Title 28 day TIIE, Interest rate in annual percent Information type Levels Date SF43783 03/23/1995 90.5000 03/24/1995 N/E 03/27/1995 N/E 03/28/1995 N/E 03/29/1995 N/E 03/30/1995 88.4650 03/31/1995 N/E 04/03/1995 N/E 04/04/1995 N/E 04/05/1995 N/E 04/06/1995 88.6000 04/07/1995 N/E 04/10/1995 N/E 04/11/1995 N/E 04/12/1995 88.6944 04/17/1995 N/E 04/18/1995 N/E 04/19/1995 N/E 04/20/1995 88.7071 04/21/1995 N/E 04/24/1995 N/E 04/25/1995 N/E 04/26/1995 N/E 04/27/1995 74.8800 04/28/1995 N/E 05/02/1995 N/E 05/03/1995 N/E 05/04/1995 69.5950 05/08/1995 N/E 05/09/1995 N/E 05/10/1995 N/E 05/11/1995 62.2550 05/12/1995 N/E 05/15/1995 N/E 05/16/1995 N/E 05/17/1995 N/E 05/18/1995 58.3450 05/19/1995 N/E 05/22/1995 N/E 05/23/1995 N/E 05/24/1995 N/E 05/25/1995 51.5900 05/26/1995 N/E 05/29/1995 N/E 05/30/1995 N/E 05/31/1995 N/E 06/01/1995 53.7450 06/02/1995 N/E 06/05/1995 N/E 06/06/1995 N/E 06/07/1995 N/E 06/08/1995 53.5750 06/09/1995 N/E 06/12/1995 N/E 06/13/1995 N/E 06/14/1995 N/E 06/15/1995 49.0250 06/16/1995 N/E 06/19/1995 N/E 06/20/1995 N/E 06/21/1995 N/E 06/22/1995 47.0000 06/23/1995 N/E 06/26/1995 N/E 06/27/1995 N/E 06/28/1995 N/E 06/29/1995 44.1550 06/30/1995 N/E 07/03/1995 N/E 07/04/1995 N/E 07/05/1995 N/E 07/06/1995 44.1850 07/07/1995 N/E 07/10/1995 N/E 07/11/1995 N/E 07/12/1995 N/E 07/13/1995 45.1000 07/14/1995 N/E 07/17/1995 N/E 07/18/1995 N/E 07/19/1995 N/E 07/20/1995 42.7700 07/21/1995 N/E 07/24/1995 N/E 07/25/1995 N/E 07/26/1995 N/E 07/27/1995 39.9450 07/28/1995 N/E 07/31/1995 N/E 08/01/1995 N/E 08/02/1995 N/E 08/03/1995 37.5112 08/04/1995 N/E 08/07/1995 N/E 08/08/1995 N/E 08/09/1995 N/E 08/10/1995 37.6750 08/11/1995 N/E 08/14/1995 N/E 08/15/1995 N/E 08/16/1995 N/E 08/17/1995 37.5375 08/18/1995 N/E 08/21/1995 N/E 08/22/1995 N/E 08/23/1995 N/E 08/24/1995 36.6550 08/25/1995 N/E 08/28/1995 N/E 08/29/1995 N/E 08/30/1995 N/E 08/31/1995 38.6140 09/04/1995 N/E 09/05/1995 N/E 09/06/1995 N/E 09/07/1995 36.1005 09/08/1995 N/E 09/11/1995 N/E 09/12/1995 N/E 09/13/1995 N/E 09/14/1995 35.2750 09/15/1995 N/E 09/18/1995 N/E 09/19/1995 N/E 09/20/1995 N/E 09/21/1995 34.3950 09/22/1995 N/E 09/25/1995 N/E 09/26/1995 N/E 09/27/1995 N/E 09/28/1995 36.1500 09/29/1995 N/E 10/02/1995 N/E 10/03/1995 N/E 10/04/1995 N/E 10/05/1995 41.1750 10/06/1995 N/E 10/09/1995 N/E 10/10/1995 N/E 10/11/1995 N/E 10/12/1995 42.8750 10/13/1995 N/E 10/16/1995 N/E 10/17/1995 N/E 10/18/1995 N/E 10/19/1995 42.4250 10/20/1995 N/E 10/23/1995 N/E 10/24/1995 N/E 10/25/1995 N/E 10/26/1995 43.9550 10/27/1995 N/E 10/30/1995 N/E 10/31/1995 N/E 11/01/1995 47.8900 11/03/1995 N/E 11/06/1995 N/E 11/07/1995 N/E 11/08/1995 N/E 11/09/1995 59.7500 11/10/1995 N/E 11/13/1995 N/E 11/14/1995 N/E 11/15/1995 N/E 11/16/1995 69.7362 11/17/1995 N/E 11/21/1995 N/E 11/22/1995 N/E 11/23/1995 55.3650 11/24/1995 N/E 11/27/1995 N/E 11/28/1995 N/E 11/29/1995 N/E 11/30/1995 54.4300 12/01/1995 N/E 12/04/1995 N/E 12/05/1995 N/E 12/06/1995 N/E 12/07/1995 50.0700 12/08/1995 N/E 12/11/1995 N/E 12/13/1995 N/E 12/14/1995 55.5350 12/15/1995 N/E 12/18/1995 N/E 12/19/1995 N/E 12/20/1995 N/E 12/21/1995 50.9701 12/22/1995 N/E 12/26/1995 N/E 12/27/1995 N/E 12/28/1995 48.8500 12/29/1995 N/E 01/02/1996 N/E 01/03/1996 N/E 01/04/1996 45.9750 01/05/1996 N/E 01/08/1996 N/E 01/09/1996 N/E 01/10/1996 N/E 01/11/1996 42.9000 01/12/1996 N/E 01/15/1996 N/E 01/16/1996 N/E 01/17/1996 N/E 01/18/1996 43.0651 01/19/1996 N/E 01/22/1996 N/E 01/23/1996 N/E 01/24/1996 N/E 01/25/1996 38.6900 01/26/1996 N/E 01/29/1996 N/E 01/30/1996 N/E 01/31/1996 N/E 02/01/1996 38.0000 02/02/1996 N/E 02/06/1996 N/E 02/07/1996 N/E 02/08/1996 38.0500 02/09/1996 N/E 02/12/1996 N/E 02/13/1996 N/E 02/14/1996 N/E 02/15/1996 40.1850 02/16/1996 N/E 02/19/1996 N/E 02/20/1996 N/E 02/21/1996 N/E 02/22/1996 42.0350 02/23/1996 N/E 02/26/1996 N/E 02/27/1996 N/E 02/28/1996 N/E 02/29/1996 42.2575 03/01/1996 N/E 03/04/1996 N/E 03/05/1996 N/E 03/06/1996 N/E 03/07/1996 44.3625 03/08/1996 N/E 03/11/1996 N/E 03/12/1996 N/E 03/13/1996 N/E 03/14/1996 46.2500 03/15/1996 N/E 03/18/1996 N/E 03/19/1996 N/E 03/20/1996 43.4100 03/22/1996 N/E 03/25/1996 N/E 03/26/1996 N/E 03/27/1996 N/E 03/28/1996 40.4650 03/29/1996 40.1585 04/01/1996 39.0800 04/02/1996 39.0700 04/03/1996 39.2750 04/08/1996 39.1250 04/09/1996 39.7700 04/10/1996 40.0875 04/11/1996 39.2150 04/12/1996 39.1600 04/15/1996 38.6800 04/16/1996 37.6885 04/17/1996 37.2690 04/18/1996 35.7800 04/19/1996 35.1300 04/22/1996 33.3600 04/23/1996 33.8000 04/24/1996 34.2750 04/25/1996 33.5900 04/26/1996 32.5000 04/29/1996 32.3600 04/30/1996 33.0600 05/02/1996 32.4750 05/03/1996 32.8850 05/06/1996 32.9250 05/07/1996 33.8650 05/08/1996 32.7900 05/09/1996 31.6750 05/10/1996 31.8500 05/13/1996 30.5650 05/14/1996 30.6500 05/15/1996 30.5450 05/16/1996 29.8450 05/17/1996 30.0350 05/20/1996 29.7800 05/21/1996 29.1300 05/22/1996 28.4500 05/23/1996 28.4500 05/24/1996 28.4500 05/27/1996 28.5250 05/28/1996 28.2600 05/29/1996 28.1600 05/30/1996 28.3500 05/31/1996 29.1500 06/03/1996 29.0000 06/04/1996 29.6050 06/05/1996 28.6500 06/06/1996 28.8150 06/07/1996 29.0000 06/10/1996 28.7400 06/11/1996 30.0500 06/12/1996 31.3500 06/13/1996 31.1150 06/14/1996 32.0300 06/17/1996 30.9750 06/18/1996 30.7000 06/19/1996 29.7200 06/20/1996 29.0750 06/21/1996 29.0900 06/24/1996 29.1750 06/25/1996 31.1000 06/26/1996 30.5750 06/27/1996 31.5000 06/28/1996 31.8400 07/01/1996 31.3200 07/02/1996 32.2650 07/03/1996 32.4900 07/04/1996 32.7350 07/05/1996 31.8900 07/08/1996 33.5250 07/09/1996 35.7500 07/10/1996 35.0500 07/11/1996 33.2750 07/12/1996 33.8500 07/15/1996 34.5500 07/16/1996 34.9250 07/17/1996 35.7500 07/18/1996 35.7500 07/19/1996 34.8600 07/22/1996 33.8750 07/23/1996 33.7250 07/24/1996 32.3850 07/25/1996 32.1700 07/26/1996 32.1800 07/29/1996 32.3250 07/30/1996 32.8350 07/31/1996 32.7850 08/01/1996 32.7900 08/02/1996 31.8250 08/05/1996 31.4000 08/06/1996 30.9400 08/07/1996 29.8800 08/08/1996 29.8750 08/09/1996 30.0700 08/12/1996 30.1075 08/13/1996 30.3500 08/14/1996 30.0200 08/15/1996 30.0100 08/16/1996 30.3300 08/19/1996 29.4650 08/20/1996 27.8500 08/21/1996 27.8500 08/22/1996 27.6800 08/23/1996 27.3000 08/26/1996 27.1500 08/27/1996 27.6000 08/28/1996 28.0250 08/29/1996 27.3000 08/30/1996 28.0500 09/02/1996 28.9000 09/03/1996 28.6350 09/04/1996 28.9000 09/05/1996 28.1500 09/06/1996 28.0150 09/09/1996 26.9450 09/10/1996 26.6750 09/11/1996 26.4100 09/12/1996 26.3600 09/13/1996 26.3100 09/17/1996 26.1000 09/18/1996 25.9950 09/19/1996 25.9450 09/20/1996 26.2000 09/23/1996 26.3500 09/24/1996 26.5000 09/25/1996 26.1000 09/26/1996 26.0050 09/27/1996 26.0500 09/30/1996 25.9000 10/01/1996 26.1100 10/02/1996 25.5500 10/03/1996 25.7750 10/04/1996 25.8750 10/07/1996 25.7500 10/08/1996 25.3000 10/09/1996 25.1100 10/10/1996 25.9250 10/11/1996 26.0750 10/14/1996 26.8000 10/15/1996 27.3000 10/16/1996 29.1250 10/17/1996 30.9650 10/18/1996 29.8650 10/21/1996 30.3800 10/22/1996 30.0000 10/23/1996 30.6000 10/24/1996 32.3050 10/25/1996 31.0150 10/28/1996 31.9500 10/29/1996 31.5500 10/30/1996 32.7450 10/31/1996 33.6750 11/01/1996 34.2000 11/04/1996 32.9600 11/05/1996 31.7500 11/06/1996 32.1650 11/07/1996 31.9300 11/08/1996 32.6000 11/11/1996 32.6350 11/12/1996 32.4650 11/13/1996 32.4150 11/14/1996 32.7600 11/15/1996 32.5450 11/18/1996 32.3500 11/19/1996 32.3400 11/21/1996 31.9250 11/22/1996 32.0000 11/25/1996 32.0350 11/26/1996 32.5000 11/27/1996 32.3150 11/28/1996 31.0800 11/29/1996 30.7100 12/02/1996 30.5800 12/03/1996 30.0500 12/04/1996 29.1500 12/05/1996 28.7500 12/06/1996 29.2500 12/09/1996 30.2250 12/10/1996 30.2600 12/11/1996 29.8500 12/13/1996 30.6000 12/16/1996 30.7850 12/17/1996 31.0000 12/18/1996 30.9300 12/19/1996 30.1650 12/20/1996 30.0900 12/23/1996 30.2500 12/24/1996 30.3500 12/26/1996 29.8350 12/27/1996 29.1000 12/30/1996 28.5250 12/31/1996 28.6400 01/02/1997 27.6500 01/03/1997 28.3600 01/06/1997 27.8100 01/07/1997 27.2000 01/08/1997 26.5000 01/09/1997 25.7700 01/10/1997 26.0250 01/13/1997 26.2500 01/14/1997 26.2500 01/15/1997 25.8650 01/16/1997 25.8850 01/17/1997 25.6500 01/20/1997 25.9100 01/21/1997 25.8700 01/22/1997 25.7750 01/23/1997 25.3000 01/24/1997 24.8100 01/27/1997 24.9500 01/28/1997 25.1650 01/29/1997 24.6200 01/30/1997 24.8000 01/31/1997 24.7000 02/03/1997 24.3250 02/04/1997 23.9750 02/06/1997 23.5400 02/07/1997 23.3000 02/10/1997 23.3550 02/11/1997 22.9700 02/12/1997 22.6400 02/13/1997 22.9750 02/14/1997 22.5800 02/17/1997 21.7250 02/18/1997 20.9750 02/19/1997 21.1750 02/20/1997 21.3000 02/21/1997 20.7600 02/24/1997 20.6800 02/25/1997 20.0000 02/26/1997 20.0050 02/27/1997 21.1500 02/28/1997 22.5900 03/03/1997 23.0200 03/04/1997 23.8000 03/05/1997 23.9900 03/06/1997 24.5500 03/07/1997 24.0000 03/10/1997 23.9850 03/11/1997 24.0900 03/12/1997 24.8250 03/13/1997 25.4900 03/14/1997 25.4500 03/17/1997 24.5350 03/18/1997 24.6350 03/19/1997 23.9250 03/20/1997 23.5900 03/24/1997 23.3450 03/25/1997 22.8450 03/26/1997 22.5000 03/31/1997 22.5400 04/01/1997 23.2450 04/02/1997 23.5200 04/03/1997 25.2150 04/04/1997 25.5600 04/07/1997 25.4250 04/08/1997 25.0300 04/09/1997 24.9000 04/10/1997 25.2250 04/11/1997 25.1550 04/14/1997 25.0000 04/15/1997 25.4750 04/16/1997 25.5000 04/17/1997 25.8300 04/18/1997 26.0400 04/21/1997 23.9000 04/22/1997 22.9000 04/23/1997 22.2750 04/24/1997 21.4250 04/25/1997 21.4175 04/28/1997 21.5600 04/29/1997 21.5800 04/30/1997 21.3900 05/02/1997 20.7500 05/06/1997 20.5850 05/07/1997 20.1175 05/08/1997 20.5875 05/09/1997 21.0400 05/12/1997 20.9550 05/13/1997 21.3500 05/14/1997 21.3500 05/15/1997 21.0500 05/16/1997 20.9350 05/19/1997 20.9000 05/20/1997 20.7750 05/21/1997 20.8850 05/22/1997 20.2700 05/23/1997 20.4100 05/26/1997 19.7500 05/27/1997 20.0100 05/28/1997 20.3000 05/29/1997 20.4150 05/30/1997 20.5100 06/02/1997 20.6800 06/03/1997 20.8850 06/04/1997 21.3050 06/05/1997 22.1250 06/06/1997 22.4250 06/09/1997 23.3350 06/10/1997 23.2000 06/11/1997 22.7150 06/12/1997 22.6350 06/13/1997 22.5000 06/16/1997 22.1700 06/17/1997 22.4650 06/18/1997 22.4750 06/19/1997 22.2550 06/20/1997 22.6900 06/23/1997 22.9250 06/24/1997 23.3000 06/25/1997 23.0800 06/26/1997 22.9400 06/27/1997 23.2600 06/30/1997 23.8000 07/01/1997 23.8000 07/02/1997 22.1750 07/03/1997 21.9150 07/04/1997 21.6750 07/07/1997 20.7950 07/08/1997 20.2775 07/09/1997 19.9100 07/10/1997 19.5500 07/11/1997 19.5250 07/14/1997 19.5150 07/15/1997 20.1700 07/16/1997 20.9500 07/17/1997 20.9800 07/18/1997 20.2200 07/21/1997 20.4000 07/22/1997 20.2800 07/23/1997 20.2425 07/24/1997 19.8950 07/25/1997 19.9100 07/28/1997 19.7300 07/29/1997 19.6150 07/30/1997 19.7750 07/31/1997 20.0850 08/01/1997 20.3800 08/04/1997 20.5850 08/05/1997 20.3850 08/06/1997 20.0000 08/07/1997 19.9050 08/08/1997 20.1900 08/11/1997 20.8250 08/12/1997 20.6800 08/13/1997 20.3800 08/14/1997 20.4250 08/15/1997 20.1650 08/18/1997 20.2800 08/19/1997 20.5550 08/20/1997 20.6125 08/21/1997 20.6000 08/22/1997 20.8100 08/25/1997 20.9000 08/26/1997 20.9950 08/27/1997 21.4900 08/28/1997 21.6850 08/29/1997 21.5250 09/02/1997 21.3150 09/03/1997 20.8900 09/04/1997 20.6000 09/05/1997 21.4700 09/08/1997 20.9450 09/09/1997 20.9000 09/10/1997 20.8050 09/11/1997 20.5200 09/12/1997 20.7750 09/15/1997 20.8000 09/17/1997 20.8050 09/18/1997 19.9500 09/19/1997 20.2300 09/22/1997 20.3150 09/23/1997 20.0000 09/24/1997 18.8350 09/25/1997 18.9050 09/26/1997 18.7100 09/29/1997 18.8900 09/30/1997 19.0250 10/01/1997 17.9300 10/02/1997 17.9000 10/03/1997 18.2050 10/06/1997 17.9700 10/07/1997 18.7050 10/08/1997 18.8000 10/09/1997 19.0500 10/10/1997 19.8500 10/13/1997 20.0250 10/14/1997 19.7800 10/15/1997 19.4250 10/16/1997 19.4600 10/17/1997 19.0600 10/20/1997 19.1500 10/21/1997 18.6000 10/22/1997 18.6200 10/23/1997 18.5950 10/24/1997 19.1050 10/27/1997 20.6550 10/28/1997 22.8850 10/29/1997 24.0000 10/30/1997 21.8150 10/31/1997 23.4500 11/03/1997 24.1600 11/04/1997 22.0200 11/05/1997 21.3600 11/06/1997 20.8100 11/07/1997 21.4150 11/10/1997 22.1650 11/11/1997 22.7300 11/12/1997 23.0200 11/13/1997 23.3750 11/14/1997 23.5000 11/17/1997 23.3850 11/18/1997 22.2500 11/19/1997 22.0650 11/21/1997 22.2650 11/24/1997 21.0550 11/25/1997 21.7100 11/26/1997 22.0000 11/27/1997 21.2000 11/28/1997 20.7700 12/01/1997 20.4750 12/02/1997 20.4000 12/03/1997 20.0650 12/04/1997 19.9700 12/05/1997 20.2350 12/08/1997 20.4250 12/09/1997 20.4050 12/10/1997 20.9000 12/11/1997 21.2750 12/15/1997 21.4100 12/16/1997 20.7250 12/17/1997 19.9250 12/18/1997 19.8700 12/19/1997 19.8500 12/22/1997 20.4200 12/23/1997 20.8400 12/24/1997 20.8500 12/26/1997 20.7800 12/29/1997 20.9600 12/30/1997 20.2500 12/31/1997 20.0900 01/02/1998 20.0400 01/05/1998 19.7500 01/06/1998 19.6800 01/07/1998 19.6250 01/08/1998 19.5600 01/09/1998 19.7900 01/12/1998 19.8750 01/13/1998 20.6700 01/14/1998 20.1200 01/15/1998 19.8200 01/16/1998 20.1200 01/19/1998 19.9450 01/20/1998 19.6250 01/21/1998 19.7350 01/22/1998 19.4250 01/23/1998 19.8800 01/26/1998 19.7500 01/27/1998 19.5750 01/28/1998 19.2050 01/29/1998 19.0350 01/30/1998 19.3200 02/02/1998 19.5000 02/03/1998 19.4500 02/04/1998 19.5700 02/06/1998 19.8150 02/09/1998 19.9200 02/10/1998 20.2800 02/11/1998 20.4000 02/12/1998 20.0850 02/13/1998 20.2650 02/16/1998 20.5700 02/17/1998 20.5600 02/18/1998 20.5400 02/19/1998 20.9550 02/20/1998 20.5650 02/23/1998 20.9200 02/24/1998 21.7250 02/25/1998 21.7900 02/26/1998 21.7700 02/27/1998 21.1200 03/02/1998 20.6200 03/03/1998 20.3200 03/04/1998 20.4200 03/05/1998 20.5900 03/06/1998 20.7300 03/09/1998 20.7500 03/10/1998 20.9600 03/11/1998 20.8600 03/12/1998 21.7750 03/13/1998 22.8250 03/16/1998 22.8050 03/17/1998 23.4700 03/18/1998 23.4250 03/19/1998 22.8300 03/20/1998 22.5000 03/23/1998 22.3850 03/24/1998 21.7200 03/25/1998 21.4300 03/26/1998 21.7100 03/27/1998 21.7600 03/30/1998 21.7600 03/31/1998 21.5200 04/01/1998 21.5050 04/02/1998 21.0000 04/03/1998 21.1450 04/06/1998 21.8750 04/07/1998 21.7600 04/08/1998 21.4350 04/13/1998 21.2750 04/14/1998 21.1850 04/15/1998 21.1750 04/16/1998 20.7500 04/17/1998 20.7550 04/20/1998 20.4900 04/21/1998 20.0600 04/22/1998 19.4200 04/23/1998 19.4650 04/24/1998 19.3000 04/27/1998 19.5300 04/28/1998 19.7900 04/29/1998 19.6050 04/30/1998 19.5150 05/04/1998 19.2500 05/06/1998 19.4250 05/07/1998 19.0500 05/08/1998 19.7250 05/11/1998 19.5600 05/12/1998 19.3050 05/13/1998 19.5000 05/14/1998 19.2950 05/15/1998 19.3000 05/18/1998 19.1250 05/19/1998 19.4750 05/20/1998 19.7700 05/21/1998 20.2500 05/22/1998 20.0700 05/25/1998 20.5100 05/26/1998 20.2700 05/27/1998 20.7900 05/28/1998 22.2100 05/29/1998 21.1300 06/01/1998 21.1050 06/02/1998 21.4000 06/03/1998 21.4800 06/04/1998 21.0700 06/05/1998 20.7400 06/08/1998 20.3600 06/09/1998 20.7600 06/10/1998 20.7350 06/11/1998 20.7800 06/12/1998 21.7300 06/15/1998 22.0300 06/16/1998 22.1850 06/17/1998 21.8350 06/18/1998 20.9550 06/19/1998 21.0700 06/22/1998 21.2600 06/23/1998 21.3800 06/24/1998 21.4450 06/25/1998 21.6250 06/26/1998 21.6700 06/29/1998 23.4750 06/30/1998 23.2400 07/01/1998 22.4250 07/02/1998 22.0450 07/03/1998 22.7250 07/06/1998 22.6950 07/07/1998 22.8650 07/08/1998 22.7250 07/09/1998 22.3100 07/10/1998 22.3650 07/13/1998 22.7450 07/14/1998 22.2550 07/15/1998 21.5200 07/16/1998 21.5750 07/17/1998 21.6950 07/20/1998 21.2100 07/21/1998 21.0850 07/22/1998 21.2200 07/23/1998 21.3750 07/24/1998 21.2950 07/27/1998 21.3250 07/28/1998 21.4550 07/29/1998 21.5200 07/30/1998 21.4550 07/31/1998 21.3650 08/03/1998 21.3850 08/04/1998 21.6200 08/05/1998 21.7050 08/06/1998 21.9250 08/07/1998 21.8500 08/10/1998 21.8900 08/11/1998 23.2000 08/12/1998 23.6300 08/13/1998 23.3150 08/14/1998 23.8000 08/17/1998 23.6250 08/18/1998 24.4400 08/19/1998 24.2400 08/20/1998 24.2550 08/21/1998 25.8500 08/24/1998 28.3350 08/25/1998 29.0750 08/26/1998 29.6150 08/27/1998 31.7500 08/28/1998 37.5900 08/31/1998 38.3000 09/02/1998 39.7500 09/03/1998 37.2150 09/04/1998 39.6700 09/07/1998 40.0250 09/08/1998 40.2500 09/09/1998 40.6100 09/10/1998 41.7600 09/11/1998 47.7750 09/14/1998 50.0650 09/15/1998 51.4000 09/17/1998 45.5300 09/18/1998 46.0000 09/21/1998 42.7600 09/22/1998 43.1650 09/23/1998 40.5150 09/24/1998 39.8350 09/25/1998 39.3100 09/28/1998 39.3650 09/29/1998 39.3000 09/30/1998 36.4900 10/01/1998 38.3600 10/02/1998 40.5500 10/05/1998 39.8400 10/06/1998 39.6750 10/07/1998 39.6000 10/08/1998 39.2950 10/09/1998 40.5000 10/12/1998 40.1450 10/13/1998 39.5400 10/14/1998 39.2000 10/15/1998 39.0300 10/16/1998 38.4400 10/19/1998 37.0250 10/20/1998 36.6100 10/21/1998 35.7300 10/22/1998 35.6350 10/23/1998 34.9950 10/26/1998 34.8250 10/27/1998 34.3100 10/28/1998 35.0450 10/29/1998 34.7950 10/30/1998 35.2500 11/03/1998 34.8400 11/04/1998 34.4050 11/05/1998 33.4750 11/06/1998 33.4750 11/09/1998 33.9500 11/10/1998 34.8350 11/11/1998 34.8900 11/12/1998 34.9850 11/13/1998 34.6250 11/16/1998 34.6000 