Skip to content

Instantly share code, notes, and snippets.

@infotanka
Last active August 29, 2015 14:00
Show Gist options
  • Star 0 You must be signed in to star a gist
  • Fork 0 You must be signed in to fork a gist
  • Save infotanka/11382726 to your computer and use it in GitHub Desktop.
Save infotanka/11382726 to your computer and use it in GitHub Desktop.
Евро и доллар
<!DOCTYPE html>
<head>
<link rel="shortcut icon" type="image/x-icon" href="i/favicon.ico">
<title>Евро и доллар</title>
<meta charset="utf-8">
</head>
<style>
body {
font-family: "Helvetica Neue", Helvetica, Arial, sans-serif;
font-size: 12px;
margin: auto;
position: relative;
width: 900px;
}
text {
font: 10px sans-serif;
}
.xAaxis path {
display: none;
}
.xAxis line {
fill: none;
stroke: #000;
shape-rendering: crispEdges;
margin-top:20px;
}
.xAxis path,
.xAxis line {
fill: none;
stroke: white;
opacity: 0.25;
}
.xAxis text {
font-family: sans-serif;
font-size: 11px;
}
.yAxis path {
display: none;
}
.yAxis line {
fill: none;
stroke: #000;
shape-rendering: crispEdges;
margin-top:20px;
}
.yAxis path,
.yAxis line {
fill: none;
stroke: white;
opacity: 0.25;
}
.yAxis text {
font-family: sans-serif;
font-size: 11px;
}
.yAxis path {
display: none;
}
.line {
fill: none;
stroke: #ccc;
stroke-width: 1px;
}
div.tooltip {
position: absolute;
text-align: left;
padding: 3px;
font: 11px sans-serif;
background: #eee;
pointer-events: none;
}
h1 {
font-size: 20px;
margin-bottom: 5px;
margin-top:10px;
}
</style>
<div>
</div>
<script src="http://d3js.org/d3.v3.js"></script>
<script src="//cdnjs.cloudflare.com/ajax/libs/moment.js/2.5.1/moment.min.js"></script>
<script src="//cdnjs.cloudflare.com/ajax/libs/moment.js/2.5.1/lang/ru.js"></script>
<script>
var parseDate = d3.time.format("%m/%d/%Y").parse
var formatDate = d3.time.format("%d %b %Y")
var formatYear = d3.time.format("%Y")
var div = d3.select("body").append("div")
.classed("tooltip", true)
.style("opacity", 0);
var margin = {top: 10, right: 80, bottom: 30, left: 50},
width = 900 - margin.left - margin.right,
height = 500 - margin.top - margin.bottom;
var svg = d3.select("body").append("svg")
.attr("width", width + margin.left + margin.right)
.attr("height", height + margin.top + margin.bottom)
.append("g")
.attr("transform", "translate(" + margin.left + "," + margin.top + ")");
d3.csv("rub-usd-eur.csv", function(error, data) {
data.forEach(function(d) {
d.date = parseDate(d.date);
});
var x = d3.time.scale().domain(d3.extent(data, function(d) {return d.eur;}))
.range([0, width-100])
var y = d3.scale.linear().domain(d3.extent(data, function(d) {return d.usd;}))
.range([height, 0])
var color = d3.scale.linear().domain(d3.extent(data, function(d) {return d.date;}))
.range(["steelblue", "brown"]).interpolate(d3.interpolateHcl)
var xAxis = d3.svg.axis()
.scale(x)
.orient("bottom")
.tickFormat(d3.format("d"));
var yAxis = d3.svg.axis()
.scale(y)
.orient("left")
.tickFormat(d3.format("d"));;
var line = d3.svg.line()
.x(function(d) { return x(d.eur); })
.y(function(d) { return y(d.usd); });
svg.append("path")
.datum(data)
.attr("class", "line")
.attr("d", line);
svg.append("g").selectAll("circle")
.data(data)
.enter().append("circle")
.style("fill", function(d) { return color(d.date); })
.attr("cx", function(d) { return x(d.eur); })
.attr("cy", function(d) { return y(d.usd); })
.attr("r", 2)
.on('mouseover', function(d, i){
d3.selectAll("circle").transition().delay(50)
.attr('opacity', function(d, j){
return i==j && 1 || 1
});
div.transition()
.duration(100)
.style("opacity", 0.9);
div.html(formatDate(d.date) + ": " + d3.round(d.eur, 2) + " руб. за евро, " + d3.round(d.usd, 2) + " руб. за доллар")
.style("left", (d3.event.pageX) -30 + "px")
.style("top", (d3.event.pageY) -20 + "px");
})
.on("mouseout", function(d) {
div.transition()
.duration(100)
.style("opacity", 0);
});
svg.append("circle")
.style("fill", "steelblue")
.attr("cx", x(24.09))
.attr("cy", y(20.65))
.attr("r", 5)
.on('mouseover', function(d, i){
d3.selectAll("circle").transition().delay(50)
.attr('opacity', function(d, j){
return i==j && 1 || 1
});
div.transition()
.duration(100)
.style("opacity", 0.9);
div.html("01 Jan 1999: 24.09 руб. за евро, 20.65 руб. за доллар")
.style("left", (d3.event.pageX) - 275 + "px")
.style("top", (d3.event.pageY) - 40 + "px");
})
.on("mouseout", function(d) {
div.transition()
.duration(100)
.style("opacity", 0);
});
svg.append("circle")
.style("fill", "brown")
.attr("cx", x(49.7042))
.attr("cy", y(35.9316))
.attr("r", 5)
.on('mouseover', function(d, i){
d3.selectAll("circle").transition().delay(50)
.attr('opacity', function(d, j){
return i==j && 1 || 1
});
div.transition()
.duration(100)
.style("opacity", 0.9);
div.html("26 Mar 2014: 49.70 руб. за евро, 35.93 руб. за доллар")
.style("left", (d3.event.pageX) - 275 + "px")
.style("top", (d3.event.pageY) - 40 + "px");
})
.on("mouseout", function(d) {
div.transition()
.duration(100)
.style("opacity", 0);
});
svg.append("g")
.attr("class", "xAxis")
.attr("transform", "translate(0," + 470 + ")")
.call(xAxis)
.append("text")
.attr("class", "label")
.attr("x", width-10)
.attr("y", 17)
.style("text-anchor", "end")
.text("Рублей за евро");
svg.append("g")
.attr("class", "yAxis")
.attr("transform", "translate(0,0)")
.call(yAxis)
.append("text")
.attr("class", "label")
.attr("transform", "rotate(-90)")
.attr("x", -10)
.attr("y", -35)
.style("text-anchor", "end")
.text("Рублей за доллар");
var legenddate = [new Date(1999, 5, 0), new Date(2000, 5, 0), new Date(2001, 5, 0), new Date(2002, 5, 0), new Date(2003, 5, 0), new Date(2004, 5, 0), new Date(2005, 5, 0), new Date(2006, 5, 0), new Date(2007, 5, 0), new Date(2008, 5, 0), new Date(2009, 5, 0), new Date(2010, 5, 0), new Date(2011, 5, 0), new Date(2012, 5, 0), new Date(2013, 5, 0), new Date(2014, 2, 0)]
console.log(legenddate)
var legend = svg.selectAll(".legend")
.data(legenddate.reverse())
.enter().append("g")
.attr("class", "legend")
.attr("transform", function(d, i) { return "translate(0," + i * 20 + ")"; });
legend.append("rect")
.attr("x", width - 18)
.attr("width", 18)
.attr("height", 18)
.style("fill", color);
legend.append("text")
.attr("x", width + 28)
.attr("y", 9)
.attr("dy", ".35em")
.style("text-anchor", "end")
.text(function(d) { return formatYear(d); });
});
</script>
date usd eur
01/01/1999 20.65 24.09
01/06/1999 20.65 24.4
01/07/1999 21.91 25.73
01/11/1999 22.4 25.89
01/12/1999 23.06 26.71
01/13/1999 22.58 25.95
01/14/1999 21.8 25.24
01/15/1999 21.45 25
01/16/1999 21.88 25.63
01/19/1999 22.37 25.89
01/20/1999 22.98 26.59
01/21/1999 22.39 25.93
01/22/1999 22.73 26.31
01/23/1999 22.75 26.38
01/26/1999 22.95 26.62
01/27/1999 22.82 26.41
01/28/1999 22.67 26.14
01/29/1999 22.77 26.06
01/30/1999 22.6 25.79
02/02/1999 22.77 25.86
02/03/1999 22.92 25.97
02/04/1999 23.12 26.2
02/05/1999 23.14 26.16
02/06/1999 23.12 26.2
02/09/1999 23.05 25.93
02/10/1999 22.9 25.89
02/11/1999 22.76 25.69
02/12/1999 22.79 25.81
02/13/1999 22.89 25.73
02/16/1999 22.84 25.76
02/17/1999 23.11 25.9
02/18/1999 22.87 25.68
02/19/1999 22.92 25.81
02/20/1999 22.84 25.58
02/23/1999 22.84 25.2
02/24/1999 22.8 25.19
02/25/1999 22.82 25.05
02/26/1999 22.84 25.17
02/27/1999 22.86 25.11
03/02/1999 22.89 25.17
03/03/1999 22.89 24.92
03/04/1999 22.93 25.05
03/05/1999 23.01 25
03/06/1999 23.09 25
03/10/1999 23.03 25.1
03/11/1999 22.98 25
03/12/1999 23.04 25.24
03/13/1999 23.12 25.46
03/16/1999 23.26 25.38
03/17/1999 23.35 25.33
03/18/1999 23.41 25.69
03/19/1999 23.65 26.09
03/20/1999 23.68 25.96
03/23/1999 23.92 26
03/24/1999 24.29 26.46
03/25/1999 24.22 26.42
03/26/1999 24.18 26.33
03/27/1999 24.19 26.26
03/30/1999 24.2 26.02
03/31/1999 24.18 25.94
04/01/1999 24.16 25.92
04/02/1999 24.29 26.16
04/03/1999 24.83 26.75
04/06/1999 25.11 27.01
04/07/1999 25.1 26.92
04/08/1999 25.12 27.15
04/09/1999 25.09 27.06
04/10/1999 25.03 26.91
04/13/1999 24.96 27.02
04/14/1999 24.9 26.95
04/15/1999 24.85 26.8
04/16/1999 24.8 26.77
04/17/1999 24.77 26.4
04/20/1999 24.78 26.48
04/21/1999 24.77 26.41
04/22/1999 24.72 26.26
04/23/1999 24.67 26.2
04/24/1999 24.62 26.22
04/27/1999 24.53 26.02
04/28/1999 24.4 25.91
04/29/1999 24.31 25.94
04/30/1999 24.23 25.73
05/01/1999 24.16 25.67
05/06/1999 24.09 25.63
05/07/1999 24.07 25.86
05/08/1999 24.04 25.96
05/12/1999 24 25.89
05/13/1999 23.99 25.73
05/14/1999 24.69 26.3
05/15/1999 24.92 26.57
05/18/1999 24.86 26.49
05/19/1999 24.79 26.52
05/20/1999 24.75 26.39
05/21/1999 24.7 26.36
05/22/1999 24.65 26.09
05/25/1999 24.6 25.97
05/26/1999 24.55 26.02
05/27/1999 24.5 25.95
05/28/1999 24.46 25.57
05/29/1999 24.44 25.52
06/01/1999 24.44 25.54
06/02/1999 24.43 25.48
06/03/1999 24.4 25.51
06/04/1999 24.38 25.24
06/05/1999 24.36 25.1
06/08/1999 24.34 25.03
06/09/1999 24.33 25.13
06/10/1999 24.31 25.4
06/11/1999 24.29 25.38
06/12/1999 24.27 25.48
06/16/1999 24.25 25.29
06/17/1999 24.23 25.25
06/18/1999 24.23 24.98
06/19/1999 24.23 25
06/22/1999 24.23 25.2
06/23/1999 24.23 25.03
06/24/1999 24.23 25.05
06/25/1999 24.22 25.01
06/26/1999 24.22 25.24
06/29/1999 24.22 25.21
06/30/1999 24.22 25.07
07/01/1999 24.21 25.02
07/02/1999 24.21 25.13
07/03/1999 24.29 24.87
07/06/1999 24.29 24.82
07/07/1999 24.48 25.03
07/08/1999 24.46 25.06
07/09/1999 24.44 24.88
07/10/1999 24.42 24.97
07/13/1999 24.4 24.87
07/14/1999 24.38 24.69
07/15/1999 24.36 24.79
07/16/1999 24.34 24.87
07/17/1999 24.32 24.81
07/20/1999 24.3 24.65
07/21/1999 24.28 24.98
07/22/1999 24.26 25.35
07/23/1999 24.24 25.48
07/24/1999 24.23 25.45
07/27/1999 24.22 25.51
07/28/1999 24.22 25.86
07/29/1999 24.22 25.81
07/30/1999 24.21 25.8
07/31/1999 24.19 25.94
08/03/1999 24.19 25.85
08/04/1999 24.22 25.82
08/05/1999 24.3 26.04
08/06/1999 24.4 26.28
08/07/1999 24.55 26.39
08/10/1999 25.29 27.1
08/11/1999 25.01 26.76
08/12/1999 24.96 26.73
08/13/1999 24.9 26.53
08/14/1999 24.88 26.6
08/17/1999 24.86 26.3
08/18/1999 24.76 26.17
08/19/1999 24.62 25.88
08/20/1999 24.6 25.8
08/21/1999 24.82 26.39
08/24/1999 24.8 26.45
08/25/1999 24.76 25.83
08/26/1999 24.75 26.03
08/27/1999 24.75 25.86
08/28/1999 24.75 25.9
08/31/1999 24.75 25.92
09/01/1999 24.81 26.05
09/02/1999 25.22 26.67
09/03/1999 25.87 27.33
09/04/1999 25.82 27.61
09/07/1999 25.82 27.33
09/08/1999 25.79 27.25
09/09/1999 25.73 27.28
09/10/1999 25.71 27.31
09/11/1999 25.7 27.06
09/14/1999 25.54 26.47
09/15/1999 25.53 26.51
09/16/1999 25.48 26.26
09/17/1999 25.4 26.49
09/18/1999 25.41 26.34
09/21/1999 25.4 26.48
09/22/1999 25.34 26.32
09/23/1999 25.31 26.58
09/24/1999 25.29 26.41
09/25/1999 25.28 26.58
09/28/1999 25.27 26.42
09/29/1999 25.22 26.37
09/30/1999 25.08 26.46
10/01/1999 25.05 26.66
10/02/1999 25.2 27.02
10/05/1999 25.49 27.32
10/06/1999 25.9 27.77
10/07/1999 25.78 27.61
10/08/1999 25.72 27.54
10/09/1999 25.76 27.58
10/12/1999 25.76 27.35
10/13/1999 25.74 27.41
10/14/1999 25.7 27.71
10/15/1999 25.67 27.71
10/16/1999 25.8 27.91
10/19/1999 25.88 28.17
10/20/1999 25.83 27.95
10/21/1999 25.83 27.86
10/22/1999 25.79 27.78
10/23/1999 25.76 27.77
10/26/1999 25.71 27.46
10/27/1999 25.68 27.42
10/28/1999 25.8 27.3
10/29/1999 26.09 27.41
10/30/1999 26.05 27.43
11/02/1999 26.07 27.46
11/03/1999 26.37 27.78
11/04/1999 26.26 27.62
11/05/1999 26.24 27.53
11/06/1999 26.23 27.18
11/10/1999 26.19 27.14
11/11/1999 26.11 27.18
11/12/1999 26.11 27.23
11/13/1999 26.31 27.38
11/16/1999 26.24 27.1
11/17/1999 26.24 27.11
11/18/1999 26.32 27.15
11/19/1999 26.41 27.49
11/20/1999 26.39 27.19
11/23/1999 26.49 27.3
11/24/1999 26.47 27.3
11/25/1999 26.43 27.11
11/26/1999 26.43 26.91
11/27/1999 26.43 26.87
11/30/1999 26.42 26.84
12/01/1999 26.53 26.72
12/02/1999 26.75 27
12/03/1999 26.68 26.85
12/04/1999 26.74 26.78
12/07/1999 26.84 26.87
12/08/1999 26.82 27.41
12/09/1999 26.87 27.58
12/10/1999 26.87 27.63
12/11/1999 26.83 27.35
12/15/1999 26.82 27.2
12/16/1999 26.8 26.95
12/17/1999 26.77 26.96
12/18/1999 26.77 27.23
12/21/1999 26.72 26.95
12/22/1999 26.71 27.01
12/23/1999 26.74 26.98
