/1994,3.65
4/5/1994,3.66
4/6/1994,3.59
4/7/1994,3.53
4/8/1994,3.56
4/11/1994,3.54
4/12/1994,3.56
4/13/1994,3.56
4/14/1994,3.58
4/15/1994,3.59
4/18/1994,3.7
4/19/1994,3.74
4/20/1994,3.74
4/21/1994,3.74
4/22/1994,3.75
4/25/1994,3.76
4/26/1994,3.88
4/27/1994,3.88
4/28/1994,3.89
4/29/1994,3.87
5/2/1994,3.92
5/3/1994,4.02
5/4/1994,4.05
5/5/1994,4.03
5/6/1994,4.18
5/9/1994,4.25
5/10/1994,4.24
5/11/1994,4.22
5/12/1994,4.13
5/13/1994,4.12
5/16/1994,4.15
5/17/1994,4.2
5/18/1994,4.19
5/19/1994,4.13
5/20/1994,4.15
5/23/1994,4.16
5/24/1994,4.22
5/25/1994,4.18
5/26/1994,4.16
5/27/1994,4.18
5/30/1994,4.18
5/31/1994,4.16
6/1/1994,4.18
6/2/1994,4.13
6/3/1994,4.12
6/6/1994,4.09
6/7/1994,4.12
6/8/1994,4.11
6/9/1994,4.12
6/10/1994,4.11
6/13/1994,4.12
6/14/1994,4.11
6/15/1994,4.13
6/16/1994,4.11
6/17/1994,4.12
6/20/1994,4.12
6/21/1994,4.2
6/22/1994,4.18
6/23/1994,4.15
6/24/1994,4.17
6/27/1994,4.14
6/28/1994,4.18
6/29/1994,4.15
6/30/1994,4.15
7/1/1994,4.2
7/4/1994,4.2
7/5/1994,4.21
7/6/1994,4.28
7/7/1994,4.25
7/8/1994,4.37
7/11/1994,4.43
7/12/1994,4.45
7/13/1994,4.41
7/14/1994,4.3
7/15/1994,4.26
7/18/1994,4.24
7/19/1994,4.26
7/20/1994,4.3
7/21/1994,4.33
7/22/1994,4.38
7/25/1994,4.38
7/26/1994,4.41
7/27/1994,4.46
7/28/1994,4.42
7/29/1994,4.27
8/1/1994,4.28
8/2/1994,4.33
8/3/1994,4.33
8/4/1994,4.32
8/5/1994,4.46
8/8/1994,4.47
8/9/1994,4.45
8/10/1994,4.38
8/11/1994,4.34
8/12/1994,4.38
8/15/1994,4.45
8/16/1994,4.62
8/17/1994,4.57
8/18/1994,4.59
8/19/1994,4.56
8/22/1994,4.54
8/23/1994,4.57
8/24/1994,4.54
8/25/1994,4.56
8/26/1994,4.56
8/29/1994,4.57
8/30/1994,4.59
8/31/1994,4.56
9/1/1994,4.55
9/2/1994,4.55
9/5/1994,4.55
9/6/1994,4.55
9/7/1994,4.54
9/8/1994,4.55
9/9/1994,4.58
9/12/1994,4.59
9/13/1994,4.6
9/14/1994,4.58
9/15/1994,4.58
9/16/1994,4.61
9/19/1994,4.58
9/20/1994,4.62
9/21/1994,4.79
9/22/1994,4.79
9/23/1994,4.78
9/26/1994,4.78
9/27/1994,4.71
9/28/1994,4.54
9/29/1994,4.58
9/30/1994,4.67
10/3/1994,4.73
10/4/1994,4.96
10/5/1994,4.96
10/6/1994,4.97
10/7/1994,4.88
10/10/1994,4.88
10/11/1994,4.89
10/12/1994,4.99
10/13/1994,4.91
10/14/1994,4.86
10/17/1994,4.85
10/18/1994,4.91
10/19/1994,4.92
10/20/1994,5
10/21/1994,5
10/24/1994,5.02
10/25/1994,5.06
10/26/1994,5
10/27/1994,4.98
10/28/1994,5.01
10/31/1994,5.03
11/1/1994,5.08
11/2/1994,5.09
11/3/1994,5.1
11/4/1994,5.18
11/7/1994,5.22
11/8/1994,5.23
11/9/1994,5.2
11/10/1994,5.23
11/11/1994,5.23
11/14/1994,5.28
11/15/1994,5.38
11/16/1994,5.37
11/17/1994,5.35
11/18/1994,5.34
11/21/1994,5.33
11/22/1994,5.34
11/23/1994,5.29
11/24/1994,5.29
11/25/1994,5.29
11/28/1994,5.39
11/29/1994,5.53
11/30/1994,5.56
12/1/1994,5.55
12/2/1994,5.63
12/5/1994,5.76
12/6/1994,5.77
12/7/1994,5.66
12/8/1994,5.67
12/9/1994,5.66
12/12/1994,5.72
12/13/1994,5.78
12/14/1994,5.68
12/15/1994,5.54
12/16/1994,5.56
12/19/1994,5.56
12/20/1994,5.48
12/21/1994,5.41
12/22/1994,5.46
12/23/1994,5.53
12/26/1994,5.53
12/27/1994,5.53
12/28/1994,5.52
12/29/1994,5.51
12/30/1994,5.53
1/2/1995,5.53
1/3/1995,5.53
1/4/1995,5.69
1/5/1995,5.72
1/6/1995,5.74
1/9/1995,5.75
1/10/1995,5.74
1/11/1995,5.63
1/12/1995,5.62
1/13/1995,5.57
1/16/1995,5.57
1/17/1995,5.62
1/18/1995,5.71
1/19/1995,5.71
1/20/1995,5.75
1/23/1995,5.76
1/24/1995,5.81
1/25/1995,5.77
1/26/1995,5.77
1/27/1995,5.76
1/30/1995,5.73
1/31/1995,5.83
2/1/1995,5.9
2/2/1995,5.85
2/3/1995,5.8
2/6/1995,5.8
2/7/1995,5.81
2/8/1995,5.77
2/9/1995,5.78
2/10/1995,5.81
2/13/1995,5.8
2/14/1995,5.79
2/15/1995,5.77
2/16/1995,5.69
2/17/1995,5.7
2/20/1995,5.7
2/21/1995,5.74
2/22/1995,5.69
2/23/1995,5.72
2/24/1995,5.72
2/27/1995,5.72
2/28/1995,5.76
3/1/1995,5.76
3/2/1995,5.75
3/3/1995,5.72
3/6/1995,5.74
3/7/1995,5.78
3/8/1995,5.77
3/9/1995,5.73
3/10/1995,5.77
3/13/1995,5.76
3/14/1995,5.75
3/15/1995,5.74
3/16/1995,5.74
3/17/1995,5.74
3/20/1995,5.73
3/21/1995,5.74
3/22/1995,5.73
3/23/1995,5.71
3/24/1995,5.67
3/27/1995,5.66
3/28/1995,5.71
3/29/1995,5.66
3/30/1995,5.7
3/31/1995,5.7
4/3/1995,5.7
4/4/1995,5.73
4/5/1995,5.7
4/6/1995,5.67
4/7/1995,5.68
4/10/1995,5.65
4/11/1995,5.66
4/12/1995,5.64
4/13/1995,5.58
4/14/1995,5.58
4/17/1995,5.62
4/18/1995,5.61
4/19/1995,5.62
4/20/1995,5.6
4/21/1995,5.62
4/24/1995,5.62
4/25/1995,5.67
4/26/1995,5.67
4/27/1995,5.69
4/28/1995,5.69
5/1/1995,5.71
5/2/1995,5.71
5/3/1995,5.66
5/4/1995,5.6
5/5/1995,5.57
5/8/1995,5.58
5/9/1995,5.63
5/10/1995,5.64
5/11/1995,5.66
5/12/1995,5.69
5/15/1995,5.7
5/16/1995,5.69
5/17/1995,5.68
5/18/1995,5.69
5/19/1995,5.69
5/22/1995,5.71
5/23/1995,5.73
5/24/1995,5.69
5/25/1995,5.66
5/26/1995,5.66
5/29/1995,5.66
5/30/1995,5.65
5/31/1995,5.63
6/1/1995,5.5
6/2/1995,5.42
6/5/1995,5.51
6/6/1995,5.52
6/7/1995,5.57
6/8/1995,5.59
6/9/1995,5.6
6/12/1995,5.56
6/13/1995,5.44
6/14/1995,5.44
6/15/1995,5.48
6/16/1995,5.49
6/19/1995,5.46
6/20/1995,5.48
6/21/1995,5.43
6/22/1995,5.37
6/23/1995,5.38
6/26/1995,5.39
6/27/1995,5.42
6/28/1995,5.4
6/29/1995,5.5
6/30/1995,5.44
7/3/1995,5.46
7/4/1995,5.46
7/5/1995,5.51
7/6/1995,5.37
7/7/1995,5.38
7/10/1995,5.36
7/11/1995,5.39
7/12/1995,5.38
7/13/1995,5.39
7/14/1995,5.43
7/17/1995,5.45
7/18/1995,5.44
7/19/1995,5.41
7/20/1995,5.43
7/21/1995,5.44
7/24/1995,5.44
7/25/1995,5.45
7/26/1995,5.46
7/27/1995,5.41
7/28/1995,5.42
7/31/1995,5.42
8/1/1995,5.44
8/2/1995,5.42
8/3/1995,5.42
8/4/1995,5.41
8/7/1995,5.4
8/8/1995,5.38
8/9/1995,5.39
8/10/1995,5.4
8/11/1995,5.42
8/14/1995,5.43
8/15/1995,5.45
8/16/1995,5.43
8/17/1995,5.44
8/18/1995,5.44
8/21/1995,5.45
8/22/1995,5.46
8/23/1995,5.43
8/24/1995,5.36
8/25/1995,5.34
8/28/1995,5.31
8/29/1995,5.34
8/30/1995,5.3
8/31/1995,5.29
9/1/1995,5.29
9/4/1995,5.29
9/5/1995,5.31
9/6/1995,5.32
9/7/1995,5.34
9/8/1995,5.36
9/11/1995,5.35
9/12/1995,5.31
9/13/1995,5.31
9/14/1995,5.28
9/15/1995,5.3
9/18/1995,5.29
9/19/1995,5.2
9/20/1995,5.18
9/21/1995,5.24
9/22/1995,5.19
9/25/1995,5.24
9/26/1995,5.29
9/27/1995,5.26
9/28/1995,5.28
9/29/1995,5.24
10/2/1995,5.26
10/3/1995,5.35
10/4/1995,5.31
10/5/1995,5.28
10/6/1995,5.31
10/9/1995,5.31
10/10/1995,5.29
10/11/1995,5.31
10/12/1995,5.3
10/13/1995,5.29
10/16/1995,5.32
10/17/1995,5.27
10/18/1995,5.25
10/19/1995,5.25
10/20/1995,5.27
10/23/1995,5.27
10/24/1995,5.22
10/25/1995,5.23
10/26/1995,5.22
10/27/1995,5.25
10/30/1995,5.28
10/31/1995,5.32
11/1/1995,5.32
11/2/1995,5.31
11/3/1995,5.31
11/6/1995,5.34
11/7/1995,5.37
11/8/1995,5.36
11/9/1995,5.39
11/10/1995,5.42
11/13/1995,5.42
11/14/1995,5.38
11/15/1995,5.39
11/16/1995,5.36
11/17/1995,5.35
11/20/1995,5.35
11/21/1995,5.36
11/22/1995,5.36
11/23/1995,5.36
11/24/1995,5.32
11/27/1995,5.34
11/28/1995,5.37
11/29/1995,5.34
11/30/1995,5.32
12/1/1995,5.29
12/4/1995,5.31
12/5/1995,5.31
12/6/1995,5.32
12/7/1995,5.34
12/8/1995,5.34
12/11/1995,5.33
12/12/1995,5.25
12/13/1995,5.26
12/14/1995,5.26
12/15/1995,5.2
12/18/1995,5.2
12/19/1995,5.09
12/20/1995,5
12/21/1995,4.91
12/22/1995,4.9
12/25/1995,4.9
12/26/1995,4.86
12/27/1995,4.9
12/28/1995,4.84
12/29/1995,4.96
1/1/1996,4.96
1/2/1996,4.97
1/3/1996,5.05
1/4/1996,5.04
1/5/1996,5.03
1/8/1996,5.03
1/9/1996,5.01
1/10/1996,5.04
1/11/1996,5.04
1/12/1996,5.05
1/15/1996,5.05
1/16/1996,5
1/17/1996,4.99
1/18/1996,4.96
1/19/1996,4.96
1/22/1996,4.98
1/23/1996,4.97
1/24/1996,4.97
1/25/1996,4.97
1/26/1996,4.97
1/29/1996,5
1/30/1996,4.99
1/31/1996,4.91
2/1/1996,4.89
2/2/1996,4.85
2/5/1996,4.86
2/6/1996,4.84
2/7/1996,4.8
2/8/1996,4.78
2/9/1996,4.79
2/12/1996,4.8
2/13/1996,4.79
2/14/1996,4.8
2/15/1996,4.78
2/16/1996,4.76
2/19/1996,4.76
2/20/1996,4.83
2/21/1996,4.82
2/22/1996,4.81
2/23/1996,4.83
2/26/1996,4.85
2/27/1996,4.88
2/28/1996,4.88
2/29/1996,4.89
3/1/1996,4.86
3/4/1996,4.89
3/5/1996,4.89
3/6/1996,4.9
3/7/1996,4.9
3/8/1996,4.88
3/11/1996,4.96
3/12/1996,4.96
3/13/1996,4.96
3/14/1996,4.98
3/15/1996,5.01
3/18/1996,5.03
3/19/1996,5.05
3/20/1996,5.02
3/21/1996,4.94