11/17/1998 34.9250 11/18/1998 34.8250 11/19/1998 34.4550 11/23/1998 35.0000 11/24/1998 34.9100 11/25/1998 35.0400 11/26/1998 35.5250 11/27/1998 35.6100 11/30/1998 36.3700 12/01/1998 37.0750 12/02/1998 39.7500 12/03/1998 38.3650 12/04/1998 38.0850 12/07/1998 37.9700 12/08/1998 37.8000 12/09/1998 37.5200 12/10/1998 37.7600 12/11/1998 37.5950 12/14/1998 37.3000 12/15/1998 36.9900 12/16/1998 37.0000 12/17/1998 36.5150 12/18/1998 35.6350 12/21/1998 35.6400 12/22/1998 35.5800 12/23/1998 35.5400 12/24/1998 35.3450 12/28/1998 35.1450 12/29/1998 35.0000 12/30/1998 34.9150 12/31/1998 34.6800 01/04/1999 34.2300 01/05/1999 33.7400 01/06/1999 32.6700 01/07/1999 31.2400 01/08/1999 31.9850 01/11/1999 32.1150 01/12/1999 33.5000 01/13/1999 34.8250 01/14/1999 40.0100 01/15/1999 40.0000 01/18/1999 38.0100 01/19/1999 37.2800 01/20/1999 37.9200 01/21/1999 36.9800 01/22/1999 36.7400 01/25/1999 36.9050 01/26/1999 37.6950 01/27/1999 37.3150 01/28/1999 36.5000 01/29/1999 36.2500 02/01/1999 35.9000 02/02/1999 35.6000 02/03/1999 35.1650 02/04/1999 34.8100 02/08/1999 34.5000 02/09/1999 33.6900 02/10/1999 33.9000 02/11/1999 33.2000 02/12/1999 31.5000 02/15/1999 31.6200 02/16/1999 31.3650 02/17/1999 30.3650 02/18/1999 30.3350 02/19/1999 30.0650 02/22/1999 30.2800 02/23/1999 30.3150 02/24/1999 29.9400 02/25/1999 29.6000 02/26/1999 29.7500 03/01/1999 29.8750 03/02/1999 29.2200 03/03/1999 29.4300 03/04/1999 29.8400 03/05/1999 29.6400 03/08/1999 29.3700 03/09/1999 28.5800 03/10/1999 27.8750 03/11/1999 26.5500 03/12/1999 26.4700 03/15/1999 26.4700 03/16/1999 25.3400 03/17/1999 25.2300 03/18/1999 25.9750 03/19/1999 25.6300 03/22/1999 26.0000 03/23/1999 26.1000 03/24/1999 25.7700 03/25/1999 25.8250 03/26/1999 25.2400 03/29/1999 25.0000 03/30/1999 24.4450 03/31/1999 24.1450 04/05/1999 24.0000 04/06/1999 23.5150 04/07/1999 22.8700 04/08/1999 22.7200 04/09/1999 22.4500 04/12/1999 22.8650 04/13/1999 22.9900 04/14/1999 22.7500 04/15/1999 22.9500 04/16/1999 22.8550 04/19/1999 22.3900 04/20/1999 21.7000 04/21/1999 21.9250 04/22/1999 21.9700 04/23/1999 21.8800 04/26/1999 22.0450 04/27/1999 22.1000 04/28/1999 22.5150 04/29/1999 22.2250 04/30/1999 22.0900 05/03/1999 21.9700 05/04/1999 21.9050 05/06/1999 21.9300 05/07/1999 22.3050 05/10/1999 22.3700 05/11/1999 22.7000 05/12/1999 22.5000 05/13/1999 22.6200 05/14/1999 22.2150 05/17/1999 22.6850 05/18/1999 22.9000 05/19/1999 22.4200 05/20/1999 22.2450 05/21/1999 22.1500 05/24/1999 22.4200 05/25/1999 22.7200 05/26/1999 23.0000 05/27/1999 22.9550 05/28/1999 23.1000 05/31/1999 23.2900 06/01/1999 23.4700 06/02/1999 23.6500 06/03/1999 23.9400 06/04/1999 23.7700 06/07/1999 24.0500 06/08/1999 23.9650 06/09/1999 23.7400 06/10/1999 23.9650 06/11/1999 23.8900 06/14/1999 23.9100 06/15/1999 24.3600 06/16/1999 24.1600 06/17/1999 23.8350 06/18/1999 23.5000 06/21/1999 23.3250 06/22/1999 23.2100 06/23/1999 23.1250 06/24/1999 22.9750 06/25/1999 23.0300 06/28/1999 23.1950 06/29/1999 23.1000 06/30/1999 22.9300 07/01/1999 22.9450 07/02/1999 22.4800 07/05/1999 22.6750 07/06/1999 22.3350 07/07/1999 22.0150 07/08/1999 21.7400 07/09/1999 21.5500 07/12/1999 21.5250 07/13/1999 21.8700 07/14/1999 21.9950 07/15/1999 21.8900 07/16/1999 21.7300 07/19/1999 21.8500 07/20/1999 21.6400 07/21/1999 21.7400 07/22/1999 21.9100 07/23/1999 21.9850 07/26/1999 22.1800 07/27/1999 22.4100 07/28/1999 22.3550 07/29/1999 22.5750 07/30/1999 23.0500 08/02/1999 23.0350 08/03/1999 23.1150 08/04/1999 23.4800 08/05/1999 23.4700 08/06/1999 23.4200 08/09/1999 23.3400 08/10/1999 23.4200 08/11/1999 24.1500 08/12/1999 23.7100 08/13/1999 23.4200 08/16/1999 23.1950 08/17/1999 23.0500 08/18/1999 22.9100 08/19/1999 22.8750 08/20/1999 22.8500 08/23/1999 22.9950 08/24/1999 22.9250 08/25/1999 22.6150 08/26/1999 22.7500 08/27/1999 22.7000 08/30/1999 22.7300 08/31/1999 22.6500 09/02/1999 22.4800 09/03/1999 22.3500 09/06/1999 22.3300 09/07/1999 22.1900 09/08/1999 22.0900 09/09/1999 22.0300 09/10/1999 22.0400 09/13/1999 21.9700 09/14/1999 21.9800 09/15/1999 21.9350 09/17/1999 21.9350 09/20/1999 21.9550 09/21/1999 21.9750 09/22/1999 21.9825 09/23/1999 21.9350 09/24/1999 21.8600 09/27/1999 22.0300 09/28/1999 21.9550 09/29/1999 21.9400 09/30/1999 21.8450 10/01/1999 21.7450 10/04/1999 21.7800 10/05/1999 21.6600 10/06/1999 21.5200 10/07/1999 21.0900 10/08/1999 20.7950 10/11/1999 20.4850 10/12/1999 20.0700 10/13/1999 19.7150 10/14/1999 19.8100 10/15/1999 20.2500 10/18/1999 20.8700 10/19/1999 20.9850 10/20/1999 20.7800 10/21/1999 20.6400 10/22/1999 20.3600 10/25/1999 20.2500 10/26/1999 20.3650 10/27/1999 20.2700 10/28/1999 19.9900 10/29/1999 19.8250 11/01/1999 19.7800 11/03/1999 20.0950 11/04/1999 19.7750 11/05/1999 19.4500 11/08/1999 19.1800 11/09/1999 18.9500 11/10/1999 18.6200 11/11/1999 18.7000 11/12/1999 18.3550 11/15/1999 18.3050 11/16/1999 18.3250 11/17/1999 18.3250 11/18/1999 18.2300 11/19/1999 18.3600 11/22/1999 18.6250 11/23/1999 19.3700 11/24/1999 19.6600 11/25/1999 19.1650 11/26/1999 19.0350 11/29/1999 19.2300 11/30/1999 19.5850 12/01/1999 19.4900 12/02/1999 18.9150 12/03/1999 18.9100 12/06/1999 18.7500 12/07/1999 18.5800 12/08/1999 18.5100 12/09/1999 18.4600 12/10/1999 18.5300 12/13/1999 18.4900 12/14/1999 18.5300 12/15/1999 18.5900 12/16/1999 18.6650 12/17/1999 18.6500 12/20/1999 18.7500 12/21/1999 18.8000 12/22/1999 18.9050 12/23/1999 18.7000 12/24/1999 18.8200 12/27/1999 18.9000 12/28/1999 18.8800 12/29/1999 18.8200 12/30/1999 18.7550 01/03/2000 18.7600 01/04/2000 18.5600 01/05/2000 18.6150 01/06/2000 18.6550 01/07/2000 18.6750 01/10/2000 18.3900 01/11/2000 18.1050 01/12/2000 18.1150 01/13/2000 17.9650 01/14/2000 18.0350 01/17/2000 18.0050 01/18/2000 17.9500 01/19/2000 17.8450 01/20/2000 18.6750 01/21/2000 19.0400 01/24/2000 19.2250 01/25/2000 19.0400 01/26/2000 18.9450 01/27/2000 18.8950 01/28/2000 18.9700 01/31/2000 19.1100 02/01/2000 19.2600 02/02/2000 19.4500 02/03/2000 19.2950 02/04/2000 18.7200 02/07/2000 18.5500 02/08/2000 18.2400 02/09/2000 17.9800 02/10/2000 17.8500 02/11/2000 17.8000 02/14/2000 17.8500 02/15/2000 17.8900 02/16/2000 17.9300 02/17/2000 17.9150 02/18/2000 17.8450 02/21/2000 17.7950 02/22/2000 17.8000 02/23/2000 17.8700 02/24/2000 17.7450 02/25/2000 17.7100 02/28/2000 17.8550 02/29/2000 17.8400 03/01/2000 17.7500 03/02/2000 17.4300 03/03/2000 17.1200 03/06/2000 17.0000 03/07/2000 17.0500 03/08/2000 16.4600 03/09/2000 15.9750 03/10/2000 15.7550 03/13/2000 15.7500 03/14/2000 15.7550 03/15/2000 15.4700 03/16/2000 15.2500 03/17/2000 15.2500 03/20/2000 15.4900 03/22/2000 15.3100 03/23/2000 15.1900 03/24/2000 15.0650 03/27/2000 14.8100 03/28/2000 14.7900 03/29/2000 14.8150 03/30/2000 14.7500 03/31/2000 14.6850 04/03/2000 14.6400 04/04/2000 14.6150 04/05/2000 14.5900 04/06/2000 14.8050 04/07/2000 14.7150 04/10/2000 14.6250 04/11/2000 14.4100 04/12/2000 14.4900 04/13/2000 14.4350 04/14/2000 14.4000 04/17/2000 14.6800 04/18/2000 15.1500 04/19/2000 15.0500 04/24/2000 15.0400 04/25/2000 15.0900 04/26/2000 14.9000 04/27/2000 14.8050 04/28/2000 14.8250 05/02/2000 14.9450 05/03/2000 14.9450 05/04/2000 15.1400 05/08/2000 15.3750 05/09/2000 15.3650 05/10/2000 15.4900 05/11/2000 15.7650 05/12/2000 15.6500 05/15/2000 15.5000 05/16/2000 15.5000 05/17/2000 15.3050 05/18/2000 15.7500 05/19/2000 15.8200 05/22/2000 15.8200 05/23/2000 16.2500 05/24/2000 16.6900 05/25/2000 16.9700 05/26/2000 16.9500 05/29/2000 17.0200 05/30/2000 16.9850 05/31/2000 17.0250 06/01/2000 16.7300 06/02/2000 16.5500 06/05/2000 16.1150 06/06/2000 16.0000 06/07/2000 16.5000 06/08/2000 17.2450 06/09/2000 17.4400 06/12/2000 17.6400 06/13/2000 17.4900 06/14/2000 17.3100 06/15/2000 17.2500 06/16/2000 17.5400 06/19/2000 17.7050 06/20/2000 17.8500 06/21/2000 17.6800 06/22/2000 17.5700 06/23/2000 17.6850 06/26/2000 18.0600 06/27/2000 18.2500 06/28/2000 18.8000 06/29/2000 18.2250 06/30/2000 18.0000 07/03/2000 17.7600 07/04/2000 16.1500 07/05/2000 15.7400 07/06/2000 15.6450 07/07/2000 15.4000 07/10/2000 15.2600 07/11/2000 15.1500 07/12/2000 14.9750 07/13/2000 14.9450 07/14/2000 14.8700 07/17/2000 14.8950 07/18/2000 14.8100 07/19/2000 14.9100 07/20/2000 14.8250 07/21/2000 14.7800 07/24/2000 14.7450 07/25/2000 14.8000 07/26/2000 14.5800 07/27/2000 14.5000 07/28/2000 14.4400 07/31/2000 14.4600 08/01/2000 14.5500 08/02/2000 16.0050 08/03/2000 16.3750 08/04/2000 16.7250 08/07/2000 16.7100 08/08/2000 16.7500 08/09/2000 16.9500 08/10/2000 16.7500 08/11/2000 16.8500 08/14/2000 16.9250 08/15/2000 16.9800 08/16/2000 16.9000 08/17/2000 16.9500 08/18/2000 16.9000 08/21/2000 16.9000 08/22/2000 16.8800 08/23/2000 16.7900 08/24/2000 16.6000 08/25/2000 16.5500 08/28/2000 16.5275 08/29/2000 16.5250 08/30/2000 16.5100 08/31/2000 16.5550 09/01/2000 16.2200 09/04/2000 16.1800 09/05/2000 16.2462 09/06/2000 16.3500 09/07/2000 16.5000 09/08/2000 16.4500 09/11/2000 16.6200 09/12/2000 16.6050 09/13/2000 16.7200 09/14/2000 16.8150 09/15/2000 16.9450 09/18/2000 17.1600 09/19/2000 17.1800 09/20/2000 17.0700 09/21/2000 16.9550 09/22/2000 17.0100 09/25/2000 17.0000 09/26/2000 17.0700 09/27/2000 17.0300 09/28/2000 17.0750 09/29/2000 16.9700 10/02/2000 16.9600 10/03/2000 16.8900 10/04/2000 16.8650 10/05/2000 16.9050 10/06/2000 16.8600 10/09/2000 16.8450 10/10/2000 16.8000 10/11/2000 16.7600 10/12/2000 16.7250 10/13/2000 16.8400 10/16/2000 16.9700 10/17/2000 16.9950 10/18/2000 17.0250 10/19/2000 18.1000 10/20/2000 18.0337 10/23/2000 18.0500 10/24/2000 18.0750 10/25/2000 18.0100 10/26/2000 18.0900 10/27/2000 18.2150 10/30/2000 18.1900 10/31/2000 18.1600 11/01/2000 18.1150 11/03/2000 18.1450 11/06/2000 18.1250 11/07/2000 18.1450 11/08/2000 18.2500 11/09/2000 18.5750 11/10/2000 18.6800 11/13/2000 18.6400 11/14/2000 18.8500 11/15/2000 18.6000 11/16/2000 18.6200 11/17/2000 18.6750 11/21/2000 18.7500 11/22/2000 18.9000 11/23/2000 19.0100 11/24/2000 19.0100 11/27/2000 19.0000 11/28/2000 18.9850 11/29/2000 18.9250 11/30/2000 18.8450 12/04/2000 18.8000 12/05/2000 18.7450 12/06/2000 18.6350 12/07/2000 18.3550 12/08/2000 18.2500 12/11/2000 18.1200 12/13/2000 18.0350 12/14/2000 18.0200 12/15/2000 18.0000 12/18/2000 17.9700 12/19/2000 17.9250 12/20/2000 17.9200 12/21/2000 18.5750 12/22/2000 18.6500 12/26/2000 18.7950 12/27/2000 18.7225 12/28/2000 18.7200 12/29/2000 18.8550 01/02/2001 18.7750 01/03/2001 19.0000 01/04/2001 19.0900 01/05/2001 18.3800 01/08/2001 18.2200 01/09/2001 18.0550 01/10/2001 17.9900 01/11/2001 18.0600 01/12/2001 17.9900 01/15/2001 18.0550 01/16/2001 18.8500 01/17/2001 19.3400 01/18/2001 19.2450 01/19/2001 19.2000 01/22/2001 19.0500 01/23/2001 18.8900 01/24/2001 18.8350 01/25/2001 18.7900 01/26/2001 18.5900 01/29/2001 18.4450 01/30/2001 18.4200 01/31/2001 18.3500 02/01/2001 18.1500 02/02/2001 18.2900 02/06/2001 18.3750 02/07/2001 18.4600 02/08/2001 18.5150 02/09/2001 18.4000 02/12/2001 18.4500 02/13/2001 18.2900 02/14/2001 18.0300 02/15/2001 18.1250 02/16/2001 18.1000 02/19/2001 18.0750 02/20/2001 18.0200 02/21/2001 18.0850 02/22/2001 18.1200 02/23/2001 18.0500 02/26/2001 17.7750 02/27/2001 17.5650 02/28/2001 17.3900 03/01/2001 17.4200 03/02/2001 17.4400 03/05/2001 17.5000 03/06/2001 17.5000 03/07/2001 17.5000 03/08/2001 17.4700 03/09/2001 17.3900 03/12/2001 17.3000 03/13/2001 17.2500 03/14/2001 17.1800 03/15/2001 17.0800 03/16/2001 17.2000 03/19/2001 17.2950 03/20/2001 17.3400 03/22/2001 17.3450 03/23/2001 17.3000 03/26/2001 17.4200 03/27/2001 17.2200 03/28/2001 17.0000 03/29/2001 16.9000 03/30/2001 16.8500 04/02/2001 16.7500 04/03/2001 16.8500 04/04/2001 16.8400 04/05/2001 16.7800 04/06/2001 16.7800 04/09/2001 16.8300 04/10/2001 16.7600 04/11/2001 16.5350 04/16/2001 16.5250 04/17/2001 16.4900 04/18/2001 16.4300 04/19/2001 16.1650 04/20/2001 15.9800 04/23/2001 16.0200 04/24/2001 16.0550 04/25/2001 15.9400 04/26/2001 15.8500 04/27/2001 15.6400 04/30/2001 15.6400 05/02/2001 15.5800 05/03/2001 15.4650 05/04/2001 15.4500 05/07/2001 15.4000 05/08/2001 15.3900 05/09/2001 15.3600 05/10/2001 15.2475 05/11/2001 15.1900 05/14/2001 15.0850 05/15/2001 15.0050 05/16/2001 14.8900 05/17/2001 14.8000 05/18/2001 14.3500 05/21/2001 14.2000 05/22/2001 12.6500 05/23/2001 12.2750 05/24/2001 12.3500 05/25/2001 12.3000 05/28/2001 12.2800 05/29/2001 12.2300 05/30/2001 12.2000 05/31/2001 12.3100 06/01/2001 12.3875 06/04/2001 12.3000 06/05/2001 12.3350 06/06/2001 12.3900 06/07/2001 12.3100 06/08/2001 12.1150 06/11/2001 12.0000 06/12/2001 11.7500 06/13/2001 11.5500 06/14/2001 11.5500 06/15/2001 11.4150 06/18/2001 11.3400 06/19/2001 11.0750 06/20/2001 11.0300 06/21/2001 11.1250 06/22/2001 11.2100 06/25/2001 11.4500 06/26/2001 11.4650 06/27/2001 11.3600 06/28/2001 11.2500 06/29/2001 11.1150 07/02/2001 11.0000 07/03/2001 11.0000 07/04/2001 10.9350 07/05/2001 10.9350 07/06/2001 10.9350 07/09/2001 11.2900 07/10/2001 11.1750 07/11/2001 11.1900 07/12/2001 11.6250 07/13/2001 12.1450 07/16/2001 12.2500 07/17/2001 11.9500 07/18/2001 11.6000 07/19/2001 11.0900 07/20/2001 11.0500 07/23/2001 11.0400 07/24/2001 10.8950 07/25/2001 10.6800 07/26/2001 10.4250 07/27/2001 10.3900 07/30/2001 10.3700 07/31/2001 10.2200 08/01/2001 10.1450 08/02/2001 9.9800 08/03/2001 9.5500 08/06/2001 9.4450 08/07/2001 9.3250 08/08/2001 9.2500 08/09/2001 9.2150 08/10/2001 9.1700 08/13/2001 9.1300 08/14/2001 9.1000 08/15/2001 9.1150 08/16/2001 9.1000 08/17/2001 9.0500 08/20/2001 9.0000 08/21/2001 9.0000 08/22/2001 8.9000 08/23/2001 8.8400 08/24/2001 8.8250 08/27/2001 9.0550 08/28/2001 9.2600 08/29/2001 9.5500 08/30/2001 9.6600 08/31/2001 10.0000 09/03/2001 10.4250 09/04/2001 10.2300 09/05/2001 10.4150 09/06/2001 10.4400 09/07/2001 10.3600 09/10/2001 10.3100 09/11/2001 10.3300 09/12/2001 11.3500 09/13/2001 11.2500 09/14/2001 11.0500 09/17/2001 11.2500 09/18/2001 11.1000 09/19/2001 10.9000 09/20/2001 11.1000 09/21/2001 11.2300 09/24/2001 11.4000 09/25/2001 11.1500 09/26/2001 11.3100 09/27/2001 11.5500 09/28/2001 11.8000 10/01/2001 11.5000 10/02/2001 11.3500 10/03/2001 11.4500 10/04/2001 11.2100 10/05/2001 11.3500 10/08/2001 11.2900 10/09/2001 11.4000 10/10/2001 11.2500 10/11/2001 11.0300 10/12/2001 10.8300 10/15/2001 10.8500 10/16/2001 10.6300 10/17/2001 10.2050 10/18/2001 10.0000 10/19/2001 9.8500 10/22/2001 9.7600 10/23/2001 9.3500 10/24/2001 9.1300 10/25/2001 9.0000 10/26/2001 8.9000 10/29/2001 9.0500 10/30/2001 9.0500 10/31/2001 9.3500 11/01/2001 9.2250 11/02/2001 9.3000 11/05/2001 9.3750 11/06/2001 9.0500 11/07/2001 8.9500 11/08/2001 8.9000 11/09/2001 8.9000 11/12/2001 9.0500 11/13/2001 9.2000 11/14/2001 9.1500 11/15/2001 9.0000 11/16/2001 8.8400 11/19/2001 8.9900 11/21/2001 9.1400 11/22/2001 8.8300 11/23/2001 8.7500 11/26/2001 8.5000 11/27/2001 8.1500 11/28/2001 8.1500 11/29/2001 8.6500 11/30/2001 8.8000 12/03/2001 8.9000 12/04/2001 8.4200 12/05/2001 8.2200 12/06/2001 8.2500 12/07/2001 8.4000 12/10/2001 8.4000 12/11/2001 8.1500 12/13/2001 7.9650 12/14/2001 7.4500 12/17/2001 7.2500 12/18/2001 7.2500 12/19/2001 7.2100 12/20/2001 7.3650 12/21/2001 8.0250 12/24/2001 7.9150 12/26/2001 7.9750 12/27/2001 7.9450 12/28/2001 7.9000 12/31/2001 7.9000 01/02/2002 8.0000 01/03/2002 8.0250 01/04/2002 7.8000 01/07/2002 7.7600 01/08/2002 7.6500 01/09/2002 7.6500 01/10/2002 7.7000 01/11/2002 7.8900 01/14/2002 8.1000 01/15/2002 7.9850 01/16/2002 7.7000 01/17/2002 7.6700 01/18/2002 7.5500 01/21/2002 7.5000 01/22/2002 7.5500 01/23/2002 7.9000 01/24/2002 8.0650 01/25/2002 8.1500 01/28/2002 8.2500 01/29/2002 8.3500 01/30/2002 8.7500 01/31/2002 9.2900 02/01/2002 9.2000 02/04/2002 9.2500 02/06/2002 9.1500 02/07/2002 8.9250 02/08/2002 8.5500 02/11/2002 8.4000 02/12/2002 9.1700 02/13/2002 9.3000 02/14/2002 9.2100 02/15/2002 9.4000 02/18/2002 9.4000 02/19/2002 9.3650 02/20/2002 9.1900 02/21/2002 9.1300 02/22/2002 8.9950 02/25/2002 8.8500 02/26/2002 8.5800 02/27/2002 8.3000 02/28/2002 8.4500 03/01/2002 8.4500 03/04/2002 8.4000 03/05/2002 8.2600 03/06/2002 8.2100 03/07/2002 8.2250 03/08/2002 8.2000 03/11/2002 8.2000 03/12/2002 8.0900 03/13/2002 8.0900 03/14/2002 8.3800 03/15/2002 8.7500 03/18/2002 8.9750 03/19/2002 8.8000 03/20/2002 8.8600 03/22/2002 8.7500 03/25/2002 8.8150 03/26/2002 8.5600 03/27/2002 8.4500 04/01/2002 8.0500 04/02/2002 7.3500 04/03/2002 7.3500 04/04/2002 7.4250 04/05/2002 7.4750 04/08/2002 7.3000 04/09/2002 7.1200 04/10/2002 6.9500 04/11/2002 6.9200 04/12/2002 6.8500 04/15/2002 6.8500 04/16/2002 6.5000 04/17/2002 6.3500 04/18/2002 6.4500 04/19/2002 6.4300 04/22/2002 6.4500 04/23/2002 6.4100 04/24/2002 6.3600 04/25/2002 6.3500 04/26/2002 6.5800 04/29/2002 6.6000 04/30/2002 6.5650 05/02/2002 6.7750 05/03/2002 6.9900 05/06/2002 7.4500 05/07/2002 7.5000 05/08/2002 7.6000 05/09/2002 7.5500 05/10/2002 7.7550 05/13/2002 7.9200 05/14/2002 7.9500 05/15/2002 7.9250 05/16/2002 7.9400 05/17/2002 7.7400 05/20/2002 7.7200 05/21/2002 7.7500 05/22/2002 7.9000 05/23/2002 7.9000 05/24/2002 7.9000 05/27/2002 7.9000 05/28/2002 7.9000 