12/24/1999 26.72 26.96
12/25/1999 26.76 27.14
12/28/1999 26.95 27.33
12/29/1999 27 27.32
12/30/1999 27 27.23
01/01/2000 27 27.2
01/06/2000 26.9 27.92
01/07/2000 27.23 28.21
01/11/2000 27.73 28.48
01/12/2000 28.44 29.26
01/13/2000 28.85 29.85
01/14/2000 28.65 29.48
01/15/2000 28.57 29.29
01/18/2000 28.57 28.92
01/19/2000 28.57 28.84
01/20/2000 28.52 28.94
01/21/2000 28.51 28.84
01/22/2000 28.44 28.93
01/25/2000 28.44 28.51
01/26/2000 28.49 28.72
01/27/2000 28.55 28.6
01/28/2000 28.55 28.56
01/29/2000 28.55 28.23
02/01/2000 28.55 27.98
02/02/2000 28.55 27.89
02/03/2000 28.64 27.81
02/04/2000 28.77 28
02/05/2000 28.77 28.49
02/08/2000 28.76 28.2
02/09/2000 28.72 28.18
02/10/2000 28.69 28.32
02/11/2000 28.66 28.45
02/12/2000 28.77 28.35
02/15/2000 28.77 28.45
02/16/2000 28.72 28.12
02/17/2000 28.71 28.18
02/18/2000 28.79 28.39
02/19/2000 28.74 28.44
02/22/2000 28.74 28.35
02/23/2000 28.87 28.67
02/24/2000 28.83 29.01
02/25/2000 28.8 28.87
02/26/2000 28.7 28.46
02/29/2000 28.66 27.44
03/01/2000 28.65 27.75
03/02/2000 28.64 27.76
03/03/2000 28.6 27.9
03/04/2000 28.59 27.61
03/07/2000 28.58 27.37
03/08/2000 28.55 27.39
03/10/2000 28.53 27.43
03/11/2000 28.51 27.57
03/14/2000 28.5 27.51
03/15/2000 28.49 27.48
03/16/2000 28.46 27.52
03/17/2000 28.43 27.57
03/18/2000 28.41 27.58
03/21/2000 28.39 27.57
03/22/2000 28.38 27.59
03/23/2000 28.36 27.25
03/24/2000 28.34 27.26
03/25/2000 28.33 27.54
03/28/2000 28.31 27.69
03/29/2000 28.29 27.37
03/30/2000 28.27 27.08
03/31/2000 28.46 27.13
04/01/2000 28.6 27.4
04/04/2000 28.78 27.43
04/05/2000 28.76 27.5
04/06/2000 28.72 27.66
04/07/2000 28.68 27.57
04/08/2000 28.66 27.41
04/11/2000 28.63 27.36
04/12/2000 28.59 27.51
04/13/2000 28.56 27.39
04/14/2000 28.53 27.32
04/15/2000 28.5 27.17
04/18/2000 28.6 27.59
04/19/2000 28.78 27.28
04/20/2000 28.62 27.07
04/21/2000 28.59 26.9
04/22/2000 28.55 26.8
04/25/2000 28.53 26.8
04/26/2000 28.53 26.78
04/27/2000 28.46 26.15
04/28/2000 28.43 26.2
04/29/2000 28.4 25.89
05/04/2000 28.38 25.77
05/05/2000 28.36 25.31
05/06/2000 28.36 25.27
05/07/2000 28.36 25.41
05/11/2000 28.34 25.72
05/12/2000 28.32 25.61
05/13/2000 28.3 25.55
05/16/2000 28.28 25.94
05/17/2000 28.27 25.71
05/18/2000 28.27 25.49
05/19/2000 28.33 25.34
05/20/2000 28.31 25.3
05/23/2000 28.3 25.38
05/24/2000 28.29 25.59
05/25/2000 28.28 25.61
05/26/2000 28.28 25.44
05/27/2000 28.27 25.79
05/30/2000 28.27 26.31
05/31/2000 28.25 26.19
06/01/2000 28.23 26.27
06/02/2000 28.25 26.45
06/03/2000 28.34 26.37
06/06/2000 28.34 26.75
06/07/2000 28.32 26.83
06/08/2000 28.3 27.02
06/09/2000 28.27 27.11
06/10/2000 28.25 26.98
06/14/2000 28.43 27.1
06/15/2000 28.33 27.3
06/16/2000 28.29 27.1
06/17/2000 28.26 26.94
06/20/2000 28.24 27.31
06/21/2000 28.23 27.04
06/22/2000 28.22 26.82
06/23/2000 28.19 26.68
06/24/2000 28.17 26.38
06/27/2000 28.13 26.34
06/28/2000 28.11 26.38
06/29/2000 28.09 26.57
06/30/2000 28.07 26.48
07/01/2000 28.05 26.72
07/04/2000 28.03 26.72
07/05/2000 28.03 26.56
07/06/2000 28.03 26.66
07/07/2000 28.01 26.71
07/08/2000 27.99 26.58
07/11/2000 27.97 26.63
07/12/2000 27.92 26.64
07/13/2000 27.9 26.5
07/14/2000 27.87 26.22
07/15/2000 27.85 26.03
07/18/2000 27.83 26.11
07/19/2000 27.81 26.01
07/20/2000 27.75 25.67
07/21/2000 27.66 25.59
07/22/2000 27.64 25.77
07/25/2000 27.64 25.86
07/26/2000 27.64 25.83
07/27/2000 27.64 26
07/28/2000 27.7 26.15
07/29/2000 27.8 25.92
08/01/2000 27.82 25.67
08/02/2000 27.85 25.83
08/03/2000 27.83 25.49
08/04/2000 27.8 25.48
08/05/2000 27.77 25.12
08/08/2000 27.73 25.2
08/09/2000 27.73 25.16
08/10/2000 27.7 24.94
08/11/2000 27.7 25.02
08/12/2000 27.69 25.13
08/15/2000 27.69 24.99
08/16/2000 27.74 25.14
08/17/2000 27.73 25.4
08/18/2000 27.73 25.36
08/19/2000 27.73 25.38
08/22/2000 27.71 25.12
08/23/2000 27.71 25.02
08/24/2000 27.71 24.77
08/25/2000 27.7 24.99
08/26/2000 27.7 24.88
08/29/2000 27.7 25.04
08/30/2000 27.75 24.93
08/31/2000 27.75 24.74
09/01/2000 27.75 24.81
09/02/2000 27.75 24.65
09/05/2000 27.75 25
09/06/2000 27.84 24.94
09/07/2000 27.88 24.73
09/08/2000 27.84 24.19
09/09/2000 27.86 24.22
09/12/2000 27.84 24.2
09/13/2000 27.82 23.9
09/14/2000 27.82 23.95
09/15/2000 27.78 23.84
09/16/2000 27.73 23.98
09/19/2000 27.73 23.72
09/20/2000 27.77 23.67
09/21/2000 27.82 23.63
09/22/2000 27.82 23.59
09/23/2000 27.79 23.9
09/26/2000 27.85 24.56
09/27/2000 27.82 24.32
09/28/2000 27.81 24.59
09/29/2000 27.75 24.5
09/30/2000 27.75 24.42
10/03/2000 27.76 24.47
10/04/2000 27.76 24.36
10/05/2000 27.81 24.38
10/06/2000 27.86 24.35
10/07/2000 27.88 24.26
10/10/2000 27.88 24.24
10/11/2000 27.94 24.24
10/12/2000 27.86 24.32
10/13/2000 27.91 24.2
10/14/2000 27.9 24.07
10/17/2000 27.83 23.78
10/18/2000 27.8 23.61
10/19/2000 27.87 23.84
10/20/2000 27.93 23.44
10/21/2000 27.93 23.64
10/24/2000 27.93 23.47
10/25/2000 27.91 23.35
10/26/2000 27.87 23.32
10/27/2000 27.92 23.07
10/28/2000 27.89 23.12
10/31/2000 27.83 23.42
11/01/2000 27.82 23.35
11/02/2000 27.86 23.7
11/03/2000 27.84 23.95
11/04/2000 27.81 23.92
11/05/2000 27.81 24.14
11/09/2000 27.79 23.96
11/10/2000 27.72 23.64
11/11/2000 27.78 24.1
11/14/2000 27.77 24.02
11/15/2000 27.7 23.83
11/16/2000 27.67 23.77
11/17/2000 27.76 23.83
11/18/2000 27.81 23.78
11/21/2000 27.83 23.65
11/22/2000 27.83 23.71
11/23/2000 27.85 23.6
11/24/2000 27.85 23.51
11/25/2000 27.88 23.37
11/28/2000 27.86 23.43
11/29/2000 27.86 23.78
11/30/2000 27.85 23.88
12/01/2000 27.89 23.97
12/02/2000 27.89 24.41
12/05/2000 27.91 24.51
12/06/2000 27.95 24.78
12/07/2000 27.93 24.56
12/08/2000 27.93 24.97
12/09/2000 27.95 24.8
12/10/2000 27.95 24.81
12/14/2000 27.97 24.53
12/15/2000 27.92 24.53
12/16/2000 27.97 24.98
12/19/2000 27.95 25.12
12/20/2000 27.95 24.99
12/21/2000 27.96 25.11
12/22/2000 27.96 25.33
12/23/2000 27.97 25.62
12/26/2000 27.97 25.84
12/27/2000 28.07 25.96
12/28/2000 28.16 26.2
12/29/2000 28.16 26.15
12/30/2000 28.16 26.14
01/04/2001 28.16 26.79
01/05/2001 28.48 26.53
01/06/2001 28.43 27.18
01/10/2001 28.39 26.86
01/11/2001 28.38 26.77
01/12/2001 28.39 26.69
01/13/2001 28.35 27.09
01/16/2001 28.35 26.82
01/17/2001 28.32 26.62
01/18/2001 28.39 26.76
01/19/2001 28.36 26.62
01/20/2001 28.34 26.82
01/23/2001 28.37 26.5
01/24/2001 28.39 26.75
01/25/2001 28.39 26.57
01/26/2001 28.4 26.16
01/27/2001 28.36 26.18
01/30/2001 28.36 26.18
01/31/2001 28.37 26
02/01/2001 28.4 26.31
02/02/2001 28.44 26.72
02/03/2001 28.45 26.71
02/06/2001 28.44 26.69
02/07/2001 28.45 26.63
02/08/2001 28.47 26.43
02/09/2001 28.5 26.46
02/10/2001 28.59 26.28
02/13/2001 28.68 26.62
02/14/2001 28.68 26.66
02/15/2001 28.67 26.36
02/16/2001 28.68 26.35
02/17/2001 28.66 26
02/20/2001 28.66 26.2
02/21/2001 28.69 26.43
02/22/2001 28.65 25.99
02/23/2001 28.61 26.02
02/24/2001 28.68 25.96
02/27/2001 28.76 26.39
02/28/2001 28.72 26.22
03/01/2001 28.62 26.29
03/02/2001 28.62 26.42
03/03/2001 28.65 26.63
03/06/2001 28.66 26.75
03/07/2001 28.63 26.6
03/08/2001 28.62 26.8
03/12/2001 28.62 26.72
03/13/2001 28.67 26.75
03/14/2001 28.65 26.51
03/15/2001 28.66 26.18
03/16/2001 28.66 26.06
03/17/2001 28.66 25.71
03/20/2001 28.65 25.63
03/21/2001 28.62 25.88
03/22/2001 28.65 26.03
03/23/2001 28.76 25.67
03/24/2001 28.76 25.62
03/27/2001 28.76 25.65
03/28/2001 28.73 25.71
03/29/2001 28.76 25.71
03/30/2001 28.76 25.5
03/31/2001 28.74 25.29
04/03/2001 28.77 25.23
04/04/2001 28.86 25.47
04/05/2001 28.86 25.86
04/06/2001 28.86 26.14
04/07/2001 28.86 25.9
04/10/2001 28.84 26.02
04/11/2001 28.79 25.85
04/12/2001 28.87 25.68
04/13/2001 28.86 25.64
04/14/2001 28.82 25.71
04/17/2001 28.85 25.64
04/18/2001 28.86 25.67
04/19/2001 28.87 25.44
04/20/2001 28.9 25.62
04/21/2001 28.88 25.86
04/24/2001 28.84 26.12
04/25/2001 28.85 25.9
04/26/2001 28.9 25.82
04/27/2001 28.86 25.88
04/28/2001 28.83 26.02
04/29/2001 28.83 25.67
05/04/2001 28.88 25.9
05/05/2001 28.96 25.8
05/08/2001 28.96 25.84
05/09/2001 28.96 25.75
05/11/2001 28.95 25.66
05/12/2001 28.96 25.5
05/15/2001 28.99 25.33
05/16/2001 29.04 25.4
05/17/2001 29.02 25.42
05/18/2001 29.07 25.71
05/19/2001 29.09 25.65
05/22/2001 29.09 25.65
05/23/2001 29.08 25.43
05/24/2001 29.07 25.15
05/25/2001 29.08 24.9
05/26/2001 29.07 25.01
05/29/2001 29.07 24.98
05/30/2001 29.1 24.93
05/31/2001 29.09 24.87
06/01/2001 29.14 24.82
06/02/2001 29.15 24.72
06/05/2001 29.16 24.83
06/06/2001 29.16 24.63
06/07/2001 29.16 24.86
06/08/2001 29.16 24.7
06/09/2001 29.13 24.71
06/10/2001 29.13 24.78
06/14/2001 29.12 24.85
06/15/2001 29.08 24.86
06/16/2001 29.07 25.07
06/19/2001 29.05 25.08
06/20/2001 29.09 25
06/21/2001 29.14 24.86
06/22/2001 29.08 24.87
06/23/2001 29.1 24.85
06/26/2001 29.1 25.01
06/27/2001 29.09 25.04
06/28/2001 29.12 25.14
06/29/2001 29.11 25.03
06/30/2001 29.07 24.57
07/03/2001 29.16 24.7
07/04/2001 29.18 24.74
07/05/2001 29.18 24.72
07/06/2001 29.17 24.62
07/07/2001 29.17 24.39
07/10/2001 29.22 24.79
07/11/2001 29.23 24.88
07/12/2001 29.2 24.96
07/13/2001 29.21 25.02
07/14/2001 29.2 24.89
07/17/2001 29.23 25.01
07/18/2001 29.21 24.87
07/19/2001 29.24 25.13
07/20/2001 29.27 25.53
07/21/2001 29.28 25.55
07/24/2001 29.25 25.48
07/25/2001 29.28 25.46
07/26/2001 29.25 25.54
07/27/2001 29.23 25.75
07/28/2001 29.25 25.7
07/31/2001 29.27 25.6
08/01/2001 29.32 25.68
08/02/2001 29.3 25.81
08/03/2001 29.33 25.88
08/04/2001 29.36 25.88
08/07/2001 29.34 25.83
08/08/2001 29.31 25.78
08/09/2001 29.31 25.71
08/10/2001 29.34 25.95
08/11/2001 29.34 26.16
08/14/2001 29.31 26.21
08/15/2001 29.33 26.33
08/16/2001 29.34 26.51
08/17/2001 29.35 26.88
08/18/2001 29.36 26.76
08/21/2001 29.37 26.99
08/22/2001 29.35 26.77
08/23/2001 29.35 26.9
08/24/2001 29.37 26.84
08/25/2001 29.37 26.9
08/28/2001 29.35 26.73
08/29/2001 29.36 26.53
08/30/2001 29.36 26.8
08/31/2001 29.37 26.67
09/01/2001 29.41 27.01
09/04/2001 29.41 26.72
09/05/2001 29.45 26.51
09/06/2001 29.45 26.12
09/07/2001 29.45 26.14
09/08/2001 29.43 26.34
09/11/2001 29.43 26.62
09/12/2001 29.44 26.44
09/13/2001 29.45 26.94
09/14/2001 29.47 26.72
09/15/2001 29.45 26.78
09/18/2001 29.44 27.29
09/19/2001 29.43 27.14
09/20/2001 29.45 27.24
09/21/2001 29.43 27.3
09/22/2001 29.4 27.1
09/25/2001 29.42 26.89
09/26/2001 29.43 26.93
09/27/2001 29.4 27.13
09/28/2001 29.4 27.02
09/29/2001 29.39 26.86
10/02/2001 29.43 26.77
10/03/2001 29.45 26.99
10/04/2001 29.48 27.16
10/05/2001 29.5 27.02
10/06/2001 29.52 27.12
10/09/2001 29.52 27.09
10/10/2001 29.52 27.19
10/11/2001 29.5 26.95
10/12/2001 29.53 26.93
10/13/2001 29.5 26.61
10/16/2001 29.51 26.93
10/17/2001 29.49 26.74
10/18/2001 29.54 26.8
10/19/2001 29.55 26.68
10/20/2001 29.55 26.67
10/23/2001 29.54 26.57
10/24/2001 29.54 26.35
10/25/2001 29.57 26.35
10/26/2001 29.59 26.4
10/27/2001 29.63 26.51
10/30/2001 29.68 26.54
10/31/2001 29.7 26.87
11/01/2001 29.68 26.89
11/02/2001 29.7 26.77
11/03/2001 29.73 26.89
11/06/2001 29.74 26.71
11/07/2001 29.68 26.62
11/09/2001 29.68 26.63
11/10/2001 29.71 26.43
11/13/2001 29.71 26.55
11/14/2001 29.72 26.47
11/15/2001 29.72 26.21
11/16/2001 29.76 26.24
11/17/2001 29.78 26.28
11/20/2001 29.8 26.26
11/21/2001 29.91 26.39
11/22/2001 29.9 26.34
11/23/2001 29.9 26.21
11/24/2001 29.93 26.34
11/27/2001 29.93 26.34
11/28/2001 29.93 26.42
11/29/2001 29.93 26.52
11/30/2001 29.9 26.52
12/01/2001 29.9 26.52
12/04/2001 29.93 26.77
12/05/2001 29.93 26.61
12/06/2001 29.94 26.72
12/07/2001 29.92 26.57
12/08/2001 29.95 26.75
12/11/2001 30.09 26.79
12/12/2001 30.08 26.83
12/14/2001 30.19 27.09
12/15/2001 30.18 27.04
12/18/2001 30.3 27.32
12/19/2001 30.28 27.32
12/20/2001 30.28 27.32
12/21/2001 30.26 27.19
12/22/2001 30.08 27
12/25/2001 30.12 26.79
12/26/2001 30.12 26.49
12/27/2001 30.21 26.58
12/28/2001 30.14 26.49
01/01/2002 30.1372 26.6172
01/04/2002 30.1372 27.229
01/05/2002 30.1372 27.0933
01/09/2002 30.1372 26.8884
01/10/2002 30.5753 27.2946
01/11/2002 30.4999 27.1907
01/12/2002 30.4399 27.1372
01/15/2002 30.4491 27.2245
01/16/2002 30.4751 27.2204
01/17/2002 30.4778 26.9149
01/18/2002 30.5798 26.9928
01/19/2002 30.5788 26.9552
01/22/2002 30.5788 27.0561