3/22/1996,4.97
3/25/1996,4.93
3/26/1996,5
3/27/1996,5.03
3/28/1996,5.05
3/29/1996,5
4/1/1996,5.03
4/2/1996,5.02
4/3/1996,5.01
4/4/1996,4.98
4/5/1996,5.02
4/8/1996,5.02
4/9/1996,4.97
4/10/1996,4.95
4/11/1996,4.95
4/12/1996,4.94
4/15/1996,4.87
4/16/1996,4.82
4/17/1996,4.83
4/18/1996,4.85
4/19/1996,4.88
4/22/1996,4.88
4/23/1996,4.97
4/24/1996,5
4/25/1996,4.96
4/26/1996,4.98
4/29/1996,5
4/30/1996,5.01
5/1/1996,4.98
5/2/1996,4.99
5/3/1996,5
5/6/1996,4.99
5/7/1996,5.01
5/8/1996,5
5/9/1996,4.99
5/10/1996,4.99
5/13/1996,5.02
5/14/1996,5.01
5/15/1996,5
5/16/1996,5.01
5/17/1996,5.01
5/20/1996,5.02
5/21/1996,5.04
5/22/1996,5.04
5/23/1996,5.04
5/24/1996,5.04
5/27/1996,5.04
5/28/1996,5.04
5/29/1996,5.04
5/30/1996,5.04
5/31/1996,5.04
6/3/1996,5.08
6/4/1996,5.08
6/5/1996,5.08
6/6/1996,5.07
6/7/1996,5.12
6/10/1996,5.15
6/11/1996,5.13
6/12/1996,5.12
6/13/1996,5.1
6/14/1996,5.07
6/17/1996,5.05
6/18/1996,5.07
6/19/1996,5.09
6/20/1996,5.12
6/21/1996,5.12
6/24/1996,5.13
6/25/1996,5.1
6/26/1996,5.1
6/27/1996,5.06
6/28/1996,5.04
7/1/1996,5.08
7/2/1996,5.18
7/3/1996,5.1
7/4/1996,5.1
7/5/1996,5.16
7/8/1996,5.16
7/9/1996,5.2
7/10/1996,5.15
7/11/1996,5.12
7/12/1996,5.14
7/15/1996,5.15
7/16/1996,5.13
7/17/1996,5.12
7/18/1996,5.11
7/19/1996,5.14
7/22/1996,5.15
7/23/1996,5.16
7/24/1996,5.17
7/25/1996,5.15
7/26/1996,5.15
7/29/1996,5.21
7/30/1996,5.2
7/31/1996,5.18
8/1/1996,5.11
8/2/1996,5.07
8/5/1996,5.05
8/6/1996,5.05
8/7/1996,5.04
8/8/1996,5.01
8/9/1996,5.01
8/12/1996,5.01
8/13/1996,5.03
8/14/1996,5.02
8/15/1996,5.05
8/16/1996,5.04
8/19/1996,5.05
8/20/1996,5.04
8/21/1996,5.01
8/22/1996,5
8/23/1996,5.01
8/26/1996,5.06
8/27/1996,5.06
8/28/1996,5.06
8/29/1996,5.1
8/30/1996,5.15
9/2/1996,5.15
9/3/1996,5.17
9/4/1996,5.18
9/5/1996,5.2
9/6/1996,5.19
9/9/1996,5.13
9/10/1996,5.15
9/11/1996,5.17
9/12/1996,5.14
9/13/1996,5.07
9/16/1996,5.05
9/17/1996,5.17
9/18/1996,5.14
9/19/1996,5.11
9/20/1996,5.15
9/23/1996,5.15
9/24/1996,5.03
9/25/1996,4.94
9/26/1996,4.87
9/27/1996,4.91
9/30/1996,4.91
10/1/1996,4.97
10/2/1996,4.9
10/3/1996,4.91
10/4/1996,4.88
10/7/1996,4.93
10/8/1996,4.99
10/9/1996,4.99
10/10/1996,5.01
10/11/1996,5
10/14/1996,5
10/15/1996,5.03
10/16/1996,5.01
10/17/1996,4.98
10/18/1996,4.98
10/21/1996,4.99
10/22/1996,5.02
10/23/1996,5
10/24/1996,5
10/25/1996,5
10/28/1996,5.05
10/29/1996,5.01
10/30/1996,5.01
10/31/1996,5.03
11/1/1996,5.03
11/4/1996,5.02
11/5/1996,5.03
11/6/1996,5.03
11/7/1996,5.02
11/8/1996,5.04
11/11/1996,5.04
11/12/1996,5.04
11/13/1996,5.03
11/14/1996,5.03
11/15/1996,5.02
11/18/1996,5.03
11/19/1996,5.03
11/20/1996,5.03
11/21/1996,5.04
11/22/1996,5.04
11/25/1996,5.03
11/26/1996,5.03
11/27/1996,5.02
11/28/1996,5.02
11/29/1996,5
12/2/1996,4.95
12/3/1996,4.92
12/4/1996,4.9
12/5/1996,4.91
12/6/1996,4.9
12/9/1996,4.86
12/10/1996,4.83
12/11/1996,4.83
12/12/1996,4.84
12/13/1996,4.8
12/16/1996,4.86
12/17/1996,4.87
12/18/1996,4.9
12/19/1996,4.88
12/20/1996,4.89
12/23/1996,4.97
12/24/1996,4.96
12/25/1996,4.96
12/26/1996,4.97
12/27/1996,4.98
12/30/1996,5.04
12/31/1996,5.07
1/1/1997,5.07
1/2/1997,5.05
1/3/1997,5.04
1/6/1997,5.05
1/7/1997,5.02
1/8/1997,5.02
1/9/1997,5
1/10/1997,5.04
1/13/1997,5.04
1/14/1997,5.05
1/15/1997,5.02
1/16/1997,5.03
1/17/1997,5.01
1/20/1997,5.01
1/21/1997,5.03
1/22/1997,5.04
1/23/1997,5.04
1/24/1997,5.03
1/27/1997,5.06
1/28/1997,5.04
1/29/1997,5.04
1/30/1997,5.04
1/31/1997,5.02
2/3/1997,4.98
2/4/1997,4.97
2/5/1997,5
2/6/1997,5.01
2/7/1997,5.01
2/10/1997,5.01
2/11/1997,5.01
2/12/1997,5.02
2/13/1997,5
2/14/1997,4.97
2/17/1997,4.97
2/18/1997,4.98
2/19/1997,4.98
2/20/1997,4.97
2/21/1997,4.96
2/24/1997,4.99
2/25/1997,5
2/26/1997,5.08
2/27/1997,5.08
2/28/1997,5.09
3/3/1997,5.1
3/4/1997,5.11
3/5/1997,5.07
3/6/1997,5.09
3/7/1997,5.08
3/10/1997,5.06
3/11/1997,5.04
3/12/1997,5.07
3/13/1997,5.12
3/14/1997,5.1
3/17/1997,5.13
3/18/1997,5.11
3/19/1997,5.15
3/20/1997,5.2
3/21/1997,5.26
3/24/1997,5.25
3/25/1997,5.29
3/26/1997,5.21
3/27/1997,5.23
3/28/1997,5.23
3/31/1997,5.21
4/1/1997,5.18
4/2/1997,5.16
4/3/1997,5.13
4/4/1997,5.15
4/7/1997,5.15
4/8/1997,5.11
4/9/1997,5.1
4/10/1997,5.15
4/11/1997,5.17
4/14/1997,5.17
4/15/1997,5.17
4/16/1997,5.15
4/17/1997,5.15
4/18/1997,5.15
4/21/1997,5.15
4/22/1997,5.22
4/23/1997,5.23
4/24/1997,5.18
4/25/1997,5.17
4/28/1997,5.19
4/29/1997,5.2
4/30/1997,5.14
5/1/1997,5.1
5/2/1997,5.1
5/5/1997,5.05
5/6/1997,5.07
5/7/1997,5.08
5/8/1997,5.07
5/9/1997,5.05
5/12/1997,5.04
5/13/1997,5.1
5/14/1997,5.05
5/15/1997,4.99
5/16/1997,5.06
5/19/1997,5.16
5/20/1997,5.25
5/21/1997,4.99
5/22/1997,5.04
5/23/1997,5.04
5/26/1997,5.04
5/27/1997,5.02
5/28/1997,5.04
5/29/1997,4.89
5/30/1997,4.82
6/2/1997,4.79
6/3/1997,4.92
6/4/1997,4.96
6/5/1997,4.97
6/6/1997,4.93
6/9/1997,4.92
6/10/1997,4.92
6/11/1997,4.85
6/12/1997,4.84
6/13/1997,4.86
6/16/1997,4.85
6/17/1997,4.92
6/18/1997,4.9
6/19/1997,4.95
6/20/1997,4.94
6/23/1997,5.04
6/24/1997,4.94
6/25/1997,4.94
6/26/1997,5.03
6/27/1997,5.02
6/30/1997,5.06
7/1/1997,5.04
7/2/1997,5.06
7/3/1997,5.01
7/4/1997,5.01
7/7/1997,4.96
7/8/1997,4.99
7/9/1997,4.98
7/10/1997,5.01
7/11/1997,5
7/14/1997,5.02
7/15/1997,5.08
7/16/1997,5.03
7/17/1997,5.04
7/18/1997,5.1
7/21/1997,5.13
7/22/1997,5.04
7/23/1997,5.06
7/24/1997,5.09
7/25/1997,5.1
7/28/1997,5.1
7/29/1997,5.1
7/30/1997,5.1
7/31/1997,5.11
8/1/1997,5.14
8/4/1997,5.14
8/5/1997,5.15
8/6/1997,5.15
8/7/1997,5.16
8/8/1997,5.15
8/11/1997,5.17
8/12/1997,5.17
8/13/1997,5.18
8/14/1997,5.2
8/15/1997,5.15
8/18/1997,5.13
8/19/1997,5.11
8/20/1997,5.1
8/21/1997,5.13
8/22/1997,5.11
8/25/1997,5.16
8/26/1997,5.14
8/27/1997,5.14
8/28/1997,5.1
8/29/1997,5.1
9/1/1997,5.1
9/2/1997,5.07
9/3/1997,5.01
9/4/1997,5.01
9/5/1997,5.03
9/8/1997,5.02
9/9/1997,5.02
9/10/1997,4.98
9/11/1997,5
9/12/1997,4.97
9/15/1997,5
9/16/1997,4.96
9/17/1997,4.97
9/18/1997,4.97
9/19/1997,4.93
9/22/1997,4.91
9/23/1997,4.89
9/24/1997,4.81
9/25/1997,4.8
9/26/1997,4.86
9/29/1997,4.87
9/30/1997,4.93
10/1/1997,4.97
10/2/1997,4.94
10/3/1997,4.9
10/6/1997,4.87
10/7/1997,4.93
10/8/1997,4.96
10/9/1997,5
10/10/1997,5
10/13/1997,5
10/14/1997,4.95
10/15/1997,4.93
10/16/1997,4.94
10/17/1997,4.92
10/20/1997,4.91
10/21/1997,4.94
10/22/1997,5.02
10/23/1997,4.99
10/24/1997,5.01
10/27/1997,4.96
10/28/1997,5.11
10/29/1997,5.05
10/30/1997,5.03
10/31/1997,5.07
11/3/1997,5.11
11/4/1997,5.11
11/5/1997,5.13
11/6/1997,5.17
11/7/1997,5.17
11/10/1997,5.21
11/11/1997,5.21
11/12/1997,5.16
11/13/1997,5.13
11/14/1997,5.13
11/17/1997,5.18
11/18/1997,5.17
11/19/1997,5.14
11/20/1997,5.14
11/21/1997,5.11
11/24/1997,5.16
11/25/1997,5.16
11/26/1997,5.12
11/27/1997,5.12
11/28/1997,5.08
12/1/1997,5.1
12/2/1997,5.12
12/3/1997,5.12
12/4/1997,5.13
12/5/1997,5.16
12/8/1997,5.2
12/9/1997,5.13
12/10/1997,5.07
12/11/1997,5.06
12/12/1997,5.05
12/15/1997,5.1
12/16/1997,5.09
12/17/1997,5.11
12/18/1997,5.1
12/19/1997,5.19
12/22/1997,5.3
12/23/1997,5.31
12/24/1997,5.24
12/25/1997,5.24
12/26/1997,5.21
12/29/1997,5.26
12/30/1997,5.3
12/31/1997,5.22
1/1/1998,5.22
1/2/1998,5.18
1/5/1998,5.09
1/6/1998,5.08
1/7/1998,5.09
1/8/1998,5
1/9/1998,4.92
1/12/1998,4.91
1/13/1998,5.03
1/14/1998,5.04
1/15/1998,5
1/16/1998,5.02
1/19/1998,5.02
1/20/1998,5.02
1/21/1998,5
1/22/1998,5
1/23/1998,5.04
1/26/1998,5.01
1/27/1998,5.1
1/28/1998,5.09
1/29/1998,5.06
1/30/1998,5.06
2/2/1998,5.1
2/3/1998,5.12
2/4/1998,4.98
2/5/1998,5.01
2/6/1998,5.04
2/9/1998,5.01
2/10/1998,5.07
2/11/1998,5.08
2/12/1998,5.08
2/13/1998,5.09
2/16/1998,5.09
2/17/1998,5.04
2/18/1998,5.06
2/19/1998,5.07
2/20/1998,5.08
2/23/1998,5.12
2/24/1998,5.13
2/25/1998,5.17
2/26/1998,5.2
2/27/1998,5.18
3/2/1998,5.18
3/3/1998,5.09
3/4/1998,5.05
3/5/1998,5.04
3/6/1998,5.02
3/9/1998,5.03
3/10/1998,4.96
3/11/1998,4.96
3/12/1998,4.95
3/13/1998,4.96
3/16/1998,4.97
3/17/1998,5.01