05/29/2002 7.8500 05/30/2002 7.9500 05/31/2002 8.1500 06/03/2002 8.0500 06/04/2002 7.9000 06/05/2002 7.8900 06/06/2002 7.9750 06/07/2002 8.3000 06/10/2002 8.3000 06/11/2002 8.2000 06/12/2002 8.0900 06/13/2002 8.2000 06/14/2002 8.0000 06/17/2002 7.9750 06/18/2002 7.8500 06/19/2002 7.7500 06/20/2002 7.8850 06/21/2002 8.1400 06/24/2002 9.0500 06/25/2002 9.6000 06/26/2002 9.0800 06/27/2002 10.2000 06/28/2002 9.9600 07/01/2002 9.7500 07/02/2002 9.5500 07/03/2002 9.4500 07/04/2002 9.2750 07/05/2002 8.8500 07/08/2002 8.6500 07/09/2002 8.5300 07/10/2002 8.3550 07/11/2002 8.3400 07/12/2002 8.2600 07/15/2002 8.1650 07/16/2002 8.1450 07/17/2002 8.0900 07/18/2002 7.8900 07/19/2002 7.9400 07/22/2002 8.0000 07/23/2002 7.9000 07/24/2002 7.8000 07/25/2002 7.8500 07/26/2002 7.7800 07/29/2002 7.7500 07/30/2002 7.7000 07/31/2002 7.7000 08/01/2002 7.8500 08/02/2002 8.0200 08/05/2002 7.9500 08/06/2002 7.8500 08/07/2002 7.6250 08/08/2002 7.5000 08/09/2002 7.3500 08/12/2002 7.3000 08/13/2002 7.4000 08/14/2002 7.5150 08/15/2002 7.5350 08/16/2002 7.5900 08/19/2002 7.6750 08/20/2002 7.6000 08/21/2002 7.6400 08/22/2002 7.5750 08/23/2002 7.5750 08/26/2002 7.5750 08/27/2002 7.6000 08/28/2002 7.5500 08/29/2002 7.6250 08/30/2002 7.6000 09/02/2002 7.5500 09/03/2002 7.5000 09/04/2002 7.6000 09/05/2002 7.8000 09/06/2002 7.9200 09/09/2002 7.8650 09/10/2002 7.8000 09/11/2002 7.7200 09/12/2002 7.6850 09/13/2002 7.7500 09/17/2002 7.8500 09/18/2002 7.8800 09/19/2002 8.0500 09/20/2002 8.4500 09/23/2002 9.6500 09/24/2002 10.0750 09/25/2002 9.9500 09/26/2002 9.8900 09/27/2002 9.3000 09/30/2002 9.1750 10/01/2002 9.2000 10/02/2002 9.1000 10/03/2002 9.0350 10/04/2002 8.9150 10/07/2002 8.7500 10/08/2002 8.8800 10/09/2002 8.9000 10/10/2002 9.1000 10/11/2002 9.0400 10/14/2002 8.9000 10/15/2002 8.8300 10/16/2002 8.6800 10/17/2002 8.6000 10/18/2002 8.4650 10/21/2002 8.4100 10/22/2002 8.2500 10/23/2002 8.2300 10/24/2002 8.3100 10/25/2002 8.2500 10/28/2002 8.3400 10/29/2002 8.3000 10/30/2002 8.4000 10/31/2002 8.5700 11/01/2002 8.4950 11/04/2002 8.4700 11/05/2002 8.4600 11/06/2002 8.4300 11/07/2002 8.3500 11/08/2002 8.4150 11/11/2002 8.6000 11/12/2002 8.8500 11/13/2002 8.8500 11/14/2002 8.7200 11/15/2002 8.3600 11/18/2002 8.3200 11/19/2002 8.3100 11/21/2002 8.2100 11/22/2002 7.9500 11/25/2002 7.9500 11/26/2002 7.9900 11/27/2002 8.0400 11/28/2002 7.9650 11/29/2002 7.8900 12/02/2002 7.8500 12/03/2002 7.8500 12/04/2002 7.8800 12/05/2002 7.9750 12/06/2002 8.0500 12/09/2002 8.2900 12/10/2002 8.3500 12/11/2002 8.5400 12/13/2002 8.4500 12/16/2002 8.3100 12/17/2002 8.2500 12/18/2002 8.3000 12/19/2002 8.3100 12/20/2002 8.3000 12/23/2002 8.3000 12/24/2002 8.3000 12/26/2002 8.4000 12/27/2002 8.4200 12/30/2002 8.4500 12/31/2002 8.5350 01/02/2003 8.7500 01/03/2003 8.7500 01/06/2003 8.8000 01/07/2003 8.7300 01/08/2003 8.6600 01/09/2003 8.7250 01/10/2003 8.7800 01/13/2003 8.9300 01/14/2003 9.1400 01/15/2003 8.9900 01/16/2003 8.8600 01/17/2003 8.8700 01/20/2003 9.0000 01/21/2003 9.0000 01/22/2003 9.2400 01/23/2003 9.7000 01/24/2003 9.6200 01/27/2003 9.5600 01/28/2003 9.6500 01/29/2003 9.7650 01/30/2003 9.8950 01/31/2003 9.7400 02/03/2003 9.7000 02/04/2003 9.6750 02/06/2003 9.8300 02/07/2003 9.7450 02/10/2003 9.9325 02/11/2003 10.1500 02/12/2003 9.9875 02/13/2003 10.0900 02/14/2003 10.1900 02/17/2003 10.0000 02/18/2003 9.7500 02/19/2003 9.6850 02/20/2003 9.7000 02/21/2003 9.6700 02/24/2003 9.7675 02/25/2003 9.8750 02/26/2003 10.1000 02/27/2003 10.2000 02/28/2003 10.1500 03/03/2003 10.1200 03/04/2003 10.0750 03/05/2003 10.2000 03/06/2003 10.6250 03/07/2003 10.7500 03/10/2003 10.5000 03/11/2003 10.5500 03/12/2003 10.5400 03/13/2003 10.4500 03/14/2003 10.0200 03/17/2003 9.8900 03/18/2003 9.8500 03/19/2003 9.7450 03/20/2003 9.7750 03/24/2003 9.6500 03/25/2003 9.4750 03/26/2003 9.3200 03/27/2003 9.2150 03/28/2003 9.1450 03/31/2003 9.3250 04/01/2003 9.4900 04/02/2003 9.4500 04/03/2003 9.3750 04/04/2003 9.3800 04/07/2003 9.2800 04/08/2003 9.1300 04/09/2003 9.0300 04/10/2003 9.0100 04/11/2003 8.9900 04/14/2003 8.8100 04/15/2003 8.6150 04/16/2003 8.5500 04/21/2003 8.3800 04/22/2003 8.2700 04/23/2003 8.1800 04/24/2003 8.0950 04/25/2003 7.7500 04/28/2003 7.4440 04/29/2003 7.3350 04/30/2003 7.0750 05/02/2003 6.7000 05/05/2003 6.5000 05/06/2003 6.3600 05/07/2003 6.4000 05/08/2003 6.5500 05/09/2003 6.3450 05/12/2003 5.9400 05/13/2003 5.7000 05/14/2003 5.6500 05/15/2003 5.5150 05/16/2003 5.5150 05/19/2003 6.1500 05/20/2003 6.2900 05/21/2003 6.0200 05/22/2003 5.8000 05/23/2003 5.5750 05/26/2003 5.3250 05/27/2003 5.3500 05/28/2003 5.4750 05/29/2003 5.6750 05/30/2003 5.4250 06/02/2003 5.3700 06/03/2003 5.2350 06/04/2003 5.2250 06/05/2003 5.6250 06/06/2003 5.8500 06/09/2003 5.8500 06/10/2003 6.1250 06/11/2003 6.3650 06/12/2003 6.2500 06/13/2003 6.0500 06/16/2003 6.2000 06/17/2003 6.0150 06/18/2003 5.9000 06/19/2003 6.1750 06/20/2003 6.0000 06/23/2003 5.7300 06/24/2003 5.6250 06/25/2003 5.5500 06/26/2003 5.5250 06/27/2003 5.4000 06/30/2003 5.5000 07/01/2003 5.3500 07/02/2003 5.2300 07/03/2003 5.2500 07/04/2003 5.2500 07/07/2003 5.2275 07/08/2003 5.2950 07/09/2003 5.4500 07/10/2003 5.7300 07/11/2003 5.5650 07/14/2003 5.5800 07/15/2003 5.5750 07/16/2003 5.6000 07/17/2003 5.5850 07/18/2003 5.3500 07/21/2003 5.2000 07/22/2003 5.2300 07/23/2003 5.1500 07/24/2003 5.1750 07/25/2003 5.1100 07/28/2003 5.0200 07/29/2003 5.0100 07/30/2003 4.9500 07/31/2003 4.9850 08/01/2003 4.9000 08/04/2003 4.9500 08/05/2003 4.9500 08/06/2003 5.1000 08/07/2003 5.1725 08/08/2003 5.0450 08/11/2003 5.0200 08/12/2003 5.0000 08/13/2003 4.9400 08/14/2003 4.9575 08/15/2003 4.8000 08/18/2003 4.7450 08/19/2003 4.8400 08/20/2003 4.8100 08/21/2003 5.0000 08/22/2003 4.9100 08/25/2003 4.9900 08/26/2003 5.0500 08/27/2003 5.0300 08/28/2003 5.1500 08/29/2003 5.0750 09/01/2003 5.2500 09/02/2003 5.3500 09/03/2003 5.3550 09/04/2003 5.3150 09/05/2003 5.1000 09/08/2003 5.0100 09/09/2003 5.0500 09/10/2003 5.0500 09/11/2003 5.0750 09/12/2003 4.9450 09/15/2003 4.8900 09/17/2003 4.9500 09/18/2003 4.9400 09/19/2003 4.8650 09/22/2003 5.0000 09/23/2003 4.9650 09/24/2003 4.8500 09/25/2003 5.0500 09/26/2003 4.9900 09/29/2003 4.9750 09/30/2003 5.0000 10/01/2003 5.0300 10/02/2003 5.1000 10/03/2003 5.1500 10/06/2003 5.3650 10/07/2003 5.4500 10/08/2003 5.6500 10/09/2003 5.8850 10/10/2003 5.8375 10/13/2003 5.7387 10/14/2003 5.6800 10/15/2003 5.8250 10/16/2003 5.8450 10/17/2003 5.8800 10/20/2003 5.8850 10/21/2003 5.8500 10/22/2003 5.7200 10/23/2003 5.9000 10/24/2003 5.8000 10/27/2003 5.6800 10/28/2003 5.5000 10/29/2003 5.3350 10/30/2003 5.3500 10/31/2003 5.2500 11/03/2003 5.1487 11/04/2003 5.0013 11/05/2003 4.8563 11/06/2003 4.9500 11/07/2003 4.9500 11/10/2003 4.8750 11/11/2003 4.9350 11/12/2003 4.9442 11/13/2003 5.0500 11/14/2003 5.1699 11/17/2003 5.2000 11/18/2003 5.4800 11/19/2003 5.3800 11/21/2003 5.4000 11/24/2003 5.6000 11/25/2003 5.9200 11/26/2003 6.1500 11/27/2003 6.3750 11/28/2003 6.3500 12/01/2003 6.5400 12/02/2003 6.7400 12/03/2003 6.6548 12/04/2003 6.5250 12/05/2003 6.3500 12/08/2003 6.2300 12/09/2003 6.2500 12/10/2003 6.1000 12/11/2003 6.1650 12/15/2003 6.0400 12/16/2003 6.3200 12/17/2003 6.3500 12/18/2003 6.5900 12/19/2003 6.4950 12/22/2003 6.4500 12/23/2003 6.5000 12/24/2003 6.4900 12/26/2003 6.4850 12/29/2003 6.4287 12/30/2003 6.3600 12/31/2003 6.2889 01/02/2004 6.2500 01/05/2004 6.1449 01/06/2004 5.9300 01/07/2004 5.7700 01/08/2004 5.6150 01/09/2004 5.3700 01/12/2004 5.3500 01/13/2004 5.1800 01/14/2004 5.2500 01/15/2004 5.2050 01/16/2004 5.1700 01/19/2004 5.0850 01/20/2004 5.1000 01/21/2004 5.0300 01/22/2004 5.1750 01/23/2004 5.2500 01/26/2004 5.1600 01/27/2004 5.1200 01/28/2004 4.9700 01/29/2004 5.0900 01/30/2004 5.2800 02/02/2004 5.1500 02/03/2004 5.0700 02/04/2004 5.2200 02/06/2004 5.1800 02/09/2004 5.3500 02/10/2004 5.4350 02/11/2004 5.7450 02/12/2004 5.7250 02/13/2004 5.6799 02/16/2004 5.6537 02/17/2004 5.6599 02/18/2004 5.9050 02/19/2004 5.9500 02/20/2004 5.9500 02/23/2004 6.2000 02/24/2004 6.3500 02/25/2004 6.3900 02/26/2004 6.7450 02/27/2004 6.6799 03/01/2004 6.6500 03/02/2004 6.6500 03/03/2004 6.5200 03/04/2004 6.6550 03/05/2004 6.5800 03/08/2004 6.4100 03/09/2004 6.2500 03/10/2004 6.2000 03/11/2004 6.2950 03/12/2004 6.2700 03/15/2004 6.5500 03/16/2004 6.7900 03/17/2004 6.7700 03/18/2004 6.6736 03/19/2004 6.6500 03/22/2004 6.6650 03/23/2004 6.5800 03/24/2004 6.4500 03/25/2004 6.4950 03/26/2004 6.3477 03/29/2004 6.2400 03/30/2004 6.2150 03/31/2004 6.2500 04/01/2004 6.2450 04/02/2004 6.1900 04/05/2004 6.2150 04/06/2004 6.2300 04/07/2004 6.2650 04/12/2004 6.1100 04/13/2004 6.1300 04/14/2004 6.1500 04/15/2004 6.2670 04/16/2004 6.2150 04/19/2004 6.1800 04/20/2004 6.1300 04/21/2004 6.1500 04/22/2004 6.2000 04/23/2004 6.1500 04/26/2004 6.0450 04/27/2004 5.9000 04/28/2004 5.8300 04/29/2004 6.3400 04/30/2004 6.4241 05/03/2004 6.4500 05/04/2004 6.6173 05/05/2004 6.7308 05/06/2004 6.7943 05/07/2004 6.7500 05/10/2004 7.0650 05/11/2004 7.1883 05/12/2004 7.2589 05/13/2004 7.2750 05/14/2004 7.2939 05/17/2004 7.1250 05/18/2004 7.0588 05/19/2004 6.9500 05/20/2004 6.9500 05/21/2004 6.9749 05/24/2004 6.9550 05/25/2004 6.9688 05/26/2004 6.8000 05/27/2004 6.9000 05/28/2004 6.9200 05/31/2004 6.8750 06/01/2004 6.8950 06/02/2004 7.0339 06/03/2004 7.0389 06/04/2004 7.0738 06/07/2004 7.0989 06/08/2004 7.1089 06/09/2004 7.0500 06/10/2004 6.9899 06/11/2004 7.0390 06/14/2004 6.9890 06/15/2004 7.0650 06/16/2004 7.0937 06/17/2004 7.0185 06/18/2004 6.9900 06/21/2004 7.0000 06/22/2004 7.0000 06/23/2004 6.9385 06/24/2004 7.0000 06/25/2004 6.9500 06/28/2004 6.8938 06/29/2004 7.1000 06/30/2004 7.1781 07/01/2004 7.2418 07/02/2004 7.1380 07/05/2004 7.0500 07/06/2004 7.0250 07/07/2004 6.9949 07/08/2004 7.0100 07/09/2004 7.0500 07/12/2004 7.0100 07/13/2004 6.9949 07/14/2004 6.9601 07/15/2004 7.0250 07/16/2004 7.0249 07/19/2004 7.0049 07/20/2004 6.9675 07/21/2004 7.0300 07/22/2004 7.1450 07/23/2004 7.1241 07/26/2004 7.1977 07/27/2004 7.2441 07/28/2004 7.3900 07/29/2004 7.4600 07/30/2004 7.3900 08/02/2004 7.3700 08/03/2004 7.3500 08/04/2004 7.3200 08/05/2004 7.4250 08/06/2004 7.4800 08/09/2004 7.4900 08/10/2004 7.5200 08/11/2004 7.5500 08/12/2004 7.6000 08/13/2004 7.5577 08/16/2004 7.4841 08/17/2004 7.4800 08/18/2004 7.3900 08/19/2004 7.3800 08/20/2004 7.3785 08/23/2004 7.4250 08/24/2004 7.5700 08/25/2004 7.6100 08/26/2004 7.6688 08/27/2004 7.6300 08/30/2004 7.6500 08/31/2004 7.6700 09/01/2004 7.6000 09/02/2004 7.5850 09/03/2004 7.5665 09/06/2004 7.5500 09/07/2004 7.6500 09/08/2004 7.8000 09/09/2004 7.8250 09/10/2004 7.7800 09/13/2004 7.7800 09/14/2004 7.8750 09/15/2004 7.8000 09/17/2004 7.7500 09/20/2004 7.7335 09/21/2004 7.7571 09/22/2004 7.7911 09/23/2004 7.7640 09/24/2004 7.7370 09/27/2004 7.9090 09/28/2004 8.0350 09/29/2004 7.9820 09/30/2004 8.0188 10/01/2004 8.0435 10/04/2004 8.0100 10/05/2004 7.9700 10/06/2004 7.9589 10/07/2004 7.9450 10/08/2004 7.9900 10/11/2004 7.9450 10/12/2004 7.9750 10/13/2004 8.0200 10/14/2004 8.0088 10/15/2004 8.0088 10/18/2004 8.0138 10/19/2004 8.0100 10/20/2004 8.0095 10/21/2004 8.0228 10/22/2004 8.0300 10/25/2004 8.1200 10/26/2004 8.1500 10/27/2004 8.1991 10/28/2004 8.2750 10/29/2004 8.2500 11/01/2004 8.2500 11/02/2004 8.4000 11/03/2004 8.4000 11/04/2004 8.4088 11/05/2004 8.3977 11/08/2004 8.4900 11/09/2004 8.4850 11/10/2004 8.6600 11/11/2004 8.6450 11/12/2004 8.6000 11/15/2004 8.5750 11/16/2004 8.5371 11/17/2004 8.5300 11/18/2004 8.6000 11/19/2004 8.5800 11/22/2004 8.6650 11/23/2004 8.7300 11/24/2004 8.8000 11/25/2004 8.8600 11/26/2004 8.8345 11/29/2004 8.8585 11/30/2004 8.8485 12/01/2004 8.8341 12/02/2004 8.8000 12/03/2004 8.7550 12/06/2004 8.7387 12/07/2004 8.7200 12/08/2004 8.7300 12/09/2004 8.7400 12/10/2004 8.7500 12/13/2004 8.9500 12/14/2004 9.1000 12/15/2004 9.1000 12/16/2004 9.1065 12/17/2004 9.0950 12/20/2004 9.1100 12/21/2004 9.0500 12/22/2004 8.9500 12/23/2004 9.0150 12/24/2004 8.9700 12/27/2004 8.9400 12/28/2004 8.9700 12/29/2004 9.0000 12/30/2004 9.0300 12/31/2004 8.9500 01/03/2005 8.9600 01/04/2005 8.9800 01/05/2005 8.9200 01/06/2005 8.9400 01/07/2005 8.9950 01/10/2005 8.9400 01/11/2005 8.9300 01/12/2005 8.9100 01/13/2005 8.9850 01/14/2005 8.9200 01/17/2005 8.8800 01/18/2005 8.8200 01/19/2005 8.9500 01/20/2005 8.9500 01/21/2005 8.9800 01/24/2005 8.9500 01/25/2005 8.9800 01/26/2005 9.0000 01/27/2005 9.0750 01/28/2005 9.0900 01/31/2005 9.1800 02/01/2005 9.2800 02/02/2005 9.3300 02/03/2005 9.4000 02/04/2005 9.3800 02/07/2005 9.4450 02/08/2005 9.4500 02/09/2005 9.4750 02/10/2005 9.4900 02/11/2005 9.4550 02/14/2005 9.4500 02/15/2005 9.4500 02/16/2005 9.4300 02/17/2005 9.4700 02/18/2005 9.4500 02/21/2005 9.5050 02/22/2005 9.5150 02/23/2005 9.5650 02/24/2005 9.5700 02/25/2005 9.5500 02/28/2005 9.6800 03/01/2005 9.6950 03/02/2005 9.6950 03/03/2005 9.7100 03/04/2005 9.7950 03/07/2005 9.7550 03/08/2005 9.7150 03/09/2005 9.7150 03/10/2005 9.7250 03/11/2005 9.7150 03/14/2005 9.6900 03/15/2005 9.7900 03/16/2005 9.7900 03/17/2005 9.8200 03/18/2005 9.7800 03/22/2005 9.8300 03/23/2005 9.8650 03/28/2005 9.8500 03/29/2005 9.8200 03/30/2005 9.8800 03/31/2005 9.9050 04/01/2005 9.9500 04/04/2005 9.9600 04/05/2005 9.9450 04/06/2005 10.0100 04/07/2005 10.0300 04/08/2005 9.9800 04/11/2005 9.9500 04/12/2005 9.9500 04/13/2005 9.9000 04/14/2005 10.0000 04/15/2005 10.0300 04/18/2005 9.9800 04/19/2005 10.0500 04/20/2005 10.0500 04/21/2005 10.0750 04/22/2005 10.0800 04/25/2005 10.0300 04/26/2005 10.0750 04/27/2005 10.0500 04/28/2005 10.1150 04/29/2005 10.0900 05/02/2005 10.1150 05/03/2005 10.1400 05/04/2005 10.1800 05/05/2005 10.2200 05/06/2005 10.1650 05/09/2005 10.2100 05/10/2005 10.1900 05/11/2005 10.2150 05/12/2005 10.2100 05/13/2005 10.1700 05/16/2005 10.1200 05/17/2005 10.1100 05/18/2005 10.1150 05/19/2005 10.0900 05/20/2005 10.0600 05/23/2005 10.0500 05/24/2005 10.0700 05/25/2005 10.0750 05/26/2005 10.0500 05/27/2005 10.0600 05/30/2005 10.0400 05/31/2005 10.0350 06/01/2005 10.0350 06/02/2005 10.0400 06/03/2005 10.0300 06/06/2005 10.0300 06/07/2005 10.0200 06/08/2005 10.0100 06/09/2005 10.0150 06/10/2005 10.0100 06/13/2005 10.0100 06/14/2005 9.9800 06/15/2005 10.0200 06/16/2005 10.0300 06/17/2005 10.0000 06/20/2005 10.0000 06/21/2005 10.0200 06/22/2005 10.0150 06/23/2005 10.0200 06/24/2005 10.0000 06/27/2005 9.9800 06/28/2005 9.9800 06/29/2005 9.9900 06/30/2005 9.9850 07/01/2005 9.9800 07/04/2005 9.9800 07/05/2005 9.9900 07/06/2005 10.0000 07/07/2005 10.0050 07/08/2005 9.9850 07/11/2005 9.9800 07/12/2005 9.9850 07/13/2005 9.9850 07/14/2005 10.0250 07/15/2005 10.0650 07/18/2005 10.0500 07/19/2005 10.0150 07/20/2005 10.0700 07/21/2005 10.0600 07/22/2005 10.0300 07/25/2005 10.0150 07/26/2005 10.0200 07/27/2005 10.0200 07/28/2005 10.0200 07/29/2005 10.0300 08/01/2005 10.0200 08/02/2005 10.0150 08/03/2005 10.0100 08/04/2005 9.9850 08/05/2005 9.9600 08/08/2005 10.0050 08/09/2005 10.0150 08/10/2005 10.0000 08/11/2005 10.0150 08/12/2005 10.0050 08/15/2005 10.0000 08/16/2005 10.0050 08/17/2005 10.0250 08/18/2005 10.0300 08/19/2005 10.0300 08/22/2005 10.0250 08/23/2005 10.0250 08/24/2005 10.0200 08/25/2005 9.9800 08/26/2005 9.9800 08/29/2005 9.8400 08/30/2005 9.8500 08/31/2005 9.8000 09/01/2005 9.7850 09/02/2005 9.7700 09/05/2005 9.7700 09/06/2005 9.7600 09/07/2005 9.7400 09/08/2005 9.7350 09/09/2005 9.7200 09/12/2005 9.7000 09/13/2005 9.6900 09/14/2005 9.6500 09/15/2005 9.6250 09/19/2005 9.6500 09/20/2005 9.6750 09/21/2005 9.6400 09/22/2005 9.6250 09/23/2005 9.6100 09/26/2005 9.5100 09/27/2005 9.5100 09/28/2005 9.4950 09/29/2005 9.4950 09/30/2005 9.4800 10/03/2005 9.4800 10/04/2005 9.4800 10/05/2005 9.4700 10/06/2005 9.4700 10/07/2005 9.4700 10/10/2005 9.4650 10/11/2005 9.4525 10/12/2005 9.4450 10/13/2005 9.4350 10/14/2005 9.4250 10/17/2005 9.4100 10/18/2005 9.3950 10/19/2005 9.3950 10/20/2005 9.4750 10/21/2005 9.3800 10/24/2005 9.3650 10/25/2005 9.3500 10/26/2005 9.3300 10/27/2005 9.3150 10/28/2005 9.2950 10/31/2005 9.2750 11/01/2005 9.2850 11/02/2005 9.2900 11/03/2005 9.2800 11/04/2005 9.2700 11/07/2005 9.2450 11/08/2005 9.2125 11/09/2005 9.1850 11/10/2005 9.1500 11/11/2005 9.2000 11/14/2005 9.1950 11/15/2005 9.1900 11/16/2005 9.1650 11/17/2005 9.1650 11/18/2005 9.1550 11/21/2005 9.1400 11/22/2005 9.1200 11/23/2005 9.1200 11/24/2005 9.1200 11/25/2005 9.1100 11/28/2005 9.0525 11/29/2005 9.0300 11/30/2005 9.0050 12/01/2005 9.0000 12/02/2005 8.9950 12/05/2005 8.9800 12/06/2005 8.9650 12/07/2005 8.9500 12/08/2005 8.9000 12/09/2005 8.9200 12/13/2005 8.6500 12/14/2005 8.6000 12/15/2005 8.6250 12/16/2005 8.6150 12/19/2005 8.6600 12/20/2005 8.6250 12/21/2005 8.6150 12/22/2005 8.5875 12/23/2005 8.5750 12/26/2005 8.5900 12/27/2005 8.5950 12/28/2005 8.5750 12/29/2005 8.5700 12/30/2005 8.5650 01/02/2006 8.5700 01/03/2006 8.5650 01/04/2006 8.5500 01/05/2006 8.5650 01/06/2006 8.5750 