01/23/2002 30.5572 26.9759
01/24/2002 30.5596 27.1125
01/25/2002 30.538 26.8368
01/26/2002 30.5949 26.8348
01/29/2002 30.6623 26.5106
01/30/2002 30.654 26.4146
01/31/2002 30.685 26.5456
02/01/2002 30.6797 26.4306
02/02/2002 30.6827 26.2981
02/05/2002 30.7299 26.4738
02/06/2002 30.7246 26.7642
02/07/2002 30.7318 26.6168
02/08/2002 30.7236 26.6404
02/09/2002 30.7644 26.8235
02/12/2002 30.8163 26.8718
02/13/2002 30.8421 27.0393
02/14/2002 30.8438 26.9945
02/15/2002 30.8281 26.8667
02/16/2002 30.8206 26.8879
02/19/2002 30.8206 26.9156
02/20/2002 30.8949 26.86
02/21/2002 30.884 27.1007
02/22/2002 30.858 26.8372
02/23/2002 30.8409 26.8007
02/27/2002 30.8949 26.8971
02/28/2002 30.9274 26.712
03/01/2002 30.9404 26.7634
03/02/2002 30.9436 26.8343
03/05/2002 30.9949 26.823
03/06/2002 30.9909 26.9466
03/07/2002 30.9946 27.0025
03/08/2002 30.9946 27.1978
03/12/2002 31.0632 27.1834
03/13/2002 31.0545 27.1975
03/14/2002 31.0758 27.1727
03/15/2002 31.0237 27.2326
03/16/2002 31.071 27.4543
03/19/2002 31.1119 27.3598
03/20/2002 31.1248 27.4458
03/21/2002 31.1325 27.3966
03/22/2002 31.1276 27.5697
03/23/2002 31.1168 27.445
03/26/2002 31.151 27.3101
03/27/2002 31.1353 27.3181
03/28/2002 31.1147 27.2658
03/29/2002 31.0686 27.1477
03/30/2002 31.1192 27.1515
04/02/2002 31.1741 27.2493
04/03/2002 31.1733 27.4076
04/04/2002 31.1933 27.4096
04/05/2002 31.184 27.4793
04/06/2002 31.182 27.384
04/09/2002 31.1893 27.3998
04/10/2002 31.1644 27.2408
04/11/2002 31.1679 27.462
04/12/2002 31.1982 27.4575
04/13/2002 31.1734 27.4482
04/16/2002 31.1522 27.4607
04/17/2002 31.1498 27.4461
04/18/2002 31.1517 27.5256
04/19/2002 31.1649 27.7555
04/20/2002 31.1711 27.7828
04/23/2002 31.1516 27.7093
04/24/2002 31.1498 27.6486
04/25/2002 31.1579 27.6838
04/26/2002 31.1783 27.8609
04/27/2002 31.1977 28.0343
04/28/2002 31.1977 28.1278
04/30/2002 31.1963 28.1453
05/01/2002 31.1951 28.1785
05/07/2002 31.1967 28.5699
05/08/2002 31.1951 28.5778
05/09/2002 31.2119 28.5089
05/14/2002 31.2471 28.613
05/15/2002 31.2453 28.3551
05/16/2002 31.2468 28.1846
05/17/2002 31.2554 28.4674
05/18/2002 31.2553 28.5486
05/19/2002 31.2553 28.7768
05/21/2002 31.2551 28.7797
05/22/2002 31.255 28.7921
05/23/2002 31.2652 28.8203
05/24/2002 31.275 28.9356
05/25/2002 31.285 28.7978
05/28/2002 31.285 28.8072
05/29/2002 31.3043 28.8407
05/30/2002 31.3071 29.0874
05/31/2002 31.3071 29.3254
06/01/2002 31.3058 29.3711
06/04/2002 31.3136 29.2125
06/05/2002 31.3272 29.4946
06/06/2002 31.3521 29.4961
06/07/2002 31.3924 29.3331
06/08/2002 31.397 29.6953
06/11/2002 31.4046 29.5643
06/12/2002 31.3928 29.6348
06/14/2002 31.3958 29.6471
06/15/2002 31.3965 29.6603
06/18/2002 31.3903 29.6889
06/19/2002 31.4115 29.7404
06/20/2002 31.4337 30.0129
06/21/2002 31.437 30.1292
06/22/2002 31.4531 30.368
06/25/2002 31.4725 30.5913
06/26/2002 31.4758 30.5661
06/27/2002 31.4608 31.077
06/28/2002 31.439 30.9423
06/29/2002 31.4471 31.0792
07/02/2002 31.5002 31.3238
07/03/2002 31.5124 31.0334
07/04/2002 31.5128 30.9267
07/05/2002 31.5128 30.788
07/06/2002 31.5156 30.7025
07/09/2002 31.53 31.0917
07/10/2002 31.5533 31.1715
07/11/2002 31.5476 31.3646
07/12/2002 31.5437 31.2062
07/13/2002 31.5555 31.139
07/16/2002 31.4948 31.331
07/17/2002 31.4779 31.6605
07/18/2002 31.5395 31.9401
07/19/2002 31.5394 31.757
07/20/2002 31.5332 32.0598
07/23/2002 31.5056 31.8837
07/24/2002 31.5015 31.4763
07/25/2002 31.5035 31.2389
07/26/2002 31.5333 31.5901
07/27/2002 31.5069 31.5258
07/30/2002 31.4701 31.083
07/31/2002 31.4401 30.8019
08/01/2002 31.4568 30.8717
08/02/2002 31.5238 30.7988
08/03/2002 31.5502 31.1022
08/06/2002 31.5409 31.0394
08/07/2002 31.5324 30.8292
08/08/2002 31.5542 30.5476
08/09/2002 31.5581 30.7912
08/10/2002 31.5828 30.6353
08/13/2002 31.5612 30.7375
08/14/2002 31.5321 30.8479
08/15/2002 31.5405 31.1336
08/16/2002 31.5608 30.8665
08/17/2002 31.5668 30.9639
08/20/2002 31.555 31.088
08/21/2002 31.565 30.8611
08/22/2002 31.5735 31.0557
08/23/2002 31.5711 30.8765
08/24/2002 31.5725 30.5748
08/27/2002 31.5803 30.655
08/28/2002 31.5542 30.7906
08/29/2002 31.5752 30.95
08/30/2002 31.5744 31.0124
08/31/2002 31.5673 31.0938
09/03/2002 31.5673 30.9896
09/04/2002 31.6053 31.1786
09/05/2002 31.6117 31.5074
09/06/2002 31.6113 31.4469
09/07/2002 31.6123 31.4226
09/10/2002 31.6268 30.9943
09/11/2002 31.6302 30.8632
09/12/2002 31.6409 30.872
09/13/2002 31.6493 30.8517
09/14/2002 31.6415 31.0751
09/17/2002 31.6297 30.6998
09/18/2002 31.6244 30.5555
09/19/2002 31.6251 30.6795
09/20/2002 31.6425 30.94
09/21/2002 31.6379 31.1254
09/24/2002 31.6325 31.0473
09/25/2002 31.6354 30.9236
09/26/2002 31.6382 31.0655
09/27/2002 31.635 30.9643
09/28/2002 31.6358 30.9082
10/01/2002 31.6827 31.1409
10/02/2002 31.6919 31.3179
10/03/2002 31.6982 31.1467
10/04/2002 31.6809 31.2912
10/05/2002 31.68 31.2428
10/08/2002 31.6795 31.0174
10/09/2002 31.6799 31.1097
10/10/2002 31.6803 31.0562
10/11/2002 31.6685 31.3265
10/12/2002 31.6703 31.2649
10/15/2002 31.6703 31.3029
10/16/2002 31.6762 31.2834
10/17/2002 31.6767 31.1319
10/18/2002 31.6761 31.0077
10/19/2002 31.6727 30.7447
10/22/2002 31.6973 30.851
10/23/2002 31.7272 30.8928
10/24/2002 31.7159 31.015
10/25/2002 31.7109 30.915
10/26/2002 31.7314 31.0333
10/29/2002 31.7411 30.9063
10/30/2002 31.6977 31.1937
10/31/2002 31.7408 31.179
11/01/2002 31.7701 31.3666
11/02/2002 31.7646 31.466
11/05/2002 31.7744 31.6632
11/06/2002 31.7909 31.7337
11/07/2002 31.7756 31.6135
11/11/2002 31.7756 32.2268
11/12/2002 31.7756 32.1855
11/13/2002 31.8226 32.0899
11/14/2002 31.8157 32.1179
11/15/2002 31.8203 31.9921
11/16/2002 31.8225 31.9339
11/19/2002 31.8231 32.1318
11/20/2002 31.8224 32.1343
11/21/2002 31.823 31.9089
11/22/2002 31.8248 31.8821
11/23/2002 31.8222 31.9113
11/26/2002 31.8416 31.6919
11/27/2002 31.8382 31.6058
11/28/2002 31.84 31.6108
11/29/2002 31.84 31.5216
11/30/2002 31.8424 31.6736
12/03/2002 31.8547 31.6476
12/04/2002 31.8584 31.7596
12/05/2002 31.8596 31.8564
12/06/2002 31.8578 31.8578
12/07/2002 31.86 31.9333
12/10/2002 31.8597 32.2038
12/11/2002 31.8583 32.2725
12/12/2002 31.86 32.1467
12/16/2002 31.86 32.6246
12/17/2002 31.8527 32.6172
12/18/2002 31.8588 32.754
12/19/2002 31.8574 32.6666
12/20/2002 31.8542 32.692
12/21/2002 31.845 32.6889
12/24/2002 31.7966 32.7092
12/25/2002 31.7919 32.6821
12/26/2002 31.7919 32.8029
12/27/2002 31.791 32.8624
12/28/2002 31.7844 32.9731
12/31/2002 31.7844 33.1098
01/01/2003 31.7844 33.2719
01/05/2003 31.7844 33.1543
01/06/2003 31.7844 33.1829
01/09/2003 31.8846 33.2556
01/10/2003 31.882 33.5367
01/11/2003 31.8327 33.4339
01/14/2003 31.8253 33.6139
01/15/2003 31.835 33.6146
01/16/2003 31.8139 33.5191
01/17/2003 31.8071 33.636
01/18/2003 31.8224 33.789
01/21/2003 31.8224 33.8718
01/22/2003 31.8003 33.8546
01/23/2003 31.8095 34.1157
01/24/2003 31.811 34.1205
01/25/2003 31.8015 34.3106
01/28/2003 31.8001 34.4427
01/29/2003 31.8001 34.3695
01/30/2003 31.8 34.5984
01/31/2003 31.8222 34.4443
02/01/2003 31.8345 34.429
02/04/2003 31.8517 34.2406
02/05/2003 31.8354 34.4236
02/06/2003 31.8351 34.783
02/07/2003 31.835 34.3149
02/08/2003 31.8352 34.3756
02/11/2003 31.8214 34.418
02/12/2003 31.784 34.0947
02/13/2003 31.7101 34.044
02/14/2003 31.6554 34.1309
02/15/2003 31.6406 34.2984
02/18/2003 31.6406 33.9187
02/19/2003 31.5503 33.9166
02/20/2003 31.581 33.8643
02/21/2003 31.5501 33.9668
02/22/2003 31.55 34.1403
02/26/2003 31.5875 34.1429
02/27/2003 31.6065 34.0118
02/28/2003 31.5762 34.0549
03/01/2003 31.5729 33.9409
03/04/2003 31.5956 34.079
03/05/2003 31.5809 34.4769
03/06/2003 31.592 34.6785
03/07/2003 31.5891 34.6343
03/08/2003 31.5619 34.7938
03/12/2003 31.5076 34.7025
03/13/2003 31.4407 34.6885
03/14/2003 31.3818 34.2156
03/15/2003 31.382 33.9239
03/18/2003 31.3872 33.9923
03/19/2003 31.4077 33.4209
03/20/2003 31.3976 33.36
03/21/2003 31.384 33.3235
03/22/2003 31.3811 33.2765
03/25/2003 31.3803 33.3165
03/26/2003 31.38 33.608
03/27/2003 31.3829 33.4008
03/28/2003 31.38 33.6205
03/29/2003 31.3805 33.5865
04/01/2003 31.3801 33.9815
04/02/2003 31.3175 34.1079
04/03/2003 31.286 33.9954
04/04/2003 31.2908 33.7064
04/05/2003 31.2818 33.5685
04/08/2003 31.2798 33.1941
04/09/2003 31.2814 33.4586
04/10/2003 31.2821 33.6376
04/11/2003 31.2829 33.7511
04/12/2003 31.2849 33.7251
04/15/2003 31.2345 33.6083
04/16/2003 31.189 33.5625
04/17/2003 31.1905 33.7294
04/18/2003 31.1831 34.1174
04/19/2003 31.1899 33.9658
04/22/2003 31.1022 33.8392
04/23/2003 31.1025 33.8582
04/24/2003 31.1003 34.1326
04/25/2003 31.1 34.2629
04/26/2003 31.1 34.3033
04/29/2003 31.1 34.4246
04/30/2003 31.1 34.1447
05/01/2003 31.1021 34.5513
05/06/2003 31.1105 34.878
05/07/2003 31.1184 35.1389
05/08/2003 31.1009 35.4892
05/09/2003 31.1001 35.252
05/13/2003 31.0076 35.851
05/14/2003 30.9801 35.686
05/15/2003 30.9811 35.588
05/16/2003 30.98 35.4349
05/17/2003 30.8902 35.2025
05/20/2003 30.89 36.1567
05/21/2003 30.89 36.0425
05/22/2003 30.8902 36.194
05/23/2003 30.8316 35.9157
05/24/2003 30.8316 36.0051
05/27/2003 30.72 36.3049
05/28/2003 30.72 36.3663
05/29/2003 30.6186 36.2218
05/30/2003 30.6691 36.0178
05/31/2003 30.709 36.4669
06/03/2003 30.64 35.9101
06/04/2003 30.7427 36.138
06/05/2003 30.7599 36.0537
06/06/2003 30.6478 35.7323
06/07/2003 30.5658 36.2449
06/10/2003 30.4613 35.5971
06/11/2003 30.5589 35.8548
06/12/2003 30.5123 35.7726
06/17/2003 30.4612 36.1788
06/18/2003 30.3805 36.0313
06/19/2003 30.38 35.8119
06/20/2003 30.3807 35.3631
06/21/2003 30.3807 35.6001
06/22/2003 30.3205 35.2112
06/24/2003 30.3546 35.1719
06/25/2003 30.3511 35.0616
06/26/2003 30.318 34.9142
06/27/2003 30.3396 34.93
06/28/2003 30.3483 34.7124
07/01/2003 30.3809 34.7223
07/02/2003 30.3267 34.9303
07/03/2003 30.28 34.9976
07/04/2003 30.28 34.9038
07/05/2003 30.2906 34.7342
07/08/2003 30.3014 34.6951
07/09/2003 30.3574 34.4253
07/10/2003 30.4178 34.4786
07/11/2003 30.3642 34.4877
07/12/2003 30.3808 34.4154
07/15/2003 30.4955 34.3715
07/16/2003 30.5349 34.4892
07/17/2003 30.5175 34.0484
07/18/2003 30.4891 34.2301
07/19/2003 30.4316 34.2051
07/22/2003 30.3647 34.2544
07/23/2003 30.2976 34.3151
07/24/2003 30.3469 34.4589
07/25/2003 30.3557 34.8544
07/26/2003 30.322 34.746
07/29/2003 30.2467 34.6688
07/30/2003 30.245 34.818
07/31/2003 30.2596 34.6291
08/01/2003 30.2791 34.3395
08/02/2003 30.3031 34.0122
08/05/2003 30.332 34.1993
08/06/2003 30.2813 34.4208
08/07/2003 30.2979 34.582
08/08/2003 30.3359 34.3706
08/09/2003 30.3977 34.547
08/12/2003 30.3764 34.2858
08/13/2003 30.3524 34.5016
08/14/2003 30.3832 34.2054
08/15/2003 30.3287 34.3321
08/16/2003 30.3532 34.1534
08/19/2003 30.3246 34.0606
08/20/2003 30.3258 33.7253
08/21/2003 30.311 33.6967
08/22/2003 30.3251 33.5426
08/23/2003 30.31 33.05
08/26/2003 30.3014 32.9679
08/27/2003 30.361 32.9538
08/28/2003 30.3916 33.0387
08/29/2003 30.5036 33.0903
08/30/2003 30.5036 33.2001
09/02/2003 30.5458 33.634
09/03/2003 30.5547 33.3382
09/04/2003 30.604 33.037
09/05/2003 30.6396 33.2195
09/06/2003 30.6844 33.6056
09/09/2003 30.7013 34.0078
09/10/2003 30.6407 34.0449
09/11/2003 30.6307 34.3983
09/12/2003 30.6565 34.4732
09/13/2003 30.659 34.2921
09/16/2003 30.7007 34.569
09/17/2003 30.7007 34.6304
09/18/2003 30.68 34.2389
09/19/2003 30.5877 34.5427
09/20/2003 30.56 34.4044
09/23/2003 30.4909 34.8694
09/24/2003 30.4998 35.026
09/25/2003 30.451 34.8299
09/26/2003 30.4721 35.0582
09/27/2003 30.4998 34.9985
09/30/2003 30.6119 35.0751
10/01/2003 30.6142 35.6043
10/02/2003 30.5693 35.7141
10/03/2003 30.4676 35.7629
10/04/2003 30.4382 35.6005
10/07/2003 30.4604 35.1543
10/08/2003 30.3819 35.5985
10/09/2003 30.3773 35.8665
10/10/2003 30.235 35.8617
10/11/2003 30.235 35.4233
10/14/2003 30.0552 35.2427
10/15/2003 30.2348 35.0754
10/16/2003 30.1235 35.3319
10/17/2003 30.1254 35.0389
10/18/2003 30.0741 34.8288
10/21/2003 30.0179 34.9558
10/22/2003 29.9319 34.8288
10/23/2003 29.9206 34.9981
10/24/2003 29.915 35.3805
10/25/2003 29.9156 35.3184
10/28/2003 30.0847 35.3435
10/29/2003 29.9335 35.094
10/30/2003 29.8189 34.9269