3/18/1998,5.03
3/19/1998,5.04
3/20/1998,5.05
3/23/1998,5.02
3/24/1998,5.03
3/25/1998,5.04
3/26/1998,5.08
3/27/1998,5.08
3/30/1998,5.09
3/31/1998,5.02
4/1/1998,4.99
4/2/1998,4.97
4/3/1998,4.95
4/6/1998,4.97
4/7/1998,4.94
4/8/1998,4.93
4/9/1998,4.94
4/10/1998,4.94
4/13/1998,5.05
4/14/1998,5.02
4/15/1998,4.95
4/16/1998,4.91
4/17/1998,4.92
4/20/1998,4.91
4/21/1998,4.94
4/22/1998,4.96
4/23/1998,4.96
4/24/1998,4.95
4/27/1998,4.94
4/28/1998,4.93
4/29/1998,4.94
4/30/1998,4.87
5/1/1998,4.89
5/4/1998,4.91
5/5/1998,4.98
5/6/1998,4.98
5/7/1998,4.98
5/8/1998,5
5/11/1998,5
5/12/1998,4.99
5/13/1998,4.99
5/14/1998,5.04
5/15/1998,5.04
5/18/1998,5.05
5/19/1998,5.09
5/20/1998,5.07
5/21/1998,5.1
5/22/1998,5.08
5/25/1998,5.08
5/26/1998,5
5/27/1998,4.96
5/28/1998,4.93
5/29/1998,4.89
6/1/1998,4.85
6/2/1998,4.95
6/3/1998,5
6/4/1998,4.98
6/5/1998,4.98
6/8/1998,5
6/9/1998,5.03
6/10/1998,5.01
6/11/1998,4.97
6/12/1998,4.99
6/15/1998,4.98
6/16/1998,5.06
6/17/1998,5.09
6/18/1998,5.05
6/19/1998,5.03
6/22/1998,4.99
6/23/1998,4.97
6/24/1998,4.91
6/25/1998,4.89
6/26/1998,4.87
6/29/1998,4.89
6/30/1998,4.97
7/1/1998,4.96
7/2/1998,4.94
7/3/1998,4.94
7/6/1998,4.93
7/7/1998,4.95
7/8/1998,4.96
7/9/1998,4.94
7/10/1998,4.93
7/13/1998,4.96
7/14/1998,5.02
7/15/1998,5.01
7/16/1998,5.03
7/17/1998,5.01
7/20/1998,5
7/21/1998,4.96
7/22/1998,4.94
7/23/1998,4.96
7/24/1998,4.95
7/27/1998,4.96
7/28/1998,4.94
7/29/1998,4.94
7/30/1998,4.94
7/31/1998,4.97
8/3/1998,4.98
8/4/1998,4.97
8/5/1998,4.95
8/6/1998,4.9
8/7/1998,4.86
8/10/1998,4.86
8/11/1998,4.9
8/12/1998,4.89
8/13/1998,4.91
8/14/1998,4.9
8/17/1998,4.93
8/18/1998,4.93
8/19/1998,4.94
8/20/1998,4.91
8/21/1998,4.88
8/24/1998,4.94
8/25/1998,4.96
8/26/1998,4.93
8/27/1998,4.86
8/28/1998,4.78
8/31/1998,4.77
9/1/1998,4.79
9/2/1998,4.78
9/3/1998,4.71
9/4/1998,4.74
9/7/1998,4.74
9/8/1998,4.74
9/9/1998,4.76
9/10/1998,4.66
9/11/1998,4.75
9/14/1998,4.72
9/15/1998,4.67
9/16/1998,4.62
9/17/1998,4.58
9/18/1998,4.51
9/21/1998,4.56
9/22/1998,4.69
9/23/1998,4.55
9/24/1998,4.44
9/25/1998,4.41
9/28/1998,4.36
9/29/1998,4.43
9/30/1998,4.26
10/1/1998,4.13
10/2/1998,4.12
10/5/1998,4.06
10/6/1998,4.08
10/7/1998,4.05
10/8/1998,3.8
10/9/1998,3.79
10/12/1998,3.79
10/13/1998,3.8
10/14/1998,3.93
10/15/1998,4.05
10/16/1998,3.56
10/19/1998,3.71
10/20/1998,3.86
10/21/1998,3.91
10/22/1998,3.88
10/23/1998,3.87
10/26/1998,4
10/27/1998,3.96
10/28/1998,4.18
10/29/1998,4.22
10/30/1998,4.23
11/2/1998,4.31
11/3/1998,4.39
11/4/1998,4.45
11/5/1998,4.47
11/6/1998,4.52
11/9/1998,4.52
11/10/1998,4.43
11/11/1998,4.43
11/12/1998,4.37
11/13/1998,4.36
11/16/1998,4.41
11/17/1998,4.31
11/18/1998,4.33
11/19/1998,4.35
11/20/1998,4.35
11/23/1998,4.48
11/24/1998,4.51
11/25/1998,4.46
11/26/1998,4.46
11/27/1998,4.44
11/30/1998,4.42
12/1/1998,4.38
12/2/1998,4.37
12/3/1998,4.34
12/4/1998,4.37
12/7/1998,4.4
12/8/1998,4.32
12/9/1998,4.32
12/10/1998,4.37
12/11/1998,4.39
12/14/1998,4.4
12/15/1998,4.38
12/16/1998,4.35
12/17/1998,4.35
12/18/1998,4.38
12/21/1998,4.42
12/22/1998,4.39
12/23/1998,4.47
12/24/1998,4.46
12/25/1998,4.46
12/28/1998,4.45
12/29/1998,4.48
12/30/1998,4.44
12/31/1998,4.37
1/1/1999,4.37
1/4/1999,4.38
1/5/1999,4.37
1/6/1999,4.36
1/7/1999,4.33
1/8/1999,4.37
1/11/1999,4.39
1/12/1999,4.37
1/13/1999,4.34
1/14/1999,4.33
1/15/1999,4.33
1/18/1999,4.33
1/19/1999,4.29
1/20/1999,4.26
1/21/1999,4.22
1/22/1999,4.26
1/25/1999,4.31
1/26/1999,4.35
1/27/1999,4.36
1/28/1999,4.38
1/29/1999,4.37
2/1/1999,4.42
2/2/1999,4.42
2/3/1999,4.37
2/4/1999,4.38
2/5/1999,4.39
2/8/1999,4.4
2/9/1999,4.42
2/10/1999,4.37
2/11/1999,4.39
2/12/1999,4.43
2/15/1999,4.43
2/16/1999,4.41
2/17/1999,4.41
2/18/1999,4.42
2/19/1999,4.45
2/22/1999,4.5
2/23/1999,4.54
2/24/1999,4.55
2/25/1999,4.51
2/26/1999,4.55
3/1/1999,4.58
3/2/1999,4.53
3/3/1999,4.49
3/4/1999,4.49
3/5/1999,4.5
3/8/1999,4.51
3/9/1999,4.47
3/10/1999,4.47
3/11/1999,4.49
3/12/1999,4.47
3/15/1999,4.46
3/16/1999,4.43
3/17/1999,4.41
3/18/1999,4.39
3/19/1999,4.39
3/22/1999,4.4
3/23/1999,4.38
3/24/1999,4.38
3/25/1999,4.39
3/26/1999,4.39
3/29/1999,4.39
3/30/1999,4.36
3/31/1999,4.37
4/1/1999,4.32
4/2/1999,4.31
4/5/1999,4.29
4/6/1999,4.3
4/7/1999,4.3
4/8/1999,4.28
4/9/1999,4.3
4/12/1999,4.22
4/13/1999,4.2
4/14/1999,4.18
4/15/1999,4.2
4/16/1999,4.22
4/19/1999,4.22
4/20/1999,4.26
4/21/1999,4.24
4/22/1999,4.28
4/23/1999,4.31
4/26/1999,4.35
4/27/1999,4.38
4/28/1999,4.39
4/29/1999,4.39
4/30/1999,4.43
5/3/1999,4.47
5/4/1999,4.5
5/5/1999,4.48
5/6/1999,4.49
5/7/1999,4.49
5/10/1999,4.47
5/11/1999,4.49
5/12/1999,4.47
5/13/1999,4.46
5/14/1999,4.51
5/17/1999,4.55
5/18/1999,4.53
5/19/1999,4.5
5/20/1999,4.48
5/21/1999,4.48
5/24/1999,4.51
5/25/1999,4.51
5/26/1999,4.53
5/27/1999,4.52
5/28/1999,4.53
5/31/1999,4.53
6/1/1999,4.56
6/2/1999,4.61
6/3/1999,4.52
6/4/1999,4.44
6/7/1999,4.4
6/8/1999,4.49
6/9/1999,4.47
6/10/1999,4.54
6/11/1999,4.6
6/14/1999,4.57
6/15/1999,4.61
6/16/1999,4.54
6/17/1999,4.51
6/18/1999,4.55
6/21/1999,4.57
6/22/1999,4.6
6/23/1999,4.6
6/24/1999,4.6
6/25/1999,4.66
6/28/1999,4.68
6/29/1999,4.7
6/30/1999,4.65
7/1/1999,4.55
7/2/1999,4.55
7/5/1999,4.55
7/6/1999,4.53
7/7/1999,4.54
7/8/1999,4.55
7/9/1999,4.56
7/12/1999,4.57
7/13/1999,4.58
7/14/1999,4.59
7/15/1999,4.57
7/16/1999,4.55
7/19/1999,4.52
7/20/1999,4.51
7/21/1999,4.46
7/22/1999,4.48
7/23/1999,4.52
7/26/1999,4.58
7/27/1999,4.57
7/28/1999,4.58
7/29/1999,4.59
7/30/1999,4.62
8/2/1999,4.65
8/3/1999,4.7
8/4/1999,4.65
8/5/1999,4.61
8/6/1999,4.66
8/9/1999,4.76
8/10/1999,4.81
8/11/1999,4.77
8/12/1999,4.66
8/13/1999,4.6
8/16/1999,4.62
8/17/1999,4.69
8/18/1999,4.63
8/19/1999,4.62
8/20/1999,4.7
8/23/1999,4.78
8/24/1999,4.85
8/25/1999,4.79
8/26/1999,4.79
8/27/1999,4.84
8/30/1999,4.85
8/31/1999,4.84
9/1/1999,4.83
9/2/1999,4.78
9/3/1999,4.78
9/6/1999,4.78
9/7/1999,4.69
9/8/1999,4.69
9/9/1999,4.68
9/10/1999,4.62
9/13/1999,4.64
9/14/1999,4.69
9/15/1999,4.62
9/16/1999,4.57
9/17/1999,4.54
9/20/1999,4.56
9/21/1999,4.66
9/22/1999,4.69
9/23/1999,4.69
9/24/1999,4.65
9/27/1999,4.68
9/28/1999,4.71
9/29/1999,4.69
9/30/1999,4.74
10/1/1999,4.74
10/4/1999,4.69
10/5/1999,4.72
10/6/1999,4.68
10/7/1999,4.7
10/8/1999,4.68
10/11/1999,4.68
10/12/1999,4.73
10/13/1999,4.84
10/14/1999,4.88
10/15/1999,4.9
10/18/1999,4.94
10/19/1999,5
10/20/1999,5
10/21/1999,4.99
10/22/1999,4.92
10/25/1999,4.89
10/26/1999,5
10/27/1999,4.99
10/28/1999,4.96
10/29/1999,4.97
11/1/1999,4.98
11/2/1999,4.99
11/3/1999,4.97
11/4/1999,4.95
11/5/1999,4.99
11/8/1999,5.04
11/9/1999,5.04
11/10/1999,5.05
11/11/1999,5.05
11/12/1999,5.08
11/15/1999,5.12
11/16/1999,5.14
11/17/1999,5.09
11/18/1999,5.08
11/19/1999,5.08
11/22/1999,5.08
11/23/1999,5.13
11/24/1999,5.14
11/25/1999,5.14
11/26/1999,5.14
11/29/1999,5.17
11/30/1999,5.15
12/1/1999,5.12
12/2/1999,5.1
12/3/1999,5.1
12/6/1999,5.09
12/7/1999,5.07
12/8/1999,5.07
12/9/1999,5.1
12/10/1999,5.14
12/13/1999,5.22
12/14/1999,5.23
12/15/1999,5.19
12/16/1999,5.23
12/17/1999,5.28
12/20/1999,5.39
12/21/1999,5.42
12/22/1999,5.39
12/23/1999,5.31
12/24/1999,5.31
12/27/1999,5.3
12/28/1999,5.25
12/29/1999,5.08
12/30/1999,5.07
12/31/1999,5.17
1/3/2000,5.27
1/4/2000,5.27
1/5/2000,5.28
1/6/2000,5.25
1/7/2000,5.22
1/10/2000,5.24
1/11/2000,5.27
1/12/2000,5.29
1/13/2000,5.25
1/14/2000,5.25
1/17/2000,5.25
1/18/2000,5.24
1/19/2000,5.35
1/20/2000,5.32
1/21/2000,5.31
1/24/2000,5.32
1/25/2000,5.4
1/26/2000,5.41
1/27/2000,5.42
1/28/2000,5.48
1/31/2000,5.53
2/1/2000,5.54
2/2/2000,5.49
2/3/2000,5.46
2/4/2000,5.5
2/7/2000,5.47
2/8/2000,5.52
2/9/2000,5.49
2/10/2000,5.5
2/11/2000,5.49
2/14/2000,5.47
2/15/2000,5.58
2/16/2000,5.56
2/17/2000,5.57
2/18/2000,5.58
2/21/2000,5.58
2/22/2000,5.6
2/23/2000,5.64
2/24/2000,5.63
2/25/2000,5.62
2/28/2000,5.63
2/29/2000,5.62
3/1/2000,5.6
3/2/2000,5.6
3/3/2000,5.63
3/6/2000,5.66
3/7/2000,5.67