01/09/2006 8.5850 01/10/2006 8.5000 01/11/2006 8.4900 01/12/2006 8.4800 01/13/2006 8.4750 01/16/2006 8.4550 01/17/2006 8.4350 01/18/2006 8.4100 01/19/2006 8.3800 01/20/2006 8.3550 01/23/2006 8.3300 01/24/2006 8.3200 01/25/2006 8.3100 01/26/2006 8.2700 01/27/2006 8.2400 01/30/2006 8.1100 01/31/2006 8.0950 02/01/2006 8.1100 02/02/2006 8.1100 02/03/2006 8.0900 02/07/2006 8.0650 02/08/2006 8.0750 02/09/2006 8.0750 02/10/2006 8.0650 02/13/2006 8.0250 02/14/2006 8.0150 02/15/2006 7.9800 02/16/2006 7.9650 02/17/2006 7.9250 02/20/2006 7.8850 02/21/2006 7.8600 02/22/2006 7.8425 02/23/2006 7.8500 02/24/2006 7.8500 02/27/2006 7.8050 02/28/2006 7.8050 03/01/2006 7.7800 03/02/2006 7.7650 03/03/2006 7.7600 03/06/2006 7.7525 03/07/2006 7.7425 03/08/2006 7.7400 03/09/2006 7.7475 03/10/2006 7.7600 03/13/2006 7.7350 03/14/2006 7.7250 03/15/2006 7.6950 03/16/2006 7.6700 03/17/2006 7.6500 03/20/2006 7.6350 03/22/2006 7.6350 03/23/2006 7.6250 03/24/2006 7.6150 03/27/2006 7.5700 03/28/2006 7.5750 03/29/2006 7.5750 03/30/2006 7.5700 03/31/2006 7.5750 04/03/2006 7.5800 04/04/2006 7.6000 04/05/2006 7.5950 04/06/2006 7.6000 04/07/2006 7.6000 04/10/2006 7.6050 04/11/2006 7.6000 04/12/2006 7.5900 04/17/2006 7.5850 04/18/2006 7.5675 04/19/2006 7.5525 04/20/2006 7.5400 04/21/2006 7.5400 04/24/2006 7.3800 04/25/2006 7.3550 04/26/2006 7.3300 04/27/2006 7.3250 04/28/2006 7.3200 05/02/2006 7.3100 05/03/2006 7.2950 05/04/2006 7.2950 05/05/2006 7.2900 05/08/2006 7.2900 05/09/2006 7.2900 05/10/2006 7.3350 05/11/2006 7.3350 05/12/2006 7.3350 05/15/2006 7.3350 05/16/2006 7.3200 05/17/2006 7.3100 05/18/2006 7.3050 05/19/2006 7.3150 05/22/2006 7.3200 05/23/2006 7.3300 05/24/2006 7.3350 05/25/2006 7.3450 05/26/2006 7.3400 05/29/2006 7.3300 05/30/2006 7.3400 05/31/2006 7.3350 06/01/2006 7.3400 06/02/2006 7.3350 06/05/2006 7.3400 06/06/2006 7.3350 06/07/2006 7.3350 06/08/2006 7.3450 06/09/2006 7.3350 06/12/2006 7.3550 06/13/2006 7.3350 06/14/2006 7.3350 06/15/2006 7.3400 06/16/2006 7.3400 06/19/2006 7.3350 06/20/2006 7.3350 06/21/2006 7.3300 06/22/2006 7.3200 06/23/2006 7.3250 06/26/2006 7.3300 06/27/2006 7.3250 06/28/2006 7.3200 06/29/2006 7.3200 06/30/2006 7.3250 07/03/2006 7.3250 07/04/2006 7.3050 07/05/2006 7.3050 07/06/2006 7.3150 07/07/2006 7.3150 07/10/2006 7.3200 07/11/2006 7.3200 07/12/2006 7.3200 07/13/2006 7.3200 07/14/2006 7.3200 07/17/2006 7.3100 07/18/2006 7.3000 07/19/2006 7.2950 07/20/2006 7.3000 07/21/2006 7.2950 07/24/2006 7.3000 07/25/2006 7.3050 07/26/2006 7.3100 07/27/2006 7.3200 07/28/2006 7.3200 07/31/2006 7.3250 08/01/2006 7.3250 08/02/2006 7.3200 08/03/2006 7.3200 08/04/2006 7.3200 08/07/2006 7.3050 08/08/2006 7.3000 08/09/2006 7.3100 08/10/2006 7.3150 08/11/2006 7.3150 08/14/2006 7.3150 08/15/2006 7.2900 08/16/2006 7.2900 08/17/2006 7.2900 08/18/2006 7.2800 08/21/2006 7.2800 08/22/2006 7.2800 08/23/2006 7.2847 08/24/2006 7.2900 08/25/2006 7.2796 08/28/2006 7.2925 08/29/2006 7.3100 08/30/2006 7.3074 08/31/2006 7.2987 09/01/2006 7.2887 09/04/2006 7.2912 09/05/2006 7.3037 09/06/2006 7.3087 09/07/2006 7.3100 09/08/2006 7.3112 09/11/2006 7.3125 09/12/2006 7.3112 09/13/2006 7.3075 09/14/2006 7.3092 09/15/2006 7.3035 09/18/2006 7.3075 09/19/2006 7.3050 09/20/2006 7.3050 09/21/2006 7.3050 09/22/2006 7.3050 09/25/2006 7.3100 09/26/2006 7.3175 09/27/2006 7.3187 09/28/2006 7.3225 09/29/2006 7.3225 10/02/2006 7.3212 10/03/2006 7.3212 10/04/2006 7.3187 10/05/2006 7.3187 10/06/2006 7.3187 10/09/2006 7.3187 10/10/2006 7.3187 10/11/2006 7.3200 10/12/2006 7.3200 10/13/2006 7.3150 10/16/2006 7.3150 10/17/2006 7.3125 10/18/2006 7.3100 10/19/2006 7.3100 10/20/2006 7.3100 10/23/2006 7.3100 10/24/2006 7.3100 10/25/2006 7.3100 10/26/2006 7.3075 10/27/2006 7.3062 10/30/2006 7.3000 10/31/2006 7.3012 11/01/2006 7.3012 11/03/2006 7.3000 11/06/2006 7.3000 11/07/2006 7.3000 11/08/2006 7.3000 11/09/2006 7.3000 11/10/2006 7.3000 11/13/2006 7.3000 11/14/2006 7.3000 11/15/2006 7.3000 11/16/2006 7.3000 11/17/2006 7.2950 11/21/2006 7.2925 11/22/2006 7.2975 11/23/2006 7.3012 11/24/2006 7.3062 11/27/2006 7.3087 11/28/2006 7.3109 11/29/2006 7.3138 11/30/2006 7.3175 12/04/2006 7.3187 12/05/2006 7.3174 12/06/2006 7.3180 12/07/2006 7.3225 12/08/2006 7.3237 12/11/2006 7.3275 12/13/2006 7.3900 12/14/2006 7.3262 12/15/2006 7.3467 12/18/2006 7.3400 12/19/2006 7.3662 12/20/2006 7.3300 12/21/2006 7.3262 12/22/2006 7.3362 12/26/2006 7.3437 12/27/2006 7.3400 12/28/2006 7.3458 12/29/2006 7.3675 01/02/2007 7.3700 01/03/2007 7.3550 01/04/2007 7.3575 01/05/2007 7.3488 01/08/2007 7.3502 01/09/2007 7.3505 01/10/2007 7.3800 01/11/2007 7.3950 01/12/2007 7.3900 01/15/2007 7.4100 01/16/2007 7.4200 01/17/2007 7.4000 01/18/2007 7.3900 01/19/2007 7.4050 01/22/2007 7.4045 01/23/2007 7.4500 01/24/2007 7.4550 01/25/2007 7.4550 01/26/2007 7.4550 01/29/2007 7.4550 01/30/2007 7.4600 01/31/2007 7.4550 02/01/2007 7.4550 02/02/2007 7.4600 02/06/2007 7.4550 02/07/2007 7.4550 02/08/2007 7.4600 02/09/2007 7.4575 02/12/2007 7.4500 02/13/2007 7.4600 02/14/2007 7.4600 02/15/2007 7.4500 02/16/2007 7.4550 02/19/2007 7.4650 02/20/2007 7.4550 02/21/2007 7.4500 02/22/2007 7.4600 02/23/2007 7.4600 02/26/2007 7.4500 02/27/2007 7.4675 02/28/2007 7.4512 03/01/2007 7.4600 03/02/2007 7.4650 03/05/2007 7.4525 03/06/2007 7.4512 03/07/2007 7.4550 03/08/2007 7.4500 03/09/2007 7.4550 03/12/2007 7.4600 03/13/2007 7.4600 03/14/2007 7.4600 03/15/2007 7.4500 03/16/2007 7.4550 03/20/2007 7.4520 03/21/2007 7.4500 03/22/2007 7.4500 03/23/2007 7.4600 03/26/2007 7.4500 03/27/2007 7.4525 03/28/2007 7.4650 03/29/2007 7.4550 03/30/2007 7.4550 04/02/2007 7.4550 04/03/2007 7.4550 04/04/2007 7.4600 04/09/2007 7.4600 04/10/2007 7.4550 04/11/2007 7.4500 04/12/2007 7.4510 04/13/2007 7.4600 04/16/2007 7.4600 04/17/2007 7.4550 04/18/2007 7.4500 04/19/2007 7.4500 04/20/2007 7.4497 04/23/2007 7.4500 04/24/2007 7.4600 04/25/2007 7.4500 04/26/2007 7.4456 04/27/2007 7.4500 04/30/2007 7.7000 05/02/2007 7.7000 05/03/2007 7.6900 05/04/2007 7.7000 05/07/2007 7.6975 05/08/2007 7.6912 05/09/2007 7.7012 05/10/2007 7.7100 05/11/2007 7.7100 05/14/2007 7.6850 05/15/2007 7.6875 05/16/2007 7.7062 05/17/2007 7.6975 05/18/2007 7.6950 05/21/2007 7.6960 05/22/2007 7.6960 05/23/2007 7.7000 05/24/2007 7.7050 05/25/2007 7.7070 05/28/2007 7.7050 05/29/2007 7.7050 05/30/2007 7.7050 05/31/2007 7.7050 06/01/2007 7.7012 06/04/2007 7.7025 06/05/2007 7.6987 06/06/2007 7.7000 06/07/2007 7.7000 06/08/2007 7.7137 06/11/2007 7.7050 06/12/2007 7.7050 06/13/2007 7.7062 06/14/2007 7.7062 06/15/2007 7.7075 06/18/2007 7.6975 06/19/2007 7.7062 06/20/2007 7.7062 06/21/2007 7.7050 06/22/2007 7.7075 06/25/2007 7.7050 06/26/2007 7.6912 06/27/2007 7.7000 06/28/2007 7.7050 06/29/2007 7.7050 07/02/2007 7.7050 07/03/2007 7.7050 07/04/2007 7.7050 07/05/2007 7.7050 07/06/2007 7.7050 07/09/2007 7.7050 07/10/2007 7.7010 07/11/2007 7.7005 07/12/2007 7.7025 07/13/2007 7.7005 07/16/2007 7.7050 07/17/2007 7.7050 07/18/2007 7.7000 07/19/2007 7.7005 07/20/2007 7.7000 07/23/2007 7.7025 07/24/2007 7.7050 07/25/2007 7.7050 07/26/2007 7.7083 07/27/2007 7.7100 07/30/2007 7.7050 07/31/2007 7.7100 08/01/2007 7.7100 08/02/2007 7.7100 08/03/2007 7.7100 08/06/2007 7.7200 08/07/2007 7.7100 08/08/2007 7.7100 08/09/2007 7.7100 08/10/2007 7.7150 08/13/2007 7.7100 08/14/2007 7.7150 08/15/2007 7.6970 08/16/2007 7.7050 08/17/2007 7.7125 08/20/2007 7.7075 08/21/2007 7.7100 08/22/2007 7.7100 08/23/2007 7.7100 08/24/2007 7.7100 08/27/2007 7.7100 08/28/2007 7.7100 08/29/2007 7.7050 08/30/2007 7.6895 08/31/2007 7.7050 09/03/2007 7.7100 09/04/2007 7.7200 09/05/2007 7.7162 09/06/2007 7.7100 09/07/2007 7.7150 09/10/2007 7.7100 09/11/2007 7.7150 09/12/2007 7.7050 09/13/2007 7.7000 09/14/2007 7.7050 09/17/2007 7.7087 09/18/2007 7.7100 09/19/2007 7.7025 09/20/2007 7.7025 09/21/2007 7.6918 09/24/2007 7.6798 09/25/2007 7.6887 09/26/2007 7.7000 09/27/2007 7.7075 09/28/2007 7.6825 10/01/2007 7.6975 10/02/2007 7.6950 10/03/2007 7.6975 10/04/2007 7.7000 10/05/2007 7.7000 10/08/2007 7.7175 10/09/2007 7.7100 10/10/2007 7.7050 10/11/2007 7.7050 10/12/2007 7.7050 10/15/2007 7.7000 10/16/2007 7.7025 10/17/2007 7.7025 10/18/2007 7.7150 10/19/2007 7.6850 10/22/2007 7.7000 10/23/2007 7.7100 10/24/2007 7.7050 10/25/2007 7.7050 10/26/2007 7.7025 10/29/2007 7.9275 10/30/2007 7.9350 10/31/2007 7.9300 11/01/2007 7.9400 11/05/2007 7.9400 11/06/2007 7.9250 11/07/2007 7.9400 11/08/2007 7.9235 11/09/2007 7.9362 11/12/2007 7.9450 11/13/2007 7.9200 11/14/2007 7.9400 11/15/2007 7.9350 11/16/2007 7.9400 11/20/2007 7.9425 11/21/2007 7.9400 11/22/2007 7.9300 11/23/2007 7.9325 11/26/2007 7.9098 11/27/2007 7.9345 11/28/2007 7.9425 11/29/2007 7.9475 11/30/2007 7.9113 12/03/2007 7.9450 12/04/2007 7.9450 12/05/2007 7.9400 12/06/2007 7.9400 12/07/2007 7.9211 12/10/2007 7.9300 12/11/2007 7.9275 12/13/2007 7.9275 12/14/2007 7.9250 12/17/2007 7.9150 12/18/2007 7.9325 12/19/2007 7.9475 12/20/2007 7.9325 12/21/2007 7.9325 12/24/2007 7.9325 12/26/2007 7.9375 12/27/2007 7.9150 12/28/2007 7.9475 12/31/2007 7.9250 01/02/2008 7.9300 01/03/2008 7.9362 01/04/2008 7.9312 01/07/2008 7.9275 01/08/2008 7.9262 01/09/2008 7.9262 01/10/2008 7.9262 01/11/2008 7.9362 01/14/2008 7.9112 01/15/2008 7.9312 01/16/2008 7.9262 01/17/2008 7.9237 01/18/2008 7.9160 01/21/2008 7.9287 01/22/2008 7.9262 01/23/2008 7.9163 01/24/2008 7.9300 01/25/2008 7.9350 01/28/2008 7.9350 01/29/2008 7.9250 01/30/2008 7.9150 01/31/2008 7.9125 02/01/2008 7.9163 02/05/2008 7.9295 02/06/2008 7.9150 02/07/2008 7.9245 02/08/2008 7.9300 02/11/2008 7.9250 02/12/2008 7.9300 02/13/2008 7.9118 02/14/2008 7.9275 02/15/2008 7.9275 02/18/2008 7.9375 02/19/2008 7.9400 02/20/2008 7.9275 02/21/2008 7.9400 02/22/2008 7.9350 02/25/2008 7.9325 02/26/2008 7.9350 02/27/2008 7.9350 02/28/2008 7.9118 02/29/2008 7.9350 03/03/2008 7.9250 03/04/2008 7.9250 03/05/2008 7.9362 03/06/2008 7.9175 03/07/2008 7.9275 03/10/2008 7.9275 03/11/2008 7.9350 03/12/2008 7.9325 03/13/2008 7.9375 03/14/2008 7.9093 03/18/2008 7.9375 03/19/2008 7.9275 03/24/2008 7.9312 03/25/2008 7.9425 03/26/2008 7.9375 03/27/2008 7.9375 03/28/2008 7.9450 03/31/2008 7.9300 04/01/2008 7.9425 04/02/2008 7.9308 04/03/2008 7.9500 04/04/2008 7.9550 04/07/2008 7.9325 04/08/2008 7.9375 04/09/2008 7.9311 04/10/2008 7.9150 04/11/2008 7.9350 04/14/2008 7.9286 04/15/2008 7.9337 04/16/2008 7.9375 04/17/2008 7.9400 04/18/2008 7.9500 04/21/2008 7.9350 04/22/2008 7.9375 04/23/2008 7.9387 04/24/2008 7.9375 04/25/2008 7.9450 04/28/2008 7.9211 04/29/2008 7.9175 04/30/2008 7.9300 05/02/2008 7.9300 05/05/2008 7.9312 05/06/2008 7.9300 05/07/2008 7.9450 05/08/2008 7.9400 05/09/2008 7.9312 05/12/2008 7.9350 05/13/2008 7.9350 05/14/2008 7.9325 05/15/2008 7.9200 05/16/2008 7.9350 05/19/2008 7.9450 05/20/2008 7.9400 05/21/2008 7.9350 05/22/2008 7.9250 05/23/2008 7.9262 05/26/2008 7.9275 05/27/2008 7.9250 05/28/2008 7.9231 05/29/2008 7.9300 05/30/2008 7.9450 06/02/2008 7.9180 06/03/2008 7.9278 06/04/2008 7.9277 06/05/2008 7.9250 06/06/2008 7.9338 06/09/2008 7.9188 06/10/2008 7.9188 06/11/2008 7.9250 06/12/2008 7.9225 06/13/2008 7.9387 06/16/2008 7.9275 06/17/2008 7.9250 06/18/2008 7.9225 06/19/2008 7.9275 06/20/2008 7.9475 06/23/2008 8.1600 06/24/2008 8.1750 06/25/2008 8.2100 06/26/2008 8.2000 06/27/2008 8.2037 06/30/2008 8.1940 07/01/2008 8.1750 07/02/2008 8.1750 07/03/2008 8.1900 07/04/2008 8.1635 07/07/2008 8.1850 07/08/2008 8.1750 07/09/2008 8.1650 07/10/2008 8.1650 07/11/2008 8.1550 07/14/2008 8.1900 07/15/2008 8.1850 07/16/2008 8.2050 07/17/2008 8.2325 07/18/2008 8.2100 07/21/2008 8.4400 07/22/2008 8.4300 07/23/2008 8.4550 07/24/2008 8.4300 07/25/2008 8.4250 07/28/2008 8.4450 07/29/2008 8.4325 07/30/2008 8.4375 07/31/2008 8.4400 08/01/2008 8.4400 08/04/2008 8.4350 08/05/2008 8.4500 08/06/2008 8.4500 08/07/2008 8.4675 08/08/2008 8.4850 08/11/2008 8.4500 08/12/2008 8.4500 08/13/2008 8.4700 08/14/2008 8.4750 08/15/2008 8.4550 08/18/2008 8.6650 08/19/2008 8.6600 08/20/2008 8.6900 08/21/2008 8.6850 08/22/2008 8.6750 08/25/2008 8.6775 08/26/2008 8.6750 08/27/2008 8.6500 08/28/2008 8.6450 08/29/2008 8.6600 09/01/2008 8.6600 09/02/2008 8.6650 09/03/2008 8.6600 09/04/2008 8.6600 09/05/2008 8.6600 09/08/2008 8.6600 09/09/2008 8.6650 09/10/2008 8.6550 09/11/2008 8.6600 09/12/2008 8.6650 09/15/2008 8.6600 09/17/2008 8.6550 09/18/2008 8.6500 09/19/2008 8.6500 09/22/2008 8.6600 09/23/2008 8.6600 09/24/2008 8.6600 09/25/2008 8.6725 09/26/2008 8.6800 09/29/2008 8.6550 09/30/2008 8.6550 10/01/2008 8.6700 10/02/2008 8.6800 10/03/2008 8.6650 10/06/2008 8.6700 10/07/2008 8.6725 10/08/2008 8.6650 10/09/2008 8.6700 10/10/2008 8.6600 10/13/2008 8.6800 10/14/2008 8.6800 10/15/2008 8.6600 10/16/2008 8.6600 10/17/2008 8.6550 10/20/2008 8.6925 10/21/2008 8.7125 10/22/2008 8.6800 10/23/2008 8.6850 10/24/2008 8.6850 10/27/2008 8.6850 10/28/2008 8.7000 10/29/2008 8.6750 10/30/2008 8.6575 10/31/2008 8.6975 11/03/2008 8.7300 11/04/2008 8.7400 11/05/2008 8.7250 11/06/2008 8.7300 11/07/2008 8.7150 11/10/2008 8.7350 11/11/2008 8.7500 11/12/2008 8.7200 11/13/2008 8.7475 11/14/2008 8.7200 11/18/2008 8.7450 11/19/2008 8.7200 11/20/2008 8.7400 11/21/2008 8.7550 11/24/2008 8.7275 11/25/2008 8.7650 11/26/2008 8.7200 11/27/2008 8.7300 11/28/2008 8.7300 12/01/2008 8.7200 12/02/2008 8.7700 12/03/2008 8.8000 12/04/2008 8.7450 12/05/2008 8.7700 12/08/2008 8.7875 12/09/2008 8.7325 12/10/2008 8.7400 12/11/2008 8.7700 12/15/2008 8.7450 12/16/2008 8.7500 12/17/2008 8.7525 12/18/2008 8.7500 12/19/2008 8.7150 12/22/2008 8.7375 12/23/2008 8.7050 12/24/2008 8.7250 12/26/2008 8.7400 12/29/2008 8.7061 12/30/2008 8.6835 12/31/2008 8.6886 01/02/2009 8.7018 01/05/2009 8.7075 01/06/2009 8.7000 01/07/2009 8.7000 01/08/2009 8.6900 01/09/2009 8.6850 01/12/2009 8.6650 01/13/2009 8.6450 01/14/2009 8.6360 01/15/2009 8.6125 01/16/2009 8.5850 01/19/2009 8.1875 01/20/2009 8.1600 01/21/2009 8.1550 01/22/2009 8.1500 01/23/2009 8.1325 01/26/2009 8.1368 01/27/2009 8.1300 01/28/2009 8.1255 01/29/2009 8.1000 01/30/2009 8.1050 02/03/2009 8.1000 02/04/2009 8.0750 02/05/2009 8.0375 02/06/2009 8.0100 02/09/2009 7.9700 02/10/2009 7.9750 02/11/2009 7.9450 02/12/2009 7.9350 02/13/2009 7.9350 02/16/2009 7.9093 02/17/2009 7.8850 02/18/2009 7.8400 02/19/2009 7.8350 02/20/2009 7.8000 02/23/2009 7.9150 02/24/2009 7.8900 02/25/2009 7.9200 02/26/2009 7.9100 02/27/2009 7.9085 03/02/2009 7.9250 03/03/2009 7.9300 03/04/2009 7.9150 03/05/2009 7.9000 03/06/2009 7.8950 03/09/2009 7.9050 03/10/2009 7.9000 03/11/2009 7.9100 03/12/2009 7.9000 03/13/2009 7.8950 03/17/2009 7.8750 03/18/2009 7.8275 03/19/2009 7.8150 03/20/2009 7.7600 03/23/2009 7.2000 03/24/2009 7.1850 03/25/2009 7.1750 03/26/2009 7.1700 03/27/2009 7.1350 03/30/2009 7.1300 03/31/2009 7.1500 04/01/2009 7.1200 04/02/2009 7.0850 04/03/2009 7.0450 04/06/2009 7.0250 04/07/2009 6.9775 04/08/2009 6.9500 04/13/2009 6.9150 04/14/2009 6.8800 04/15/2009 6.8400 04/16/2009 6.7800 04/17/2009 6.7250 04/20/2009 6.4950 04/21/2009 6.4400 04/22/2009 6.4161 04/23/2009 6.3650 04/24/2009 6.3400 04/27/2009 6.3250 04/28/2009 6.3012 04/29/2009 6.2750 04/30/2009 6.2475 05/04/2009 6.2100 05/05/2009 6.1950 05/06/2009 6.1500 05/07/2009 6.1150 05/08/2009 6.0475 05/11/2009 6.0050 05/12/2009 5.9600 05/13/2009 5.9250 05/14/2009 5.8500 05/15/2009 5.7921 05/18/2009 5.6560 05/19/2009 5.6400 05/20/2009 5.6150 05/21/2009 5.5700 05/22/2009 5.5500 05/25/2009 5.5116 05/26/2009 5.4869 05/27/2009 5.4550 05/28/2009 5.4300 05/29/2009 5.4350 06/01/2009 5.4350 06/02/2009 5.4106 06/03/2009 5.4100 06/04/2009 5.3900 06/05/2009 5.3800 06/08/2009 5.3700 06/09/2009 5.3600 06/10/2009 5.3550 06/11/2009 5.3200 06/12/2009 5.3100 06/15/2009 5.2950 06/16/2009 5.2850 06/17/2009 5.2500 06/18/2009 5.2250 06/19/2009 5.2037 06/22/2009 5.1250 06/23/2009 5.1200 06/24/2009 5.1150 06/25/2009 5.1113 06/26/2009 5.1200 06/29/2009 5.0850 06/30/2009 5.0850 07/01/2009 5.0665 07/02/2009 5.0650 07/03/2009 5.0450 07/06/2009 5.0300 07/07/2009 5.0050 07/08/2009 4.9500 07/09/2009 4.9228 07/10/2009 4.9000 07/13/2009 4.8750 07/14/2009 4.8550 07/15/2009 4.8350 07/16/2009 4.8550 07/17/2009 4.8700 07/20/2009 4.8450 07/21/2009 4.8700 07/22/2009 4.8800 07/23/2009 4.8890 07/24/2009 4.8800 07/27/2009 4.8905 07/28/2009 4.9000 07/29/2009 4.8968 07/30/2009 4.8850 07/31/2009 4.8850 08/03/2009 4.8950 08/04/2009 4.9105 08/05/2009 4.8865 08/06/2009 4.8900 08/07/2009 4.9001 08/10/2009 4.8950 08/11/2009 4.9008 08/12/2009 4.9000 08/13/2009 4.8755 08/14/2009 4.8655 08/17/2009 4.8670 08/18/2009 4.8950 08/19/2009 4.8850 08/20/2009 4.9050 08/21/2009 4.8975 08/24/2009 4.8950 08/25/2009 4.8725 08/26/2009 4.8550 08/27/2009 4.8882 08/28/2009 4.8985 08/31/2009 4.9000 09/01/2009 4.8800 09/02/2009 4.9053 09/03/2009 4.9050 09/04/2009 4.8850 09/07/2009 4.9000 09/08/2009 4.9100 09/09/2009 4.9258 09/10/2009 4.9225 09/11/2009 4.9100 09/14/2009 