10/31/2003 29.8584 34.8657
11/01/2003 29.9451 34.7992
11/04/2003 29.9441 34.6813
11/05/2003 29.8608 34.2115
11/06/2003 29.8124 34.2574
11/07/2003 29.8113 34.1369
11/11/2003 29.8113 34.3814
11/12/2003 29.804 34.1792
11/13/2003 29.8104 34.4877
11/14/2003 29.859 34.8455
11/15/2003 29.8186 35.1203
11/18/2003 29.7972 35.1339
11/19/2003 29.8004 35.0453
11/20/2003 29.7952 35.65
11/21/2003 29.8084 35.4809
11/22/2003 29.7979 35.4476
11/25/2003 29.7356 35.4032
11/26/2003 29.736 35.0617
11/27/2003 29.736 35.1836
11/28/2003 29.7369 35.4731
11/29/2003 29.7387 35.5021
12/02/2003 29.7038 35.6624
12/03/2003 29.6995 35.5741
12/04/2003 29.695 35.9013
12/05/2003 29.6953 35.869
12/06/2003 29.6322 35.8194
12/09/2003 29.5502 35.9537
12/10/2003 29.5529 36.1609
12/11/2003 29.5375 35.9885
12/12/2003 29.4394 35.866
12/16/2003 29.3861 35.9039
12/17/2003 29.304 36.1582
12/18/2003 29.2522 36.0182
12/19/2003 29.2454 36.2965
12/20/2003 29.245 36.3369
12/23/2003 29.2719 36.2942
12/24/2003 29.245 36.2813
12/25/2003 29.245 36.3047
12/26/2003 29.245 36.4305
12/27/2003 29.2533 36.473
12/30/2003 29.4545 36.6915
12/31/2003 29.4545 36.824
01/01/2004 29.4545 37.0979
01/06/2004 29.4545 37.3483
01/07/2004 29.245 37.1587
01/09/2004 29.135 36.7305
01/10/2004 28.9918 36.9269
01/13/2004 28.8711 37.16
01/14/2004 28.8841 36.8474
01/15/2004 28.8691 36.7648
01/16/2004 28.8795 36.5846
01/17/2004 28.8795 36.29
01/20/2004 28.7961 35.7648
01/21/2004 28.7853 35.7024
01/22/2004 28.8026 36.2884
01/23/2004 28.6959 36.3462
01/24/2004 28.5514 36.3716
01/27/2004 28.4963 35.7429
01/28/2004 28.5139 35.5198
01/29/2004 28.485 35.9253
01/30/2004 28.4916 35.606
01/31/2004 28.4937 35.3635
02/03/2004 28.5252 35.5281
02/04/2004 28.6205 35.8186
02/05/2004 28.5281 35.7914
02/06/2004 28.4906 35.7329
02/07/2004 28.5744 35.8894
02/10/2004 28.4939 36.3012
02/11/2004 28.5048 36.4206
02/12/2004 28.5312 36.1576
02/13/2004 28.518 36.5857
02/14/2004 28.518 36.5601
02/17/2004 28.4949 36.3054
02/18/2004 28.4878 36.5584
02/19/2004 28.4851 36.7315
02/20/2004 28.4959 36.1812
02/21/2004 28.4934 36.1439
02/25/2004 28.4931 35.7417
02/26/2004 28.4973 36.1745
02/27/2004 28.511 35.6273
02/28/2004 28.5156 35.5076
03/02/2004 28.5162 35.7593
03/03/2004 28.5321 35.4083
03/04/2004 28.5895 34.8935
03/05/2004 28.6654 34.9517
03/06/2004 28.6343 34.9482
03/10/2004 28.5216 35.4923
03/11/2004 28.5733 35.0623
03/12/2004 28.5726 34.9014
03/13/2004 28.5083 35.0053
03/16/2004 28.5064 34.9374
03/17/2004 28.5121 35.1127
03/18/2004 28.534 35.0141
03/19/2004 28.5005 35.0585
03/20/2004 28.5045 35.3342
03/23/2004 28.5121 34.9701
03/24/2004 28.4855 35.2309
03/25/2004 28.4852 35.071
03/26/2004 28.4979 34.5338
03/27/2004 28.4891 34.4519
03/30/2004 28.4886 34.437
03/31/2004 28.4853 34.8005
04/01/2004 28.5151 34.9082
04/02/2004 28.5024 34.9639
04/03/2004 28.5095 35.1921
04/06/2004 28.5385 34.5002
04/07/2004 28.541 34.2977
04/08/2004 28.5296 34.4038
04/09/2004 28.5172 34.7881
04/10/2004 28.5065 34.4815
04/13/2004 28.5535 34.4412
04/14/2004 28.5892 34.4071
04/15/2004 28.6221 34.1175
04/16/2004 28.6104 34.2066
04/17/2004 28.6223 34.3181
04/20/2004 28.6693 34.5178
04/21/2004 28.7662 34.3325
04/22/2004 28.9237 34.2486
04/23/2004 28.98 34.2746
04/24/2004 28.9671 34.523
04/27/2004 29.0033 34.2007
04/28/2004 28.87 34.2254
04/29/2004 28.8636 34.3275
04/30/2004 28.8834 34.1431
05/01/2004 28.9612 34.6289
05/06/2004 28.8976 35.0268
05/07/2004 28.873 35.1182
05/08/2004 28.953 34.9057
05/12/2004 28.9862 34.4356
05/13/2004 29.0587 34.4636
05/14/2004 29.0772 34.503
05/15/2004 29.0684 34.385
05/18/2004 29.0436 34.7855
05/19/2004 28.9983 34.7516
05/20/2004 28.9924 34.8286
05/21/2004 28.9904 34.5624
05/22/2004 28.9863 34.7981
05/25/2004 28.9916 34.6392
05/26/2004 28.9763 34.8991
05/27/2004 28.9817 35.0968
05/28/2004 28.985 35.2689
05/29/2004 28.985 35.6052
06/01/2004 28.9993 35.3907
06/02/2004 29.0053 35.5054
06/03/2004 29.0511 35.6951
06/04/2004 29.0859 35.5139
06/05/2004 29.0658 35.4719
06/08/2004 29.0346 35.7851
06/09/2004 29.0219 35.813
06/10/2004 29.0337 35.5518
06/11/2004 29.0424 35.0193
06/12/2004 29.0287 34.8954
06/16/2004 29.02 35.0184
06/17/2004 29.0199 35.3056
06/18/2004 29.029 34.9335
06/19/2004 29.0257 34.7931
06/22/2004 29.017 35.1684
06/23/2004 29.0206 35.0888
06/24/2004 29.0243 35.3719
06/25/2004 29.0218 35.0264
06/26/2004 29.0256 35.2951
06/29/2004 29.0242 35.3283
06/30/2004 29.0274 35.2915
07/01/2004 29.0471 35.0889
07/02/2004 29.0388 35.3344
07/03/2004 29.0409 35.3341
07/06/2004 29.0356 35.7312
07/07/2004 29.0402 35.7717
07/08/2004 29.0639 35.9084
07/09/2004 29.1019 35.9525
07/10/2004 29.11 36.1139
07/13/2004 29.1332 36.1339
07/14/2004 29.1248 35.9953
07/15/2004 29.1037 35.8878
07/16/2004 29.077 35.945
07/17/2004 29.0908 35.965
07/20/2004 29.0805 36.1936
07/21/2004 29.0815 36.2065
07/22/2004 29.0882 35.8396
07/23/2004 29.0891 35.6632
07/24/2004 29.083 35.5627
07/27/2004 29.0928 35.2401
07/28/2004 29.0832 35.2837
07/29/2004 29.0871 35.1198
07/30/2004 29.0891 35.1542
07/31/2004 29.1019 35.0532
08/03/2004 29.1405 35.1609
08/04/2004 29.1829 35.0574
08/05/2004 29.1764 35.0846
08/06/2004 29.1761 35.1951
08/07/2004 29.1907 35.2507
08/10/2004 29.2491 35.9296
08/11/2004 29.2381 35.919
08/12/2004 29.2519 35.8014
08/13/2004 29.276 35.8338
08/14/2004 29.2579 35.721
08/17/2004 29.2229 36.1224
08/18/2004 29.2152 36.11
08/19/2004 29.2176 36.1246
08/20/2004 29.2325 36.0788
08/21/2004 29.2199 36.1421
08/24/2004 29.2178 35.9583
08/25/2004 29.2208 35.512
08/26/2004 29.2225 35.3154
08/27/2004 29.2226 35.2688
08/28/2004 29.2289 35.4634
08/31/2004 29.2447 35.1463
09/01/2004 29.2591 35.3713
09/02/2004 29.2552 35.627
09/03/2004 29.2322 35.5931
09/04/2004 29.2307 35.5708
09/07/2004 29.2183 35.2343
09/08/2004 29.2187 35.3196
09/09/2004 29.2239 35.2703
09/10/2004 29.2173 35.6217
09/11/2004 29.2166 35.7436
09/14/2004 29.2151 35.8469
09/15/2004 29.2162 35.8775
09/16/2004 29.2151 35.7622
09/17/2004 29.2187 35.5153
09/18/2004 29.2214 35.6443
09/21/2004 29.2154 35.5347
09/22/2004 29.2165 35.5769
09/23/2004 29.2172 35.9693
09/24/2004 29.2146 35.8317
09/25/2004 29.2151 35.8674
09/28/2004 29.2164 35.869
09/29/2004 29.215 35.9052
09/30/2004 29.2171 35.9896
10/01/2004 29.2224 36.0312
10/02/2004 29.2175 36.3203
10/05/2004 29.2159 36.1401
10/06/2004 29.219 35.8926
10/07/2004 29.2215 35.998
10/08/2004 29.2204 35.9411
10/09/2004 29.2218 36.0597
10/12/2004 29.1272 35.9197
10/13/2004 29.1152 35.9573
10/14/2004 29.1199 35.867
10/15/2004 29.1154 35.975
10/16/2004 29.1151 36.0998
10/19/2004 29.1191 36.3552
10/20/2004 29.1175 36.3153
10/21/2004 29.115 36.4491
10/22/2004 29.1154 36.665
10/23/2004 28.9989 36.6546
10/26/2004 28.8673 36.8635
10/27/2004 28.7709 36.8383
10/28/2004 28.7674 36.6986
10/29/2004 28.7783 36.629
10/30/2004 28.7655 36.6472
11/02/2004 28.7651 36.7819
11/03/2004 28.7778 36.614
11/04/2004 28.7811 36.6009
11/05/2004 28.765 36.8969
11/06/2004 28.668 36.9359
11/10/2004 28.6502 37.0676
11/11/2004 28.6718 36.9838
11/12/2004 28.6889 36.98
11/13/2004 28.6651 37.0353
11/16/2004 28.6696 37.2189
11/17/2004 28.6882 37.1455
11/18/2004 28.6687 37.2091
11/19/2004 28.5387 37.2544
11/20/2004 28.5455 37.0349
11/23/2004 28.5208 37.1769
11/24/2004 28.5217 37.121
11/25/2004 28.4144 37.2229
11/26/2004 28.3205 37.3293
11/27/2004 28.2659 37.5597
11/30/2004 28.2367 37.4165
12/01/2004 28.1496 37.3264
12/02/2004 28.0161 37.3062
12/03/2004 27.9951 37.4238
12/04/2004 27.9271 37.0537
12/07/2004 27.8402 37.3755
12/08/2004 27.8741 37.4795
12/09/2004 27.9772 37.3663
12/10/2004 28.0293 37.3238
12/11/2004 28.1243 37.2788
12/15/2004 27.9955 37.2424
12/16/2004 27.9103 37.2072
12/17/2004 27.8372 37.3714
12/18/2004 27.8821 36.9577
12/21/2004 27.8917 37.188
12/22/2004 27.8887 37.3541
12/23/2004 27.8389 37.2039
12/24/2004 27.8341 37.3979
12/25/2004 27.8251 37.5973
12/28/2004 27.7796 37.633
12/29/2004 27.775 37.8323
12/30/2004 27.7487 37.8409
12/31/2004 27.7487 37.8104
01/01/2005 27.7487 37.8409
01/12/2005 27.9549 36.7299
01/13/2005 27.88 36.5953
01/14/2005 27.8677 36.9414
01/15/2005 27.9469 36.6971
01/18/2005 27.9668 36.6924
01/19/2005 28.1129 36.6705
01/20/2005 28.1573 36.6495
01/21/2005 28.1594 36.6213
01/22/2005 28.1569 36.4744
01/25/2005 28.0157 36.6165
01/26/2005 27.9804 36.478
01/27/2005 28.1017 36.4901
01/28/2005 28.0025 36.6665
01/29/2005 28.0845 36.625
02/01/2005 28.1136 36.5899
02/02/2005 27.9656 36.4643
02/03/2005 27.9665 36.5606
02/04/2005 28.0104 36.4667
02/05/2005 27.9833 36.2831
02/08/2005 28.1237 36.1305
02/09/2005 28.1872 35.9781
02/10/2005 28.133 35.9737
02/11/2005 28.0853 36.0025
02/12/2005 28.0688 36.1302
02/15/2005 28.0306 36.2856
02/16/2005 28.0207 36.3428
02/17/2005 28.0016 36.4749
02/18/2005 27.9998 36.5453
02/19/2005 27.9359 36.5066
02/22/2005 27.9365 36.4907
02/23/2005 27.8312 36.6648
02/25/2005 27.745 36.7205
02/26/2005 27.7738 36.6281
03/01/2005 27.7007 36.72
03/02/2005 27.7091 36.5511
03/03/2005 27.699 36.4713
03/04/2005 27.7245 36.4078
03/05/2005 27.7518 36.3771
03/06/2005 27.6698 36.6487
03/10/2005 27.5562 36.7848
03/11/2005 27.4637 36.903
03/12/2005 27.4629 36.8772
03/15/2005 27.477 36.8769
03/16/2005 27.4902 36.7269
03/17/2005 27.489 36.6648
03/18/2005 27.4611 36.8198
03/19/2005 27.4827 36.7004
03/22/2005 27.5442 36.452
03/23/2005 27.5764 36.3291
03/24/2005 27.6381 36.1451
03/25/2005 27.697 36.0255
03/26/2005 27.7112 35.8888
03/29/2005 27.8198 35.9126
03/30/2005 27.8313 35.9942
03/31/2005 27.8256 36.0564
04/01/2005 27.8548 36.0274
04/02/2005 27.8831 36.1532
04/05/2005 27.8926 35.948
04/06/2005 27.9394 35.8155
04/07/2005 27.8739 35.8988
04/08/2005 27.8085 35.9202
04/09/2005 27.8789 35.7435
04/12/2005 27.7933 35.9367
04/13/2005 27.765 36.064
04/14/2005 27.7907 35.9417
04/15/2005 27.8291 35.8216
04/16/2005 27.9031 35.7215
04/19/2005 27.8222 35.9296
04/20/2005 27.7543 36.1416
04/21/2005 27.7241 36.216
04/22/2005 27.7074 36.2801
04/23/2005 27.7304 36.1882
04/26/2005 27.7463 36.1618
04/27/2005 27.7586 36.089
04/28/2005 27.8055 35.9275
04/29/2005 27.794 35.9237
04/30/2005 27.7726 36.0072
05/04/2005 27.8364 35.7642
05/05/2005 27.7896 35.982
05/06/2005 27.7845 36.0087
05/07/2005 27.7852 35.954
05/12/2005 27.816 35.8298
05/13/2005 27.8677 35.6121
05/14/2005 27.9237 35.4045
05/17/2005 28.0223 35.2885
05/18/2005 27.9929 35.3578
05/19/2005 28.0055 35.3457
05/20/2005 27.9608 35.4459
05/21/2005 27.9719 35.3397
05/24/2005 28.0619 35.2233
05/25/2005 28.0327 35.2848
05/26/2005 28.0367 35.2786
05/27/2005 28.0638 35.2229
05/28/2005 28.0813 35.1859
05/31/2005 28.0919 35.1963
06/01/2005 28.1946 34.9134
06/02/2005 28.2885 34.8741
06/03/2005 28.375 34.7197
06/04/2005 28.3761 34.8004
06/07/2005 28.429 34.8483
06/08/2005 28.4133 34.9199
06/09/2005 28.3766 34.9429
06/10/2005 28.4457 34.7606
06/11/2005 28.4671 34.7925
06/15/2005 28.5658 34.6503
06/16/2005 28.6237 34.4744
06/17/2005 28.6024 34.5488
06/18/2005 28.5841 34.6153
06/21/2005 28.4765 34.8154
06/22/2005 28.5497 34.6593
06/23/2005 28.5528 34.7773
06/24/2005 28.6193 34.6694
06/25/2005 28.6787 34.5148
06/28/2005 28.5802 34.7107
06/29/2005 28.584 34.6981
06/30/2005 28.6721 34.5241
07/01/2005 28.6282 34.6258
07/02/2005 28.6794 34.5415
07/05/2005 28.8005 34.3561
07/06/2005 28.8333 34.277
07/07/2005 28.8185 34.392
07/08/2005 28.831 34.3839
07/09/2005 28.8374 34.3655
07/12/2005 28.7154 34.4987
07/13/2005 28.5938 34.7844
07/14/2005 28.5678 34.8641
07/15/2005 28.6679 34.6165
07/16/2005 28.6269 34.7101
07/19/2005 28.6726 34.5992
07/20/2005 28.7252 34.4674
07/21/2005 28.6744 34.5899
07/22/2005 28.6012 34.7562
07/23/2005 28.5792 34.8037
07/26/2005 28.6898 34.5483
07/27/2005 28.6888 34.5557
07/28/2005 28.7304 34.4621
07/29/2005 28.6817 34.5844
07/30/2005 28.6341 34.716
08/02/2005 28.595 34.8173
08/03/2005 28.5826 34.8879
08/04/2005 28.604 34.8769
08/05/2005 28.4854 35.1168
08/06/2005 28.4171 35.1576
08/09/2005 28.4355 35.0695
08/10/2005 28.3791 35.1872
08/11/2005 28.3931 35.1563
08/12/2005 28.3788 35.1925
08/13/2005 28.3122 35.3081
08/16/2005 28.3815 35.1704