3/8/2000,5.67
3/9/2000,5.66
3/10/2000,5.7
3/13/2000,5.71
3/14/2000,5.71
3/15/2000,5.69
3/16/2000,5.7
3/17/2000,5.72
3/20/2000,5.74
3/21/2000,5.74
3/22/2000,5.74
3/23/2000,5.73
3/24/2000,5.74
3/27/2000,5.69
3/28/2000,5.72
3/29/2000,5.73
3/30/2000,5.71
3/31/2000,5.72
4/3/2000,5.69
4/4/2000,5.67
4/5/2000,5.7
4/6/2000,5.72
4/7/2000,5.73
4/10/2000,5.7
4/11/2000,5.67
4/12/2000,5.67
4/13/2000,5.65
4/14/2000,5.65
4/17/2000,5.65
4/18/2000,5.65
4/19/2000,5.65
4/20/2000,5.63
4/21/2000,5.63
4/24/2000,5.61
4/25/2000,5.63
4/26/2000,5.59
4/27/2000,5.59
4/28/2000,5.66
5/1/2000,5.67
5/2/2000,5.75
5/3/2000,5.74
5/4/2000,5.73
5/5/2000,5.79
5/8/2000,5.87
5/9/2000,5.96
5/10/2000,5.96
5/11/2000,5.96
5/12/2000,5.96
5/15/2000,5.94
5/16/2000,6.02
5/17/2000,5.88
5/18/2000,5.75
5/19/2000,5.71
5/22/2000,5.71
5/23/2000,5.84
5/24/2000,5.75
5/25/2000,5.68
5/26/2000,5.65
5/29/2000,5.65
5/30/2000,5.6
5/31/2000,5.48
6/1/2000,5.57
6/2/2000,5.7
6/5/2000,5.72
6/6/2000,5.82
6/7/2000,5.75
6/8/2000,5.74
6/9/2000,5.75
6/12/2000,5.69
6/13/2000,5.72
6/14/2000,5.66
6/15/2000,5.67
6/16/2000,5.66
6/19/2000,5.64
6/20/2000,5.63
6/21/2000,5.65
6/22/2000,5.67
6/23/2000,5.69
6/26/2000,5.66
6/27/2000,5.67
6/28/2000,5.65
6/29/2000,5.68
6/30/2000,5.71
7/3/2000,5.75
7/4/2000,5.75
7/5/2000,5.82
7/6/2000,5.85
7/7/2000,5.87
7/10/2000,5.9
7/11/2000,5.93
7/12/2000,5.99
7/13/2000,6
7/14/2000,5.99
7/17/2000,5.98
7/18/2000,5.98
7/19/2000,6
7/20/2000,6
7/21/2000,5.95
7/24/2000,5.98
7/25/2000,6.02
7/26/2000,6
7/27/2000,6.04
7/28/2000,6.02
7/31/2000,6.03
8/1/2000,6.07
8/2/2000,6.07
8/3/2000,6.05
8/4/2000,6.05
8/7/2000,6.06
8/8/2000,6.08
8/9/2000,6.07
8/10/2000,6.07
8/11/2000,6.11
8/14/2000,6.09
8/15/2000,6.1
8/16/2000,6.09
8/17/2000,6.09
8/18/2000,6.09
8/21/2000,6.09
8/22/2000,6.1
8/23/2000,6.11
8/24/2000,6.11
8/25/2000,6.13
8/28/2000,6.14
8/29/2000,6.13
8/30/2000,6.14
8/31/2000,6.13
9/1/2000,6.09
9/4/2000,6.09
9/5/2000,6.07
9/6/2000,6.03
9/7/2000,6.02
9/8/2000,5.97
9/11/2000,5.95
9/12/2000,5.92
9/13/2000,5.92
9/14/2000,5.97
9/15/2000,5.97
9/18/2000,5.97
9/19/2000,5.99
9/20/2000,5.98
9/21/2000,5.98
9/22/2000,5.99
9/25/2000,5.99
9/26/2000,6
9/27/2000,6.02
9/28/2000,6.07
9/29/2000,6.05
10/2/2000,6.03
10/3/2000,6.06
10/4/2000,6.06
10/5/2000,6.07
10/6/2000,6.06
10/9/2000,6.06
10/10/2000,6.05
10/11/2000,6.05
10/12/2000,6.01
10/13/2000,6.02
10/16/2000,6.06
10/17/2000,6.12
10/18/2000,6.12
10/19/2000,6.14
10/20/2000,6.13
10/23/2000,6.16
10/24/2000,6.17
10/25/2000,6.2
10/26/2000,6.18
10/27/2000,6.17
10/30/2000,6.19
10/31/2000,6.19
11/1/2000,6.18
11/2/2000,6.19
11/3/2000,6.2
11/6/2000,6.24
11/7/2000,6.23
11/8/2000,6.22
11/9/2000,6.21
11/10/2000,6.19
11/13/2000,6.19
11/14/2000,6.18
11/15/2000,6.19
11/16/2000,6.17
11/17/2000,6.17
11/20/2000,6.18
11/21/2000,6.18
11/22/2000,6.18
11/23/2000,6.18
11/24/2000,6.18
11/27/2000,6.14
11/28/2000,6.1
11/29/2000,6.06
11/30/2000,6.03
12/1/2000,6.05
12/4/2000,6
12/5/2000,5.91
12/6/2000,5.92
12/7/2000,5.94
12/8/2000,5.92
12/11/2000,5.91
12/12/2000,5.89
12/13/2000,5.89
12/14/2000,5.89
12/15/2000,5.85
12/18/2000,5.78
12/19/2000,5.76
12/20/2000,5.66
12/21/2000,5.24
12/22/2000,5.13
12/25/2000,5.13
12/26/2000,5.61
12/27/2000,5.59
12/28/2000,5.71
12/29/2000,5.73
1/1/2001,5.73
1/2/2001,5.69
1/3/2001,5.53
1/4/2001,5.23
1/5/2001,4.99
1/8/2001,5.06
1/9/2001,5.1
1/10/2001,5.15
1/11/2001,5.17
1/12/2001,5.19
1/15/2001,5.19
1/16/2001,5.22
1/17/2001,5.22
1/18/2001,5.14
1/19/2001,5.1
1/22/2001,5.11
1/23/2001,5.1
1/24/2001,5.14
1/25/2001,5.14
1/26/2001,5.04
1/29/2001,4.99
1/30/2001,4.89
1/31/2001,4.86
2/1/2001,4.87
2/2/2001,4.93
2/5/2001,4.96
2/6/2001,4.94
2/7/2001,4.94
2/8/2001,4.95
2/9/2001,4.93
2/12/2001,4.93
2/13/2001,4.92
2/14/2001,4.94
2/15/2001,4.95
2/16/2001,4.89
2/19/2001,4.89
2/20/2001,4.92
2/21/2001,4.89
2/22/2001,4.88
2/23/2001,4.77
2/26/2001,4.71
2/27/2001,4.7
2/28/2001,4.73
3/1/2001,4.72
3/2/2001,4.72
3/5/2001,4.7
3/6/2001,4.67
3/7/2001,4.57
3/8/2001,4.56
3/9/2001,4.61
3/12/2001,4.54
3/13/2001,4.54
3/14/2001,4.43
3/15/2001,4.41
3/16/2001,4.43
3/19/2001,4.42
3/20/2001,4.38
3/21/2001,4.21
3/22/2001,4.16
3/23/2001,4.19
3/26/2001,4.19
3/27/2001,4.24
3/28/2001,4.23
3/29/2001,4.22
3/30/2001,4.2
4/2/2001,4.12
4/3/2001,4.05
4/4/2001,4
4/5/2001,4.01
4/6/2001,3.85
4/9/2001,3.84
4/10/2001,3.85
4/11/2001,3.98
4/12/2001,3.92
4/13/2001,3.92
4/16/2001,4.05
4/17/2001,4.02
4/18/2001,3.82
4/19/2001,3.78
4/20/2001,3.68
4/23/2001,3.66
4/24/2001,3.71
4/25/2001,3.75
4/26/2001,3.74
4/27/2001,3.76
4/30/2001,3.86
5/1/2001,3.83
5/2/2001,3.8
5/3/2001,3.75
5/4/2001,3.65
5/7/2001,3.65
5/8/2001,3.62
5/9/2001,3.64
5/10/2001,3.66
5/11/2001,3.69
5/14/2001,3.63
5/15/2001,3.55
5/16/2001,3.49
5/17/2001,3.49
5/18/2001,3.53
5/21/2001,3.57
5/22/2001,3.56
5/23/2001,3.56
5/24/2001,3.62
5/25/2001,3.58
5/28/2001,3.58
5/29/2001,3.63
5/30/2001,3.6
5/31/2001,3.55
6/1/2001,3.59
6/4/2001,3.6
6/5/2001,3.55
6/6/2001,3.54
6/7/2001,3.55
6/8/2001,3.56
6/11/2001,3.52
6/12/2001,3.48
6/13/2001,3.47
6/14/2001,3.48
6/15/2001,3.44
6/18/2001,3.44
6/19/2001,3.43
6/20/2001,3.41
6/21/2001,3.43
6/22/2001,3.37
6/25/2001,3.38
6/26/2001,3.38
6/27/2001,3.44
6/28/2001,3.56
6/29/2001,3.57
7/2/2001,3.59
7/3/2001,3.58
7/4/2001,3.58
7/5/2001,3.57
7/6/2001,3.55
7/9/2001,3.57
7/10/2001,3.55
7/11/2001,3.5
7/12/2001,3.52
7/13/2001,3.54
7/16/2001,3.56
7/17/2001,3.53
7/18/2001,3.46
7/19/2001,3.47
7/20/2001,3.45
7/23/2001,3.48
7/24/2001,3.48
7/25/2001,3.48
7/26/2001,3.48
7/27/2001,3.47
7/30/2001,3.49
7/31/2001,3.46
8/1/2001,3.45
8/2/2001,3.45
8/3/2001,3.44
8/6/2001,3.44
8/7/2001,3.44
8/8/2001,3.41
8/9/2001,3.38
8/10/2001,3.36
8/13/2001,3.37
8/14/2001,3.35
8/15/2001,3.35
8/16/2001,3.32
8/17/2001,3.29
8/20/2001,3.34
8/21/2001,3.31
8/22/2001,3.31
8/23/2001,3.33
8/24/2001,3.35
8/27/2001,3.37
8/28/2001,3.33
8/29/2001,3.34
8/30/2001,3.29
8/31/2001,3.3
9/3/2001,3.3
9/4/2001,3.36
9/5/2001,3.33
9/6/2001,3.27
9/7/2001,3.2
9/10/2001,3.19
9/11/2001,3.19
9/12/2001,3.19
9/13/2001,2.68
9/14/2001,2.59
9/17/2001,2.54
9/18/2001,2.43
9/19/2001,2.15
9/20/2001,2.18
9/21/2001,2.21
9/24/2001,2.33
9/25/2001,2.35
9/26/2001,2.33
9/27/2001,2.33
9/28/2001,2.35
10/1/2001,2.32
10/2/2001,2.22
10/3/2001,2.19
10/4/2001,2.17
10/5/2001,2.15
10/8/2001,2.15
10/9/2001,2.18
10/10/2001,2.18
10/11/2001,2.23
10/12/2001,2.21
10/15/2001,2.21
10/16/2001,2.18
10/17/2001,2.18
10/18/2001,2.15
10/19/2001,2.15
10/22/2001,2.18
10/23/2001,2.16
10/24/2001,2.13
10/25/2001,2.1
10/26/2001,2.1
10/29/2001,2.05
10/30/2001,2.01
10/31/2001,2.01
11/1/2001,2.02
11/2/2001,1.97
11/5/2001,1.97
11/6/2001,1.82
11/7/2001,1.77
11/8/2001,1.81
11/9/2001,1.8
11/12/2001,1.8
11/13/2001,1.81
11/14/2001,1.84
11/15/2001,1.88
11/16/2001,1.91
11/19/2001,1.9
11/20/2001,1.91
11/21/2001,1.92
11/22/2001,1.92
11/23/2001,1.91
11/26/2001,1.94
11/27/2001,1.88
11/28/2001,1.84
11/29/2001,1.77
11/30/2001,1.75
12/3/2001,1.75
12/4/2001,1.71
12/5/2001,1.74
12/6/2001,1.72
12/7/2001,1.66
12/10/2001,1.68
12/11/2001,1.63
12/12/2001,1.64
12/13/2001,1.66
12/14/2001,1.7
12/17/2001,1.71
12/18/2001,1.68
12/19/2001,1.66
12/20/2001,1.66
12/21/2001,1.68
12/24/2001,1.69
12/25/2001,1.69
12/26/2001,1.72
12/27/2001,1.71
12/28/2001,1.69
12/31/2001,1.71
1/1/2002,1.71
1/2/2002,1.71
1/3/2002,1.7
1/4/2002,1.69
1/7/2002,1.65
1/8/2002,1.65
1/9/2002,1.65
1/10/2002,1.65
1/11/2002,1.55
1/14/2002,1.55
1/15/2002,1.57
1/16/2002,1.58
1/17/2002,1.61
1/18/2002,1.59
1/21/2002,1.59
1/22/2002,1.67
1/23/2002,1.68
1/24/2002,1.69
1/25/2002,1.69
1/28/2002,1.73
1/29/2002,1.69
1/30/2002,1.72
1/31/2002,1.73
2/1/2002,1.73
2/4/2002,1.74
2/5/2002,1.73
2/6/2002,1.71
2/7/2002,1.7
2/8/2002,1.7
2/11/2002,1.72
2/12/2002,1.72
2/13/2002,1.73
2/14/2002,1.72
2/15/2002,1.71
2/18/2002,1.71
2/19/2002,1.73
2/20/2002,1.73
2/21/2002,1.73
2/22/2002,1.73