4.8850 09/15/2009 4.8940 09/17/2009 4.9163 09/18/2009 4.9050 09/21/2009 4.9325 09/22/2009 4.9150 09/23/2009 4.9150 09/24/2009 4.9280 09/25/2009 4.9375 09/28/2009 4.9050 09/29/2009 4.9263 09/30/2009 4.9300 10/01/2009 4.9349 10/02/2009 4.9400 10/05/2009 4.9400 10/06/2009 4.9100 10/07/2009 4.9150 10/08/2009 4.9225 10/09/2009 4.9200 10/12/2009 4.9275 10/13/2009 4.9423 10/14/2009 4.9402 10/15/2009 4.9400 10/16/2009 4.9150 10/19/2009 4.8950 10/20/2009 4.9100 10/21/2009 4.9186 10/22/2009 4.8950 10/23/2009 4.9198 10/26/2009 4.9367 10/27/2009 4.9333 10/28/2009 4.9100 10/29/2009 4.9389 10/30/2009 4.9513 11/03/2009 4.9350 11/04/2009 4.9316 11/05/2009 4.9295 11/06/2009 4.9100 11/09/2009 4.9340 11/10/2009 4.9360 11/11/2009 4.9200 11/12/2009 4.9385 11/13/2009 4.9200 11/17/2009 4.9200 11/18/2009 4.9150 11/19/2009 4.8975 11/20/2009 4.9376 11/23/2009 4.9550 11/24/2009 4.9725 11/25/2009 4.9400 11/26/2009 4.9250 11/27/2009 4.9300 11/30/2009 4.9450 12/01/2009 4.9400 12/02/2009 4.9450 12/03/2009 4.9700 12/04/2009 4.9500 12/07/2009 4.9750 12/08/2009 4.9350 12/09/2009 4.9287 12/10/2009 4.9200 12/11/2009 4.9100 12/14/2009 4.8900 12/15/2009 4.9000 12/16/2009 4.9400 12/17/2009 4.9575 12/18/2009 4.9200 12/21/2009 4.9000 12/22/2009 4.9223 12/23/2009 4.9150 12/24/2009 4.9450 12/28/2009 4.9450 12/29/2009 4.9100 12/30/2009 4.9400 12/31/2009 4.9150 01/04/2010 4.9231 01/05/2010 4.9100 01/06/2010 4.8950 01/07/2010 4.9130 01/08/2010 4.9250 01/11/2010 4.9250 01/12/2010 4.9300 01/13/2010 4.9200 01/14/2010 4.9125 01/15/2010 4.9150 01/18/2010 4.9100 01/19/2010 4.8950 01/20/2010 4.8800 01/21/2010 4.9150 01/22/2010 4.9100 01/25/2010 4.8850 01/26/2010 4.9150 01/27/2010 4.9005 01/28/2010 4.9165 01/29/2010 4.9050 02/02/2010 4.8700 02/03/2010 4.8885 02/04/2010 4.8650 02/05/2010 4.8875 02/08/2010 4.8951 02/09/2010 4.8650 02/10/2010 4.9000 02/11/2010 4.9150 02/12/2010 4.8850 02/15/2010 4.9185 02/16/2010 4.9350 02/17/2010 4.9100 02/18/2010 4.9499 02/19/2010 4.9700 02/22/2010 4.9650 02/23/2010 4.9600 02/24/2010 4.9750 02/25/2010 4.9550 02/26/2010 4.9200 03/01/2010 4.9300 03/02/2010 4.9200 03/03/2010 4.9200 03/04/2010 4.9350 03/05/2010 4.9300 03/08/2010 4.9150 03/09/2010 4.9200 03/10/2010 4.9150 03/11/2010 4.9050 03/12/2010 4.9000 03/16/2010 4.9100 03/17/2010 4.9200 03/18/2010 4.9200 03/19/2010 4.9300 03/22/2010 4.9100 03/23/2010 4.9300 03/24/2010 4.9450 03/25/2010 4.9250 03/26/2010 4.9500 03/29/2010 4.9400 03/30/2010 4.9250 03/31/2010 4.9150 04/05/2010 4.9075 04/06/2010 4.8950 04/07/2010 4.9250 04/08/2010 4.9100 04/09/2010 4.9108 04/12/2010 4.9400 04/13/2010 4.9450 04/14/2010 4.9200 04/15/2010 4.9350 04/16/2010 4.9495 04/19/2010 4.9450 04/20/2010 4.9750 04/21/2010 4.9500 04/22/2010 4.9500 04/23/2010 4.9250 04/26/2010 4.9450 04/27/2010 4.9575 04/28/2010 4.9500 04/29/2010 4.9500 04/30/2010 4.9550 05/03/2010 4.9350 05/04/2010 4.9500 05/05/2010 4.9450 05/06/2010 4.9600 05/07/2010 4.9450 05/10/2010 4.9300 05/11/2010 4.9025 05/12/2010 4.9050 05/13/2010 4.9400 05/14/2010 4.9350 05/17/2010 4.9500 05/18/2010 4.9550 05/19/2010 4.9638 05/20/2010 4.9486 05/21/2010 4.9500 05/24/2010 4.9400 05/25/2010 4.9400 05/26/2010 4.9300 05/27/2010 4.9491 05/28/2010 4.9750 05/31/2010 4.9650 06/01/2010 4.9500 06/02/2010 4.9250 06/03/2010 4.9350 06/04/2010 4.9200 06/07/2010 4.9350 06/08/2010 4.9700 06/09/2010 4.9450 06/10/2010 4.9500 06/11/2010 4.9250 06/14/2010 4.9200 06/15/2010 4.9300 06/16/2010 4.9400 06/17/2010 4.9525 06/18/2010 4.9350 06/21/2010 4.9250 06/22/2010 4.9150 06/23/2010 4.9341 06/24/2010 4.9250 06/25/2010 4.9500 06/28/2010 4.9450 06/29/2010 4.9468 06/30/2010 4.9550 07/01/2010 4.9250 07/02/2010 4.9400 07/05/2010 4.9149 07/06/2010 4.9073 07/07/2010 4.9200 07/08/2010 4.9450 07/09/2010 4.9299 07/12/2010 4.9350 07/13/2010 4.9250 07/14/2010 4.9000 07/15/2010 4.9050 07/16/2010 4.9175 07/19/2010 4.8949 07/20/2010 4.8950 07/21/2010 4.9200 07/22/2010 4.8950 07/23/2010 4.9199 07/26/2010 4.9000 07/27/2010 4.9150 07/28/2010 4.9400 07/29/2010 4.9450 07/30/2010 4.9350 08/02/2010 4.9150 08/03/2010 4.9000 08/04/2010 4.9000 08/05/2010 4.9200 08/06/2010 4.8950 08/09/2010 4.8950 08/10/2010 4.9250 08/11/2010 4.9250 08/12/2010 4.8949 08/13/2010 4.9000 08/16/2010 4.8750 08/17/2010 4.8899 08/18/2010 4.8999 08/19/2010 4.9100 08/20/2010 4.9250 08/23/2010 4.9100 08/24/2010 4.8949 08/25/2010 4.9200 08/26/2010 4.9040 08/27/2010 4.9150 08/30/2010 4.8990 08/31/2010 4.8800 09/01/2010 4.8750 09/02/2010 4.9140 09/03/2010 4.9200 09/06/2010 4.9100 09/07/2010 4.9033 09/08/2010 4.9100 09/09/2010 4.8800 09/10/2010 4.9050 09/13/2010 4.9240 09/14/2010 4.8990 09/15/2010 4.9100 09/20/2010 4.8950 09/21/2010 4.9050 09/22/2010 4.9250 09/23/2010 4.9040 09/24/2010 4.8800 09/27/2010 4.9050 09/28/2010 4.8950 09/29/2010 4.8800 09/30/2010 4.8733 10/01/2010 4.8950 10/04/2010 4.8800 10/05/2010 4.8950 10/06/2010 4.9000 10/07/2010 4.9050 10/08/2010 4.8800 10/11/2010 4.8575 10/12/2010 4.8700 10/13/2010 4.8900 10/14/2010 4.8618 10/15/2010 4.8450 10/18/2010 4.8700 10/19/2010 4.8749 10/20/2010 4.8649 10/21/2010 4.8400 10/22/2010 4.8750 10/25/2010 4.8550 10/26/2010 4.8700 10/27/2010 4.8300 10/28/2010 4.8500 10/29/2010 4.8775 11/01/2010 4.8500 11/03/2010 4.8550 11/04/2010 4.8250 11/05/2010 4.8495 11/08/2010 4.8450 11/09/2010 4.8895 11/10/2010 4.8845 11/11/2010 4.8800 11/12/2010 4.8980 11/16/2010 4.8800 11/17/2010 4.8500 11/18/2010 4.8750 11/19/2010 4.8625 11/22/2010 4.8800 11/23/2010 4.8650 11/24/2010 4.8450 11/25/2010 4.8350 11/26/2010 4.8743 11/29/2010 4.8650 11/30/2010 4.8950 12/01/2010 4.9000 12/02/2010 4.8850 12/03/2010 4.8850 12/06/2010 4.8625 12/07/2010 4.8850 12/08/2010 4.8850 12/09/2010 4.8850 12/10/2010 4.9065 12/13/2010 4.8850 12/14/2010 4.8700 12/15/2010 4.8950 12/16/2010 4.9050 12/17/2010 4.9050 12/20/2010 4.9000 12/21/2010 4.8950 12/22/2010 4.8750 12/23/2010 4.8900 12/24/2010 4.8800 12/27/2010 4.8800 12/28/2010 4.8700 12/29/2010 4.8850 12/30/2010 4.9075 12/31/2010 4.8750 01/03/2011 4.8750 01/04/2011 4.8600 01/05/2011 4.8450 01/06/2011 4.8450 01/07/2011 4.8708 01/10/2011 4.8450 01/11/2011 4.8550 01/12/2011 4.8658 01/13/2011 4.8850 01/14/2011 4.8600 01/17/2011 4.8450 01/18/2011 4.8700 01/19/2011 4.8500 01/20/2011 4.8615 01/21/2011 4.8800 01/24/2011 4.8650 01/25/2011 4.8450 01/26/2011 4.8500 01/27/2011 4.8550 01/28/2011 4.8607 01/31/2011 4.8500 02/01/2011 4.8500 02/02/2011 4.8250 02/03/2011 4.8350 02/04/2011 4.8450 02/08/2011 4.8450 02/09/2011 4.8400 02/10/2011 4.8400 02/11/2011 4.8400 02/14/2011 4.8450 02/15/2011 4.8550 02/16/2011 4.8300 02/17/2011 4.8300 02/18/2011 4.8350 02/21/2011 4.8650 02/22/2011 4.8589 02/23/2011 4.8500 02/24/2011 4.8300 02/25/2011 4.8200 02/28/2011 4.8413 03/01/2011 4.8550 03/02/2011 4.8400 03/03/2011 4.8536 03/04/2011 4.8400 03/07/2011 4.8150 03/08/2011 4.8400 03/09/2011 4.8650 03/10/2011 4.8400 03/11/2011 4.8587 03/14/2011 4.8250 03/15/2011 4.8650 03/16/2011 4.8350 03/17/2011 4.8400 03/18/2011 4.8150 03/22/2011 4.8546 03/23/2011 4.8300 03/24/2011 4.8650 03/25/2011 4.8250 03/28/2011 4.8250 03/29/2011 4.8400 03/30/2011 4.8250 03/31/2011 4.8450 04/01/2011 4.8331 04/04/2011 4.8700 04/05/2011 4.8500 04/06/2011 4.8450 04/07/2011 4.8275 04/08/2011 4.8250 04/11/2011 4.8150 04/12/2011 4.8400 04/13/2011 4.8400 04/14/2011 4.8600 04/15/2011 4.8300 04/18/2011 4.8596 04/19/2011 4.8508 04/20/2011 4.8650 04/25/2011 4.8450 04/26/2011 4.8448 04/27/2011 4.8450 04/28/2011 4.8699 04/29/2011 4.8599 05/02/2011 4.8400 05/03/2011 4.8375 05/04/2011 4.8600 05/05/2011 4.8450 05/06/2011 4.8365 05/09/2011 4.8323 05/10/2011 4.8450 05/11/2011 4.8650 05/12/2011 4.8500 05/13/2011 4.8525 05/16/2011 4.8400 05/17/2011 4.8599 05/18/2011 4.8588 05/19/2011 4.8465 05/20/2011 4.8481 05/23/2011 4.8300 05/24/2011 4.8350 05/25/2011 4.8400 05/26/2011 4.8568 05/27/2011 4.8686 05/30/2011 4.8450 05/31/2011 4.8449 06/01/2011 4.8725 06/02/2011 4.8699 06/03/2011 4.8600 06/06/2011 4.8500 06/07/2011 4.8300 06/08/2011 4.8500 06/09/2011 4.8250 06/10/2011 4.8500 06/13/2011 4.8550 06/14/2011 4.8689 06/15/2011 4.8350 06/16/2011 4.8200 06/17/2011 4.8435 06/20/2011 4.8175 06/21/2011 4.8450 06/22/2011 4.8350 06/23/2011 4.8500 06/24/2011 4.8350 06/27/2011 4.8450 06/28/2011 4.8495 06/29/2011 4.8475 06/30/2011 4.8450 07/01/2011 4.8500 07/04/2011 4.8556 07/05/2011 4.8450 07/06/2011 4.8400 07/07/2011 4.8389 07/08/2011 4.8500 07/11/2011 4.8390 07/12/2011 4.8260 07/13/2011 4.8185 07/14/2011 4.8081 07/15/2011 4.8100 07/18/2011 4.8031 07/19/2011 4.7950 07/20/2011 4.8000 07/21/2011 4.8090 07/22/2011 4.7900 07/25/2011 4.7975 07/26/2011 4.8150 07/27/2011 4.8300 07/28/2011 4.8125 07/29/2011 4.8150 08/01/2011 4.8050 08/02/2011 4.8225 08/03/2011 4.8150 08/04/2011 4.8250 08/05/2011 4.8100 08/08/2011 4.8200 08/09/2011 4.8200 08/10/2011 4.8100 08/11/2011 4.8100 08/12/2011 4.8100 08/15/2011 4.8000 08/16/2011 4.8200 08/17/2011 4.8250 08/18/2011 4.8217 08/19/2011 4.7975 08/22/2011 4.8050 08/23/2011 4.7987 08/24/2011 4.8050 08/25/2011 4.8036 08/26/2011 4.7900 08/29/2011 4.7800 08/30/2011 4.7900 08/31/2011 4.8000 09/01/2011 4.7925 09/02/2011 4.7855 09/05/2011 4.7700 09/06/2011 4.7750 09/07/2011 4.7745 09/08/2011 4.7650 09/09/2011 4.7700 09/12/2011 4.7500 09/13/2011 4.7720 09/14/2011 4.7500 09/15/2011 4.7600 09/19/2011 4.7500 09/20/2011 4.7800 09/21/2011 4.7825 09/22/2011 4.7800 09/23/2011 4.8050 09/26/2011 4.8100 09/27/2011 4.8000 09/28/2011 4.7850 09/29/2011 4.7850 09/30/2011 4.7875 10/03/2011 4.7843 10/04/2011 4.7905 10/05/2011 4.7900 10/06/2011 4.7862 10/07/2011 4.7900 10/10/2011 4.7900 10/11/2011 4.7950 10/12/2011 4.7950 10/13/2011 4.7950 10/14/2011 4.7950 10/17/2011 4.7975 10/18/2011 4.7936 10/19/2011 4.7975 10/20/2011 4.8050 10/21/2011 4.7900 10/24/2011 4.7906 10/25/2011 4.7875 10/26/2011 4.7925 10/27/2011 4.8100 10/28/2011 4.8069 10/31/2011 4.7975 11/01/2011 4.8018 11/03/2011 4.8000 11/04/2011 4.7900 11/07/2011 4.7950 11/08/2011 4.7975 11/09/2011 4.7875 11/10/2011 4.7950 11/11/2011 4.8050 11/14/2011 4.8050 11/15/2011 4.8039 11/16/2011 4.7936 11/17/2011 4.8100 11/18/2011 4.8056 11/22/2011 4.7950 11/23/2011 4.7941 11/24/2011 4.8050 11/25/2011 4.8025 11/28/2011 4.8100 11/29/2011 4.8050 11/30/2011 4.7950 12/01/2011 4.7975 12/02/2011 4.8000 12/05/2011 4.7950 12/06/2011 4.8050 12/07/2011 4.7900 12/08/2011 4.7975 12/09/2011 4.8050 12/13/2011 4.8100 12/14/2011 4.8050 12/15/2011 4.8075 12/16/2011 4.8000 12/19/2011 4.7870 12/20/2011 4.8025 12/21/2011 4.7983 12/22/2011 4.7900 12/23/2011 4.8000 12/26/2011 4.8018 12/27/2011 4.7935 12/28/2011 4.7862 12/29/2011 4.7975 12/30/2011 4.7900 01/02/2012 4.8035 01/03/2012 4.8050 01/04/2012 4.8000 01/05/2012 4.7900 01/06/2012 4.7815 01/09/2012 4.7800 01/10/2012 4.7950 01/11/2012 4.7875 01/12/2012 4.7800 01/13/2012 4.7837 01/16/2012 4.7900 01/17/2012 4.7900 01/18/2012 4.7800 01/19/2012 4.7750 01/20/2012 4.7850 01/23/2012 4.7725 01/24/2012 4.7879 01/25/2012 4.7975 01/26/2012 4.7750 01/27/2012 4.7800 01/30/2012 4.7900 01/31/2012 4.7925 02/01/2012 4.7918 02/02/2012 4.7850 02/03/2012 4.7869 02/07/2012 4.7850 02/08/2012 4.7825 02/09/2012 4.7850 02/10/2012 4.7850 02/13/2012 4.7900 02/14/2012 4.7850 02/15/2012 4.7850 02/16/2012 4.7800 02/17/2012 4.7850 02/20/2012 4.7825 02/21/2012 4.7801 02/22/2012 4.7825 02/23/2012 4.7800 02/24/2012 4.7850 02/27/2012 4.7850 02/28/2012 4.7833 02/29/2012 4.7800 03/01/2012 4.7850 03/02/2012 4.7850 03/05/2012 4.7738 03/06/2012 4.7750 03/07/2012 4.7800 03/08/2012 4.7738 03/09/2012 4.7590 03/12/2012 4.7640 03/13/2012 4.7587 03/14/2012 4.7650 03/15/2012 4.7650 03/16/2012 4.7650 03/20/2012 4.7650 03/21/2012 4.7700 03/22/2012 4.7688 03/23/2012 4.7683 03/26/2012 4.7683 03/27/2012 4.7666 03/28/2012 4.7640 03/29/2012 4.7640 03/30/2012 4.7700 04/02/2012 4.7700 04/03/2012 4.7600 04/04/2012 4.7600 04/09/2012 4.7600 04/10/2012 4.7575 04/11/2012 4.7595 04/12/2012 4.7500 04/13/2012 4.7500 04/16/2012 4.7557 04/17/2012 4.7525 04/18/2012 4.7475 04/19/2012 4.7250 04/20/2012 4.7175 04/23/2012 4.7250 04/24/2012 4.7200 04/25/2012 4.7250 04/26/2012 4.7250 04/27/2012 4.7250 04/30/2012 4.7475 05/02/2012 4.7550 05/03/2012 4.7525 05/04/2012 4.7525 05/07/2012 4.7450 05/08/2012 4.7600 05/09/2012 4.7575 05/10/2012 4.7700 05/11/2012 4.7700 05/14/2012 4.7691 05/15/2012 4.7500 05/16/2012 4.7500 05/17/2012 4.7600 05/18/2012 4.7550 05/21/2012 4.7650 05/22/2012 4.7575 05/23/2012 4.7675 05/24/2012 4.7687 05/25/2012 4.7818 05/28/2012 4.7575 05/29/2012 4.7550 05/30/2012 4.7650 05/31/2012 4.7600 06/01/2012 4.7500 06/04/2012 4.7650 06/05/2012 4.7625 06/06/2012 4.7662 06/07/2012 4.7680 06/08/2012 4.7640 06/11/2012 4.7500 06/12/2012 4.7550 06/13/2012 4.7650 06/14/2012 4.7656 06/15/2012 4.7650 06/18/2012 4.7600 06/19/2012 4.7645 06/20/2012 4.7675 06/21/2012 4.7571 06/22/2012 4.7600 06/25/2012 4.7695 06/26/2012 4.7730 06/27/2012 4.7725 06/28/2012 4.7636 06/29/2012 4.7651 07/02/2012 4.7700 07/03/2012 4.7651 07/04/2012 4.7625 07/05/2012 4.7585 07/06/2012 4.7650 07/09/2012 4.7635 07/10/2012 4.7935 07/11/2012 4.7825 07/12/2012 4.7800 07/13/2012 4.7850 07/16/2012 4.7875 07/17/2012 4.7837 07/18/2012 4.7812 07/19/2012 4.7775 07/20/2012 4.7806 07/23/2012 4.7850 07/24/2012 4.7875 07/25/2012 4.7850 07/26/2012 4.7825 07/27/2012 4.7812 07/30/2012 4.7775 07/31/2012 4.7788 08/01/2012 4.7804 08/02/2012 4.7850 08/03/2012 4.7897 08/06/2012 4.7850 08/07/2012 4.7825 08/08/2012 4.7800 08/09/2012 4.7875 08/10/2012 4.7916 08/13/2012 4.7800 08/14/2012 4.7866 08/15/2012 4.7844 08/16/2012 4.7875 08/17/2012 4.7850 08/20/2012 4.7900 08/21/2012 4.7900 08/22/2012 4.7901 08/23/2012 4.7900 08/24/2012 4.7950 08/27/2012 4.7950 08/28/2012 4.8000 08/29/2012 4.7900 08/30/2012 4.7900 08/31/2012 4.7925 09/03/2012 4.7912 09/04/2012 4.7875 09/05/2012 4.7937 09/06/2012 4.7925 09/07/2012 4.8000 09/10/2012 4.8025 09/11/2012 4.8000 09/12/2012 4.8040 09/13/2012 4.8050 09/14/2012 4.7970 09/17/2012 4.8000 09/18/2012 4.8040 09/19/2012 4.8075 09/20/2012 4.8087 09/21/2012 4.8025 09/24/2012 4.8100 09/25/2012 4.8150 09/26/2012 4.8100 09/27/2012 4.8100 09/28/2012 4.8050 10/01/2012 4.8075 10/02/2012 4.8100 10/03/2012 4.8100 10/04/2012 4.8100 10/05/2012 4.8100 10/08/2012 4.8100 10/09/2012 4.8100 10/10/2012 4.8125 10/11/2012 4.8112 10/12/2012 4.8112 10/15/2012 4.8125 10/16/2012 4.8162 10/17/2012 4.8200 10/18/2012 4.8189 10/19/2012 4.8200 10/22/2012 4.8200 10/23/2012 4.8237 10/24/2012 4.8225 10/25/2012 4.8262 10/26/2012 4.8225 10/29/2012 4.8275 10/30/2012 4.8280 10/31/2012 4.8300 11/01/2012 4.8310 11/05/2012 4.8350 11/06/2012 4.8525 11/07/2012 4.8437 11/08/2012 4.8390 11/09/2012 4.8400 11/12/2012 4.8460 11/13/2012 4.8420 11/14/2012 4.8400 11/15/2012 4.8450 11/16/2012 4.8400 11/20/2012 4.8360 11/21/2012 4.8375 11/22/2012 4.8400 11/23/2012 4.8562 11/26/2012 4.8500 11/27/2012 4.8425 11/28/2012 4.8462 11/29/2012 4.8460 11/30/2012 4.8475 12/03/2012 4.8462 12/04/2012 4.8431 12/05/2012 4.8350 12/06/2012 4.8395 12/07/2012 4.8400 12/10/2012 4.8400 12/11/2012 4.8400 12/13/2012 4.8400 12/14/2012 4.8400 12/17/2012 4.8400 12/18/2012 4.8400 12/19/2012 4.8400 12/20/2012 4.8400 12/21/2012 4.8400 12/24/2012 4.8447 12/26/2012 4.8550 12/27/2012 4.8475 12/28/2012 4.8437 12/31/2012 4.8450 01/02/2013 4.8475 01/03/2013 4.8437 01/04/2013 4.8450 01/07/2013 4.8475 01/08/2013 4.8437 01/09/2013 4.8475 01/10/2013 4.8425 01/11/2013 4.8468 01/14/2013 4.8435 01/15/2013 4.8443 01/16/2013 4.8425 01/17/2013 4.8447 01/18/2013 4.8475 01/21/2013 4.8337 01/22/2013 4.8325 01/23/2013 4.8387 01/24/2013 4.8400 01/25/2013 4.8350 01/28/2013 4.8300 01/29/2013 4.8350 01/30/2013 4.8375 01/31/2013 4.8400 02/01/2013 4.8400 02/05/2013 4.8350 02/06/2013 4.8325 02/07/2013 4.8362 02/08/2013 4.8250 02/11/2013 4.8250 02/12/2013 4.8235 02/13/2013 4.8185 02/14/2013 4.8255 02/15/2013 4.8300 02/18/2013 4.8325 02/19/2013 4.8262 02/20/2013 4.8235 02/21/2013 4.8175 02/22/2013 4.8135 02/25/2013 4.8175 02/26/2013 4.8132 02/27/2013 4.8050 02/28/2013 4.7990 03/01/2013 4.7950 03/04/2013 4.7925 03/05/2013 4.7837 03/06/2013 4.7760 03/07/2013 4.7685 03/08/2013 4.7550 03/11/2013 4.3450 03/12/2013 4.3375 03/13/2013 4.3400 03/14/2013 4.3223 03/15/2013 4.3210 03/19/2013 4.3240 03/20/2013 4.3181 03/21/2013 4.3310 03/22/2013 4.3360 03/25/2013 4.3430 03/26/2013 4.3465 03/27/2013 4.3475 04/01/2013 4.3512 04/02/2013 4.3540 04/03/2013 4.3425 04/04/2013 4.3462 04/05/2013 4.3375 04/08/2013 4.3335 04/09/2013 4.3425 04/10/2013 4.3362 04/11/2013 4.3281 04/12/2013 4.3314 04/15/2013 4.3348 04/16/2013 4.3375 04/17/2013 4.3351 04/18/2013 4.3275 04/19/2013 4.3312 04/22/2013 4.3250 04/23/2013 4.3258 04/24/2013 4.3303 04/25/2013 4.3251 04/26/2013 4.3250 04/29/2013 4.3325 04/30/2013 4.3275 05/02/2013 4.3237 05/03/2013 4.3293 05/06/2013 4.3250 05/07/2013 4.3321 05/08/2013 4.3310 05/09/2013 4.3250 05/10/2013 4.3156 05/13/2013 4.3150 05/14/2013 4.3175 05/15/2013 4.3150 05/16/2013 4.3115 05/17/2013 4.3139 05/20/2013 4.3170 