08/17/2005 28.4161 35.1052
08/18/2005 28.473 35.0132
08/19/2005 28.4936 34.9673
08/20/2005 28.6003 34.7722
08/23/2005 28.5852 34.8168
08/24/2005 28.5494 34.9074
08/25/2005 28.5844 34.7929
08/26/2005 28.4572 35.028
08/27/2005 28.4505 35.051
08/30/2005 28.4368 35.0654
08/31/2005 28.545 34.8763
09/01/2005 28.5566 34.879
09/02/2005 28.4637 35.1128
09/03/2005 28.3037 35.3966
09/06/2005 28.1977 35.3994
09/07/2005 28.2108 35.2212
09/08/2005 28.2015 35.2773
09/09/2005 28.2562 35.1451
09/10/2005 28.2517 35.1253
09/13/2005 28.3566 34.9665
09/14/2005 28.3856 34.8774
09/15/2005 28.316 34.7805
09/16/2005 28.3698 34.648
09/17/2005 28.3026 34.7782
09/20/2005 28.4582 34.4913
09/21/2005 28.4065 34.5565
09/22/2005 28.3812 34.6222
09/23/2005 28.3603 34.6449
09/24/2005 28.432 34.5022
09/27/2005 28.5463 34.3412
09/28/2005 28.5678 34.2985
09/29/2005 28.5366 34.3381
09/30/2005 28.4989 34.3811
10/01/2005 28.5348 34.3074
10/04/2005 28.6132 34.2185
10/05/2005 28.643 34.1339
10/06/2005 28.6157 34.1843
10/07/2005 28.5207 34.396
10/08/2005 28.4577 34.6245
10/11/2005 28.4708 34.5379
10/12/2005 28.5562 34.3331
10/13/2005 28.625 34.2412
10/14/2005 28.599 34.2959
10/15/2005 28.5861 34.3576
10/18/2005 28.5291 34.4746
10/19/2005 28.614 34.3082
10/20/2005 28.6715 34.1248
10/21/2005 28.6219 34.2948
10/22/2005 28.5666 34.4085
10/25/2005 28.6248 34.2009
10/26/2005 28.6087 34.1874
10/27/2005 28.4633 34.4634
10/28/2005 28.4793 34.4685
10/29/2005 28.4244 34.53
11/01/2005 28.503 34.3946
11/02/2005 28.581 34.2743
11/03/2005 28.5805 34.3795
11/04/2005 28.5544 34.4338
11/08/2005 28.7593 33.9417
11/09/2005 28.8389 33.8194
11/10/2005 28.828 33.9306
11/11/2005 28.8135 33.9077
11/12/2005 28.879 33.8
11/15/2005 28.825 33.8636
11/16/2005 28.8503 33.7577
11/17/2005 28.838 33.7895
11/18/2005 28.876 33.681
11/19/2005 28.8436 33.773
11/22/2005 28.7745 33.8992
11/23/2005 28.8108 33.8037
11/24/2005 28.7267 33.9952
11/25/2005 28.741 33.9431
11/26/2005 28.7896 33.8479
11/29/2005 28.8698 33.7546
11/30/2005 28.7312 33.989
12/01/2005 28.7792 33.9393
12/02/2005 28.816 33.9395
12/03/2005 28.9646 33.932
12/06/2005 28.9978 33.9158
12/07/2005 28.9123 34.0616
12/08/2005 28.9261 33.9997
12/09/2005 28.9799 34.0166
12/10/2005 28.9258 34.1006
12/13/2005 28.8571 34.1639
12/14/2005 28.7135 34.3327
12/15/2005 28.661 34.4276
12/16/2005 28.6892 34.427
12/17/2005 28.6523 34.3512
12/20/2005 28.64 34.4138
12/21/2005 28.6649 34.3491
12/22/2005 28.7629 34.1962
12/23/2005 28.84 34.1148
12/24/2005 28.7799 34.1733
12/27/2005 28.8059 34.1379
12/28/2005 28.8177 34.1288
12/29/2005 28.7472 34.2379
12/30/2005 28.79 34.1737
12/31/2005 28.7825 34.185
01/11/2006 28.4821 34.3352
01/12/2006 28.4834 34.3538
01/13/2006 28.3966 34.4763
01/14/2006 28.474 34.3539
01/17/2006 28.3007 34.3684
01/18/2006 28.2697 34.294
01/19/2006 28.3023 34.2769
01/20/2006 28.2863 34.201
01/21/2006 28.2909 34.1613
01/24/2006 28.0512 34.3459
01/25/2006 27.9898 34.3939
01/26/2006 27.9805 34.3321
01/27/2006 27.9698 34.2742
01/28/2006 28.024 34.1949
01/31/2006 28.1207 34.0373
02/01/2006 28.1305 34.0492
02/02/2006 28.1042 34.1354
02/03/2006 28.1901 33.9944
02/04/2006 28.1732 34.0389
02/07/2006 28.2349 33.9016
02/08/2006 28.2524 33.8549
02/09/2006 28.2642 33.8436
02/10/2006 28.2496 33.8487
02/11/2006 28.2411 33.8244
02/14/2006 28.2369 33.6217
02/15/2006 28.1844 33.5733
02/16/2006 28.1994 33.5939
02/17/2006 28.2225 33.5396
02/18/2006 28.2182 33.526
02/21/2006 28.1451 33.6531
02/22/2006 28.1908 33.5837
02/23/2006 28.1827 33.5741
02/27/2006 28.155 33.4397
02/28/2006 28.1223 33.3305
03/01/2006 28.1211 33.3291
03/02/2006 28.0245 33.4472
03/03/2006 28.0279 33.4373
03/04/2006 27.9305 33.5753
03/07/2006 27.881 33.6552
03/08/2006 27.9945 33.4786
03/10/2006 28 33.432
03/11/2006 28.0203 33.3946
03/14/2006 28.0079 33.4862
03/15/2006 27.9929 33.5215
03/16/2006 27.8432 33.4814
03/17/2006 27.8171 33.5224
03/18/2006 27.7028 33.6811
03/21/2006 27.6615 33.6834
03/22/2006 27.7027 33.6172
03/23/2006 27.7383 33.5356
03/24/2006 27.768 33.5021
03/25/2006 27.847 33.3356
03/28/2006 27.773 33.4415
03/29/2006 27.8019 33.3984
03/30/2006 27.8043 33.393
03/31/2006 27.7626 33.4734
04/01/2006 27.6996 33.6273
04/04/2006 27.7737 33.4618
04/05/2006 27.6921 33.6127
04/06/2006 27.5602 33.8191
04/07/2006 27.5332 33.8466
04/08/2006 27.6077 33.6814
04/11/2006 27.7085 33.5356
04/12/2006 27.6797 33.5782
04/13/2006 27.6625 33.6072
04/14/2006 27.6985 33.5595
04/15/2006 27.7002 33.5449
04/18/2006 27.6336 33.6577
04/19/2006 27.5675 33.7702
04/20/2006 27.465 33.9303
04/21/2006 27.4666 33.8993
04/22/2006 27.5198 33.8136
04/25/2006 27.4331 33.9485
04/26/2006 27.4244 33.9596
04/27/2006 27.3921 34.0073
04/28/2006 27.3621 34.0631
04/29/2006 27.2739 34.1906
05/03/2006 27.2424 34.2546
05/04/2006 27.159 34.367
05/05/2006 27.2085 34.2882
05/06/2006 27.1258 34.4091
05/07/2006 27.0801 34.4703
05/11/2006 27.0359 34.5438
05/12/2006 27.0755 34.4779
05/13/2006 26.9431 34.6892
05/16/2006 26.9187 34.7359
05/17/2006 27.0209 34.6165
05/18/2006 26.9569 34.7016
05/19/2006 27.0663 34.5095
05/20/2006 26.9987 34.5988
05/23/2006 27.0965 34.4532
05/24/2006 26.9876 34.6764
05/25/2006 27.0168 34.5815
05/26/2006 27.0381 34.5385
05/27/2006 27.0349 34.5479
05/30/2006 27.0652 34.4973
05/31/2006 26.984 34.6367
06/01/2006 26.9355 34.7064
06/02/2006 27.0474 34.5368
06/03/2006 26.8868 34.4366
06/06/2006 26.7089 34.58
06/07/2006 26.7331 34.5392
06/08/2006 26.8582 34.3704
06/09/2006 26.8801 34.3366
06/10/2006 27.0079 34.1407
06/14/2006 27.0836 34.0576
06/15/2006 27.0895 34.0705
06/16/2006 27.0369 34.1206
06/17/2006 26.9869 34.1465
06/20/2006 27.0379 34.0623
06/21/2006 27.045 34.0307
06/22/2006 27.0163 34.0919
06/23/2006 26.9738 34.1596
06/24/2006 27.0491 34.0251
06/27/2006 27.1021 33.9508
06/28/2006 27.0334 34.0486
06/29/2006 27.0611 34.0077
06/30/2006 27.0789 33.9759
07/01/2006 26.9423 34.2383
07/04/2006 26.8735 34.3578
07/05/2006 26.8397 34.3978
07/06/2006 26.8559 34.3648
07/07/2006 26.9111 34.2821
07/08/2006 26.8781 34.3421
07/11/2006 26.8558 34.3647
07/12/2006 26.9125 34.2354
07/13/2006 26.867 34.3011
07/14/2006 26.9189 34.222
07/15/2006 26.9631 34.1488
07/18/2006 26.9277 34.0151
07/19/2006 27.0194 33.8661
07/20/2006 27.0554 33.8247
07/21/2006 26.9674 33.9789
07/22/2006 26.9122 34.0332
07/25/2006 26.9223 34.0136
07/26/2006 26.9073 34.0673
07/27/2006 26.9878 33.9291
07/28/2006 26.8431 34.1713
07/29/2006 26.8718 34.1084
08/01/2006 26.8197 34.2112
08/02/2006 26.8416 34.172
08/03/2006 26.7605 34.3016
08/04/2006 26.804 34.2126
08/05/2006 26.771 34.2508
08/08/2006 26.6962 34.3633
08/09/2006 26.7348 34.2954
08/10/2006 26.7391 34.3009
08/11/2006 26.6738 34.3852
08/12/2006 26.793 34.2039
08/15/2006 26.8189 34.1887
08/16/2006 26.8337 34.1486
08/17/2006 26.7804 34.2495
08/18/2006 26.7225 34.3625
08/19/2006 26.7364 34.3162
08/22/2006 26.705 34.4014
08/23/2006 26.6964 34.377
08/24/2006 26.7614 34.2599
08/25/2006 26.7863 34.2168
08/26/2006 26.7998 34.2019
08/29/2006 26.7672 34.254
08/30/2006 26.7446 34.308
08/31/2006 26.7379 34.3127
09/01/2006 26.7295 34.318
09/02/2006 26.7542 34.2668
09/05/2006 26.7222 34.3434
09/06/2006 26.6406 34.1932
09/07/2006 26.6714 34.1927
09/08/2006 26.6708 34.1893
09/09/2006 26.7625 34.0339
09/12/2006 26.7965 33.9887
09/13/2006 26.7764 34.0435
09/14/2006 26.798 34.0147
09/15/2006 26.8015 33.9977
09/16/2006 26.7667 34.0446
09/19/2006 26.8048 33.9724
09/20/2006 26.7715 34.0052
09/21/2006 26.7974 33.9577
09/22/2006 26.7674 34.016
09/23/2006 26.6712 34.1525
09/26/2006 26.6665 34.1465
09/27/2006 26.7263 34.06
09/28/2006 26.7944 33.9726
09/29/2006 26.7498 34.0284
09/30/2006 26.7799 33.9783
10/03/2006 26.7948 33.9651
10/04/2006 26.7335 34.1013
10/05/2006 26.7671 34.0745
10/06/2006 26.7803 34.0458
10/07/2006 26.8102 33.99
10/10/2006 26.8919 33.8757
10/11/2006 26.889 33.8828
10/12/2006 26.9537 33.7945
10/13/2006 26.9508 33.7963
10/14/2006 26.9314 33.8393
10/17/2006 26.969 33.7247
10/18/2006 26.9445 33.7588
10/19/2006 26.9288 33.7983
10/20/2006 26.9351 33.782
10/21/2006 26.851 33.9048
10/24/2006 26.8804 33.8532
10/25/2006 26.9307 33.7603
10/26/2006 26.9025 33.8003
10/27/2006 26.8305 33.9272
10/28/2006 26.7884 33.9677
10/31/2006 26.7477 34.0284
11/01/2006 26.7811 33.9852
11/02/2006 26.7285 34.0842
11/03/2006 26.7277 34.0778
11/04/2006 26.7007 34.1075
11/08/2006 26.7218 34.0917
11/09/2006 26.7044 34.1015
11/10/2006 26.6982 34.1096
11/11/2006 26.6195 34.238
11/14/2006 26.6194 34.2299
11/15/2006 26.6509 34.1798
11/16/2006 26.6548 34.1741
11/17/2006 26.6551 34.1718
11/18/2006 26.6888 34.1216
11/21/2006 26.6402 34.19
11/22/2006 26.6548 34.1741
11/23/2006 26.6122 34.2499
11/24/2006 26.556 34.3555
11/25/2006 26.5199 34.3937
11/28/2006 26.3666 34.5983
11/29/2006 26.3503 34.6296
11/30/2006 26.3147 34.6775
12/01/2006 26.3081 34.6899
12/02/2006 26.2465 34.8186
12/05/2006 26.2056 34.8718
12/06/2006 26.184 34.8797
12/07/2006 26.1883 34.8671
12/08/2006 26.1917 34.8847
12/09/2006 26.2356 34.8356
12/12/2006 26.2977 34.713
12/13/2006 26.2609 34.7616
12/14/2006 26.2332 34.8115
12/15/2006 26.2645 34.7558
12/16/2006 26.3298 34.6526
12/19/2006 26.3884 34.5741
12/20/2006 26.383 34.5776
12/21/2006 26.2759 34.7341
12/22/2006 26.2928 34.7065
12/23/2006 26.2941 34.7082
12/26/2006 26.3528 34.6197
12/27/2006 26.36 34.6054
12/28/2006 26.3365 34.6536
12/29/2006 26.3789 34.6249
12/30/2006 26.3311 34.6965
01/10/2007 26.4465 34.4862
01/11/2007 26.4898 34.4129
01/12/2007 26.532 34.3828
01/13/2007 26.577 34.3136
01/16/2007 26.5645 34.3771
01/17/2007 26.5481 34.4037
01/18/2007 26.5646 34.3374
01/19/2007 26.5343 34.3991
01/20/2007 26.5075 34.4173
01/23/2007 26.5214 34.4009
01/24/2007 26.524 34.4016
01/25/2007 26.4879 34.4555
01/26/2007 26.5018 34.4099
01/27/2007 26.5575 34.3176
01/30/2007 26.5747 34.3212
01/31/2007 26.5331 34.3896
02/01/2007 26.5484 34.3802
02/02/2007 26.4882 34.4929
02/03/2007 26.48 34.469
02/06/2007 26.5288 34.3601
02/07/2007 26.5543 34.3214
02/08/2007 26.504 34.4128
02/09/2007 26.3945 34.3419
02/10/2007 26.3473 34.3015
02/13/2007 26.3414 34.3097
02/14/2007 26.3759 34.2649
02/15/2007 26.306 34.3688
02/16/2007 26.2314 34.4602
02/17/2007 26.2358 34.4555
02/20/2007 26.2131 34.4676
02/21/2007 26.1964 34.4823
02/22/2007 26.1967 34.4591
02/23/2007 26.2474 34.392
02/27/2007 26.173 34.4908
02/28/2007 26.1599 34.518
03/01/2007 26.1481 34.539
03/02/2007 26.1366 34.55
03/03/2007 26.174 34.4816
03/06/2007 26.2147 34.4618
03/07/2007 26.2432 34.418
03/08/2007 26.2352 34.4206
03/10/2007 26.2086 34.4564
03/13/2007 26.2278 34.4292
03/14/2007 26.1873 34.4808
03/15/2007 26.1491 34.509
03/16/2007 26.13 34.5308
03/17/2007 26.0476 34.6563
03/20/2007 26.0419 34.6435
03/21/2007 26.0414 34.6429
03/22/2007 26.0335 34.6558
03/23/2007 25.9709 34.7309
03/24/2007 26.0109 34.6751
03/27/2007 26.077 34.5937
03/28/2007 26.018 34.6768
03/29/2007 25.9956 34.7015
03/30/2007 26.0204 34.6644
03/31/2007 26.0113 34.6861
04/03/2007 25.9947 34.7107
04/04/2007 25.9839 34.7301
04/05/2007 26.0094 34.6887
04/06/2007 25.9871 34.7214
04/07/2007 25.9252 34.7812
04/10/2007 25.9846 34.7102
04/11/2007 25.921 34.7886
04/12/2007 25.9181 34.8028
04/13/2007 25.8647 34.8423
04/14/2007 25.8286 34.9177
04/17/2007 25.7966 34.9518
04/18/2007 25.7994 34.935
04/19/2007 25.7469 35.0029
04/20/2007 25.7657 34.9795
04/21/2007 25.724 35.0387
04/24/2007 25.7617 34.9844
04/25/2007 25.776 34.9651
04/26/2007 25.6948 35.058
04/27/2007 25.6934 35.0586
04/28/2007 25.7446 34.9972
04/29/2007 25.6851 35.0653
05/03/2007 25.7564 34.9823
05/04/2007 25.7288 35.0195
05/05/2007 25.7691 34.9609
05/08/2007 25.7351 35.0178
05/09/2007 25.7334 35.018
05/11/2007 25.7771 34.9486
05/12/2007 25.8594 34.8585
05/15/2007 25.8067 34.9294
05/16/2007 25.7927 34.9439
05/17/2007 25.7376 35.0134
05/18/2007 25.8074 34.92
05/19/2007 25.8492 34.8706
05/22/2007 25.8388 34.9082
05/23/2007 25.8831 34.8619
05/24/2007 25.8964 34.8358
05/25/2007 25.9002 34.8358
05/26/2007 25.9152 34.8041
05/29/2007 25.8884 34.8354
05/30/2007 25.9029 34.8187