2/25/2002,1.74
2/26/2002,1.74
2/27/2002,1.74
2/28/2002,1.76
3/1/2002,1.74
3/4/2002,1.78
3/5/2002,1.77
3/6/2002,1.75
3/7/2002,1.75
3/8/2002,1.77
3/11/2002,1.83
3/12/2002,1.81
3/13/2002,1.79
3/14/2002,1.82
3/15/2002,1.82
3/18/2002,1.85
3/19/2002,1.82
3/20/2002,1.81
3/21/2002,1.8
3/22/2002,1.8
3/25/2002,1.82
3/26/2002,1.78
3/27/2002,1.78
3/28/2002,1.76
3/29/2002,1.76
4/1/2002,1.76
4/2/2002,1.77
4/3/2002,1.76
4/4/2002,1.75
4/5/2002,1.73
4/8/2002,1.72
4/9/2002,1.7
4/10/2002,1.68
4/11/2002,1.69
4/12/2002,1.68
4/15/2002,1.69
4/16/2002,1.71
4/17/2002,1.7
4/18/2002,1.69
4/19/2002,1.7
4/22/2002,1.69
4/23/2002,1.7
4/24/2002,1.69
4/25/2002,1.71
4/26/2002,1.72
4/29/2002,1.75
4/30/2002,1.74
5/1/2002,1.74
5/2/2002,1.74
5/3/2002,1.73
5/6/2002,1.75
5/7/2002,1.73
5/8/2002,1.73
5/9/2002,1.74
5/10/2002,1.74
5/13/2002,1.76
5/14/2002,1.75
5/15/2002,1.73
5/16/2002,1.72
5/17/2002,1.73
5/20/2002,1.74
5/21/2002,1.72
5/22/2002,1.71
5/23/2002,1.71
5/24/2002,1.71
5/27/2002,1.71
5/28/2002,1.74
5/29/2002,1.72
5/30/2002,1.72
5/31/2002,1.71
6/3/2002,1.74
6/4/2002,1.73
6/5/2002,1.72
6/6/2002,1.71
6/7/2002,1.71
6/10/2002,1.73
6/11/2002,1.72
6/12/2002,1.71
6/13/2002,1.69
6/14/2002,1.68
6/17/2002,1.71
6/18/2002,1.7
6/19/2002,1.68
6/20/2002,1.7
6/21/2002,1.69
6/24/2002,1.71
6/25/2002,1.7
6/26/2002,1.67
6/27/2002,1.67
6/28/2002,1.67
7/1/2002,1.69
7/2/2002,1.69
7/3/2002,1.69
7/4/2002,1.69
7/5/2002,1.69
7/8/2002,1.7
7/9/2002,1.69
7/10/2002,1.69
7/11/2002,1.69
7/12/2002,1.68
7/15/2002,1.69
7/16/2002,1.69
7/17/2002,1.69
7/18/2002,1.69
7/19/2002,1.68
7/22/2002,1.67
7/23/2002,1.67
7/24/2002,1.66
7/25/2002,1.67
7/26/2002,1.66
7/29/2002,1.69
7/30/2002,1.69
7/31/2002,1.68
8/1/2002,1.65
8/2/2002,1.6
8/5/2002,1.61
8/6/2002,1.62
8/7/2002,1.56
8/8/2002,1.59
8/9/2002,1.59
8/12/2002,1.65
8/13/2002,1.6
8/14/2002,1.61
8/15/2002,1.59
8/16/2002,1.59
8/19/2002,1.64
8/20/2002,1.59
8/21/2002,1.6
8/22/2002,1.62
8/23/2002,1.62
8/26/2002,1.65
8/27/2002,1.65
8/28/2002,1.64
8/29/2002,1.65
8/30/2002,1.66
9/2/2002,1.66
9/3/2002,1.61
9/4/2002,1.6
9/5/2002,1.58
9/6/2002,1.63
9/9/2002,1.66
9/10/2002,1.65
9/11/2002,1.66
9/12/2002,1.66
9/13/2002,1.66
9/16/2002,1.68
9/17/2002,1.67
9/18/2002,1.65
9/19/2002,1.62
9/20/2002,1.62
9/23/2002,1.62
9/24/2002,1.62
9/25/2002,1.63
9/26/2002,1.62
9/27/2002,1.6
9/30/2002,1.54
10/1/2002,1.56
10/2/2002,1.55
10/3/2002,1.54
10/4/2002,1.58
10/7/2002,1.6
10/8/2002,1.58
10/9/2002,1.54
10/10/2002,1.55
10/11/2002,1.55
10/14/2002,1.55
10/15/2002,1.65
10/16/2002,1.63
10/17/2002,1.64
10/18/2002,1.64
10/21/2002,1.68
10/22/2002,1.66
10/23/2002,1.65
10/24/2002,1.62
10/25/2002,1.61
10/28/2002,1.56
10/29/2002,1.48
10/30/2002,1.48
10/31/2002,1.42
11/1/2002,1.41
11/4/2002,1.41
11/5/2002,1.4
11/6/2002,1.21
11/7/2002,1.2
11/8/2002,1.2
11/11/2002,1.2
11/12/2002,1.2
11/13/2002,1.19
11/14/2002,1.2
11/15/2002,1.2
11/18/2002,1.21
11/19/2002,1.19
11/20/2002,1.2
11/21/2002,1.2
11/22/2002,1.21
11/25/2002,1.22
11/26/2002,1.2
11/27/2002,1.21
11/28/2002,1.21
11/29/2002,1.2
12/2/2002,1.22
12/3/2002,1.21
12/4/2002,1.2
12/5/2002,1.2
12/6/2002,1.19
12/9/2002,1.21
12/10/2002,1.19
12/11/2002,1.19
12/12/2002,1.19
12/13/2002,1.19
12/16/2002,1.21
12/17/2002,1.2
12/18/2002,1.19
12/19/2002,1.19
12/20/2002,1.19
12/23/2002,1.17
12/24/2002,1.17
12/25/2002,1.17
12/26/2002,1.16
12/27/2002,1.14
12/30/2002,1.2
12/31/2002,1.2
1/1/2003,1.2
1/2/2003,1.2
1/3/2003,1.2
1/6/2003,1.19
1/7/2003,1.17
1/8/2003,1.17
1/9/2003,1.18
1/10/2003,1.18
1/13/2003,1.19
1/14/2003,1.17
1/15/2003,1.18
1/16/2003,1.16
1/17/2003,1.16
1/20/2003,1.16
1/21/2003,1.17
1/22/2003,1.15
1/23/2003,1.15
1/24/2003,1.14
1/27/2003,1.15
1/28/2003,1.16
1/29/2003,1.16
1/30/2003,1.16
1/31/2003,1.16
2/3/2003,1.16
2/4/2003,1.14
2/5/2003,1.16
2/6/2003,1.15
2/7/2003,1.15
2/10/2003,1.15
2/11/2003,1.16
2/12/2003,1.16
2/13/2003,1.15
2/14/2003,1.16
2/17/2003,1.16
2/18/2003,1.17
2/19/2003,1.16
2/20/2003,1.17
2/21/2003,1.17
2/24/2003,1.19
2/25/2003,1.18
2/26/2003,1.19
2/27/2003,1.19
2/28/2003,1.18
3/3/2003,1.18
3/4/2003,1.17
3/5/2003,1.16
3/6/2003,1.16
3/7/2003,1.1
3/10/2003,1.06
3/11/2003,1.08
3/12/2003,1.08
3/13/2003,1.1
3/14/2003,1.11
3/17/2003,1.13
3/18/2003,1.12
3/19/2003,1.14
3/20/2003,1.15
3/21/2003,1.16
3/24/2003,1.15
3/25/2003,1.16
3/26/2003,1.16
3/27/2003,1.14
3/28/2003,1.12
3/31/2003,1.12
4/1/2003,1.1
4/2/2003,1.11
4/3/2003,1.09
4/4/2003,1.09
4/7/2003,1.15
4/8/2003,1.13
4/9/2003,1.11
4/10/2003,1.12
4/11/2003,1.15
4/14/2003,1.18
4/15/2003,1.16
4/16/2003,1.15
4/17/2003,1.16
4/18/2003,1.16
4/21/2003,1.16
4/22/2003,1.16
4/23/2003,1.15
4/24/2003,1.13
4/25/2003,1.12
4/28/2003,1.12
4/29/2003,1.13
4/30/2003,1.11
5/1/2003,1.08
5/2/2003,1.1
5/5/2003,1.11
5/6/2003,1.08
5/7/2003,1.09
5/8/2003,1.07
5/9/2003,1.09
5/12/2003,1.08
5/13/2003,1.07
5/14/2003,1.04
5/15/2003,1.04
5/16/2003,1.03
5/19/2003,1.03
5/20/2003,1.02
5/21/2003,1.04
5/22/2003,1.06
5/23/2003,1.06
5/26/2003,1.06
5/27/2003,1.07
5/28/2003,1.1
5/29/2003,1.08
5/30/2003,1.09
6/2/2003,1.12
6/3/2003,1.06
6/4/2003,1.03
6/5/2003,1.02
6/6/2003,1.03
6/9/2003,1.01
6/10/2003,0.95
6/11/2003,0.92
6/12/2003,0.9
6/13/2003,0.84
6/16/2003,0.85
6/17/2003,0.88
6/18/2003,0.87
6/19/2003,0.8
6/20/2003,0.81
6/23/2003,0.83
6/24/2003,0.81
6/25/2003,0.9
6/26/2003,0.89
6/27/2003,0.85
6/30/2003,0.89
7/1/2003,0.87
7/2/2003,0.85
7/3/2003,0.85
7/4/2003,0.85
7/7/2003,0.9
7/8/2003,0.9
7/9/2003,0.88
7/10/2003,0.87
7/11/2003,0.87
7/14/2003,0.89
7/15/2003,0.9
7/16/2003,0.89
7/17/2003,0.88
7/18/2003,0.89
7/21/2003,0.91
7/22/2003,0.91
7/23/2003,0.91
7/24/2003,0.91
7/25/2003,0.91
7/28/2003,0.95
7/29/2003,0.97
7/30/2003,0.96
7/31/2003,0.94
8/1/2003,0.93
8/4/2003,0.95
8/5/2003,0.94
8/6/2003,0.93
8/7/2003,0.93
8/8/2003,0.94
8/11/2003,0.94
8/12/2003,0.93
8/13/2003,0.94
8/14/2003,0.94
8/15/2003,0.93
8/18/2003,0.94
8/19/2003,0.94
8/20/2003,0.94
8/21/2003,0.95
8/22/2003,0.96
8/25/2003,1
8/26/2003,0.99
8/27/2003,0.98
8/28/2003,0.97
8/29/2003,0.96
9/1/2003,0.96
9/2/2003,0.96
9/3/2003,0.95
9/4/2003,0.95
9/5/2003,0.94
9/8/2003,0.95
9/9/2003,0.94
9/10/2003,0.94
9/11/2003,0.94
9/12/2003,0.94
9/15/2003,0.94
9/16/2003,0.91
9/17/2003,0.93
9/18/2003,0.94
9/19/2003,0.93
9/22/2003,0.94
9/23/2003,0.92
9/24/2003,0.93
9/25/2003,0.92
9/26/2003,0.92
9/29/2003,0.95
9/30/2003,0.93
10/1/2003,0.93
10/2/2003,0.92
10/3/2003,0.92
10/6/2003,0.92
10/7/2003,0.9
10/8/2003,0.89
10/9/2003,0.89
10/10/2003,0.9
10/13/2003,0.9
10/14/2003,0.91
10/15/2003,0.91
10/16/2003,0.91
10/17/2003,0.91
10/20/2003,0.93
10/21/2003,0.91
10/22/2003,0.94
10/23/2003,0.94
10/24/2003,0.93
10/27/2003,0.96
10/28/2003,0.94
10/29/2003,0.94
10/30/2003,0.94
10/31/2003,0.94
11/3/2003,0.94
11/4/2003,0.93
11/5/2003,0.94
11/6/2003,0.94
11/7/2003,0.94
11/10/2003,0.95
11/11/2003,0.95
11/12/2003,0.93
11/13/2003,0.92
11/14/2003,0.93
11/17/2003,0.94
11/18/2003,0.94
11/19/2003,0.93
11/20/2003,0.93
11/21/2003,0.92
11/24/2003,0.94
11/25/2003,0.93
11/26/2003,0.92
11/27/2003,0.92
11/28/2003,0.91
12/1/2003,0.93
12/2/2003,0.92
12/3/2003,0.92
12/4/2003,0.91
12/5/2003,0.9
12/8/2003,0.91
12/9/2003,0.91
12/10/2003,0.91
12/11/2003,0.88
12/12/2003,0.89
12/15/2003,0.89
12/16/2003,0.89
12/17/2003,0.88
12/18/2003,0.87
12/19/2003,0.86
12/22/2003,0.89
12/23/2003,0.88
12/24/2003,0.88
12/25/2003,0.88
12/26/2003,0.85
12/29/2003,0.89
12/30/2003,0.92
12/31/2003,0.93
1/1/2004,0.93
1/2/2004,0.91
1/5/2004,0.9
1/6/2004,0.9
1/7/2004,0.89
1/8/2004,0.86
1/9/2004,0.85
1/12/2004,0.88
1/13/2004,0.87
1/14/2004,0.86
1/15/2004,0.86
1/16/2004,0.87
1/19/2004,0.87
1/20/2004,0.88
1/21/2004,0.87
1/22/2004,0.86
1/23/2004,0.88
1/26/2004,0.89
1/27/2004,0.89
1/28/2004,0.92
1/29/2004,0.92
1/30/2004,0.9
2/2/2004,0.93
2/3/2004,0.92
2/4/2004,0.92
2/5/2004,0.92
2/6/2004,0.91
2/9/2004,0.93
2/10/2004,0.93
2/11/2004,0.91
2/12/2004,0.91