05/21/2013 4.3175 05/22/2013 4.3150 05/23/2013 4.3065 05/24/2013 4.3110 05/27/2013 4.3139 05/28/2013 4.3075 05/29/2013 4.3075 05/30/2013 4.3075 05/31/2013 4.3040 06/03/2013 4.3098 06/04/2013 4.3050 06/05/2013 4.3020 06/06/2013 4.3000 06/07/2013 4.2975 06/10/2013 4.3000 06/11/2013 4.2986 06/12/2013 4.2855 06/13/2013 4.2942 06/14/2013 4.2971 06/17/2013 4.3010 06/18/2013 4.3015 06/19/2013 4.3025 06/20/2013 4.3025 06/21/2013 4.3108 06/24/2013 4.3166 06/25/2013 4.3148 06/26/2013 4.3074 06/27/2013 4.3115 06/28/2013 4.3144 07/01/2013 4.3137 07/02/2013 4.3270 07/03/2013 4.3210 07/04/2013 4.3205 07/05/2013 4.3145 07/08/2013 4.3125 07/09/2013 4.3152 07/10/2013 4.3166 07/11/2013 4.3160 07/12/2013 4.3193 07/15/2013 4.3200 07/16/2013 4.3200 07/17/2013 4.3165 07/18/2013 4.3182 07/19/2013 4.3175 07/22/2013 4.3200 07/23/2013 4.3200 07/24/2013 4.3150 07/25/2013 4.3175 07/26/2013 4.3200 07/29/2013 4.3200 07/30/2013 4.3200 07/31/2013 4.3200 08/01/2013 4.3200 08/02/2013 4.3240 08/05/2013 4.3220 08/06/2013 4.3160 08/07/2013 4.3075 08/08/2013 4.3075 08/09/2013 4.3087 08/12/2013 4.3050 08/13/2013 4.3025 08/14/2013 4.3062 08/15/2013 4.2975 08/16/2013 4.2975 08/19/2013 4.3015 08/20/2013 4.3007 08/21/2013 4.3000 08/22/2013 4.3043 08/23/2013 4.3000 08/26/2013 4.3000 08/27/2013 4.3000 08/28/2013 4.3046 08/29/2013 4.3060 08/30/2013 4.3038 09/02/2013 4.3044 09/03/2013 4.3025 09/04/2013 4.3050 09/05/2013 4.3075 09/06/2013 4.3075 09/09/2013 4.0570 09/10/2013 4.0480 09/11/2013 4.0290 09/12/2013 4.0361 09/13/2013 4.0370 09/17/2013 4.0356 09/18/2013 4.0400 09/19/2013 4.0425 09/20/2013 4.0437 09/23/2013 4.0365 09/24/2013 4.0300 09/25/2013 4.0390 09/26/2013 4.0286 09/27/2013 4.0355 09/30/2013 4.0327 10/01/2013 4.0265 10/02/2013 4.0310 10/03/2013 4.0255 10/04/2013 4.0341 10/07/2013 4.0325 10/08/2013 4.0270 10/09/2013 4.0235 10/10/2013 4.0300 10/11/2013 4.0200 10/14/2013 4.0185 10/15/2013 4.0167 10/16/2013 4.0133 10/17/2013 4.0100 10/18/2013 4.0100 10/21/2013 4.0120 10/22/2013 4.0081 10/23/2013 4.0015 10/24/2013 4.0035 10/25/2013 3.9767 10/28/2013 3.7972 10/29/2013 3.7900 10/30/2013 3.7820 10/31/2013 3.7781 11/01/2013 3.7853 11/04/2013 3.7812 11/05/2013 3.7895 11/06/2013 3.7850 11/07/2013 3.7820 11/08/2013 3.7775 11/11/2013 3.7765 11/12/2013 3.7885 11/13/2013 3.7826 11/14/2013 3.7813 11/15/2013 3.7775 11/19/2013 3.7975 11/20/2013 3.7937 11/21/2013 3.7920 11/22/2013 3.7911 11/25/2013 3.8065 11/26/2013 3.7982 11/27/2013 3.8018 11/28/2013 3.8009 11/29/2013 3.8020 12/02/2013 3.7960 12/03/2013 3.7900 12/04/2013 3.7862 12/05/2013 3.7877 12/06/2013 3.7888 12/09/2013 3.7919 12/10/2013 3.7859 12/11/2013 3.7825 12/13/2013 3.7900 12/16/2013 3.7915 12/17/2013 3.7932 12/18/2013 3.7916 12/19/2013 3.7954 12/20/2013 3.7875 12/23/2013 3.7855 12/24/2013 3.7902 12/26/2013 3.7941 12/27/2013 3.7925 12/30/2013 3.7962 12/31/2013 3.7900 01/02/2014 3.7950 01/03/2014 3.7950 01/06/2014 3.7925 01/07/2014 3.7962 01/08/2014 3.7994 01/09/2014 3.8005 01/10/2014 3.7927 01/13/2014 3.7945 01/14/2014 3.7972 01/15/2014 3.7933 01/16/2014 3.7843 01/17/2014 3.7825 01/20/2014 3.7665 01/21/2014 3.7615 01/22/2014 3.7670 01/23/2014 3.7771 01/24/2014 3.7645 01/27/2014 3.7650 01/28/2014 3.7650 01/29/2014 3.7650 01/30/2014 3.7726 01/31/2014 3.7761 02/04/2014 3.7705 02/05/2014 3.7755 02/06/2014 3.7643 02/07/2014 3.7671 02/10/2014 3.7815 02/11/2014 3.7840 02/12/2014 3.7778 02/13/2014 3.7890 02/14/2014 3.7915 02/17/2014 3.7872 02/18/2014 3.7950 02/19/2014 3.8025 02/20/2014 3.7930 02/21/2014 3.7935 02/24/2014 3.7975 02/25/2014 3.7937 02/26/2014 3.8025 02/27/2014 3.7962 02/28/2014 3.7917 03/03/2014 3.7919 03/04/2014 3.7956 03/05/2014 3.7987 03/06/2014 3.8000 03/07/2014 3.8012 03/10/2014 3.8006 03/11/2014 3.8025 03/12/2014 3.7937 03/13/2014 3.7918 03/14/2014 3.8000 03/18/2014 3.8075 03/19/2014 3.7950 03/20/2014 3.8000 03/21/2014 3.8012 03/24/2014 3.8062 03/25/2014 3.8050 03/26/2014 3.8125 03/27/2014 3.8067 03/28/2014 3.8033 03/31/2014 3.8125 04/01/2014 3.8150 04/02/2014 3.8125 04/03/2014 3.8157 04/04/2014 3.8125 04/07/2014 3.8012 04/08/2014 3.8054 04/09/2014 3.8132 04/10/2014 3.8087 04/11/2014 3.8040 04/14/2014 3.7960 04/15/2014 3.8000 04/16/2014 3.8085 04/21/2014 3.7950 04/22/2014 3.8110 04/23/2014 3.8075 04/24/2014 3.8145 04/25/2014 3.8022 04/28/2014 3.8152 04/29/2014 3.7956 04/30/2014 3.7950 05/02/2014 3.7905 05/05/2014 3.8000 05/06/2014 3.8050 05/07/2014 3.7980 05/08/2014 3.8010 05/09/2014 3.8149 05/12/2014 3.7987 05/13/2014 3.7935 05/14/2014 3.8090 05/15/2014 3.8171 05/16/2014 3.8075 05/19/2014 3.8084 05/20/2014 3.7948 05/21/2014 3.8000 05/22/2014 3.8085 05/23/2014 3.8072 05/26/2014 3.8160 05/27/2014 3.7915 05/28/2014 3.8085 05/29/2014 3.7968 05/30/2014 3.7858 06/02/2014 3.7785 06/03/2014 3.8043 06/04/2014 3.8085 06/05/2014 3.8095 06/06/2014 3.8085 06/09/2014 3.3250 06/10/2014 3.3220 06/11/2014 3.3160 06/12/2014 3.3093 06/13/2014 3.3091 06/16/2014 3.3118 06/17/2014 3.3075 06/18/2014 3.3095 06/19/2014 3.3100 06/20/2014 3.3100 06/23/2014 3.3184 06/24/2014 3.3100 06/25/2014 3.3075 06/26/2014 3.3125 06/27/2014 3.3087 06/30/2014 3.3050 07/01/2014 3.3075 07/02/2014 3.3077 07/03/2014 3.3125 07/04/2014 3.3068 07/07/2014 3.3008 07/08/2014 3.2960 07/09/2014 3.2919 07/10/2014 3.2945 07/11/2014 3.2940 07/14/2014 3.3074 07/15/2014 3.3095 07/16/2014 3.2972 07/17/2014 3.2970 07/18/2014 3.2932 07/21/2014 3.2821 07/22/2014 3.2891 07/23/2014 3.2850 07/24/2014 3.2875 07/25/2014 3.2936 07/28/2014 3.2910 07/29/2014 3.2886 07/30/2014 3.3023 07/31/2014 3.3075 08/01/2014 3.3100 08/04/2014 3.3000 08/05/2014 3.3125 08/06/2014 3.2965 08/07/2014 3.2970 08/08/2014 3.2935 08/11/2014 3.2980 08/12/2014 3.2972 08/13/2014 3.3010 08/14/2014 3.2941 08/15/2014 3.3025 08/18/2014 3.2983 08/19/2014 3.2925 08/20/2014 3.2864 08/21/2014 3.3025 08/22/2014 3.3025 08/25/2014 3.2975 08/26/2014 3.3025 08/27/2014 3.2925 08/28/2014 3.2951 08/29/2014 3.2975 09/01/2014 3.2860 09/02/2014 3.2910 09/03/2014 3.2910 09/04/2014 3.2950 09/05/2014 3.2826 09/08/2014 3.2925 09/09/2014 3.2925 09/10/2014 3.2926 09/11/2014 3.2818 09/12/2014 3.2930 09/15/2014 3.2926 09/17/2014 3.3065 09/18/2014 3.2900 09/19/2014 3.2975 09/22/2014 3.2975 09/23/2014 3.2865 09/24/2014 3.2820 09/25/2014 3.2825 09/26/2014 3.2768 09/29/2014 3.2741 09/30/2014 3.2916 10/01/2014 3.2793 10/02/2014 3.2896 10/03/2014 3.3000 10/06/2014 3.2950 10/07/2014 3.2950 10/08/2014 3.3050 10/09/2014 3.2975 10/10/2014 3.2996 10/13/2014 3.2900 10/14/2014 3.3031 10/15/2014 3.2965 10/16/2014 3.2886 10/17/2014 3.2835 10/20/2014 3.2850 10/21/2014 3.2975 10/22/2014 3.3000 10/23/2014 3.2950 10/24/2014 3.2875 10/27/2014 3.2838 10/28/2014 3.2950 10/29/2014 3.2903 10/30/2014 3.2762 10/31/2014 3.2810 11/03/2014 3.2800 11/04/2014 3.2938 11/05/2014 3.2819 11/06/2014 3.2755 11/07/2014 3.2798 11/10/2014 3.2762 11/11/2014 3.2746 11/12/2014 3.2950 11/13/2014 3.2950 11/14/2014 3.2800 11/18/2014 3.2800 11/19/2014 3.2775 11/20/2014 3.2775 11/21/2014 3.2977 11/24/2014 3.3025 11/25/2014 3.2975 11/26/2014 3.2904 11/27/2014 3.2957 11/28/2014 3.3085 12/01/2014 3.2965 12/02/2014 3.3025 12/03/2014 3.2941 12/04/2014 3.2875 12/05/2014 3.2850 12/08/2014 3.2975 12/09/2014 3.2975 12/10/2014 3.3007 12/11/2014 3.2928 12/15/2014 3.2975 12/16/2014 3.2975 12/17/2014 3.2996 12/18/2014 3.2996 12/19/2014 3.2996 12/22/2014 3.2975 12/23/2014 3.3112 12/24/2014 3.3120 12/26/2014 3.3060 12/29/2014 3.3020 12/30/2014 3.3066 12/31/2014 3.3110 01/02/2015 3.3205 01/05/2015 3.3240 01/06/2015 3.3225 01/07/2015 3.3050 01/08/2015 3.3000 01/09/2015 3.3075 01/12/2015 3.3000 01/13/2015 3.2885 01/14/2015 3.2991 01/15/2015 3.2975 01/16/2015 3.3025 01/19/2015 3.2962 01/20/2015 3.3017 01/21/2015 3.2900 01/22/2015 3.2950 01/23/2015 3.2925 01/26/2015 3.2975 01/27/2015 3.3039 01/28/2015 3.2977 01/29/2015 3.3050 01/30/2015 3.2875 02/03/2015 3.2950 02/04/2015 3.3010 02/05/2015 3.3000 02/06/2015 3.2925 02/09/2015 3.2910 02/10/2015 3.2975 02/11/2015 3.2955 02/12/2015 3.2891 02/13/2015 3.3029 02/16/2015 3.2961 02/17/2015 3.2975 02/18/2015 3.3000 02/19/2015 3.3000 02/20/2015 3.2950 02/23/2015 3.2925 02/24/2015 3.3000 02/25/2015 3.3025 02/26/2015 3.3041 02/27/2015 3.2925 03/02/2015 3.2987 03/03/2015 3.2900 03/04/2015 3.2934 03/05/2015 3.2953 03/06/2015 3.2875 03/09/2015 3.3037 03/10/2015 3.3050 03/11/2015 3.3075 03/12/2015 3.3100 03/13/2015 3.3025 03/17/2015 3.3112 03/18/2015 3.3140 03/19/2015 3.3090 03/20/2015 3.2990 03/23/2015 3.3030 03/24/2015 3.3050 03/25/2015 3.3083 03/26/2015 3.3075 03/27/2015 3.3100 03/30/2015 3.3050 03/31/2015 3.2955 04/01/2015 3.2990 04/06/2015 3.2950 04/07/2015 3.3000 04/08/2015 3.2900 04/09/2015 3.3050 04/10/2015 3.3100 04/13/2015 3.3082 04/14/2015 3.3000 04/15/2015 3.3000 04/16/2015 3.2780 04/17/2015 3.2850 04/20/2015 3.2950 04/21/2015 3.2955 04/22/2015 3.2970 04/23/2015 3.2930 04/24/2015 3.3046 04/27/2015 3.3000 04/28/2015 3.2900 04/29/2015 3.2875 04/30/2015 3.2975 05/04/2015 3.3062 05/05/2015 3.3000 05/06/2015 3.2950 05/07/2015 3.3075 05/08/2015 3.3000 05/11/2015 3.3000 05/12/2015 3.3000 05/13/2015 3.3065 05/14/2015 3.3020 05/15/2015 3.3000 05/18/2015 3.2935 05/19/2015 3.2995 05/20/2015 3.2945 05/21/2015 3.3100 05/22/2015 3.2990 05/25/2015 3.3072 05/26/2015 3.3050 05/27/2015 3.3000 05/28/2015 3.3025 05/29/2015 3.2950 06/01/2015 3.3000 06/02/2015 3.3089 06/03/2015 3.3075 06/04/2015 3.3000 06/05/2015 3.3100 06/08/2015 3.3105 06/09/2015 3.3094 06/10/2015 3.3000 06/11/2015 3.2950 06/12/2015 3.3145 06/15/2015 3.3025 06/16/2015 3.3050 06/17/2015 3.3080 06/18/2015 3.3100 06/19/2015 3.3100 06/22/2015 3.3025 06/23/2015 3.3088 06/24/2015 3.3025 06/25/2015 3.2975 06/26/2015 3.2950 06/29/2015 3.3025 06/30/2015 3.3025 07/01/2015 3.3100 07/02/2015 3.3025 07/03/2015 3.3037 07/06/2015 3.3000 07/07/2015 3.2988 07/08/2015 3.2925 07/09/2015 3.2966 07/10/2015 3.2960 07/13/2015 3.2956 07/14/2015 3.2987 07/15/2015 3.3075 07/16/2015 3.3095 07/17/2015 3.3025 07/20/2015 3.3000 07/21/2015 3.3042 07/22/2015 3.3087 07/23/2015 3.3050 07/24/2015 3.3075 07/27/2015 3.3100 07/28/2015 3.3130 07/29/2015 3.3050 07/30/2015 3.3025 07/31/2015 3.3112 08/03/2015 3.3140 08/04/2015 3.3075 08/05/2015 3.3100 08/06/2015 3.3132 08/07/2015 3.3100 08/10/2015 3.3134 08/11/2015 3.3095 08/12/2015 3.3075 08/13/2015 3.3075 08/14/2015 3.3116 08/17/2015 3.3100 08/18/2015 3.3130 08/19/2015 3.3100 08/20/2015 3.3173 08/21/2015 3.3210 08/24/2015 3.3199 08/25/2015 3.3321 08/26/2015 3.3260 08/27/2015 3.3300 08/28/2015 3.3260 08/31/2015 3.3300 09/01/2015 3.3350 09/02/2015 3.3350 09/03/2015 3.3358 09/04/2015 3.3350 09/07/2015 3.3340 09/08/2015 3.3390 09/09/2015 3.3420 09/10/2015 3.3425 09/11/2015 3.3436 09/14/2015 3.3444 09/15/2015 3.3439 09/17/2015 3.3465 09/18/2015 3.3415 09/21/2015 3.3257 09/22/2015 3.3300 09/23/2015 3.3289 09/24/2015 3.3200 09/25/2015 3.3225 09/28/2015 3.3250 09/29/2015 3.3250 09/30/2015 3.3250 10/01/2015 3.3225 10/02/2015 3.3247 10/05/2015 3.3125 10/06/2015 3.3100 10/07/2015 3.3134 10/08/2015 3.3050 10/09/2015 3.3106 10/12/2015 3.3100 10/13/2015 3.3025 10/14/2015 3.3050 10/15/2015 3.3000 10/16/2015 3.3000 10/19/2015 3.3080 10/20/2015 3.3100 10/21/2015 3.3000 10/22/2015 3.3000 10/23/2015 3.2925 10/26/2015 3.2900 10/27/2015 3.2900 10/28/2015 3.3037 10/29/2015 3.3000 10/30/2015 3.3000 11/03/2015 3.3025 11/04/2015 3.3000 11/05/2015 3.3005 11/06/2015 3.3025 11/09/2015 3.3025 11/10/2015 3.3099 11/11/2015 3.3150 11/12/2015 3.3100 11/13/2015 3.3200 11/17/2015 3.3260 11/18/2015 3.3225 11/19/2015 3.3318 11/20/2015 3.3225 11/23/2015 3.3325 11/24/2015 3.3260 11/25/2015 3.3300 11/26/2015 3.3230 11/27/2015 3.3150 11/30/2015 3.3175 12/01/2015 3.3116 12/02/2015 3.3250 12/03/2015 3.3358 12/04/2015 3.3400 12/07/2015 3.3300 12/08/2015 3.3400 12/09/2015 3.3500 12/10/2015 3.3600 12/11/2015 3.3525 12/14/2015 3.3555 12/15/2015 3.3400 12/16/2015 3.3621 12/17/2015 3.3825 12/18/2015 3.4250 12/21/2015 3.4715 12/22/2015 3.5042 12/23/2015 3.5300 12/24/2015 3.5316 12/28/2015 3.5350 12/29/2015 3.5505 12/30/2015 3.5525 12/31/2015 3.5475 01/04/2016 3.5550 01/05/2016 3.5575 01/06/2016 3.5540 01/07/2016 3.5600 01/08/2016 3.5600 01/11/2016 3.5545 01/12/2016 3.5539 01/13/2016 3.5505 01/14/2016 3.5579 01/15/2016 3.5543 01/18/2016 3.5547 01/19/2016 3.5598 01/20/2016 3.5551 01/21/2016 3.5540 01/22/2016 3.5600 01/25/2016 3.5545 01/26/2016 3.5600 01/27/2016 3.5610 01/28/2016 3.5600 01/29/2016 3.5551 02/02/2016 3.5570 02/03/2016 3.5550 02/04/2016 3.5588 02/05/2016 3.5600 02/08/2016 3.5616 02/09/2016 3.5580 02/10/2016 3.5598 02/11/2016 3.5541 02/12/2016 3.5550 02/15/2016 3.5476 02/16/2016 3.5483 02/17/2016 3.5543 02/18/2016 4.0350 02/19/2016 4.0303 02/22/2016 4.0350 02/23/2016 4.0316 02/24/2016 4.0507 02/25/2016 4.0547 02/26/2016 4.0555 02/29/2016 4.0501 03/01/2016 4.0594 03/02/2016 4.0577 03/03/2016 4.0600 03/04/2016 4.0601 03/07/2016 4.0640 03/08/2016 4.0625 03/09/2016 4.0606 03/10/2016 4.0601 03/11/2016 4.0606 03/14/2016 4.0613 03/15/2016 4.0625 03/16/2016 4.0645 03/17/2016 4.0647 03/18/2016 4.0648 03/22/2016 4.0660 03/23/2016 4.0650 03/28/2016 4.0674 03/29/2016 4.0650 03/30/2016 4.0625 03/31/2016 4.0650 04/01/2016 4.0650 04/04/2016 4.0625 04/05/2016 4.0650 04/06/2016 4.0653 04/07/2016 4.0661 04/08/2016 4.0650 04/11/2016 4.0624 04/12/2016 4.0625 04/13/2016 4.0625 04/14/2016 4.0618 04/15/2016 4.0650 04/18/2016 4.0650 04/19/2016 4.0652 04/20/2016 4.0626 04/21/2016 4.0650 04/22/2016 4.0650 04/25/2016 4.0625 04/26/2016 4.0650 04/27/2016 4.0655 04/28/2016 4.0650 04/29/2016 4.0650 05/02/2016 4.0655 05/03/2016 4.0650 05/04/2016 4.0625 05/05/2016 4.0633 05/06/2016 4.0638 05/09/2016 4.0650 05/10/2016 4.0611 05/11/2016 4.0599 05/12/2016 4.0603 05/13/2016 4.0607 05/16/2016 4.0650 05/17/2016 4.0660 05/18/2016 4.0650 05/19/2016 4.0650 05/20/2016 4.0812 05/23/2016 4.0775 05/24/2016 4.0936 05/25/2016 4.1081 05/26/2016 4.1125 05/27/2016 4.0950 05/30/2016 4.0975 05/31/2016 4.0970 06/01/2016 4.1000 06/02/2016 4.0958 06/03/2016 4.0965 06/06/2016 4.0926 06/07/2016 4.0915 06/08/2016 4.0886 06/09/2016 4.0925 06/10/2016 4.0869 06/13/2016 4.0950 06/14/2016 4.0986 06/15/2016 4.1100 06/16/2016 4.1037 06/17/2016 4.1046 06/20/2016 4.1050 06/21/2016 4.1091 06/22/2016 4.1100 06/23/2016 4.0995 06/24/2016 4.0995 06/27/2016 4.1042 06/28/2016 4.1185 06/29/2016 4.1131 06/30/2016 4.1116 07/01/2016 4.1138 07/04/2016 4.5600 07/05/2016 4.5605 07/06/2016 4.5715 07/07/2016 4.5775 07/08/2016 4.5821 07/11/2016 4.5760 07/12/2016 4.5758 07/13/2016 4.5806 07/14/2016 4.5850 07/15/2016 4.5890 07/18/2016 4.5900 07/19/2016 4.5900 07/20/2016 4.5875 07/21/2016 4.5908 07/22/2016 4.5854 07/25/2016 4.5849 07/26/2016 4.5895 07/27/2016 4.5900 07/28/2016 4.5882 07/29/2016 4.5874 08/01/2016 4.5850 08/02/2016 4.5850 08/03/2016 4.5836 08/04/2016 4.5828 08/05/2016 4.5874 08/08/2016 4.5860 08/09/2016 4.5906 08/10/2016 4.5900 08/11/2016 4.5900 08/12/2016 4.5875 08/15/2016 4.5916 08/16/2016 4.5912 08/17/2016 4.5911 08/18/2016 4.5937 08/19/2016 4.5950 08/22/2016 4.5950 08/23/2016 4.5940 08/24/2016 4.5950 08/25/2016 4.5925 08/26/2016 4.5925 08/29/2016 4.5950 08/30/2016 4.5950 08/31/2016 4.5950 09/01/2016 4.5950 09/02/2016 4.5925 09/05/2016 4.5925 09/06/2016 4.5950 09/07/2016 4.5950 09/08/2016 4.5950 09/09/2016 4.5900 09/12/2016 4.5906 09/13/2016 4.5910 09/14/2016 4.5950 09/15/2016 4.5950 09/19/2016 4.5950 09/20/2016 4.5951 09/21/2016 4.6250 09/22/2016 4.6275 09/23/2016 4.6343 09/26/2016 4.6389 09/27/2016 4.6369 09/28/2016 4.6399 09/29/2016 4.6439 09/30/2016 4.6683 10/03/2016 5.0725 10/04/2016 5.0935 10/05/2016 5.0975 10/06/2016 5.1025 10/07/2016 5.1050 10/10/2016 5.1100 10/11/2016 5.1065 10/12/2016 5.1069 10/13/2016 5.1122 10/14/2016 5.1100 10/17/2016 5.1115 10/18/2016 5.1100 10/19/2016 5.1134 10/20/2016 5.1125 10/21/2016 5.1150 10/24/2016 5.1247 10/25/2016 5.1178 10/26/2016 5.1155 10/27/2016 5.1162 10/28/2016 5.1163 10/31/2016 5.1103 11/01/2016 5.1086 11/03/2016 5.1143 11/04/2016 5.1118 11/07/2016 5.1136 11/08/2016 5.1150 11/09/2016 5.1173 11/10/2016 5.2018 11/11/2016 5.2359 11/14/2016 5.2470 11/15/2016 5.2850 11/16/2016 5.3100 11/17/2016 5.3500 11/18/2016 5.3800 11/22/2016 5.5950 11/23/2016 5.5750 11/24/2016 5.5725 11/25/2016 5.5762 11/28/2016 5.5750 11/29/2016 5.5677 11/30/2016 5.5738 12/01/2016 5.5735 12/02/2016 5.5850 12/05/2016 5.5890 12/06/2016 5.5950 12/07/2016 5.6035 12/08/2016 5.5983 12/09/2016 5.6050 12/13/2016 5.6013 12/14/2016 5.6019 12/15/2016 5.6049 12/16/2016 5.6274 12/19/2016 6.0803 12/20/2016 6.0925 12/21/2016 6.1025 12/22/2016 6.1075 12/23/2016 6.1050 12/26/2016 6.1100 12/27/2016 6.1100 12/28/2016 6.1100 12/29/2016 6.1100 12/30/2016 6.1066 01/02/2017 6.1100 01/03/2017 6.1100 01/04/2017 6.1150 01/05/2017 6.1200 01/06/2017 6.1200 01/09/2017 6.1200 01/10/2017 6.1150 01/11/2017 6.1150 01/12/2017 6.1150 01/13/2017 6.1150 01/16/2017 6.1175 01/17/2017 6.1186 01/18/2017 6.1276 