05/31/2007 25.9031 34.8164
06/01/2007 25.9043 34.8128
06/02/2007 25.8983 34.8177
06/05/2007 25.8928 34.818
06/06/2007 25.8493 34.894
06/07/2007 25.818 34.9369
06/08/2007 25.8428 34.8929
06/09/2007 25.9247 34.778
06/10/2007 25.9811 34.7471
06/14/2007 26.042 34.6333
06/15/2007 26.0465 34.6471
06/16/2007 26.0323 34.6698
06/19/2007 25.9558 34.7756
06/20/2007 25.9268 34.8093
06/21/2007 25.9372 34.8155
06/22/2007 25.9692 34.7676
06/23/2007 25.9356 34.79
06/26/2007 25.901 34.8472
06/27/2007 25.7781 34.6819
06/28/2007 25.8468 34.6993
06/29/2007 25.7965 34.7324
06/30/2007 25.8162 34.715
07/03/2007 25.7288 34.8368
07/04/2007 25.6574 34.9454
07/05/2007 25.6629 34.9657
07/06/2007 25.6742 34.958
07/07/2007 25.7305 34.9575
07/10/2007 25.7016 35.0081
07/11/2007 25.6586 34.9342
07/12/2007 25.5363 35.1099
07/13/2007 25.5167 35.1263
07/14/2007 25.4936 35.1072
07/17/2007 25.4728 35.1066
07/18/2007 25.4563 35.1068
07/19/2007 25.4401 35.1379
07/20/2007 25.4216 35.0869
07/21/2007 25.4144 35.077
07/24/2007 25.3853 35.1079
07/25/2007 25.3964 35.0902
07/26/2007 25.4132 35.0728
07/27/2007 25.4989 34.9666
07/28/2007 25.4963 34.9911
07/31/2007 25.5999 34.9336
08/01/2007 25.5448 35.0015
08/02/2007 25.6008 34.9528
08/03/2007 25.5945 34.9774
08/04/2007 25.5554 35.0262
08/07/2007 25.452 35.195
08/08/2007 25.4702 35.1489
08/09/2007 25.4837 34.9968
08/10/2007 25.3444 34.9499
08/11/2007 25.507 34.8808
08/14/2007 25.4661 34.8325
08/15/2007 25.5319 34.7413
08/16/2007 25.6367 34.5813
08/17/2007 25.7379 34.548
08/18/2007 25.7818 34.5502
08/21/2007 25.7408 34.7372
08/22/2007 25.8429 34.8259
08/23/2007 25.8405 34.8511
08/24/2007 25.7105 34.8377
08/25/2007 25.7609 34.9344
08/28/2007 25.6544 35.0773
08/29/2007 25.6753 35.0006
08/30/2007 25.763 35.0042
08/31/2007 25.6494 35.0114
09/01/2007 25.6262 35.0233
09/04/2007 25.5896 34.9221
09/05/2007 25.5982 34.8571
09/06/2007 25.6997 34.8951
09/07/2007 25.6639 35.021
09/08/2007 25.6618 35.0848
09/11/2007 25.5708 35.2366
09/12/2007 25.5154 35.1857
09/13/2007 25.4056 35.2223
09/14/2007 25.3679 35.2309
09/15/2007 25.3422 35.1674
09/18/2007 25.3286 35.1358
09/19/2007 25.3547 35.101
09/20/2007 25.1867 35.2135
09/21/2007 25.1258 35.2188
09/22/2007 25.054 35.3186
09/25/2007 25.0062 35.3088
09/26/2007 25.0315 35.2193
09/27/2007 24.9755 35.2954
09/28/2007 24.9619 35.3261
09/29/2007 24.9493 35.3457
10/02/2007 24.8784 35.4443
10/03/2007 24.9093 35.3712
10/04/2007 24.9297 35.3428
10/05/2007 25.0111 35.2531
10/06/2007 24.9814 35.2837
10/09/2007 24.98 35.2693
10/10/2007 25.0597 35.1788
10/11/2007 24.9842 35.2652
10/12/2007 24.9199 35.3414
10/13/2007 24.9216 35.3363
10/16/2007 24.923 35.3383
10/17/2007 24.9012 35.3746
10/18/2007 24.9275 35.3372
10/19/2007 24.8749 35.4194
10/20/2007 24.8494 35.5346
10/23/2007 24.8066 35.533
10/24/2007 24.9225 35.3999
10/25/2007 24.8912 35.4003
10/26/2007 24.8508 35.4497
10/27/2007 24.7722 35.558
10/30/2007 24.6983 35.6248
10/31/2007 24.7238 35.5874
11/01/2007 24.6724 35.6492
11/02/2007 24.6847 35.6768
11/03/2007 24.6674 35.6888
11/07/2007 24.6232 35.7455
11/08/2007 24.5123 35.8517
11/09/2007 24.483 35.8798
11/10/2007 24.4458 35.9304
11/13/2007 24.4946 35.8674
11/14/2007 24.5286 35.8461
11/15/2007 24.4917 35.8926
11/16/2007 24.462 35.9053
11/17/2007 24.5153 35.8365
11/20/2007 24.4975 35.8619
11/21/2007 24.4328 35.9724
11/22/2007 24.3391 36.0584
11/23/2007 24.3174 36.0895
11/24/2007 24.2649 36.1498
11/27/2007 24.3104 36.0864
11/28/2007 24.3111 36.0874
11/29/2007 24.3622 36.0244
11/30/2007 24.3506 36.0389
12/01/2007 24.4171 36.0055
12/04/2007 24.456 35.9136
12/05/2007 24.4733 35.8925
12/06/2007 24.4236 35.9662
12/07/2007 24.5506 35.7972
12/08/2007 24.5295 35.8327
12/11/2007 24.488 35.8798
12/12/2007 24.4174 35.9595
12/13/2007 24.4432 35.9242
12/14/2007 24.4286 35.9418
12/15/2007 24.5092 35.8398
12/18/2007 24.706 35.6038
12/19/2007 24.7236 35.5822
12/20/2007 24.7281 35.5813
12/21/2007 24.7529 35.5501
12/22/2007 24.7235 35.5796
12/25/2007 24.7307 35.5677
12/26/2007 24.7196 35.5839
12/27/2007 24.7019 35.6152
12/28/2007 24.6387 35.7261
12/29/2007 24.5398 35.941
12/30/2007 24.5462 35.9332
01/10/2008 24.4387 35.9762
01/11/2008 24.4796 35.9214
01/12/2008 24.3671 36.0389
01/15/2008 24.2913 36.1212
01/16/2008 24.2858 36.113
01/17/2008 24.3367 36.0646
01/18/2008 24.5043 35.862
01/19/2008 24.5076 35.8669
01/22/2008 24.6456 35.8298
01/23/2008 24.8917 35.849
01/24/2008 24.6325 35.9832
01/25/2008 24.6349 35.9891
01/26/2008 24.4386 36.0714
01/29/2008 24.5952 36.1033
01/30/2008 24.475 36.1398
01/31/2008 24.4764 36.1688
02/01/2008 24.4262 36.29
02/02/2008 24.4201 36.3225
02/05/2008 24.4543 36.2731
02/06/2008 24.5211 36.3059
02/07/2008 24.6706 36.098
02/08/2008 24.6466 36.0259
02/09/2008 24.7813 35.8585
02/12/2008 24.6715 35.9316
02/13/2008 24.6537 35.8317
02/14/2008 24.6655 35.9006
02/15/2008 24.6392 35.9732
02/16/2008 24.5861 36.0309
02/19/2008 24.5767 36.0663
02/20/2008 24.5206 36.0992
02/21/2008 24.5486 36.1036
02/22/2008 24.5299 36.1399
02/23/2008 24.4663 36.2248
02/27/2008 24.4558 36.1921
02/28/2008 24.1966 36.3893
02/29/2008 24.1159 36.4054
03/01/2008 24.0023 36.5099
03/04/2008 24.0103 36.5125
03/05/2008 24.048 36.5169
03/06/2008 24.0473 36.4918
03/07/2008 23.9349 36.6204
03/08/2008 23.8353 36.6921
03/12/2008 23.8587 36.6446
03/13/2008 23.8461 36.6538
03/14/2008 23.6924 36.8701
03/15/2008 23.649 36.8995
03/18/2008 23.5126 37.1123
03/19/2008 23.5325 37.0825
03/20/2008 23.5581 37.0216
03/21/2008 23.6781 36.8739
03/22/2008 23.7773 36.7526
03/25/2008 23.8351 36.6632
03/26/2008 23.701 36.8527
03/27/2008 23.6559 36.9103
03/28/2008 23.5171 37.0794
03/29/2008 23.5156 37.0676
04/01/2008 23.5027 37.0873
04/02/2008 23.5799 36.9851
04/03/2008 23.6706 36.8693
04/04/2008 23.6153 36.9414
04/05/2008 23.5982 36.976
04/08/2008 23.6028 36.9714
04/09/2008 23.533 37.0433
04/10/2008 23.5437 37.0295
04/11/2008 23.4628 37.1299
04/12/2008 23.4825 37.107
04/15/2008 23.5139 37.0603
04/16/2008 23.4549 37.1291
04/17/2008 23.4482 37.1396
04/18/2008 23.3703 37.2336
04/19/2008 23.3696 37.2348
04/22/2008 23.4704 37.1137
04/23/2008 23.4299 37.1598
04/24/2008 23.3448 37.2606
04/25/2008 23.4391 37.1463
04/26/2008 23.6007 36.9422
04/29/2008 23.6037 36.9469
04/30/2008 23.6471 36.8895
05/01/2008 23.6588 36.8959
05/05/2008 23.7939 36.6997
05/06/2008 23.7633 36.7666
05/07/2008 23.7456 36.7701
05/08/2008 23.7523 36.7757
05/09/2008 23.8833 36.6035
05/13/2008 23.8328 36.6715
05/14/2008 23.7199 36.8346
05/15/2008 23.8521 36.873
05/16/2008 23.8482 37.0339
05/17/2008 23.8391 36.9053
05/20/2008 23.7238 36.9474
05/21/2008 23.7462 36.9705
05/22/2008 23.6874 37.0731
05/23/2008 23.5758 37.2238
05/24/2008 23.6007 37.0932
05/27/2008 23.5483 37.1357
05/28/2008 23.5513 37.1239
05/29/2008 23.5847 37.0987
05/30/2008 23.6659 36.8904
05/31/2008 23.7384 36.7827
06/03/2008 23.7473 36.8701
06/04/2008 23.6968 36.8699
06/05/2008 23.8019 36.7382
06/06/2008 23.8116 36.7699
06/07/2008 23.6809 36.9233
06/08/2008 23.5651 37.181
06/10/2008 23.521 37.142
06/11/2008 23.6109 36.807
06/12/2008 23.6748 36.6841
06/17/2008 23.7795 36.5681
06/18/2008 23.6402 36.6943
06/19/2008 23.6586 36.6827
06/20/2008 23.5979 36.7325
06/21/2008 23.6288 36.7003
06/24/2008 23.5908 36.7427
06/25/2008 23.6223 36.7138
06/26/2008 23.6113 36.7203
06/27/2008 23.5245 36.8276
06/28/2008 23.4573 36.9077
07/01/2008 23.4068 36.971
07/02/2008 23.4689 36.9823
07/03/2008 23.4147 37.0561
07/04/2008 23.3759 37.1069
07/05/2008 23.5125 36.9381
07/08/2008 23.5589 36.8131
07/09/2008 23.5024 36.8823
07/10/2008 23.4147 36.7822
07/11/2008 23.4363 36.8747
07/12/2008 23.3727 36.8774
07/15/2008 23.23 36.9009
07/16/2008 23.1255 36.8759
07/17/2008 23.1638 36.8559
07/18/2008 23.225 36.8093
07/19/2008 23.1937 36.7991
07/22/2008 23.212 36.8142
07/23/2008 23.196 36.9419
07/24/2008 23.322 36.7695
07/25/2008 23.3782 36.6664
07/26/2008 23.3572 36.7128
07/29/2008 23.361 36.6768
07/30/2008 23.3278 36.7203
07/31/2008 23.4456 36.5329
08/01/2008 23.4186 36.5752
08/02/2008 23.4697 36.5353
08/05/2008 23.4039 36.4586
08/06/2008 23.4354 36.3999
08/07/2008 23.5142 36.4564
08/08/2008 23.5816 36.4737
08/09/2008 23.8782 36.2996
08/12/2008 24.5697 36.7808
08/13/2008 24.3424 36.185
08/14/2008 24.1559 36.1034
08/15/2008 24.2901 36.1922
08/16/2008 24.5054 36.1406
08/19/2008 24.4898 36.12
08/20/2008 24.5703 35.9832
08/21/2008 24.4316 36.0439
08/22/2008 24.3013 35.9975
08/23/2008 24.2699 36.1257
08/26/2008 24.4389 36.0083
08/27/2008 24.5803 36.0888
08/28/2008 24.6019 36.1574
08/29/2008 24.5474 36.2884
08/30/2008 24.5769 36.2264
09/02/2008 24.667 36.1248
09/03/2008 24.7184 35.9455
09/04/2008 24.8739 35.9279
09/05/2008 25.2144 36.5937
09/06/2008 25.4552 36.3908
09/09/2008 25.2626 36.267
09/10/2008 25.5814 36.0877
09/11/2008 25.5761 36.1851
09/12/2008 25.7842 35.9922
09/13/2008 25.7013 36.0821
09/16/2008 25.3938 36.4299
09/17/2008 25.5064 36.3415
09/18/2008 25.5245 36.2958
09/19/2008 25.4307 36.4066
09/20/2008 25.4863 36.2568
09/23/2008 25.269 36.6274
09/24/2008 24.9864 36.8974
09/25/2008 25.0703 36.7957
09/26/2008 24.8982 36.7099
09/27/2008 25.0221 36.5948
09/30/2008 25.2464 36.37
10/01/2008 25.3718 36.4999
10/02/2008 25.6023 36.153
10/03/2008 25.8213 35.9458
10/04/2008 25.8993 35.8757
10/07/2008 26.1784 35.5476
10/08/2008 26.1791 35.5512
10/09/2008 26.1629 35.5632
10/10/2008 26.0695 35.6839
10/11/2008 26.208 35.5171
10/14/2008 26.1111 35.6051
10/15/2008 26.0871 35.6063
10/16/2008 26.1347 35.5798
10/17/2008 26.3691 35.3188
10/18/2008 26.2505 35.3988
10/21/2008 26.0561 35.1731
10/22/2008 26.4417 35.0881
10/23/2008 26.9215 34.6345
10/24/2008 26.9793 34.5767
10/25/2008 27.0596 34.4144
10/28/2008 27.3507 34.0844
10/29/2008 27.3018 34.1627
10/30/2008 27.0979 34.4306
10/31/2008 26.543 35.0447
11/01/2008 27.0981 34.4092
11/02/2008 27.0793 34.4828
11/06/2008 26.9146 34.5449
11/07/2008 26.9114 34.6484
11/08/2008 27.0041 34.5112
11/11/2008 26.9639 34.5677
11/12/2008 27.3399 34.8064
11/13/2008 27.4704 34.6319
11/14/2008 27.6704 34.3777
11/15/2008 27.3386 34.7938
11/18/2008 27.4374 34.5766
11/19/2008 27.4301 34.625
11/20/2008 27.4413 34.6693
11/21/2008 27.5715 34.4975
11/22/2008 27.5665 34.5215
11/25/2008 27.6613 34.9141
11/26/2008 27.3913 35.2416
11/27/2008 27.3563 35.4565
11/28/2008 27.4216 35.3629
11/29/2008 27.606 35.7166
12/02/2008 27.9409 35.4095
12/03/2008 28.0166 35.3037
12/04/2008 27.9212 35.4404
12/05/2008 27.9576 35.3887
12/06/2008 28.0916 35.8786
12/09/2008 28.0043 36.0107
12/10/2008 28.0029 36.0061
12/11/2008 27.8671 36.1715
12/12/2008 27.931 36.6678
12/13/2008 27.8077 36.9008
12/16/2008 27.816 37.4292
12/17/2008 27.6009 37.8188
12/18/2008 27.5199 38.704
12/19/2008 27.6095 39.7798
12/20/2008 27.7351 39.5475
12/23/2008 28.2682 39.7253
12/24/2008 28.3359 39.6674
12/25/2008 28.6119 39.9565
12/26/2008 28.6735 40.1859
12/27/2008 29.0058 40.788
12/30/2008 29.23 41.6294
12/31/2008 29.3804 41.4411
01/01/2009 29.3916 41.4275
01/12/2009 30.5331 41.1311
01/13/2009 30.9981 41.5282
01/14/2009 31.2226 41.4105
01/15/2009 31.5616 41.9706
01/16/2009 32.2135 42.3833
01/17/2009 32.5747 43.08
01/20/2009 32.9085 43.7815
01/21/2009 33.4154 43.3331
01/22/2009 32.643 42.1454
01/23/2009 32.7991 42.6454
01/24/2009 32.8926 42.3986
01/27/2009 32.9018 42.4861
01/28/2009 32.9979 43.7123
01/29/2009 33.2155 44.0305
01/30/2009 34.6847 45.3398
01/31/2009 35.4146 45.6636
02/03/2009 36.1767 46.0457
02/04/2009 36.129 46.3896
02/05/2009 36.0135 46.8392
02/06/2009 36.3095 46.5924
02/07/2009 36.3798 46.4788
02/10/2009 36.1258 46.5951
02/11/2009 35.9285 46.3621
02/12/2009 35.8323 46.3312
02/13/2009 34.8003 44.9655
02/14/2009 34.5578 44.6107
02/17/2009 34.7797 44.3476
02/18/2009 35.6345 44.9957
02/19/2009 36.4267 45.9741
02/20/2009 36.091 45.4422
02/21/2009 36.076 45.4089
02/25/2009 36.0254 45.9108
02/26/2009 35.7442 45.967
02/27/2009 35.7223 45.428
02/28/2009 35.7205 45.3543
03/03/2009 36.1644 45.5201
03/04/2009 36.2054 45.8071
03/05/2009 36.2284 45.3543
03/06/2009 35.8899 45.2572
03/07/2009 35.7374 45.3686