2/13/2004,0.9
2/16/2004,0.9
2/17/2004,0.93
2/18/2004,0.92
2/19/2004,0.92
2/20/2004,0.92
2/23/2004,0.95
2/24/2004,0.95
2/25/2004,0.94
2/26/2004,0.94
2/27/2004,0.94
3/1/2004,0.95
3/2/2004,0.95
3/3/2004,0.95
3/4/2004,0.94
3/5/2004,0.93
3/8/2004,0.95
3/9/2004,0.94
3/10/2004,0.94
3/11/2004,0.95
3/12/2004,0.94
3/15/2004,0.95
3/16/2004,0.94
3/17/2004,0.92
3/18/2004,0.92
3/19/2004,0.92
3/22/2004,0.94
3/23/2004,0.93
3/24/2004,0.92
3/25/2004,0.94
3/26/2004,0.93
3/29/2004,0.95
3/30/2004,0.94
3/31/2004,0.93
4/1/2004,0.92
4/2/2004,0.93
4/5/2004,0.93
4/6/2004,0.92
4/7/2004,0.93
4/8/2004,0.92
4/9/2004,0.92
4/12/2004,0.93
4/13/2004,0.93
4/14/2004,0.94
4/15/2004,0.93
4/16/2004,0.92
4/19/2004,0.95
4/20/2004,0.96
4/21/2004,0.98
4/22/2004,0.95
4/23/2004,0.96
4/26/2004,0.98
4/27/2004,0.97
4/28/2004,0.96
4/29/2004,0.95
4/30/2004,0.96
5/3/2004,0.99
5/4/2004,0.99
5/5/2004,0.97
5/6/2004,0.98
5/7/2004,1.05
5/10/2004,1.07
5/11/2004,1.04
5/12/2004,1.02
5/13/2004,0.98
5/14/2004,0.97
5/17/2004,1.05
5/18/2004,1.04
5/19/2004,1.02
5/20/2004,1.01
5/21/2004,1.01
5/24/2004,1.06
5/25/2004,1.06
5/26/2004,1.06
5/27/2004,1.04
5/28/2004,1.06
5/31/2004,1.06
6/1/2004,1.15
6/2/2004,1.15
6/3/2004,1.15
6/4/2004,1.18
6/7/2004,1.23
6/8/2004,1.25
6/9/2004,1.25
6/10/2004,1.27
6/11/2004,1.27
6/14/2004,1.4
6/15/2004,1.32
6/16/2004,1.28
6/17/2004,1.25
6/18/2004,1.26
6/21/2004,1.32
6/22/2004,1.3
6/23/2004,1.27
6/24/2004,1.26
6/25/2004,1.28
6/28/2004,1.36
6/29/2004,1.36
6/30/2004,1.31
7/1/2004,1.2
7/2/2004,1.27
7/5/2004,1.27
7/6/2004,1.32
7/7/2004,1.28
7/8/2004,1.25
7/9/2004,1.25
7/12/2004,1.32
7/13/2004,1.32
7/14/2004,1.32
7/15/2004,1.32
7/16/2004,1.32
7/19/2004,1.33
7/20/2004,1.34
7/21/2004,1.33
7/22/2004,1.34
7/23/2004,1.35
7/26/2004,1.43
7/27/2004,1.44
7/28/2004,1.43
7/29/2004,1.42
7/30/2004,1.42
8/2/2004,1.48
8/3/2004,1.46
8/4/2004,1.46
8/5/2004,1.45
8/6/2004,1.41
8/9/2004,1.49
8/10/2004,1.49
8/11/2004,1.42
8/12/2004,1.41
8/13/2004,1.41
8/16/2004,1.47
8/17/2004,1.45
8/18/2004,1.46
8/19/2004,1.45
8/20/2004,1.46
8/23/2004,1.52
8/24/2004,1.52
8/25/2004,1.52
8/26/2004,1.52
8/27/2004,1.53
8/30/2004,1.59
8/31/2004,1.57
9/1/2004,1.55
9/2/2004,1.57
9/3/2004,1.62
9/6/2004,1.62
9/7/2004,1.64
9/8/2004,1.62
9/9/2004,1.61
9/10/2004,1.63
9/13/2004,1.64
9/14/2004,1.64
9/15/2004,1.64
9/16/2004,1.64
9/17/2004,1.68
9/20/2004,1.7
9/21/2004,1.69
9/22/2004,1.68
9/23/2004,1.69
9/24/2004,1.7
9/27/2004,1.72
9/28/2004,1.69
9/29/2004,1.69
9/30/2004,1.68
10/1/2004,1.67
10/4/2004,1.69
10/5/2004,1.68
10/6/2004,1.68
10/7/2004,1.67
10/8/2004,1.67
10/11/2004,1.67
10/12/2004,1.69
10/13/2004,1.69
10/14/2004,1.71
10/15/2004,1.72
10/18/2004,1.78
10/19/2004,1.79
10/20/2004,1.79
10/21/2004,1.81
10/22/2004,1.81
10/25/2004,1.87
10/26/2004,1.86
10/27/2004,1.88
10/28/2004,1.87
10/29/2004,1.87
11/1/2004,1.96
11/2/2004,1.94
11/3/2004,1.92
11/4/2004,1.94
11/5/2004,1.99
11/8/2004,2.04
11/9/2004,2.04
11/10/2004,2.04
11/11/2004,2.04
11/12/2004,2.04
11/15/2004,2.09
11/16/2004,2.1
11/17/2004,2.09
11/18/2004,2.09
11/19/2004,2.1
11/22/2004,2.16
11/23/2004,2.13
11/24/2004,2.14
11/25/2004,2.14
11/26/2004,2.16
11/29/2004,2.2
11/30/2004,2.2
12/1/2004,2.18
12/2/2004,2.18
12/3/2004,2.17
12/6/2004,2.22
12/7/2004,2.21
12/8/2004,2.2
12/9/2004,2.2
12/10/2004,2.21
12/13/2004,2.21
12/14/2004,2.18
12/15/2004,2.17
12/16/2004,2.16
12/17/2004,2.16
12/20/2004,2.19
12/21/2004,2.17
12/22/2004,2.15
12/23/2004,2.15
12/24/2004,2.15
12/27/2004,2.24
12/28/2004,2.22
12/29/2004,2.19
12/30/2004,2.18
12/31/2004,2.18
1/3/2005,2.29
1/4/2005,2.3
1/5/2005,2.29
1/6/2005,2.27
1/7/2005,2.29
1/10/2005,2.33
1/11/2005,2.31
1/12/2005,2.3
1/13/2005,2.31
1/14/2005,2.32
1/17/2005,2.32
1/18/2005,2.36
1/19/2005,2.33
1/20/2005,2.31
1/21/2005,2.31
1/24/2005,2.34
1/25/2005,2.36
1/26/2005,2.37
1/27/2005,2.4
1/28/2005,2.41
1/31/2005,2.48
2/1/2005,2.47
2/2/2005,2.47
2/3/2005,2.44
2/4/2005,2.43
2/7/2005,2.48
2/8/2005,2.48
2/9/2005,2.47
2/10/2005,2.47
2/11/2005,2.5
2/14/2005,2.55
2/15/2005,2.55
2/16/2005,2.53
2/17/2005,2.53
2/18/2005,2.56
2/21/2005,2.56
2/22/2005,2.63
2/23/2005,2.63
2/24/2005,2.64
2/25/2005,2.69
2/28/2005,2.72
3/1/2005,2.7
3/2/2005,2.68
3/3/2005,2.7
3/4/2005,2.7
3/7/2005,2.71
3/8/2005,2.7
3/9/2005,2.7
3/10/2005,2.69
3/11/2005,2.7
3/14/2005,2.75
3/15/2005,2.75
3/16/2005,2.74
3/17/2005,2.73
3/18/2005,2.75
3/21/2005,2.8
3/22/2005,2.83
3/23/2005,2.77
3/24/2005,2.78
3/25/2005,2.78
3/28/2005,2.79
3/29/2005,2.78
3/30/2005,2.77
3/31/2005,2.73
4/1/2005,2.74
4/4/2005,2.75
4/5/2005,2.74
4/6/2005,2.71
4/7/2005,2.71
4/8/2005,2.73
4/11/2005,2.71
4/12/2005,2.71
4/13/2005,2.72
4/14/2005,2.72
4/15/2005,2.73
4/18/2005,2.85
4/19/2005,2.85
4/20/2005,2.81
4/21/2005,2.82
4/22/2005,2.87
4/25/2005,2.88
4/26/2005,2.86
4/27/2005,2.83
4/28/2005,2.82
4/29/2005,2.84
5/2/2005,2.88
5/3/2005,2.85
5/4/2005,2.81
5/5/2005,2.75
5/6/2005,2.8
5/9/2005,2.86
5/10/2005,2.84
5/11/2005,2.81
5/12/2005,2.82
5/13/2005,2.76
5/16/2005,2.84
5/17/2005,2.82
5/18/2005,2.8
5/19/2005,2.81
5/20/2005,2.83
5/23/2005,2.91
5/24/2005,2.88
5/25/2005,2.89
5/26/2005,2.88
5/27/2005,2.9
5/30/2005,2.9
5/31/2005,2.93
6/1/2005,2.91
6/2/2005,2.91
6/3/2005,2.94
6/6/2005,2.96
6/7/2005,2.96
6/8/2005,2.96
6/9/2005,2.93
6/10/2005,2.94
6/13/2005,2.97
6/14/2005,2.95
6/15/2005,2.94
6/16/2005,2.91
6/17/2005,2.92
6/20/2005,2.96
6/21/2005,2.96
6/22/2005,2.97
6/23/2005,3
6/24/2005,3.02
6/27/2005,3.09
6/28/2005,3.08
6/29/2005,3.06
6/30/2005,3.06
7/1/2005,3.1
7/4/2005,3.1
7/5/2005,3.15
7/6/2005,3.12
7/7/2005,3.08
7/8/2005,3.1
7/11/2005,3.13
7/12/2005,3.14
7/13/2005,3.15
7/14/2005,3.16
7/15/2005,3.18
7/18/2005,3.23
7/19/2005,3.24
7/20/2005,3.23
7/21/2005,3.27
7/22/2005,3.3
7/25/2005,3.37
7/26/2005,3.36
7/27/2005,3.33
7/28/2005,3.33
7/29/2005,3.34
8/1/2005,3.41
8/2/2005,3.41
8/3/2005,3.38
8/4/2005,3.39
8/5/2005,3.44
8/8/2005,3.47
8/9/2005,3.44
8/10/2005,3.43
8/11/2005,3.43
8/12/2005,3.44
8/15/2005,3.47
8/16/2005,3.46
8/17/2005,3.44
8/18/2005,3.42
8/19/2005,3.44
8/22/2005,3.46
8/23/2005,3.46
8/24/2005,3.45
8/25/2005,3.46
8/26/2005,3.47
8/29/2005,3.47
8/30/2005,3.46
8/31/2005,3.44
9/1/2005,3.4
9/2/2005,3.38
9/5/2005,3.38
9/6/2005,3.45
9/7/2005,3.41
9/8/2005,3.4
9/9/2005,3.41
9/12/2005,3.44
9/13/2005,3.4
9/14/2005,3.35
9/15/2005,3.37
9/16/2005,3.42
9/19/2005,3.51
9/20/2005,3.54
9/21/2005,3.34
9/22/2005,3.39
9/23/2005,3.4
9/26/2005,3.46
9/27/2005,3.42
9/28/2005,3.39
9/29/2005,3.46
9/30/2005,3.47
10/3/2005,3.54
10/4/2005,3.55
10/5/2005,3.5
10/6/2005,3.52
10/7/2005,3.54
10/10/2005,3.54
10/11/2005,3.65
10/12/2005,3.62
10/13/2005,3.66
10/14/2005,3.69
10/17/2005,3.78
10/18/2005,3.77
10/19/2005,3.77
10/20/2005,3.76
10/21/2005,3.77
10/24/2005,3.84
10/25/2005,3.84
10/26/2005,3.81
10/27/2005,3.79
10/28/2005,3.83
10/31/2005,3.89
11/1/2005,3.87
11/2/2005,3.85
11/3/2005,3.85
11/4/2005,3.88
11/7/2005,3.87
11/8/2005,3.87
11/9/2005,3.9
11/10/2005,3.88
11/11/2005,3.88
11/14/2005,3.93
11/15/2005,3.92
11/16/2005,3.91
11/17/2005,3.92
11/18/2005,3.91
11/21/2005,3.91
11/22/2005,3.84
11/23/2005,3.86
11/24/2005,3.86
11/25/2005,3.86
11/28/2005,3.89
11/29/2005,3.89
11/30/2005,3.86
12/1/2005,3.88
12/2/2005,3.9
12/5/2005,3.95
12/6/2005,3.95
12/7/2005,3.94
12/8/2005,3.85
12/9/2005,3.85
12/12/2005,3.83
12/13/2005,3.83
12/14/2005,3.81
12/15/2005,3.84
12/16/2005,3.84
12/19/2005,3.89
12/20/2005,3.88
12/21/2005,3.9
12/22/2005,3.89
12/23/2005,3.9
12/26/2005,3.9
12/27/2005,3.9
12/28/2005,3.87
12/29/2005,3.92
12/30/2005,3.99
1/2/2006,3.99
1/3/2006,4.07
1/4/2006,4.09
1/5/2006,4.1
1/6/2006,4.12
1/9/2006,4.14
1/10/2006,4.19
1/11/2006,4.2
1/12/2006,4.22
1/13/2006,4.23
1/16/2006,4.23
1/17/2006,4.28
1/18/2006,4.25
1/19/2006,4.25
1/20/2006,4.25
1/23/2006,4.28
1/24/2006,4.3
1/25/2006,4.32
1/26/2006,4.34
1/27/2006,4.34
1/30/2006,4.38