01/19/2017 6.1300 01/20/2017 6.1375 01/23/2017 6.1386 01/24/2017 6.1424 01/25/2017 6.1475 01/26/2017 6.1475 01/27/2017 6.1475 01/30/2017 6.1537 01/31/2017 6.1525 02/01/2017 6.1600 02/02/2017 6.1615 02/03/2017 6.1625 02/07/2017 6.1703 02/08/2017 6.1695 02/09/2017 6.1823 02/10/2017 6.1958 02/13/2017 6.5850 02/14/2017 6.5871 02/15/2017 6.5880 02/16/2017 6.5950 02/17/2017 6.5950 02/20/2017 6.5950 02/21/2017 6.5965 02/22/2017 6.5950 02/23/2017 6.5900 02/24/2017 6.6000 02/27/2017 6.6030 02/28/2017 6.6050 03/01/2017 6.6058 03/02/2017 6.6066 03/03/2017 6.6103 03/06/2017 6.6075 03/07/2017 6.6076 03/08/2017 6.6072 03/09/2017 6.6050 03/10/2017 6.6064 03/13/2017 6.6100 03/14/2017 6.6200 03/15/2017 6.6200 03/16/2017 6.6267 03/17/2017 6.6336 03/21/2017 6.6355 03/22/2017 6.6425 03/23/2017 6.6438 03/24/2017 6.6438 03/27/2017 6.6325 03/28/2017 6.6413 03/29/2017 6.6600 03/30/2017 6.6693 03/31/2017 6.6796 04/03/2017 6.8350 04/04/2017 6.8412 04/05/2017 6.8490 04/06/2017 6.8448 04/07/2017 6.8524 04/10/2017 6.8492 04/11/2017 6.8550 04/12/2017 6.8559 04/17/2017 6.8600 04/18/2017 6.8700 04/19/2017 6.8725 04/20/2017 6.8725 04/21/2017 6.8800 04/24/2017 6.8800 04/25/2017 6.8860 04/26/2017 6.8929 04/27/2017 6.9013 04/28/2017 6.8925 05/02/2017 6.8935 05/03/2017 6.8954 05/04/2017 6.8967 05/05/2017 6.8952 05/08/2017 6.8947 05/09/2017 6.8900 05/10/2017 6.8898 05/11/2017 6.8930 05/12/2017 6.8950 05/15/2017 6.8906 05/16/2017 6.8885 05/17/2017 6.8876 05/18/2017 6.8858 05/19/2017 6.8896 05/22/2017 7.0979 05/23/2017 7.1145 05/24/2017 7.1200 05/25/2017 7.1300 05/26/2017 7.1335 05/29/2017 7.1400 05/30/2017 7.1450 05/31/2017 7.1471 06/01/2017 7.1500 06/02/2017 7.1500 06/05/2017 7.1556 06/06/2017 7.1550 06/07/2017 7.1600 06/08/2017 7.1585 06/09/2017 7.1648 06/12/2017 7.1661 06/13/2017 7.1900 06/14/2017 7.1875 06/15/2017 7.1873 06/16/2017 7.1850 06/19/2017 7.1899 06/20/2017 7.1929 06/21/2017 7.1975 06/22/2017 7.2020 06/23/2017 7.2100 06/26/2017 7.3465 06/27/2017 7.3400 06/28/2017 7.3300 06/29/2017 7.3492 06/30/2017 7.3600 07/03/2017 7.3650 07/04/2017 7.3696 07/05/2017 7.3700 07/06/2017 7.3700 07/07/2017 7.3691 07/10/2017 7.3650 07/11/2017 7.3527 07/12/2017 7.3525 07/13/2017 7.3425 07/14/2017 7.3550 07/17/2017 7.3612 07/18/2017 7.3650 07/19/2017 7.3675 07/20/2017 7.3675 07/21/2017 7.3751 07/24/2017 7.3675 07/25/2017 7.3725 07/26/2017 7.3725 07/27/2017 7.3763 07/28/2017 7.3760 07/31/2017 7.3811 08/01/2017 7.3775 08/02/2017 7.3750 08/03/2017 7.3715 08/04/2017 7.3730 08/07/2017 7.3775 08/08/2017 7.3725 08/09/2017 7.3780 08/10/2017 7.3810 08/11/2017 7.3811 08/14/2017 7.3750 08/15/2017 7.3721 08/16/2017 7.3785 08/17/2017 7.3781 08/18/2017 7.3762 08/21/2017 7.3799 08/22/2017 7.3775 08/23/2017 7.3750 08/24/2017 7.3725 08/25/2017 7.3700 08/28/2017 7.3725 08/29/2017 7.3709 08/30/2017 7.3708 08/31/2017 7.3825 09/01/2017 7.3780 09/04/2017 7.3768 09/05/2017 7.3725 09/06/2017 7.3726 09/07/2017 7.3775 09/08/2017 7.3690 09/11/2017 7.3750 09/12/2017 7.3725 09/13/2017 7.3750 09/14/2017 7.3700 09/15/2017 7.3765 09/18/2017 7.3750 09/19/2017 7.3760 09/20/2017 7.3775 09/21/2017 7.3801 09/22/2017 7.3767 09/25/2017 7.3818 09/26/2017 7.3784 09/27/2017 7.3850 09/28/2017 7.3800 09/29/2017 7.3794 10/02/2017 7.3725 10/03/2017 7.3725 10/04/2017 7.3675 10/05/2017 7.3762 10/06/2017 7.3757 10/09/2017 7.3755 10/10/2017 7.3773 10/11/2017 7.3798 10/12/2017 7.3820 10/13/2017 7.3866 10/16/2017 7.3800 10/17/2017 7.3765 10/18/2017 7.3825 10/19/2017 7.3875 10/20/2017 7.3850 10/23/2017 7.3850 10/24/2017 7.3763 10/25/2017 7.3805 10/26/2017 7.3836 10/27/2017 7.3800 10/30/2017 7.3725 10/31/2017 7.3825 11/01/2017 7.3750 11/03/2017 7.3744 11/06/2017 7.3798 11/07/2017 7.3831 11/08/2017 7.3775 11/09/2017 7.3838 11/10/2017 7.3834 11/13/2017 7.3825 11/14/2017 7.3770 11/15/2017 7.3800 11/16/2017 7.3806 11/17/2017 7.3796 11/21/2017 7.3767 11/22/2017 7.3735 11/23/2017 7.3714 11/24/2017 7.3832 11/27/2017 7.3825 11/28/2017 7.3824 11/29/2017 7.3825 11/30/2017 7.3875 12/01/2017 7.3911 12/04/2017 7.3855 12/05/2017 7.3880 12/06/2017 7.3875 12/07/2017 7.3925 12/08/2017 7.3916 12/11/2017 7.4010 12/13/2017 7.4275 12/14/2017 7.4500 12/15/2017 7.4600 12/18/2017 7.5950 12/19/2017 7.6004 12/20/2017 7.6069 12/21/2017 7.6109 12/22/2017 7.6177 12/26/2017 7.6210 12/27/2017 7.6240 12/28/2017 7.6250 12/29/2017 7.6241 01/02/2018 7.6311 01/03/2018 7.6275 01/04/2018 7.6250 01/05/2018 7.6250 01/08/2018 7.6292 01/09/2018 7.6282 01/10/2018 7.6300 01/11/2018 7.6298 01/12/2018 7.6299 01/15/2018 7.6325 01/16/2018 7.6343 01/17/2018 7.6287 01/18/2018 7.6334 01/19/2018 7.6318 01/22/2018 7.6350 01/23/2018 7.6428 01/24/2018 7.6450 01/25/2018 7.6475 01/26/2018 7.6441 01/29/2018 7.6450 01/30/2018 7.6550 01/31/2018 7.6625 02/01/2018 7.6600 02/02/2018 7.6643 02/06/2018 7.6650 02/07/2018 7.6750 02/08/2018 7.6862 02/09/2018 7.7056 02/12/2018 7.8400 02/13/2018 7.8400 02/14/2018 7.8320 02/15/2018 7.8350 02/16/2018 7.8325 02/19/2018 7.8250 02/20/2018 7.8125 02/21/2018 7.8312 02/22/2018 7.8300 02/23/2018 7.8325 02/26/2018 7.8250 02/27/2018 7.8331 02/28/2018 7.8315 03/01/2018 7.8294 03/02/2018 7.8244 03/05/2018 7.8316 03/06/2018 7.8225 03/07/2018 7.8299 03/08/2018 7.8300 03/09/2018 7.8396 03/12/2018 7.8395 03/13/2018 7.8250 03/14/2018 7.8300 03/15/2018 7.8300 03/16/2018 7.8250 03/20/2018 7.8325 03/21/2018 7.8382 03/22/2018 7.8414 03/23/2018 7.8425 03/26/2018 7.8425 03/27/2018 7.8463 03/28/2018 7.8483 04/02/2018 7.8503 04/03/2018 7.8493 04/04/2018 7.8475 04/05/2018 7.8445 04/06/2018 7.8525 04/09/2018 7.8441 04/10/2018 7.8460 04/11/2018 7.8407 04/12/2018 7.8376 04/13/2018 7.8445 04/16/2018 7.8404 04/17/2018 7.8456 04/18/2018 7.8350 04/19/2018 7.8350 04/20/2018 7.8254 04/23/2018 7.8303 04/24/2018 7.8250 04/25/2018 7.8325 04/26/2018 7.8375 04/27/2018 7.8405 04/30/2018 7.8455 05/02/2018 7.8508 05/03/2018 7.8448 05/04/2018 7.8428 05/07/2018 7.8428 05/08/2018 7.8350 05/09/2018 7.8350 05/10/2018 7.8425 05/11/2018 7.8375 05/14/2018 7.8359 05/15/2018 7.8475 05/16/2018 7.8488 05/17/2018 7.8475 05/18/2018 7.8600 05/21/2018 7.8676 05/22/2018 7.8558 05/23/2018 7.8602 05/24/2018 7.8620 05/25/2018 7.8612 05/28/2018 7.8662 05/29/2018 7.8585 05/30/2018 7.8587 05/31/2018 7.8600 06/01/2018 7.8550 06/04/2018 7.8500 06/05/2018 7.8529 06/06/2018 7.8546 06/07/2018 7.8640 06/08/2018 7.8729 06/11/2018 7.8700 06/12/2018 7.8721 06/13/2018 7.8800 06/14/2018 7.8788 06/15/2018 7.8910 06/18/2018 7.8933 06/19/2018 7.9003 06/20/2018 7.8975 06/21/2018 7.9000 06/22/2018 7.9150 06/25/2018 8.0700 06/26/2018 8.0800 06/27/2018 8.0900 06/28/2018 8.1000 06/29/2018 8.1030 07/02/2018 8.1004 07/03/2018 8.1000 07/04/2018 8.1080 07/05/2018 8.1079 07/06/2018 8.1083 07/09/2018 8.1068 07/10/2018 8.1075 07/11/2018 8.1025 07/12/2018 8.1100 07/13/2018 8.1050 07/16/2018 8.1050 07/17/2018 8.1067 07/18/2018 8.1100 07/19/2018 8.1100 07/20/2018 8.1050 07/23/2018 8.1101 07/24/2018 8.1068 07/25/2018 8.1025 07/26/2018 8.0805 07/27/2018 8.0950 07/30/2018 8.1000 07/31/2018 8.1050 08/01/2018 8.1000 08/02/2018 8.1000 08/03/2018 8.1100 08/06/2018 8.1050 08/07/2018 8.1075 08/08/2018 8.1075 08/09/2018 8.1002 08/10/2018 8.1041 08/13/2018 8.1035 08/14/2018 8.1050 08/15/2018 8.1000 08/16/2018 8.1050 08/17/2018 8.1100 08/20/2018 8.1100 08/21/2018 8.1064 08/22/2018 8.1075 08/23/2018 8.1100 08/24/2018 8.1064 08/27/2018 8.1120 08/28/2018 8.1100 08/29/2018 8.1043 08/30/2018 8.1100 08/31/2018 8.1038 09/03/2018 8.1086 09/04/2018 8.1018 09/05/2018 8.0988 09/06/2018 8.1075 09/07/2018 8.1040 09/10/2018 8.1015 09/11/2018 8.1149 09/12/2018 8.1150 09/13/2018 8.1109 09/14/2018 8.1195 09/17/2018 8.1200 09/18/2018 8.1165 09/19/2018 8.1200 09/20/2018 8.1225 09/21/2018 8.1227 09/24/2018 8.1200 09/25/2018 8.1200 09/26/2018 8.1200 09/27/2018 8.1225 09/28/2018 8.1150 10/01/2018 8.1200 10/02/2018 8.1150 10/03/2018 8.1100 10/04/2018 8.1150 10/05/2018 8.1125 10/08/2018 8.1125 10/09/2018 8.1120 10/10/2018 8.1122 10/11/2018 8.1195 10/12/2018 8.1154 10/15/2018 8.1134 10/16/2018 8.1200 10/17/2018 8.1150 10/18/2018 8.1150 10/19/2018 8.1150 10/22/2018 8.1106 10/23/2018 8.1086 10/24/2018 8.1150 10/25/2018 8.1125 10/26/2018 8.1275 10/29/2018 8.1215 10/30/2018 8.1400 10/31/2018 8.1539 11/01/2018 8.1675 11/05/2018 8.1724 11/06/2018 8.1651 11/07/2018 8.1650 11/08/2018 8.1750 11/09/2018 8.1825 11/12/2018 8.1887 11/13/2018 8.1900 11/14/2018 8.1878 11/15/2018 8.1923 11/16/2018 8.2050 11/20/2018 8.3177 11/21/2018 8.3166 11/22/2018 8.3107 11/23/2018 8.3158 11/26/2018 8.3200 11/27/2018 8.3200 11/28/2018 8.3350 11/29/2018 8.3450 11/30/2018 8.3363 12/03/2018 8.3328 12/04/2018 8.3300 12/05/2018 8.3438 12/06/2018 8.3400 12/07/2018 8.3350 12/10/2018 8.3472 12/11/2018 8.3411 12/13/2018 8.3550 12/14/2018 8.3500 12/17/2018 8.3500 12/18/2018 8.3525 12/19/2018 8.3650 12/20/2018 8.3700 12/21/2018 8.3837 12/24/2018 8.5575 12/26/2018 8.5825 12/27/2018 8.5750 12/28/2018 8.5892 12/31/2018 8.5956 01/02/2019 8.5897 01/03/2019 8.5988 01/04/2019 8.5938 01/07/2019 8.5900 01/08/2019 8.5875 01/09/2019 8.5856 01/10/2019 8.5850 01/11/2019 8.5841 01/14/2019 8.5950 01/15/2019 8.5950 01/16/2019 8.5950 01/17/2019 8.5925 01/18/2019 8.5831 01/21/2019 8.5925 01/22/2019 8.6000 01/23/2019 8.5950 01/24/2019 8.5996 01/25/2019 8.5963 01/28/2019 8.5950 01/29/2019 8.5944 01/30/2019 8.5900 01/31/2019 8.5918 02/01/2019 8.5950 02/05/2019 8.5875 02/06/2019 8.5860 02/07/2019 8.5850 02/08/2019 8.5850 02/11/2019 8.5790 02/12/2019 8.5735 02/13/2019 8.5685 02/14/2019 8.5610 02/15/2019 8.5575 02/18/2019 8.5600 02/19/2019 8.5642 02/20/2019 8.5475 02/21/2019 8.5350 02/22/2019 8.5399 02/25/2019 8.5350 02/26/2019 8.5408 02/27/2019 8.5354 02/28/2019 8.5365 03/01/2019 8.5350 03/04/2019 8.5339 03/05/2019 8.5325 03/06/2019 8.5200 03/07/2019 8.5265 03/08/2019 8.5260 03/11/2019 8.5260 03/12/2019 8.5200 03/13/2019 8.5125 03/14/2019 8.5151 03/15/2019 8.5156 03/19/2019 8.5150 03/20/2019 8.5137 03/21/2019 8.5175 03/22/2019 8.5112 03/25/2019 8.5125 03/26/2019 8.5138 03/27/2019 8.5137 03/28/2019 8.5100 03/29/2019 8.5099 04/01/2019 8.5150 04/02/2019 8.5100 04/03/2019 8.4962 04/04/2019 8.5000 04/05/2019 8.5000 04/08/2019 8.4910 04/09/2019 8.4975 04/10/2019 8.4925 04/11/2019 8.4925 04/12/2019 8.4925 04/15/2019 8.4925 04/16/2019 8.4950 04/17/2019 8.4925 04/22/2019 8.4970 04/23/2019 8.4950 04/24/2019 8.4975 04/25/2019 8.5000 04/26/2019 8.5021 04/29/2019 8.5043 04/30/2019 8.5000 05/02/2019 8.5000 05/03/2019 8.5055 05/06/2019 8.5125 05/07/2019 8.5075 05/08/2019 8.5087 05/09/2019 8.5110 05/10/2019 8.5043 05/13/2019 8.5062 05/14/2019 8.5061 05/15/2019 8.5075 05/16/2019 8.5075 05/17/2019 8.5050 05/20/2019 8.5040 05/21/2019 8.5075 05/22/2019 8.5066 05/23/2019 8.5037 05/24/2019 8.5035 05/27/2019 8.5075 05/28/2019 8.5075 05/29/2019 8.5075 05/30/2019 8.5071 05/31/2019 8.5075 06/03/2019 8.5078 06/04/2019 8.5114 06/05/2019 8.5270 06/06/2019 8.5143 06/07/2019 8.5139 06/10/2019 8.5108 06/11/2019 8.5100 06/12/2019 8.5125 06/13/2019 8.5116 06/14/2019 8.5105 06/17/2019 8.5105 06/18/2019 8.5098 06/19/2019 8.5088 06/20/2019 8.5050 06/21/2019 8.5043 06/24/2019 8.5039 06/25/2019 8.4993 06/26/2019 8.4951 06/27/2019 8.4950 06/28/2019 8.4880 07/01/2019 8.4887 07/02/2019 8.4850 07/03/2019 8.4750 07/04/2019 8.4700 07/05/2019 8.4749 07/08/2019 8.4750 07/09/2019 8.4787 07/10/2019 8.4763 07/11/2019 8.4800 07/12/2019 8.4725 07/15/2019 8.4750 07/16/2019 8.4725 07/17/2019 8.4725 07/18/2019 8.4750 07/19/2019 8.4750 07/22/2019 8.4775 07/23/2019 8.4775 07/24/2019 8.4750 07/25/2019 8.4775 07/26/2019 8.4740 07/29/2019 8.4700 07/30/2019 8.4675 07/31/2019 8.4650 08/01/2019 8.4589 08/02/2019 8.4575 08/05/2019 8.4565 08/06/2019 8.4575 08/07/2019 8.4537 08/08/2019 8.4525 08/09/2019 8.4490 08/12/2019 8.4450 08/13/2019 8.4405 08/14/2019 8.4355 08/15/2019 8.4325 08/16/2019 8.4262 08/19/2019 8.2800 08/20/2019 8.2850 08/21/2019 8.2825 08/22/2019 8.2820 08/23/2019 8.2785 08/26/2019 8.2775 08/27/2019 8.2750 08/28/2019 8.2750 08/29/2019 8.2725 08/30/2019 8.2625 09/02/2019 8.2600 09/03/2019 8.2525 09/04/2019 8.2400 09/05/2019 8.2350 09/06/2019 8.2230 09/09/2019 8.2225 09/10/2019 8.2225 09/11/2019 8.2175 09/12/2019 8.2100 09/13/2019 8.2070 09/17/2019 8.2000 09/18/2019 8.1985 09/19/2019 8.1950 09/20/2019 8.1900 09/23/2019 8.1850 09/24/2019 8.1825 09/25/2019 8.1675 09/26/2019 8.1625 09/27/2019 8.1312 09/30/2019 8.0400 10/01/2019 8.0275 10/02/2019 8.0150 10/03/2019 8.0150 10/04/2019 8.0075 10/07/2019 8.0050 10/08/2019 8.0025 10/09/2019 8.0012 10/10/2019 8.0050 10/11/2019 8.0050 10/14/2019 8.0025 10/15/2019 7.9987 10/16/2019 7.9975 10/17/2019 7.9975 10/18/2019 7.9950 10/21/2019 7.9962 10/22/2019 7.9931 10/23/2019 7.9975 10/24/2019 7.9935 10/25/2019 7.9915 10/28/2019 7.9857 10/29/2019 7.9850 10/30/2019 7.9800 10/31/2019 7.9705 11/01/2019 7.9625 11/04/2019 7.9600 11/05/2019 7.9550 11/06/2019 7.9525 11/07/2019 7.9470 11/08/2019 7.9450 11/11/2019 7.9450 11/12/2019 7.9412 11/13/2019 7.9325 11/14/2019 7.9212 11/15/2019 7.8913 11/19/2019 7.8025 11/20/2019 7.7950 11/21/2019 7.7925 11/22/2019 7.7900 11/25/2019 7.7875 11/26/2019 7.7837 11/27/2019 7.7850 11/28/2019 7.7825 11/29/2019 7.7812 12/02/2019 7.7804 12/03/2019 7.7802 12/04/2019 7.7801 12/05/2019 7.7750 12/06/2019 7.7725 12/09/2019 7.7710 12/10/2019 7.7460 12/11/2019 7.7500 12/13/2019 7.7425 12/16/2019 7.7412 12/17/2019 7.7401 12/18/2019 7.7300 12/19/2019 7.7200 12/20/2019 7.7095 12/23/2019 7.5800 12/24/2019 7.5675 12/26/2019 7.5650 12/27/2019 7.5625 12/30/2019 7.5615 12/31/2019 7.5555 01/02/2020 7.5550 01/03/2020 7.5525 01/06/2020 7.5495 01/07/2020 7.5475 01/08/2020 7.5450 01/09/2020 7.5425 01/10/2020 7.5425 01/13/2020 7.5402 01/14/2020 7.5381 01/15/2020 7.5375 01/16/2020 7.5300 01/17/2020 7.5250 01/20/2020 7.5300 01/21/2020 7.5250 01/22/2020 7.5225 01/23/2020 7.5215 01/24/2020 7.5225 01/27/2020 7.5202 01/28/2020 7.5100 01/29/2020 7.5065 01/30/2020 7.5025 01/31/2020 7.5002 02/04/2020 7.4951 02/05/2020 7.4937 02/06/2020 7.4925 02/07/2020 7.4915 02/10/2020 7.4892 02/11/2020 7.4875 02/12/2020 7.4837 02/13/2020 7.4812 02/14/2020 7.4500 02/17/2020 7.3300 02/18/2020 7.3150 02/19/2020 7.3100 02/20/2020 7.3050 02/21/2020 7.3012 02/24/2020 7.3030 02/25/2020 7.3015 02/26/2020 7.3000 02/27/2020 7.2950 02/28/2020 7.2950 03/02/2020 7.2925 03/03/2020 7.2812 03/04/2020 7.2650 03/05/2020 7.2525 03/06/2020 7.2412 03/09/2020 7.2350 03/10/2020 7.2275 03/11/2020 7.2262 03/12/2020 7.2175 03/13/2020 7.2187 03/17/2020 7.2170 03/18/2020 7.2100 03/19/2020 7.2075 03/20/2020 7.2050 03/23/2020 7.2025 03/24/2020 6.8150 03/25/2020 6.7850 03/26/2020 6.7675 03/27/2020 6.7587 03/30/2020 6.7487 03/31/2020 6.7400 04/01/2020 6.7100 04/02/2020 6.7025 04/03/2020 6.7000 04/06/2020 6.6900 04/07/2020 6.6850 04/08/2020 6.6775 04/13/2020 6.6487 04/14/2020 6.6418 04/15/2020 6.6385 04/16/2020 6.6292 04/17/2020 6.6196 04/20/2020 6.6142 04/21/2020 6.6115 04/22/2020 6.6070 04/23/2020 6.2725 04/24/2020 6.2662 04/27/2020 6.2645 04/28/2020 6.2607 04/29/2020 6.2592 04/30/2020 6.2560 05/04/2020 6.2475 05/05/2020 6.2450 05/06/2020 6.2425 05/07/2020 6.2410 05/08/2020 6.2395 05/11/2020 6.2357 05/12/2020 6.2315 05/13/2020 6.2277 05/14/2020 6.1960 05/15/2020 6.1772 05/18/2020 5.7800 05/19/2020 5.7775 05/20/2020 5.7727 05/21/2020 5.7688 05/22/2020 5.7644 05/25/2020 5.7622 05/26/2020 5.7550 05/27/2020 5.7525 05/28/2020 5.7482 05/29/2020 5.7441 06/01/2020 5.7395 06/02/2020 5.7347 06/03/2020 5.7325 06/04/2020 5.7286 06/05/2020 5.7229 06/08/2020 5.7089 06/09/2020 5.6960 06/10/2020 5.6924 06/11/2020 5.6850 06/12/2020 5.6810 06/15/2020 5.6765 06/16/2020 5.6730 06/17/2020 5.6710 06/18/2020 5.6655 06/19/2020 5.6610 06/22/2020 5.6560 06/23/2020 5.6550 06/24/2020 5.6505 06/25/2020 5.6452 06/26/2020 5.6101 06/29/2020 5.2975 06/30/2020 5.2887 07/01/2020 5.2843 07/02/2020 5.2665 07/03/2020 5.2600 07/06/2020 5.2562 07/07/2020 5.2550 07/08/2020 5.2505 07/09/2020 5.2457 07/10/2020 5.2430 07/13/2020 5.2385 07/14/2020 5.2372 07/15/2020 5.2350 07/16/2020 5.2305 07/17/2020 5.2292 07/20/2020 5.2250 07/21/2020 5.2225 07/22/2020 5.2190 07/23/2020 5.2175 07/24/2020 5.2075 07/27/2020 5.2040 07/28/2020 5.2042 07/29/2020 5.2000 07/30/2020 5.1975 07/31/2020 5.1950 08/03/2020 5.1925 08/04/2020 5.1877 08/05/2020 5.1840 08/06/2020 5.1780 08/07/2020 5.1740 08/10/2020 5.1702 08/11/2020 5.1687 08/12/2020 5.1668 08/13/2020 5.1359 08/14/2020 5.1292 08/17/2020 4.8036 08/18/2020 4.7970 08/19/2020 4.7935 08/20/2020 4.7895 08/21/2020 4.7875 08/24/2020 4.7845 08/25/2020 4.7792 08/26/2020 4.7775 08/27/2020 4.7750 08/28/2020 4.7725 08/31/2020 4.7690 09/01/2020 4.7677 09/02/2020 4.7640 09/03/2020 4.7620 09/04/2020 4.7585 09/07/2020 4.7602 09/08/2020 4.7576 09/09/2020 4.7530 09/10/2020 4.7522 09/11/2020 4.7512 09/14/2020 4.7507 09/15/2020 4.7460 09/17/2020 4.7422 09/18/2020 4.7415 09/21/2020 4.7367 09/22/2020 4.7335 09/23/2020 4.7325 09/24/2020 