03/11/2009 35.4534 45.0365
03/12/2009 35.1164 44.4258
03/13/2009 35.2944 45.0674
03/14/2009 34.8316 44.9258
03/17/2009 34.8388 45.1894
03/18/2009 34.5318 44.8603
03/19/2009 34.4203 44.8083
03/20/2009 33.8222 45.5416
03/21/2009 33.423 45.7695
03/24/2009 33.3034 45.6323
03/25/2009 33.2726 45.2674
03/26/2009 33.7268 45.3963
03/27/2009 33.4668 45.4446
03/28/2009 33.4133 45.3151
03/31/2009 34.0134 44.9419
04/01/2009 33.9032 44.8946
04/02/2009 33.9456 44.7912
04/03/2009 33.7636 44.8684
04/04/2009 33.4095 44.8523
04/07/2009 33.1743 44.9412
04/08/2009 33.384 44.6578
04/09/2009 33.7781 44.4993
04/10/2009 33.5334 44.586
04/11/2009 33.6309 44.1607
04/14/2009 33.4863 44.1986
04/15/2009 33.3887 44.447
04/16/2009 33.4507 44.2653
04/17/2009 33.4184 44.0555
04/18/2009 33.4677 43.8226
04/21/2009 33.5371 43.5613
04/22/2009 34.1043 44.0764
04/23/2009 34.0597 44.0392
04/24/2009 33.7848 44.0216
04/25/2009 33.4187 44.0392
04/28/2009 33.3904 43.8783
04/29/2009 33.5533 43.6596
04/30/2009 33.2491 43.8389
05/01/2009 32.974 43.9939
05/05/2009 32.9672 43.8727
05/06/2009 32.8146 43.8501
05/07/2009 32.8883 43.725
05/08/2009 32.7915 43.5406
05/09/2009 32.5534 43.6574
05/13/2009 32.2817 43.9709
05/14/2009 31.9841 43.7798
05/15/2009 32.1677 43.6258
05/16/2009 32.0797 43.6124
05/19/2009 32.2919 43.4714
05/20/2009 31.9498 43.3303
05/21/2009 31.8009 43.246
05/22/2009 31.4586 43.3562
05/23/2009 31.1998 43.4644
05/26/2009 31.0516 43.4909
05/27/2009 31.1465 43.4712
05/28/2009 31.1846 43.4963
05/29/2009 31.3259 43.3269
05/30/2009 30.9843 43.378
06/02/2009 30.7441 43.4875
06/03/2009 30.7321 43.4152
06/04/2009 30.5131 43.649
06/05/2009 30.8767 43.8542
06/06/2009 30.6919 43.6009
06/09/2009 31.0751 43.328
06/10/2009 31.2637 43.4909
06/11/2009 30.9277 43.5895
06/12/2009 30.9124 43.3546
06/16/2009 31.1548 43.2958
06/17/2009 31.3185 43.3511
06/18/2009 31.1297 43.2796
06/19/2009 31.0998 43.434
06/20/2009 31.1541 43.3914
06/23/2009 31.2408 43.3216
06/24/2009 31.5765 43.7556
06/25/2009 31.1365 43.9274
06/26/2009 31.2037 43.5728
06/27/2009 31.1184 43.6965
06/30/2009 31.2904 43.8191
07/01/2009 31.0385 43.8512
07/02/2009 31.1904 43.8069
07/03/2009 31.1252 43.9052
07/04/2009 31.2481 43.7942
07/07/2009 31.4143 43.8481
07/08/2009 31.4695 43.8559
07/09/2009 31.7819 44.1387
07/10/2009 31.8878 44.407
07/11/2009 32.0353 44.6732
07/14/2009 33.0597 46.0059
07/15/2009 32.5072 45.4873
07/16/2009 32.047 44.994
07/17/2009 31.6943 44.6066
07/18/2009 31.7837 44.8023
07/21/2009 31.3733 44.4466
07/22/2009 31.1791 44.2743
07/23/2009 31.0785 44.1159
07/24/2009 31.076 44.2771
07/25/2009 31.1372 44.1712
07/28/2009 30.7457 43.8249
07/29/2009 30.6431 43.7675
07/30/2009 31.4162 44.4351
07/31/2009 31.7555 44.6927
08/01/2009 31.1533 43.9978
08/04/2009 31.2424 44.4642
08/05/2009 31.0484 44.7097
08/06/2009 31.1326 44.778
08/07/2009 31.1814 44.9168
08/08/2009 31.5473 45.2893
08/11/2009 31.6503 44.9498
08/12/2009 31.7477 44.9389
08/13/2009 32.6926 46.1718
08/14/2009 32.1457 45.8108
08/15/2009 31.7226 45.2618
08/18/2009 32.2874 45.635
08/19/2009 31.9187 45.0884
08/20/2009 31.9191 45.0123
08/21/2009 31.6011 44.9842
08/22/2009 31.9443 45.4663
08/25/2009 31.5544 45.1512
08/26/2009 31.5437 45.0476
08/27/2009 31.4007 44.9407
08/28/2009 31.6405 45.0782
08/29/2009 31.5687 45.3011
09/01/2009 31.8397 45.4321
09/02/2009 31.7743 45.6501
09/03/2009 31.973 45.488
09/04/2009 31.7679 45.3932
09/05/2009 31.6062 45.1084
09/08/2009 31.4298 45.0672
09/09/2009 31.3754 45.1084
09/10/2009 31.1452 45.1512
09/11/2009 30.8851 45.0212
09/12/2009 30.7246 44.8886
09/15/2009 30.8617 44.8575
09/16/2009 30.9895 45.3036
09/17/2009 30.6067 44.9612
09/18/2009 30.3881 44.8133
09/19/2009 30.3744 44.6807
09/22/2009 30.3711 44.5271
09/23/2009 30.2385 44.5625
09/24/2009 30.0004 44.3946
09/25/2009 30.0678 44.362
09/26/2009 30.137 44.2562
09/29/2009 30.1985 44.1291
09/30/2009 30.0922 44.0068
10/01/2009 30.0087 43.8877
10/02/2009 30.0621 43.8245
10/03/2009 30.124 43.8154
10/06/2009 30.0785 44.0259
10/07/2009 29.8322 43.9667
10/08/2009 29.7819 43.8211
10/09/2009 29.6396 43.751
10/10/2009 29.609 43.6052
10/13/2009 29.5945 43.5069
10/14/2009 29.5043 43.6133
10/15/2009 29.4651 43.8647
10/16/2009 29.3206 43.846
10/17/2009 29.3281 43.7429
10/20/2009 29.3553 43.7453
10/21/2009 29.1911 43.7166
10/22/2009 29.1641 43.6003
10/23/2009 29.0858 43.5705
10/24/2009 29.0003 43.5353
10/27/2009 28.9403 43.5002
10/28/2009 29.0184 43.2606
10/29/2009 29.1749 43.2489
10/30/2009 29.3441 43.218
10/31/2009 29.0488 43.0678
11/03/2009 29.1944 43.0588
11/04/2009 29.2337 43.1606
11/06/2009 29.133 43.1897
11/07/2009 29.0156 43.1578
11/10/2009 28.8497 43.1476
11/11/2009 28.7391 43.0742
11/12/2009 28.7007 43.0424
11/13/2009 28.6701 42.9134
11/14/2009 28.8345 42.8971
11/17/2009 28.6705 42.9541
11/18/2009 28.6768 42.8948
11/19/2009 28.7163 42.7844
11/20/2009 28.7459 42.7998
11/21/2009 28.8554 43.0407
11/24/2009 28.7986 43.0856
11/25/2009 28.8481 42.9981
11/26/2009 28.7909 43.1921
11/27/2009 28.8751 43.5523
11/28/2009 29.8179 44.3571
12/01/2009 29.0687 43.7658
12/02/2009 29.1771 43.8736
12/03/2009 29.056 43.8252
12/04/2009 29.2427 44.1945
12/05/2009 29.1979 44.0275
12/08/2009 29.5221 43.8905
12/09/2009 30.1839 44.7174
12/10/2009 30.7562 45.2608
12/11/2009 30.6268 45.0735
12/12/2009 30.2107 44.4913
12/15/2009 30.0481 44.0806
12/16/2009 30.0678 43.9441
12/17/2009 30.1978 43.9016
12/18/2009 30.4392 43.8568
12/19/2009 30.7187 44.1766
12/22/2009 30.5529 43.7854
12/23/2009 30.4439 43.5744
12/24/2009 30.5007 43.4848
12/25/2009 29.9292 42.9903
12/26/2009 29.4266 42.3566
12/29/2009 29.5952 42.5638
12/30/2009 29.8491 43.0096
12/31/2009 30.2442 43.3883
01/01/2010 30.1851 43.4605
01/12/2010 29.4283 42.6681
01/13/2010 29.3774 42.6149
01/14/2010 29.6409 42.9497
01/15/2010 29.4299 42.7764
01/16/2010 29.5603 42.5905
01/19/2010 29.5963 42.5654
01/20/2010 29.5184 42.5094
01/21/2010 29.6941 42.1478
01/22/2010 29.7486 41.9485
01/23/2010 29.7458 42.0576
01/26/2010 30.0946 42.5808
01/27/2010 30.3136 42.7058
01/28/2010 30.2921 42.5574
01/29/2010 30.3631 42.5842
01/30/2010 30.4312 42.4637
02/02/2010 30.3996 42.219
02/03/2010 30.183 42.051
02/04/2010 29.8779 41.7633
02/05/2010 30.0054 41.6115
02/06/2010 30.4666 41.7179
02/09/2010 30.5158 41.6937
02/10/2010 30.3735 41.6998
02/11/2010 30.2462 41.6551
02/12/2010 30.1245 41.5085
02/13/2010 30.1595 41.1737
02/16/2010 30.2207 41.1092
02/17/2010 30.1176 41.1467
02/18/2010 29.9761 41.2561
02/19/2010 30.1138 40.8825
02/20/2010 30.151 40.6285
02/25/2010 30.0309 40.6498
02/26/2010 30.0521 40.5012
02/27/2010 30.0388 40.7566
02/28/2010 29.9484 40.8047
03/02/2010 29.93 40.7377
03/03/2010 29.9779 40.5271
03/04/2010 29.814 40.6007
03/05/2010 29.8217 40.7215
03/06/2010 29.8366 40.5211
03/10/2010 29.7499 40.4866
03/11/2010 29.7249 40.3367
03/12/2010 29.5195 40.2469
03/13/2010 29.3897 40.261
03/16/2010 29.3353 40.3272
03/17/2010 29.4242 40.2347
03/18/2010 29.1927 40.283
03/19/2010 29.2223 39.9586
03/20/2010 29.2565 39.8357
03/23/2010 29.3389 39.6339
03/24/2010 29.4707 39.8238
03/25/2010 29.5764 39.7152
03/26/2010 29.6572 39.5301
03/27/2010 29.5142 39.3808
03/30/2010 29.6309 39.8654
03/31/2010 29.3638 39.7028
04/01/2010 29.4956 39.5713
04/02/2010 29.4394 39.7255
04/03/2010 29.2194 39.6303
04/06/2010 29.2097 39.3922
04/07/2010 29.2416 39.2568
04/08/2010 29.294 39.1866
04/09/2010 29.4003 39.1524
04/10/2010 29.3232 39.2286
04/13/2010 28.9428 39.4982
04/14/2010 29.0294 39.4829
04/15/2010 29.0444 39.6253
04/16/2010 28.931 39.4387
04/17/2010 29.0325 39.2723
04/20/2010 29.1969 39.2873
04/21/2010 29.1381 39.2199
04/22/2010 29.0906 39.0919
04/23/2010 29.1288 39.0413
04/24/2010 29.2743 38.7445
04/27/2010 29.0882 38.8706
04/28/2010 29.0623 38.8534
04/29/2010 29.3801 38.7817
04/30/2010 29.2886 38.702
05/01/2010 29.1537 38.6986
05/05/2010 29.2982 38.6004
05/06/2010 29.6812 38.5143
05/07/2010 30.2971 38.6833
05/08/2010 30.7193 38.949
05/12/2010 30.3609 38.5948
05/13/2010 30.2048 38.194
05/14/2010 29.8597 37.8412
05/15/2010 30.0575 37.7282
05/18/2010 30.6986 37.7562
05/19/2010 30.3946 37.6224
05/20/2010 30.6953 37.4206
05/21/2010 30.7523 38.0406
05/22/2010 31.0576 39.0115
05/25/2010 30.8754 38.6159
05/26/2010 31.4293 38.6046
05/27/2010 31.3538 38.5119
05/28/2010 30.8786 37.9869
05/29/2010 30.4956 37.6316
06/01/2010 30.74 37.8133
06/02/2010 31.0702 38.033
06/03/2010 31.19 38.1111
06/04/2010 30.8938 38.0117
06/05/2010 31.0685 37.8476
06/08/2010 31.7798 37.9165
06/09/2010 31.62 37.8333
06/10/2010 31.7302 37.943
06/11/2010 31.5742 38.0217
06/12/2010 31.4471 38.0982
06/16/2010 31.4595 38.3303
06/17/2010 31.1566 38.4192
06/18/2010 31.1854 38.2614
06/19/2010 30.884 38.256
06/22/2010 30.7267 38.267
06/23/2010 30.896 38.033
06/24/2010 30.9694 38.0242
06/25/2010 31.0149 38.2352
06/26/2010 31.0761 38.3324
06/29/2010 30.9833 38.3139
06/30/2010 31.1954 38.1863
07/01/2010 31.2554 38.2097
07/02/2010 31.3703 38.3031
07/03/2010 31.1942 38.9928
07/06/2010 31.1124 39.0305
07/07/2010 31.1124 39.1021
07/08/2010 31.0922 39.1326
07/09/2010 30.9479 39.1615
07/10/2010 30.7953 39.1285
07/13/2010 30.8823 38.8716
07/14/2010 30.8543 38.7345
07/15/2010 30.539 38.809
07/16/2010 30.5619 38.9053
07/17/2010 30.4615 39.3258
07/20/2010 30.5739 39.4373
07/21/2010 30.4058 39.5306
07/22/2010 30.4059 39.2145
07/23/2010 30.5205 38.9503
07/24/2010 30.3839 39.1253
07/27/2010 30.3006 39.1999
07/28/2010 30.2391 39.3139
07/29/2010 30.2066 39.335
07/30/2010 30.2173 39.3671
07/31/2010 30.1869 39.4694
08/03/2010 30.1861 39.4653
08/04/2010 29.9681 39.45
08/05/2010 29.7958 39.3781
08/06/2010 29.8633 39.2404
08/07/2010 29.8312 39.3593
08/10/2010 29.8186 39.611
08/11/2010 30.0239 39.5235
08/12/2010 30.205 39.4417
08/13/2010 30.4493 39.3009
08/14/2010 30.4199 39.2173
08/17/2010 30.5199 39.0868
08/18/2010 30.4514 39.1148
08/19/2010 30.4257 39.0514
08/20/2010 30.4636 39.03
08/21/2010 30.5099 39.0923
08/24/2010 30.6041 38.9131
08/25/2010 30.7559 38.8662
08/26/2010 30.8958 39.0894
08/27/2010 30.8227 39.1911
08/28/2010 30.6969 39.0311
08/31/2010 30.664 39.0291
09/01/2010 30.8669 39.0127
09/02/2010 30.8001 39.1654
09/03/2010 30.6858 39.2901
09/04/2010 30.6922 39.3505
09/07/2010 30.5771 39.472
09/08/2010 30.7319 39.3215
09/09/2010 30.8873 39.2948
09/10/2010 30.8801 39.1868
09/11/2010 30.8937 39.1917
09/14/2010 30.6831 39.3235
09/15/2010 30.7049 39.5264
09/16/2010 30.7407 39.9107
09/17/2010 31.0223 40.3166
09/18/2010 31.0826 40.8115
09/21/2010 30.9809 40.5416
09/22/2010 31.0814 40.6483
09/23/2010 30.9826 41.2254
09/24/2010 31.0031 41.538
09/25/2010 30.948 41.2599
09/28/2010 30.6119 41.222
09/29/2010 30.6013 41.0884
09/30/2010 30.403 41.3481
10/01/2010 30.5126 41.4392
10/02/2010 30.5094 41.6606
10/05/2010 30.496 41.9747
10/06/2010 30.436 41.7156
10/07/2010 29.8929 41.4017
10/08/2010 29.6334 41.3564
10/09/2010 29.9086 41.6717
10/12/2010 29.8317 41.66
10/13/2010 30.0763 41.5895
10/14/2010 30.1269 42.0451
10/15/2010 29.9315 42.1585
10/16/2010 30.1243 42.3939
10/19/2010 30.5237 42.3577
10/20/2010 30.4151 42.2983
10/21/2010 30.7968 42.4411
10/22/2010 30.7348 42.8781
10/23/2010 30.4977 42.5351
10/26/2010 30.2258 42.4975
10/27/2010 30.4 42.4658
10/28/2010 30.5682 42.1841
10/29/2010 30.6786 42.4316
10/30/2010 30.7821 42.7256
11/02/2010 30.7738 42.9848
11/03/2010 30.7941 42.9147
11/04/2010 30.7709 43.1654
11/09/2010 30.8029 42.9854
11/10/2010 30.8612 42.7798
11/11/2010 30.6925 42.3004
11/12/2010 30.5107 42.059
11/13/2010 30.7722 41.8779
11/14/2010 30.8414 42.2311
11/16/2010 30.8632 42.1715
11/17/2010 31.056 42.2175
11/18/2010 31.3487 42.2863
11/19/2010 31.1999 42.4069
11/20/2010 30.949 42.3568
11/23/2010 30.995 42.6367
11/24/2010 31.2642 42.4036
11/25/2010 31.2929 41.9168
11/26/2010 31.2842 41.6956
11/27/2010 31.3539 41.6192
11/30/2010 31.3061 41.5682
12/01/2010 31.3335 41.0814
12/02/2010 31.4555 41.062
12/03/2010 31.3518 41.2276
12/04/2010 31.2641 41.3374
12/07/2010 31.2867 41.7677
12/08/2010 31.2238 41.6525
12/09/2010 31.243 41.272
12/10/2010 30.9831 41.2106