1/31/2006,4.37
2/1/2006,4.37
2/2/2006,4.37
2/3/2006,4.37
2/6/2006,4.38
2/7/2006,4.39
2/8/2006,4.4
2/9/2006,4.41
2/10/2006,4.42
2/13/2006,4.45
2/14/2006,4.45
2/15/2006,4.44
2/16/2006,4.44
2/17/2006,4.43
2/20/2006,4.43
2/21/2006,4.46
2/22/2006,4.46
2/23/2006,4.48
2/24/2006,4.49
2/27/2006,4.51
2/28/2006,4.51
3/1/2006,4.49
3/2/2006,4.5
3/3/2006,4.5
3/6/2006,4.49
3/7/2006,4.49
3/8/2006,4.47
3/9/2006,4.48
3/10/2006,4.5
3/13/2006,4.5
3/14/2006,4.48
3/15/2006,4.51
3/16/2006,4.5
3/17/2006,4.52
3/20/2006,4.55
3/21/2006,4.57
3/22/2006,4.57
3/23/2006,4.55
3/24/2006,4.54
3/27/2006,4.51
3/28/2006,4.53
3/29/2006,4.51
3/30/2006,4.5
3/31/2006,4.52
4/3/2006,4.55
4/4/2006,4.56
4/5/2006,4.55
4/6/2006,4.56
4/7/2006,4.57
4/10/2006,4.58
4/11/2006,4.58
4/12/2006,4.58
4/13/2006,4.58
4/14/2006,4.58
4/17/2006,4.61
4/18/2006,4.61
4/19/2006,4.61
4/20/2006,4.61
4/21/2006,4.63
4/24/2006,4.64
4/25/2006,4.67
4/26/2006,4.67
4/27/2006,4.66
4/28/2006,4.65
5/1/2006,4.7
5/2/2006,4.69
5/3/2006,4.7
5/4/2006,4.68
5/5/2006,4.7
5/8/2006,4.75
5/9/2006,4.76
5/10/2006,4.76
5/11/2006,4.7
5/12/2006,4.72
5/15/2006,4.74
5/16/2006,4.71
5/17/2006,4.71
5/18/2006,4.71
5/19/2006,4.7
5/22/2006,4.71
5/23/2006,4.72
5/24/2006,4.7
5/25/2006,4.7
5/26/2006,4.72
5/29/2006,4.72
5/30/2006,4.72
5/31/2006,4.74
6/1/2006,4.71
6/2/2006,4.69
6/5/2006,4.73
6/6/2006,4.74
6/7/2006,4.74
6/8/2006,4.74
6/9/2006,4.75
6/12/2006,4.81
6/13/2006,4.77
6/14/2006,4.77
6/15/2006,4.72
6/16/2006,4.75
6/19/2006,4.81
6/20/2006,4.8
6/21/2006,4.79
6/22/2006,4.79
6/23/2006,4.84
6/26/2006,4.91
6/27/2006,4.92
6/28/2006,4.88
6/29/2006,4.88
6/30/2006,4.87
7/3/2006,4.96
7/4/2006,4.96
7/5/2006,4.88
7/6/2006,4.87
7/7/2006,4.89
7/10/2006,4.93
7/11/2006,4.92
7/12/2006,4.93
7/13/2006,4.92
7/14/2006,4.93
7/17/2006,4.98
7/18/2006,5
7/19/2006,4.98
7/20/2006,4.95
7/21/2006,4.96
7/24/2006,4.97
7/25/2006,5
7/26/2006,4.98
7/27/2006,4.97
7/28/2006,4.94
7/31/2006,4.97
8/1/2006,4.99
8/2/2006,4.97
8/3/2006,4.98
8/4/2006,4.96
8/7/2006,4.99
8/8/2006,4.97
8/9/2006,4.94
8/10/2006,4.92
8/11/2006,4.94
8/14/2006,4.99
8/15/2006,4.97
8/16/2006,4.94
8/17/2006,4.96
8/18/2006,4.97
8/21/2006,4.98
8/22/2006,4.97
8/23/2006,4.96
8/24/2006,4.96
8/25/2006,4.98
8/28/2006,4.97
8/29/2006,4.94
8/30/2006,4.92
8/31/2006,4.92
9/1/2006,4.89
9/4/2006,4.89
9/5/2006,4.87
9/6/2006,4.84
9/7/2006,4.84
9/8/2006,4.8
9/11/2006,4.81
9/12/2006,4.78
9/13/2006,4.79
9/14/2006,4.82
9/15/2006,4.83
9/18/2006,4.82
9/19/2006,4.82
9/20/2006,4.81
9/21/2006,4.79
9/22/2006,4.8
9/25/2006,4.76
9/26/2006,4.76
9/27/2006,4.76
9/28/2006,4.75
9/29/2006,4.77
10/2/2006,4.76
10/3/2006,4.78
10/4/2006,4.8
10/5/2006,4.81
10/6/2006,4.82
10/9/2006,4.82
10/10/2006,4.87
10/11/2006,4.89
10/12/2006,4.93
10/13/2006,4.92
10/16/2006,4.96
10/17/2006,4.96
10/18/2006,4.96
10/19/2006,4.97
10/20/2006,4.96
10/23/2006,4.99
10/24/2006,5
10/25/2006,4.99
10/26/2006,4.99
10/27/2006,4.98
10/30/2006,4.97
10/31/2006,4.95
11/1/2006,4.94
11/2/2006,4.94
11/3/2006,4.96
11/6/2006,4.96
11/7/2006,4.95
11/8/2006,4.97
11/9/2006,4.96
11/10/2006,4.97
11/13/2006,4.96
11/14/2006,4.96
11/15/2006,4.96
11/16/2006,4.96
11/17/2006,4.96
11/20/2006,4.95
11/21/2006,4.94
11/22/2006,4.92
11/23/2006,4.92
11/24/2006,4.91
11/27/2006,4.92
11/28/2006,4.91
11/29/2006,4.91
11/30/2006,4.9
12/1/2006,4.9
12/4/2006,4.88
12/5/2006,4.86
12/6/2006,4.86
12/7/2006,4.85
12/8/2006,4.84
12/11/2006,4.81
12/12/2006,4.81
12/13/2006,4.82
12/14/2006,4.83
12/15/2006,4.79
12/18/2006,4.84
12/19/2006,4.84
12/20/2006,4.84
12/21/2006,4.84
12/22/2006,4.86
12/25/2006,4.86
12/26/2006,4.87
12/27/2006,4.85
12/28/2006,4.87
12/29/2006,4.89
1/1/2007,4.89
1/2/2007,4.94
1/3/2007,4.92
1/4/2007,4.91
1/5/2007,4.92
1/8/2007,4.95
1/9/2007,4.95
1/10/2007,4.96
1/11/2007,4.98
1/12/2007,4.96
1/15/2007,4.96
1/16/2007,4.98
1/17/2007,4.99
1/18/2007,4.99
1/19/2007,5.01
1/22/2007,5
1/23/2007,5.01
1/24/2007,5
1/25/2007,5.01
1/26/2007,5
1/29/2007,5.01
1/30/2007,5
1/31/2007,4.99
2/1/2007,5
2/2/2007,5.01
2/5/2007,5.02
2/6/2007,5.01
2/7/2007,5.02
2/8/2007,5.03
2/9/2007,5.02
2/12/2007,5.04
2/13/2007,5.03
2/14/2007,5.02
2/15/2007,5.03
2/16/2007,5.04
2/19/2007,5.04
2/20/2007,5.05
2/21/2007,5.04
2/22/2007,5.05
2/23/2007,5.05
2/26/2007,5.05
2/27/2007,4.99
2/28/2007,5.01
3/1/2007,5
3/2/2007,4.98
3/5/2007,4.97
3/6/2007,4.99
3/7/2007,4.97
3/8/2007,4.95
3/9/2007,4.96
3/12/2007,4.96
3/13/2007,4.94
3/14/2007,4.92
3/15/2007,4.91
3/16/2007,4.9
3/19/2007,4.93
3/20/2007,4.92
3/21/2007,4.91
3/22/2007,4.92
3/23/2007,4.94
3/26/2007,4.93
3/27/2007,4.93
3/28/2007,4.92
3/29/2007,4.91
3/30/2007,4.9
4/2/2007,4.91
4/3/2007,4.91
4/4/2007,4.92
4/5/2007,4.9
4/6/2007,4.91
4/9/2007,4.89
4/10/2007,4.89
4/11/2007,4.9
4/12/2007,4.89
4/13/2007,4.88
4/16/2007,4.88
4/17/2007,4.87
4/18/2007,4.86
4/19/2007,4.85
4/20/2007,4.85
4/23/2007,4.85
4/24/2007,4.84
4/25/2007,4.83
4/26/2007,4.82
4/27/2007,4.81
4/30/2007,4.79
5/1/2007,4.76
5/2/2007,4.77
5/3/2007,4.76
5/4/2007,4.76
5/7/2007,4.77
5/8/2007,4.76
5/9/2007,4.74
5/10/2007,4.73
5/11/2007,4.73
5/14/2007,4.73
5/15/2007,4.7
5/16/2007,4.62
5/17/2007,4.68
5/18/2007,4.7
5/21/2007,4.76
5/22/2007,4.79
5/23/2007,4.77
5/24/2007,4.77
5/25/2007,4.75
5/28/2007,4.75
5/29/2007,4.76
5/30/2007,4.71
5/31/2007,4.6
6/1/2007,4.66
6/4/2007,4.68
6/5/2007,4.7
6/6/2007,4.67
6/7/2007,4.67
6/8/2007,4.64
6/11/2007,4.6
6/12/2007,4.59
6/13/2007,4.53
6/14/2007,4.52
6/15/2007,4.43
6/18/2007,4.51
6/19/2007,4.52
6/20/2007,4.61
6/21/2007,4.57
6/22/2007,4.59
6/25/2007,4.69
6/26/2007,4.69
6/27/2007,4.64
6/28/2007,4.64
6/29/2007,4.68
7/2/2007,4.81
7/3/2007,4.81
7/4/2007,4.81
7/5/2007,4.81
7/6/2007,4.81
7/9/2007,4.83
7/10/2007,4.81
7/11/2007,4.81
7/12/2007,4.83
7/13/2007,4.83
7/16/2007,4.84
7/17/2007,4.82
7/18/2007,4.82
7/19/2007,4.84
7/20/2007,4.83
7/23/2007,4.88
7/24/2007,4.88
7/25/2007,4.85
7/26/2007,4.78
7/27/2007,4.72
7/30/2007,4.82
7/31/2007,4.82
8/1/2007,4.75
8/2/2007,4.75
8/3/2007,4.72
8/6/2007,4.74
8/7/2007,4.8
8/8/2007,4.81
8/9/2007,4.67
8/10/2007,4.44
8/13/2007,4.61
8/14/2007,4.51
8/15/2007,4.1
8/16/2007,3.69
8/17/2007,3.65
8/20/2007,3.08
8/21/2007,3.51
8/22/2007,3.58
8/23/2007,3.79
8/24/2007,4.13
8/27/2007,4.5
8/28/2007,4.28
8/29/2007,3.88
8/30/2007,3.74
8/31/2007,3.91
9/3/2007,3.91
9/4/2007,4.35
9/5/2007,4.24
9/6/2007,4.18
9/7/2007,3.96
9/10/2007,3.86
9/11/2007,4
9/12/2007,3.93
9/13/2007,3.97
9/14/2007,3.9
9/17/2007,4.05
9/18/2007,3.91
9/19/2007,3.83
9/20/2007,3.69
9/21/2007,3.64
9/24/2007,3.76
9/25/2007,3.7
9/26/2007,3.64
9/27/2007,3.62
9/28/2007,3.72
10/1/2007,3.83
10/2/2007,3.86
10/3/2007,3.86
10/4/2007,3.85
10/5/2007,3.89
10/8/2007,3.89
10/9/2007,3.96
10/10/2007,3.95
10/11/2007,4.01
10/12/2007,4.09
10/15/2007,4.19
10/16/2007,4.14
10/17/2007,3.91
10/18/2007,3.66
10/19/2007,3.75
10/22/2007,3.9
10/23/2007,3.88
10/24/2007,3.75
10/25/2007,3.84
10/26/2007,3.86
10/29/2007,3.91
10/30/2007,3.86
10/31/2007,3.84
11/1/2007,3.71
11/2/2007,3.52
11/5/2007,3.62
11/6/2007,3.66
11/7/2007,3.4
11/8/2007,3.3
11/9/2007,3.19
11/12/2007,3.19
11/13/2007,3.41
11/14/2007,3.33
11/15/2007,3.22
11/16/2007,3.32
11/19/2007,3.32
11/20/2007,3.17
11/21/2007,3.02
11/22/2007,3.02
11/23/2007,3.15
11/26/2007,3.06
11/27/2007,3.08
11/28/2007,2.98
11/29/2007,2.92
11/30/2007,3.08
12/3/2007,2.99
12/4/2007,3
12/5/2007,3
12/6/2007,3.02
12/7/2007,3.04
12/10/2007,2.98
12/11/2007,2.87
12/12/2007,2.81
12/13/2007,2.8
12/14/2007,2.81
12/17/2007,3.01
12/18/2007,2.98
12/19/2007,2.85
12/20/2007,2.85
12/21/2007,2.92
12/24/2007,3.26
12/25/2007,3.26
12/26/2007,3.24
12/27/2007,3.09
12/28/2007,3.1
12/31/2007,3.29
1/1/2008,3.29
1/2/2008,3.18
1/3/2008,3.16
1/4/2008,3.12
1/7/2008,3.19
1/8/2008,3.17
1/9/2008,3.14
1/10/2008,3.16
1/11/2008,3.02
1/14/2008,3.11
1/15/2008,3.09
1/16/2008,3.06
1/17/2008,3
1/18/2008,2.79
1/21/2008,2.79