4.7290 09/25/2020 4.7275 09/28/2020 4.5605 09/29/2020 4.5500 09/30/2020 4.5495 10/01/2020 4.5485 10/02/2020 4.5487 10/05/2020 4.5445 10/06/2020 4.5425 10/07/2020 4.5430 10/08/2020 4.5425 10/09/2020 4.5425 10/12/2020 4.5390 10/13/2020 4.5345 10/14/2020 4.5370 10/15/2020 4.5357 10/16/2020 4.5310 10/19/2020 4.5306 10/20/2020 4.5255 10/21/2020 4.5250 10/22/2020 4.5250 10/23/2020 4.5207 10/26/2020 4.5222 10/27/2020 4.5225 10/28/2020 4.5215 10/29/2020 4.5162 10/30/2020 4.5155 11/03/2020 4.5125 11/04/2020 4.5160 11/05/2020 4.5110 11/06/2020 4.5060 11/09/2020 4.5030 11/10/2020 4.5000 11/11/2020 4.5007 11/12/2020 4.4987 11/13/2020 4.4930 11/17/2020 4.5050 11/18/2020 4.5025 11/19/2020 4.4985 11/20/2020 4.4952 11/23/2020 4.4925 11/24/2020 4.4925 11/25/2020 4.4900 11/26/2020 4.4875 11/27/2020 4.4835 11/30/2020 4.4855 12/01/2020 4.4872 12/02/2020 4.4885 12/03/2020 4.4889 12/04/2020 4.4845 12/07/2020 4.4825 12/08/2020 4.4825 12/09/2020 4.4819 12/10/2020 4.4775 12/11/2020 4.4782 12/14/2020 4.4775 12/15/2020 4.4745 12/16/2020 4.4710 12/17/2020 4.5000 12/18/2020 4.4965 12/21/2020 4.4940 12/22/2020 4.4950 12/23/2020 4.4922 12/24/2020 4.4882 12/28/2020 4.4878 12/29/2020 4.4875 12/30/2020 4.4850 12/31/2020 4.4842 01/04/2021 4.4805 01/05/2021 4.4810 01/06/2021 4.4812 01/07/2021 4.4776 01/08/2021 4.4775 01/11/2021 4.4775 01/12/2021 4.4750 01/13/2021 4.4716 01/14/2021 4.4700 01/15/2021 4.4677 01/18/2021 4.4675 01/19/2021 4.4655 01/20/2021 4.4667 01/21/2021 4.4637 01/22/2021 4.4615 01/25/2021 4.4615 01/26/2021 4.4592 01/27/2021 4.4565 01/28/2021 4.4542 01/29/2021 4.4520 02/02/2021 4.4500 02/03/2021 4.4504 02/04/2021 4.4477 02/05/2021 4.4465 02/08/2021 4.4437 02/09/2021 4.4425 02/10/2021 4.4420 02/11/2021 4.4415 02/12/2021 4.4490 02/15/2021 4.2948 02/16/2021 4.2925 02/17/2021 4.2915 02/18/2021 4.2890 02/19/2021 4.2875 02/22/2021 4.2865 02/23/2021 4.2875 02/24/2021 4.2862 02/25/2021 4.2831 02/26/2021 4.2825 03/01/2021 4.2812 03/02/2021 4.2825 03/03/2021 4.2813 03/04/2021 4.2825 03/05/2021 4.2825 03/08/2021 4.2820 03/09/2021 4.2850 03/10/2021 4.2840 03/11/2021 4.2845 03/12/2021 4.2845 03/16/2021 4.2830 03/17/2021 4.2825 03/18/2021 4.2812 03/19/2021 4.2812 03/22/2021 4.2850 03/23/2021 4.2837 03/24/2021 4.2825 03/25/2021 4.2825 03/26/2021 4.2830 03/29/2021 4.2862 03/30/2021 4.2850 03/31/2021 4.2875 04/05/2021 4.2875 04/06/2021 4.2880 04/07/2021 4.2885 04/08/2021 4.2875 04/09/2021 4.2875 04/12/2021 4.2885 04/13/2021 4.2875 04/14/2021 4.2885 04/15/2021 4.2850 04/16/2021 4.2831 04/19/2021 4.2815 04/20/2021 4.2825 04/21/2021 4.2829 04/22/2021 4.2810 04/23/2021 4.2810 04/26/2021 4.2825 04/27/2021 4.2810 04/28/2021 4.2810 04/29/2021 4.2810 04/30/2021 4.2830 05/03/2021 4.2850 05/04/2021 4.2852 05/05/2021 4.2860 05/06/2021 4.2840 05/07/2021 4.2837 05/10/2021 4.2837 05/11/2021 4.2850 05/12/2021 4.2875 05/13/2021 4.2872 05/14/2021 4.2897 05/17/2021 4.2900 05/18/2021 4.2892 05/19/2021 4.2890 05/20/2021 4.2885 05/21/2021 4.2745 05/24/2021 4.2815 05/25/2021 4.2824 05/26/2021 4.2815 05/27/2021 4.2850 05/28/2021 4.2850 05/31/2021 4.2840 06/01/2021 4.2830 06/02/2021 4.2825 06/03/2021 4.2825 06/04/2021 4.2810 06/07/2021 4.2822 06/08/2021 4.2815 06/09/2021 4.2850 06/10/2021 4.2827 06/11/2021 4.2820 06/14/2021 4.2850 06/15/2021 4.2859 06/16/2021 4.2875 06/17/2021 4.2850 06/18/2021 4.2855 06/21/2021 4.2856 06/22/2021 4.2850 06/23/2021 4.2850 06/24/2021 4.2827 06/25/2021 4.2863 06/28/2021 4.5200 06/29/2021 4.5300 06/30/2021 4.5292 07/01/2021 4.5290 07/02/2021 4.5290 07/05/2021 4.5265 07/06/2021 4.5265 07/07/2021 4.5245 07/08/2021 4.5240 07/09/2021 4.5235 07/12/2021 4.5250 07/13/2021 4.5240 07/14/2021 4.5225 07/15/2021 4.5245 07/16/2021 4.5227 07/19/2021 4.5215 07/20/2021 4.5215 07/21/2021 4.4922 07/22/2021 4.5055 07/23/2021 4.5140 07/26/2021 4.5140 07/27/2021 4.5130 07/28/2021 4.5125 07/29/2021 4.5150 07/30/2021 4.5142 08/02/2021 4.5135 08/03/2021 4.5125 08/04/2021 4.5140 08/05/2021 4.5125 08/06/2021 4.5133 08/09/2021 4.5115 08/10/2021 4.5125 08/11/2021 4.5147 08/12/2021 4.5200 08/13/2021 4.5315 08/16/2021 4.7525 08/17/2021 4.7532 08/18/2021 4.7528 08/19/2021 4.7550 08/20/2021 4.7575 08/23/2021 4.7587 08/24/2021 4.7550 08/25/2021 4.7544 08/26/2021 4.7545 08/27/2021 4.7502 08/30/2021 4.7500 08/31/2021 4.7510 09/01/2021 4.7490 09/02/2021 4.7502 09/03/2021 4.7455 09/06/2021 4.7425 09/07/2021 4.7436 09/08/2021 4.7471 09/09/2021 4.7485 09/10/2021 4.7445 09/13/2021 4.7450 09/14/2021 4.7425 09/15/2021 4.7450 09/17/2021 4.7450 09/20/2021 4.7450 09/21/2021 4.7440 09/22/2021 4.7445 09/23/2021 4.7475 09/24/2021 4.7475 09/27/2021 4.7465 09/28/2021 4.7475 09/29/2021 4.7487 09/30/2021 4.7490 10/01/2021 4.7515 10/04/2021 4.9650 10/05/2021 4.9825 10/06/2021 4.9850 10/07/2021 4.9875 10/08/2021 4.9825 10/11/2021 4.9850 10/12/2021 4.9862 10/13/2021 4.9825 10/14/2021 4.9857 10/15/2021 4.9806 10/18/2021 4.9855 10/19/2021 4.9875 10/20/2021 4.9825 10/21/2021 4.9825 10/22/2021 4.9912 10/25/2021 4.9925 10/26/2021 4.9950 10/27/2021 4.9950 10/28/2021 4.9950 10/29/2021 4.9962 11/01/2021 4.9975 11/03/2021 5.0004 11/04/2021 5.0022 11/05/2021 4.9754 11/08/2021 4.9902 11/09/2021 4.9950 11/10/2021 4.9975 11/11/2021 4.9987 11/12/2021 5.0010 11/16/2021 5.2200 11/17/2021 5.2300 11/18/2021 5.2290 11/19/2021 5.2335 11/22/2021 5.2362 11/23/2021 5.2368 11/24/2021 5.2375 11/25/2021 5.2350 11/26/2021 5.2350 11/29/2021 5.2325 11/30/2021 5.2275 12/01/2021 5.2275 12/02/2021 5.2310 12/03/2021 5.2315 12/06/2021 5.2270 12/07/2021 5.2325 12/08/2021 5.2372 12/09/2021 5.2350 12/10/2021 5.2400 12/13/2021 5.2362 12/14/2021 5.2377 12/15/2021 5.2389 12/16/2021 5.2382 12/17/2021 5.2491 12/20/2021 5.7000 12/21/2021 5.7100 12/22/2021 5.7100 12/23/2021 5.7120 12/24/2021 5.7122 12/27/2021 5.7135 12/28/2021 5.7140 12/29/2021 5.7157 12/30/2021 5.7150 12/31/2021 5.7150 01/03/2022 5.7150 01/04/2022 5.7175 01/05/2022 5.7165 01/06/2022 5.7180 01/07/2022 5.7185 01/10/2022 5.7190 01/11/2022 5.7190 01/12/2022 5.7210 01/13/2022 5.7225 01/14/2022 5.7225 01/17/2022 5.7215 01/18/2022 5.7220 01/19/2022 5.7225 01/20/2022 5.7262 01/21/2022 5.7280 01/24/2022 5.7277 01/25/2022 5.7298 01/26/2022 5.7319 01/27/2022 5.7330 01/28/2022 5.7330 01/31/2022 5.7340 02/01/2022 5.7365 02/02/2022 5.7380 02/03/2022 5.7390 02/04/2022 5.7415 02/08/2022 5.7420 02/09/2022 5.7450 02/10/2022 5.7450 02/11/2022 5.7537 02/14/2022 6.2012 02/15/2022 6.2256 02/16/2022 6.2325 02/17/2022 6.2375 02/18/2022 6.2325 02/21/2022 6.2275 02/22/2022 6.2250 02/23/2022 6.2250 02/24/2022 6.2210 02/25/2022 6.2280 02/28/2022 6.2340 03/01/2022 6.2367 03/02/2022 6.2395 03/03/2022 6.2410 03/04/2022 6.2362 03/07/2022 6.2315 03/08/2022 6.2300 03/09/2022 6.2300 03/10/2022 6.2350 03/11/2022 6.2375 03/14/2022 6.2375 03/15/2022 6.2425 03/16/2022 6.2487 03/17/2022 6.2523 03/18/2022 6.2600 03/22/2022 6.2625 03/23/2022 6.2750 03/24/2022 6.2825 03/25/2022 6.2912 03/28/2022 6.7175 03/29/2022 6.7237 03/30/2022 6.7265 03/31/2022 6.7265 04/01/2022 6.7225 04/04/2022 6.7210 04/05/2022 6.7225 04/06/2022 6.7210 04/07/2022 6.7255 04/08/2022 6.7277 04/11/2022 6.7285 04/12/2022 6.7260 04/13/2022 6.7300 04/18/2022 6.7345 04/19/2022 6.7370 04/20/2022 6.7304 04/21/2022 6.7300 04/22/2022 6.7350 04/25/2022 6.7325 04/26/2022 6.7400 04/27/2022 6.7450 04/28/2022 6.7450 04/29/2022 6.7506 05/02/2022 6.7525 05/03/2022 6.7570 05/04/2022 6.7556 05/05/2022 6.7603 05/06/2022 6.7650 05/09/2022 6.7650 05/10/2022 6.7725 05/11/2022 6.7950 05/12/2022 6.8075 05/13/2022 6.8199 05/16/2022 7.2350 05/17/2022 7.2180 05/18/2022 7.2087 05/19/2022 7.2050 05/20/2022 7.2030 05/23/2022 7.2020 05/24/2022 7.2075 05/25/2022 7.2187 05/26/2022 7.2107 05/27/2022 7.2070 05/30/2022 7.2150 05/31/2022 7.2225 06/01/2022 7.2250 06/02/2022 7.2300 06/03/2022 7.2355 06/06/2022 7.2335 06/07/2022 7.2420 06/08/2022 7.2465 06/09/2022 7.2627 06/10/2022 7.2670 06/13/2022 7.2715 06/14/2022 7.2800 06/15/2022 7.2855 06/16/2022 7.3025 06/17/2022 7.3225 06/20/2022 7.3300 06/21/2022 7.3375 06/22/2022 7.3550 06/23/2022 7.3775 06/24/2022 7.3913 06/27/2022 8.0125 06/28/2022 8.0180 06/29/2022 8.0255 06/30/2022 8.0245 07/01/2022 8.0303 07/04/2022 8.0320 07/05/2022 8.0250 07/06/2022 8.0303 07/07/2022 8.0320 07/08/2022 8.0300 07/11/2022 8.0315 07/12/2022 8.0375 07/13/2022 8.0300 07/14/2022 8.0365 07/15/2022 8.0350 07/18/2022 8.0245 07/19/2022 8.0200 07/20/2022 8.0300 07/21/2022 8.0400 07/22/2022 8.0450 07/25/2022 8.0445 07/26/2022 8.0440 07/27/2022 8.0500 07/28/2022 8.0600 07/29/2022 8.0750 08/01/2022 8.0800 08/02/2022 8.0912 08/03/2022 8.1050 08/04/2022 8.1074 08/05/2022 8.1187 08/08/2022 8.1190 08/09/2022 8.1225 08/10/2022 8.1312 08/11/2022 8.1624 08/12/2022 8.1787 08/15/2022 8.7750 08/16/2022 8.7612 08/17/2022 8.7706 08/18/2022 8.7680 08/19/2022 8.7728 08/22/2022 8.7763 08/23/2022 8.7810 08/24/2022 8.7830 08/25/2022 8.8000 08/26/2022 8.8080 08/29/2022 8.8120 08/30/2022 8.8148 08/31/2022 8.8163 09/01/2022 8.8210 09/02/2022 8.8235 09/05/2022 8.8200 09/06/2022 8.8177 09/07/2022 8.8196 09/08/2022 8.8350 09/09/2022 8.8430 09/12/2022 8.8527 09/13/2022 8.8599 09/14/2022 8.8699 09/15/2022 8.8787 09/19/2022 8.8912 09/20/2022 8.9006 09/21/2022 8.9150 09/22/2022 8.9275 09/23/2022 8.9395 09/26/2022 8.9509 09/27/2022 8.9585 09/28/2022 8.9792 09/29/2022 8.9896 09/30/2022 9.0200 10/03/2022 9.5350 10/04/2022 9.5366 10/05/2022 9.5453 10/06/2022 9.5515 10/07/2022 9.5451 10/10/2022 9.5465 10/11/2022 9.5450 10/12/2022 9.5515 10/13/2022 9.5595 10/14/2022 9.5635 10/17/2022 9.5655 10/18/2022 9.5665 10/19/2022 9.5670 10/20/2022 9.5663 10/21/2022 9.5670 10/24/2022 9.5675 10/25/2022 9.5750 10/26/2022 9.5840 10/27/2022 9.5910 10/28/2022 9.5900 10/31/2022 9.5940 11/01/2022 9.5960 11/03/2022 9.5970 11/04/2022 9.6060 11/07/2022 9.6120 11/08/2022 9.6125 11/09/2022 9.6200 11/10/2022 9.6300 11/11/2022 9.6500 11/14/2022 10.2200 11/15/2022 10.2350 11/16/2022 10.2457 11/17/2022 10.2400 11/18/2022 10.2395 11/22/2022 10.2495 11/23/2022 10.2487 11/24/2022 10.2599 11/25/2022 10.2694 11/28/2022 10.2749 11/29/2022 10.2857 11/30/2022 10.2875 12/01/2022 10.2935 12/02/2022 10.2987 12/05/2022 10.3090 12/06/2022 10.3162 12/07/2022 10.3249 12/08/2022 10.3287 12/09/2022 10.3343 12/13/2022 10.3471 12/14/2022 10.3535 12/15/2022 10.3612 12/16/2022 10.3737 12/19/2022 10.7125 12/20/2022 10.7150 12/21/2022 10.7220 12/22/2022 10.7359 12/23/2022 10.7375 12/26/2022 10.7472 12/27/2022 10.7450 12/28/2022 10.7545 12/29/2022 10.7620 12/30/2022 10.7605 01/02/2023 10.7700 01/03/2023 10.7775 01/04/2023 10.7770 01/05/2023 10.7663 01/06/2023 10.7680 01/09/2023 10.7690 01/10/2023 10.7745 01/11/2023 10.7675 01/12/2023 10.7675 01/13/2023 10.7675 01/16/2023 10.7600 01/17/2023 10.7750 01/18/2023 10.7775 01/19/2023 10.7872 01/20/2023 10.7885 01/23/2023 10.7899 01/24/2023 10.7924 01/25/2023 10.7910 01/26/2023 10.7965 01/27/2023 10.7955 01/30/2023 10.8050 01/31/2023 10.8162 02/01/2023 10.8125 02/02/2023 10.8274 02/03/2023 10.8335 02/07/2023 10.8449 02/08/2023 10.8512 02/09/2023 10.8605 02/10/2023 10.8800 02/13/2023 11.2275 02/14/2023 11.2349 02/15/2023 11.2370 02/16/2023 11.2430 02/17/2023 11.2410 02/20/2023 11.2450 02/21/2023 11.2545 02/22/2023 11.2642 02/23/2023 11.2604 02/24/2023 11.2700 02/27/2023 11.2750 02/28/2023 11.2655 03/01/2023 11.2740 03/02/2023 11.2675 03/03/2023 11.2775 03/06/2023 11.2823 03/07/2023 11.2850 03/08/2023 11.2960 03/09/2023 11.2962 03/10/2023 11.3080 03/13/2023 11.3140 03/14/2023 11.3195 03/15/2023 11.3245 03/16/2023 11.3372 03/17/2023 11.3474 03/21/2023 11.3500 03/22/2023 11.3550 03/23/2023 11.3650 03/24/2023 11.3749 03/27/2023 11.3874 03/28/2023 11.3986 03/29/2023 11.4035 03/30/2023 11.4149 03/31/2023 11.4274 04/03/2023 11.5200 04/04/2023 11.5195 04/05/2023 11.5175 04/10/2023 11.5267 04/11/2023 11.5175 04/12/2023 11.5175 04/13/2023 11.5255 04/14/2023 11.5345 04/17/2023 11.5390 04/18/2023 11.5353 04/19/2023 11.5370 04/20/2023 11.5329 04/21/2023 11.5293 04/24/2023 11.5253 04/25/2023 11.5250 04/26/2023 11.5265 04/27/2023 11.5357 04/28/2023 11.5445 05/02/2023 11.5499 05/03/2023 11.5490 05/04/2023 11.5540 05/05/2023 11.5669 05/08/2023 11.5625 05/09/2023 11.5620 05/10/2023 11.5652 05/11/2023 11.5538 05/12/2023 11.5523 05/15/2023 11.5493 05/16/2023 11.5384 05/17/2023 11.5375 05/18/2023 11.5250 05/19/2023 11.5260 05/22/2023 11.5213 05/23/2023 11.5150 05/24/2023 11.5135 05/25/2023 11.5100 05/26/2023 11.5135 05/29/2023 11.5017 05/30/2023 11.5090 05/31/2023 11.5057 06/01/2023 11.4966 06/02/2023 11.5040 06/05/2023 11.5033 06/06/2023 11.5000 06/07/2023 11.4980 06/08/2023 11.5015 06/09/2023 11.5090 06/12/2023 11.5125 06/13/2023 11.5075 06/14/2023 11.4975 06/15/2023 11.4995 06/16/2023 11.4980 06/19/2023 11.5032 06/20/2023 11.4995 06/21/2023 11.5067 06/22/2023 11.5045 06/23/2023 11.5000 06/26/2023 11.5080 06/27/2023 11.5005 06/28/2023 11.4855 06/29/2023 11.4962 06/30/2023 11.4925 07/03/2023 11.4980 07/04/2023 11.5030 07/05/2023 11.5030 07/06/2023 11.5080 07/07/2023 11.5105 07/10/2023 11.5002 07/11/2023 11.4904 07/12/2023 11.4950 07/13/2023 11.4925 07/14/2023 11.4900 07/17/2023 11.4865 07/18/2023 11.4900 07/19/2023 11.4915 07/20/2023 11.5000 07/21/2023 11.5050 07/24/2023 11.5037 07/25/2023 11.5084 07/26/2023 11.5054 07/27/2023 11.5095 07/28/2023 11.5140 07/31/2023 11.5135 08/01/2023 11.5080 08/02/2023 11.5105 08/03/2023 11.5053 08/04/2023 11.5050 08/07/2023 11.5025 08/08/2023 11.5000 08/09/2023 11.4940 08/10/2023 11.5005 08/11/2023 11.4940 08/14/2023 11.4975 08/15/2023 11.4850 08/16/2023 11.4850 08/17/2023 11.5000 08/18/2023 11.4925 08/21/2023 11.4925 08/22/2023 11.4975 08/23/2023 11.5050 08/24/2023 11.4975 08/25/2023 11.4940 08/28/2023 11.5062 08/29/2023 11.5055 08/30/2023 11.5079 08/31/2023 11.5090 09/01/2023 11.5070 09/04/2023 11.5060 09/05/2023 11.5019 09/06/2023 11.4972 09/07/2023 11.5010 09/08/2023 11.5000 09/11/2023 11.5012 09/12/2023 11.5055 09/13/2023 11.5004 09/14/2023 11.5050 09/15/2023 11.5075 09/18/2023 11.5060 09/19/2023 11.5055 09/20/2023 11.5075 09/21/2023 11.5037 09/22/2023 11.5065 09/25/2023 11.5055 09/26/2023 11.4990 09/27/2023 11.4995 09/28/2023 11.5041 09/29/2023 11.4983 10/02/2023 11.5028 10/03/2023 11.5000 10/04/2023 11.4985 10/05/2023 11.4983 10/06/2023 11.4979 10/09/2023 11.4977 10/10/2023 11.5000 10/11/2023 11.5010 10/12/2023 11.5020 10/13/2023 11.5022 10/16/2023 11.5045 10/17/2023 11.5060 10/18/2023 11.5065 10/19/2023 11.5070 10/20/2023 11.5070 10/23/2023 11.5070 10/24/2023 11.5070 10/25/2023 11.5070 10/26/2023 11.5047 10/27/2023 11.5060 10/30/2023 11.5065 10/31/2023 11.5045 11/01/2023 11.5035 11/03/2023 11.5055 11/06/2023 11.5065 11/07/2023 11.5070 11/08/2023 11.5070 11/09/2023 11.5070 11/10/2023 11.5070 11/13/2023 11.5070 11/14/2023 11.5064 11/15/2023 11.5055 11/16/2023 11.5051 11/17/2023 11.5050 11/21/2023 11.5037 11/22/2023 11.5040 11/23/2023 11.5040 11/24/2023 11.5040 11/27/2023 11.5040 11/28/2023 11.5032 11/29/2023 11.5040 11/30/2023 11.5041 12/01/2023 11.5033 12/04/2023 11.5040 12/05/2023 11.5051 12/06/2023 11.5038 12/07/2023 11.5040 12/08/2023 11.5040 12/11/2023 11.5060 12/13/2023 11.5075 12/14/2023 11.5060 12/15/2023 11.5043 12/18/2023 11.5040 12/19/2023 11.5040 12/20/2023 11.5025 12/21/2023 11.5025 12/22/2023 11.5025 12/26/2023 11.5037 12/27/2023 11.5050 12/28/2023 11.5040 12/29/2023 11.5035 01/02/2024 11.5025 01/03/2024 11.5022 01/04/2024 11.5025 01/05/2024 11.5025 01/08/2024 11.5025 01/09/2024 11.5025 01/10/2024 11.5025 01/11/2024 11.5025 01/12/2024 11.5025 01/15/2024 11.4975 01/16/2024 11.5002 01/17/2024 11.4988 01/18/2024 11.5006 01/19/2024 11.5010 01/22/2024 11.5017 01/23/2024 11.4985 01/24/2024 11.5002 01/25/2024 11.5015 01/26/2024 11.4995 01/29/2024 11.4985 01/30/2024 11.4990 01/31/2024 11.5000 02/01/2024 11.5012 02/02/2024 11.4993 02/06/2024 11.4984 02/07/2024 11.4980 02/08/2024 11.4990 02/09/2024 11.4982 02/12/2024 11.4995 02/13/2024 11.5007 02/14/2024 11.4966 02/15/2024 11.4983 02/16/2024 11.4954 02/19/2024 11.4950 02/20/2024 11.4950 02/21/2024 11.4925 02/22/2024 11.4962 02/23/2024 11.4925 02/26/2024 11.4925 02/27/2024 11.4891 02/28/2024 11.4900 02/29/2024 11.4875 03/01/2024 11.4937 03/04/2024 11.4850 03/05/2024 11.4775 03/06/2024 11.4850 03/07/2024 11.4850 03/08/2024 11.4859 03/11/2024 11.4825 03/12/2024 11.4724 03/13/2024 11.4748 03/14/2024 11.4700 03/15/2024 11.4750 03/19/2024 11.4775 03/20/2024 11.4775 03/21/2024 11.4800 03/22/2024 11.4799 03/25/2024 11.2450 03/26/2024 11.2470 03/27/2024 11.2475 04/01/2024 11.2485 04/02/2024 11.2490 04/03/2024 11.2475 04/04/2024 11.2475 04/05/2024 11.2485 04/08/2024 11.2485 04/09/2024 11.2490 04/10/2024 11.2492 04/11/2024 11.2490 04/12/2024 11.2502 04/15/2024 11.2488 04/16/2024 11.2407 04/17/2024 11.2445 04/18/2024 11.2450 04/19/2024 11.2465 04/22/2024 11.2450 04/23/2024 11.2450 04/24/2024 11.2450 04/25/2024 11.2450 04/26/2024 11.2450 04/29/2024 11.2450