1/22/2008,2.3
1/23/2008,2.16
1/24/2008,2.32
1/25/2008,2.25
1/28/2008,2.29
1/29/2008,2.23
1/30/2008,2.16
1/31/2008,1.92
2/1/2008,2.06
2/4/2008,2.22
2/5/2008,2.14
2/6/2008,2.05
2/7/2008,2.12
2/8/2008,2.18
2/11/2008,2.25
2/12/2008,2.25
2/13/2008,2.22
2/14/2008,2.26
2/15/2008,2.16
2/18/2008,2.16
2/19/2008,2.23
2/20/2008,2.2
2/21/2008,2.15
2/22/2008,2.15
2/25/2008,2.15
2/26/2008,2.09
2/27/2008,1.94
2/28/2008,1.86
2/29/2008,1.81
3/3/2008,1.67
3/4/2008,1.63
3/5/2008,1.5
3/6/2008,1.37
3/7/2008,1.42
3/10/2008,1.33
3/11/2008,1.45
3/12/2008,1.45
3/13/2008,1.33
3/14/2008,1.16
3/17/2008,1.09
3/18/2008,0.91
3/19/2008,0.6
3/20/2008,0.62
3/21/2008,0.62
3/24/2008,1.23
3/25/2008,1.27
3/26/2008,1.27
3/27/2008,1.28
3/28/2008,1.31
3/31/2008,1.36
4/1/2008,1.38
4/2/2008,1.39
4/3/2008,1.38
4/4/2008,1.33
4/7/2008,1.43
4/8/2008,1.39
4/9/2008,1.29
4/10/2008,1.25
4/11/2008,1.17
4/14/2008,1.07
4/15/2008,1.09
4/16/2008,1.11
4/17/2008,1.21
4/18/2008,1.32
4/21/2008,1.33
4/22/2008,1.26
4/23/2008,1.24
4/24/2008,1.24
4/25/2008,1.31
4/28/2008,1.42
4/29/2008,1.44
4/30/2008,1.41
5/1/2008,1.42
5/2/2008,1.47
5/5/2008,1.51
5/6/2008,1.6
5/7/2008,1.64
5/8/2008,1.63
5/9/2008,1.66
5/12/2008,1.74
5/13/2008,1.8
5/14/2008,1.79
5/15/2008,1.8
5/16/2008,1.81
5/19/2008,1.79
5/20/2008,1.83
5/21/2008,1.83
5/22/2008,1.83
5/23/2008,1.82
5/26/2008,1.82
5/27/2008,1.86
5/28/2008,1.86
5/29/2008,1.87
5/30/2008,1.85
6/2/2008,1.82
6/3/2008,1.82
6/4/2008,1.81
6/5/2008,1.82
6/6/2008,1.81
6/9/2008,1.86
6/10/2008,1.98
6/11/2008,1.92
6/12/2008,1.96
6/13/2008,1.95
6/16/2008,2.04
6/17/2008,1.96
6/18/2008,1.89
6/19/2008,1.87
6/20/2008,1.83
6/23/2008,1.85
6/24/2008,1.8
6/25/2008,1.78
6/26/2008,1.7
6/27/2008,1.64
6/30/2008,1.87
7/1/2008,1.84
7/2/2008,1.79
7/3/2008,1.81
7/4/2008,1.81
7/7/2008,1.84
7/8/2008,1.83
7/9/2008,1.79
7/10/2008,1.64
7/11/2008,1.58
7/14/2008,1.5
7/15/2008,1.37
7/16/2008,1.35
7/17/2008,1.4
7/18/2008,1.45
7/21/2008,1.46
7/22/2008,1.52
7/23/2008,1.56
7/24/2008,1.62
7/25/2008,1.71
7/28/2008,1.7
7/29/2008,1.69
7/30/2008,1.67
7/31/2008,1.65
8/1/2008,1.63
8/4/2008,1.72
8/5/2008,1.72
8/6/2008,1.61
8/7/2008,1.63
8/8/2008,1.67
8/11/2008,1.84
8/12/2008,1.83
8/13/2008,1.82
8/14/2008,1.85
8/15/2008,1.81
8/18/2008,1.79
8/19/2008,1.77
8/20/2008,1.68
8/21/2008,1.69
8/22/2008,1.67
8/25/2008,1.71
8/26/2008,1.68
8/27/2008,1.64
8/28/2008,1.71
8/29/2008,1.69
9/1/2008,1.69
9/2/2008,1.69
9/3/2008,1.67
9/4/2008,1.66
9/5/2008,1.65
9/8/2008,1.69
9/9/2008,1.63
9/10/2008,1.62
9/11/2008,1.58
9/12/2008,1.46
9/15/2008,1.03
9/16/2008,0.84
9/17/2008,0.03
9/18/2008,0.23
9/19/2008,0.97
9/22/2008,1.29
9/23/2008,0.81
9/24/2008,0.5
9/25/2008,0.75
9/26/2008,0.86
9/29/2008,0.96
9/30/2008,0.9
10/1/2008,0.84
10/2/2008,0.62
10/3/2008,0.5
10/6/2008,0.54
10/7/2008,0.81
10/8/2008,0.67
10/9/2008,0.58
10/10/2008,0.24
10/13/2008,0.24
10/14/2008,0.34
10/15/2008,0.22
10/16/2008,0.45
10/17/2008,0.8
10/20/2008,1.24
10/21/2008,1.09
10/22/2008,1.03
10/23/2008,0.96
10/24/2008,0.86
10/27/2008,0.84
10/28/2008,0.76
10/29/2008,0.61
10/30/2008,0.4
10/31/2008,0.44
11/3/2008,0.49
11/4/2008,0.48
11/5/2008,0.39
11/6/2008,0.31
11/7/2008,0.3
11/10/2008,0.29
11/11/2008,0.29
11/12/2008,0.18
11/13/2008,0.21
11/14/2008,0.14
11/17/2008,0.12
11/18/2008,0.12
11/19/2008,0.07
11/20/2008,0.03
11/21/2008,0.02
11/24/2008,0.13
11/25/2008,0.1
11/26/2008,0.05
11/27/2008,0.05
11/28/2008,0.01
12/1/2008,0.07
12/2/2008,0.06
12/3/2008,0.02
12/4/2008,0.02
12/5/2008,0.02
12/8/2008,0.03
12/9/2008,0.03
12/10/2008,0
12/11/2008,0.01
12/12/2008,0.02
12/15/2008,0.04
12/16/2008,0.04
12/17/2008,0.05
12/18/2008,0
12/19/2008,0.02
12/22/2008,0.01
12/23/2008,0.02
12/24/2008,0
12/25/2008,0
12/26/2008,0.03
12/29/2008,0.06
12/30/2008,0.1
12/31/2008,0.11
1/1/2009,0.11
1/2/2009,0.08
1/5/2009,0.14
1/6/2009,0.14
1/7/2009,0.11
1/8/2009,0.09
1/9/2009,0.07
1/12/2009,0.12
1/13/2009,0.11
1/14/2009,0.12
1/15/2009,0.11
1/16/2009,0.12
1/19/2009,0.12
1/20/2009,0.13
1/21/2009,0.11
1/22/2009,0.1
1/23/2009,0.11
1/26/2009,0.15
1/27/2009,0.13
1/28/2009,0.19
1/29/2009,0.23
1/30/2009,0.24
2/2/2009,0.27
2/3/2009,0.32
2/4/2009,0.3
2/5/2009,0.29
2/6/2009,0.28
2/9/2009,0.32
2/10/2009,0.31
2/11/2009,0.3
2/12/2009,0.29
2/13/2009,0.29
2/16/2009,0.29
2/17/2009,0.32
2/18/2009,0.31
2/19/2009,0.3
2/20/2009,0.27
2/23/2009,0.3
2/24/2009,0.32
2/25/2009,0.3
2/26/2009,0.27
2/27/2009,0.26
3/2/2009,0.28
3/3/2009,0.27
3/4/2009,0.26
3/5/2009,0.2
3/6/2009,0.2
3/9/2009,0.23
3/10/2009,0.24
3/11/2009,0.23
3/12/2009,0.21
3/13/2009,0.19
3/16/2009,0.24
3/17/2009,0.24
3/18/2009,0.21
3/19/2009,0.2
3/20/2009,0.21
3/23/2009,0.22
3/24/2009,0.21
3/25/2009,0.19
3/26/2009,0.15
3/27/2009,0.13
3/30/2009,0.18
3/31/2009,0.21
4/1/2009,0.22
4/2/2009,0.22
4/3/2009,0.21
4/6/2009,0.2
4/7/2009,0.2
4/8/2009,0.18
4/9/2009,0.18
4/10/2009,0.18
4/13/2009,0.18
4/14/2009,0.17
4/15/2009,0.15
4/16/2009,0.13
4/17/2009,0.14
4/20/2009,0.14
4/21/2009,0.15
4/22/2009,0.14
4/23/2009,0.1
4/24/2009,0.1
4/27/2009,0.13
4/28/2009,0.13
4/29/2009,0.11
4/30/2009,0.14
5/1/2009,0.15
5/4/2009,0.19
5/5/2009,0.19
5/6/2009,0.19
5/7/2009,0.18
5/8/2009,0.18
5/11/2009,0.19
5/12/2009,0.19
5/13/2009,0.17
5/14/2009,0.16
5/15/2009,0.17
5/18/2009,0.19
5/19/2009,0.18
5/20/2009,0.18
5/21/2009,0.19
5/22/2009,0.18
5/25/2009,0.18
5/26/2009,0.18
5/27/2009,0.17
5/28/2009,0.15
5/29/2009,0.14
6/1/2009,0.13
6/2/2009,0.14
6/3/2009,0.14
6/4/2009,0.14
6/5/2009,0.19
6/8/2009,0.19
6/9/2009,0.19
6/10/2009,0.18
6/11/2009,0.19
6/12/2009,0.18
6/15/2009,0.17
6/16/2009,0.17
6/17/2009,0.17
6/18/2009,0.18
6/19/2009,0.18
6/22/2009,0.2
6/23/2009,0.2
6/24/2009,0.19
6/25/2009,0.18
6/26/2009,0.19
6/29/2009,0.2
6/30/2009,0.19
7/1/2009,0.17
7/2/2009,0.17
7/3/2009,0.17
7/6/2009,0.19
7/7/2009,0.19
7/8/2009,0.18
7/9/2009,0.19
7/10/2009,0.18
7/13/2009,0.18
7/14/2009,0.18
7/15/2009,0.18
7/16/2009,0.19
7/17/2009,0.17
7/20/2009,0.19
7/21/2009,0.19
7/22/2009,0.19
7/23/2009,0.19
7/24/2009,0.18
7/27/2009,0.19
7/28/2009,0.19
7/29/2009,0.19
7/30/2009,0.18
7/31/2009,0.18
8/3/2009,0.19
8/4/2009,0.18
8/5/2009,0.18
8/6/2009,0.17
8/7/2009,0.18
8/10/2009,0.19
8/11/2009,0.18
8/12/2009,0.17
8/13/2009,0.17
8/14/2009,0.18
8/17/2009,0.18
8/18/2009,0.18
8/19/2009,0.17
8/20/2009,0.17
8/21/2009,0.17
8/24/2009,0.17
8/25/2009,0.17
8/26/2009,0.15
8/27/2009,0.15
8/28/2009,0.15
8/31/2009,0.15
9/1/2009,0.14
9/2/2009,0.14
9/3/2009,0.15
9/4/2009,0.14
9/7/2009,0.14
9/8/2009,0.14
9/9/2009,0.14
9/10/2009,0.14
9/11/2009,0.14
9/14/2009,0.14
9/15/2009,0.13
9/16/2009,0.1
9/17/2009,0.1
9/18/2009,0.08
9/21/2009,0.11
9/22/2009,0.11
9/23/2009,0.11
9/24/2009,0.1
9/25/2009,0.1
9/28/2009,0.11
9/29/2009,0.13
9/30/2009,0.14
10/1/2009,0.1
10/2/2009,0.1
10/5/2009,0.08
10/6/2009,0.08
10/7/2009,0.09
10/8/2009,0.06
10/9/2009,0.07
10/12/2009,0.07
10/13/2009,0.07
10/14/2009,0.07
10/15/2009,0.07
10/16/2009,0.07
10/19/2009,0.08
10/20/2009,0.08
10/21/2009,0.07
10/22/2009,0.06
10/23/2009,0.07
10/26/2009,0.08
10/27/2009,0.08
10/28/2009,0.07
10/29/2009,0.06
10/30/2009,0.05
11/2/2009,0.06
11/3/2009,0.06
11/4/2009,0.05
11/5/2009,0.04
11/6/2009,0.06
11/9/2009,0.07
11/10/2009,0.07
11/11/2009,0.07
11/12/2009,0.07
11/13/2009,0.06
11/16/2009,0.07
11/17/2009,0.06
11/18/2009,0.04
11/19/2009,0.02
11/20/2009,0.02
11/23/2009,0.05
11/24/2009,0.05
11/25/2009,0.05
11/26/2009,0.05
11/27/2009,0.03
11/30/2009,0.06
12/1/2009,0.06
12/2/2009,0.05
12/3/2009,0.06
12/4/2009,0.06
12/7/2009,0.04
12/8/2009,0.03
12/9/2009,0.03
12/10/2009,0.02
12/11/2009,0.03
12/14/2009,0.04
12/15/2009,0.05
12/16/2009,0.04
12/17/2009,0.04
12/18/2009,0.05
12/21/2009,0.08
12/22/2009,0.08
12/23/2009,0.07
12/24/2009,0.05
12/25/2009,0.05
12/28/2009,0.11
12/29/2009,0.1
12/30/2009,0.05
12/31/2009,0.06
1/1/2010,0.06
1/4/2010,0.08
1/5/2010,0.07
1/6/2010,0.06
1/7/2010,0.05
1/8/2010,0.05