12/11/2010 30.8604 40.9394
12/14/2010 30.9006 40.8042
12/15/2010 30.7447 41.2932
12/16/2010 30.7199 40.8851
12/17/2010 30.7528 40.6798
12/18/2010 30.6682 40.7979
12/21/2010 30.7746 40.5055
12/22/2010 30.7188 40.472
12/23/2010 30.7187 40.3582
12/24/2010 30.5922 40.1706
12/25/2010 30.5778 40.1548
12/28/2010 30.4495 40.0594
12/29/2010 30.272 40.0226
12/30/2010 30.3592 39.9011
12/31/2010 30.4769 40.3331
01/01/2011 30.3505 40.4876
01/12/2011 30.6252 39.6076
01/13/2011 30.3988 39.5154
01/14/2011 30.0926 39.4815
01/15/2011 29.954 40.1264
01/18/2011 30.0534 39.968
01/19/2011 29.8881 39.9066
01/20/2011 29.8252 40.1895
01/21/2011 29.9147 40.2113
01/22/2011 30.0109 40.5807
01/25/2011 29.8516 40.5624
01/26/2011 29.7948 40.7027
01/27/2011 29.7768 40.7198
01/28/2011 29.6738 40.6205
01/29/2011 29.6684 40.6487
02/01/2011 29.8018 40.5811
02/02/2011 29.6548 40.7368
02/03/2011 29.4219 40.7258
02/04/2011 29.3489 40.5279
02/05/2011 29.4136 40.0819
02/08/2011 29.3689 39.9593
02/09/2011 29.255 39.8892
02/10/2011 29.301 39.9871
02/11/2011 29.3535 40.135
02/12/2011 29.32 39.7667
02/15/2011 29.2583 39.604
02/16/2011 29.285 39.4703
02/17/2011 29.2735 39.6802
02/18/2011 29.2447 39.6821
02/19/2011 29.2585 39.7682
02/22/2011 29.1549 39.8868
02/23/2011 29.2859 39.6795
02/25/2011 29.1611 40.0294
02/26/2011 28.9405 40.0073
03/01/2011 28.9028 39.8136
03/02/2011 28.7569 39.7219
03/03/2011 28.6277 39.3974
03/04/2011 28.3228 39.2752
03/05/2011 28.188 39.3476
03/06/2011 28.1717 39.4038
03/10/2011 28.2945 39.3039
03/11/2011 28.4356 39.3151
03/12/2011 28.6317 39.5375
03/15/2011 28.664 39.9347
03/16/2011 28.7263 39.9813
03/17/2011 28.6582 40.0728
03/18/2011 28.7422 40.1097
03/19/2011 28.4763 40.0633
03/22/2011 28.3675 40.1996
03/23/2011 28.1561 40.0858
03/24/2011 28.27 40.0642
03/25/2011 28.4015 39.9495
03/26/2011 28.2237 40.0156
03/29/2011 28.411 39.9288
03/30/2011 28.3436 40.0325
03/31/2011 28.429 40.0223
04/01/2011 28.5162 40.3875
04/02/2011 28.3684 40.198
04/05/2011 28.2277 40.1624
04/06/2011 28.3113 40.1652
04/07/2011 28.2164 40.2789
04/08/2011 28.2286 40.3528
04/09/2011 28.1211 40.4859
04/12/2011 27.9758 40.439
04/13/2011 28.1456 40.5268
04/14/2011 28.1145 40.7604
04/15/2011 28.1886 40.8791
04/16/2011 28.2212 40.8304
04/19/2011 28.1636 40.4739
04/20/2011 28.4213 40.4407
04/21/2011 28.1457 40.5523
04/22/2011 27.9398 40.8117
04/23/2011 27.9396 40.7443
04/26/2011 27.9924 40.7933
04/27/2011 27.8964 40.5837
04/28/2011 27.7144 40.6681
04/29/2011 27.4977 40.8121
04/30/2011 27.5022 40.8078
05/04/2011 27.3348 40.5211
05/05/2011 27.3675 40.5751
05/06/2011 27.2625 40.5421
05/07/2011 27.6635 40.2974
05/11/2011 27.8645 39.8657
05/12/2011 27.6288 39.7827
05/13/2011 27.9472 39.6934
05/14/2011 27.8497 39.7137
05/17/2011 28.122 39.683
05/18/2011 28.1177 39.8512
05/19/2011 28.0466 40.0113
05/20/2011 27.9608 39.8889
05/21/2011 27.9145 39.9652
05/24/2011 28.3418 39.8117
05/25/2011 28.437 39.9938
05/26/2011 28.4794 39.9566
05/27/2011 28.228 40.0217
05/28/2011 28.1166 40.0802
05/31/2011 28.0685 40.0594
06/01/2011 27.9805 40.2444
06/02/2011 27.9682 40.3497
06/03/2011 28.0419 40.3074
06/04/2011 27.8751 40.3436
06/07/2011 27.7752 40.6879
06/08/2011 27.7814 40.6581
06/09/2011 27.6847 40.6273
06/10/2011 27.7033 40.5244
06/11/2011 27.7907 40.2298
06/15/2011 27.8984 40.2825
06/16/2011 27.8957 40.128
06/17/2011 28.19 39.8184
06/18/2011 28.1778 39.8913
06/21/2011 28.1783 40.047
06/22/2011 28.0118 40.2277
06/23/2011 27.896 40.1814
06/24/2011 28.0568 40.0791
06/25/2011 28.1655 40.1189
06/28/2011 28.3478 40.0923
06/29/2011 28.2352 40.3029
06/30/2011 28.0758 40.387
07/01/2011 27.8726 40.4153
07/02/2011 27.8536 40.4824
07/05/2011 27.8037 40.4155
07/06/2011 27.8622 40.311
07/07/2011 27.8907 40.2435
07/08/2011 27.9853 40.0917
07/09/2011 27.888 40.0193
07/12/2011 28.0839 39.8033
07/13/2011 28.3842 39.5051
07/14/2011 28.2557 39.5919
07/15/2011 28.061 39.8214
07/16/2011 28.1277 39.7388
07/19/2011 28.1775 39.5894
07/20/2011 28.1505 39.7316
07/21/2011 28.0466 39.728
07/22/2011 27.908 39.8415
07/23/2011 27.7169 39.9484
07/26/2011 27.7413 39.8365
07/27/2011 27.546 39.9389
07/28/2011 27.4439 39.7937
07/29/2011 27.5907 39.5982
07/30/2011 27.6796 39.5182
08/02/2011 27.5204 39.6431
08/03/2011 27.8154 39.5173
08/04/2011 27.8996 39.5923
08/05/2011 27.8432 39.8158
08/06/2011 28.3382 39.9625
08/09/2011 28.521 40.959
08/10/2011 29.4166 41.9039
08/11/2011 29.3065 42.0285
08/12/2011 29.417 41.9075
08/13/2011 29.4452 41.7768
08/16/2011 28.8576 41.2895
08/17/2011 28.7032 41.2924
08/18/2011 28.7207 41.3061
08/19/2011 28.9115 41.6355
08/20/2011 29.2709 41.8749
08/23/2011 29.2555 42.0226
08/24/2011 28.9547 41.66
08/25/2011 28.9037 41.6618
08/26/2011 28.8825 41.6746
08/27/2011 28.8717 41.6705
08/30/2011 28.7108 41.7455
08/31/2011 28.8569 41.8396
09/01/2011 28.9278 41.7631
09/02/2011 28.8911 41.4732
09/03/2011 29.0604 41.3762
09/06/2011 29.3436 41.483
09/07/2011 29.6107 41.6771
09/08/2011 29.4905 41.4902
09/09/2011 29.5015 41.5175
09/10/2011 29.6904 41.2786
09/13/2011 30.3034 41.0914
09/14/2011 30.1872 41.2267
09/15/2011 30.3643 41.3531
09/16/2011 30.5042 41.8792
09/17/2011 30.5328 42.2482
09/20/2011 30.868 42.2058
09/21/2011 31.496 42.9164
09/22/2011 31.4122 43.0127
09/23/2011 31.9106 43.2421
09/24/2011 32.1083 43.3655
09/27/2011 32.4619 43.4535
09/28/2011 32.2201 43.6357
09/29/2011 31.818 43.2216
09/30/2011 31.8751 43.3979
10/01/2011 32.11 43.4191
10/04/2011 32.589 43.4411
10/05/2011 32.6799 43.1571
10/06/2011 32.6374 43.4632
10/07/2011 32.5085 43.3728
10/08/2011 32.2005 43.2614
10/11/2011 32.0096 43.1425
10/12/2011 31.427 42.8601
10/13/2011 31.4151 42.8785
10/14/2011 31.2014 43.0236
10/15/2011 30.9905 42.7328
10/18/2011 30.737 42.6169
10/19/2011 30.9694 42.5551
10/20/2011 30.9257 42.7084
10/21/2011 31.3788 42.9858
10/22/2011 31.3361 43.1373
10/25/2011 30.8255 42.9153
10/26/2011 30.4971 42.4001
10/27/2011 30.5732 42.5457
10/28/2011 30.2421 42.3571
10/29/2011 29.8977 42.383
11/01/2011 30.1245 42.1833
11/02/2011 30.6448 42.2469
11/03/2011 30.683 42.1431
11/04/2011 30.8438 42.2128
11/08/2011 30.5694 42.0727
11/09/2011 30.5014 41.9394
11/10/2011 30.1033 41.5998
11/11/2011 30.8454 41.6937
11/12/2011 30.5282 41.5886
11/15/2011 30.2921 41.6638
11/16/2011 30.66 41.6884
11/17/2011 30.8417 41.4605
11/18/2011 30.7337 41.4997
11/19/2011 30.919 41.7035
11/22/2011 30.9693 41.8612
11/23/2011 31.0612 41.9109
11/24/2011 31.2133 42.0256
11/25/2011 31.4365 42.0337
11/26/2011 31.5788 42.0251
11/29/2011 31.4117 41.7744
11/30/2011 31.3216 41.8457
12/01/2011 31.4001 41.7559
12/02/2011 30.8486 41.5068
12/03/2011 30.8099 41.4824
12/06/2011 30.9068 41.4707
12/07/2011 31.1026 41.5842
12/08/2011 31.1527 41.8661
12/09/2011 31.2308 41.8711
12/10/2011 31.5691 42.0153
12/13/2011 31.4134 41.9023
12/14/2011 31.6704 41.7891
12/15/2011 31.7655 41.4127
12/16/2011 31.8957 41.4389
12/17/2011 31.7701 41.3933
12/20/2011 32.0323 41.6868
12/21/2011 32.0519 41.7059
12/22/2011 31.7645 41.6718
12/23/2011 31.5634 41.225
12/24/2011 31.2575 40.8848
12/27/2011 31.2266 40.7632
12/28/2011 31.0847 40.6339
12/29/2011 31.5633 41.228
12/30/2011 32.0197 41.4079
12/31/2011 32.1961 41.6714
01/11/2012 31.8729 40.7591
01/12/2012 31.6886 40.4061
01/13/2012 31.6807 40.2852
01/14/2012 31.583 40.6189
01/17/2012 31.9344 40.3842
01/18/2012 31.5445 40.1688
01/19/2012 31.5428 40.2612
01/20/2012 31.4777 40.4772
01/21/2012 31.2879 40.5867
01/24/2012 31.3325 40.4064
01/25/2012 30.8752 40.1872
01/26/2012 30.667 39.9499
01/27/2012 30.36 39.8384
01/28/2012 30.3626 39.7841
01/31/2012 30.3647 39.9691
02/01/2012 30.3131 39.9678
02/02/2012 30.4067 39.6777
02/03/2012 30.1855 39.7664
02/04/2012 30.2385 39.7425
02/07/2012 30.2324 39.5137
02/08/2012 30.0871 39.4592
02/09/2012 29.693 39.4115
02/10/2012 29.6795 39.4767
02/11/2012 29.8923 39.6282
02/14/2012 29.8873 39.6037
02/15/2012 30.0868 39.5431
02/16/2012 29.944 39.4572
02/17/2012 30.2098 39.3181
02/18/2012 29.9982 39.3846
02/21/2012 29.7805 39.3311
02/22/2012 29.7796 39.5235
02/23/2012 29.7692 39.4114
02/25/2012 29.449 39.3645
02/28/2012 29.1264 39.1517
02/29/2012 28.9503 38.9121
03/01/2012 29.0253 39.1029
03/02/2012 29.2889 39.0714
03/03/2012 29.296 38.949
03/06/2012 29.2892 38.653
03/07/2012 29.4508 38.8721
03/08/2012 29.6621 38.9938
03/12/2012 29.5406 38.7691
03/13/2012 29.6666 38.8543
03/14/2012 29.5091 38.8517
03/15/2012 29.5125 38.4843
03/16/2012 29.5822 38.5781
03/17/2012 29.3578 38.4117
03/20/2012 29.2224 38.4801
03/21/2012 29.1652 38.6001
03/22/2012 29.2079 38.7589
03/23/2012 29.2447 38.7258
03/24/2012 29.4038 38.8189
03/27/2012 29.2311 38.7429
03/28/2012 28.9468 38.6266
03/29/2012 29.0845 38.7696
03/30/2012 29.2853 39.0402
03/31/2012 29.3282 39.1707
04/03/2012 29.3479 39.1677
04/04/2012 29.2944 39.0846
04/05/2012 29.4285 38.8368
04/06/2012 29.4303 38.7097
04/07/2012 29.4606 38.5138
04/10/2012 29.6358 38.7192
04/11/2012 29.6359 38.8349
04/12/2012 29.8033 39.0781
04/13/2012 29.569 38.8507
04/14/2012 29.4711 38.8134
04/17/2012 29.7614 38.7374
04/18/2012 29.6368 38.8509
04/19/2012 29.4978 38.6716
04/20/2012 29.5122 38.723
04/21/2012 29.5214 38.8118
04/24/2012 29.488 38.8386
04/25/2012 29.4549 38.795
04/26/2012 29.2962 38.6593
04/27/2012 29.277 38.7393
04/28/2012 29.4234 38.7477
04/29/2012 29.3627 38.9203
05/03/2012 29.3708 38.8223
05/04/2012 29.463 38.735
05/05/2012 29.5937 38.9157
05/06/2012 29.8075 39.0001
05/11/2012 30.1891 39.116
05/12/2012 30.2306 39.0458
05/13/2012 30.1793 38.9826
05/15/2012 30.2652 39.0088
05/16/2012 30.3299 38.983
05/17/2012 30.9758 39.33
05/18/2012 30.9417 39.3919
05/19/2012 31.3921 39.7518
05/22/2012 31.1582 39.8077
05/23/2012 31.0644 39.7376
05/24/2012 31.3803 39.7651
05/25/2012 31.6247 39.7681
05/26/2012 31.7572 39.8426
05/29/2012 31.827 40.1179
05/30/2012 32.086 40.2423
05/31/2012 32.4509 40.4598
06/01/2012 32.9173 40.8076
06/02/2012 33.7384 41.6804
06/05/2012 34.0395 42.2464
06/06/2012 33.2001 41.5068
06/07/2012 32.7889 40.9501
06/08/2012 32.1922 40.4205
06/09/2012 32.7358 40.9067
06/10/2012 32.5862 40.7914
06/14/2012 32.7331 40.9426
06/15/2012 32.5766 40.939
06/16/2012 32.3945 40.9078
06/19/2012 32.1315 40.8231
06/20/2012 32.5315 41.006
06/21/2012 32.5166 41.2441
06/22/2012 32.9054 41.7208
06/23/2012 33.5191 42.0464
06/26/2012 33.1693 41.4981
06/27/2012 33.1732 41.4964
06/28/2012 32.8384 41.0217
06/29/2012 32.9412 41.1963
06/30/2012 32.8169 41.323
07/03/2012 32.5287 41.0642
07/04/2012 32.4789 40.9332
07/05/2012 32.2065 40.5512
07/06/2012 32.4727 40.685
07/07/2012 32.624 40.3885
07/10/2012 32.9907 40.5522
07/11/2012 32.9754 40.5367
07/12/2012 32.8282 40.2638
07/13/2012 32.7177 40.0072
07/14/2012 32.659 39.8277
07/17/2012 32.6208 39.8985
07/18/2012 32.4955 39.924
07/19/2012 32.4041 39.802
07/20/2012 32.0764 39.4219
07/21/2012 31.9509 39.1686
07/24/2012 32.376 39.162
07/25/2012 32.6324 39.5374
07/26/2012 32.9657 39.839
07/27/2012 32.6224 39.6362
07/28/2012 32.2131 39.6028
07/31/2012 32.1881 39.5527
08/01/2012 32.2058 39.5101
08/02/2012 32.3322 39.8236
08/03/2012 32.4563 39.7525
08/04/2012 32.5361 39.6745
08/07/2012 31.9451 39.5353
08/08/2012 31.6644 39.2322
08/09/2012 31.6907 39.2299
08/10/2012 31.4807 38.9511
08/11/2012 31.8974 39.1923
08/14/2012 31.8707 39.1468
08/15/2012 31.7739 39.2916
08/16/2012 31.8532 39.2846
08/17/2012 31.9011 39.1395
08/18/2012 31.8469 39.366
08/21/2012 32.0165 39.5468
08/22/2012 31.9606 39.5449
08/23/2012 31.8056 39.6202
08/24/2012 31.683 39.7527
08/25/2012 31.8099 39.9087
08/28/2012 31.8703 39.8379
08/29/2012 32.0183 39.9748
08/30/2012 32.0942 40.2846
08/31/2012 32.2934 40.525
09/01/2012 32.5669 40.7249
09/04/2012 32.4171 40.758
09/05/2012 32.1995 40.6197
09/06/2012 32.4608 40.6669
09/07/2012 32.1998 40.6297
09/08/2012 32.0142 40.482
09/11/2012 31.7221 40.5694
09/12/2012 31.7768 40.6203
09/13/2012 31.478 40.509
09/14/2012 31.3992 40.5678
09/15/2012 30.8181 40.1868
09/18/2012 30.5867 40.1481
09/19/2012 30.8795 40.4367
09/20/2012 30.8634 40.3416
09/21/2012 31.5758 40.957
09/22/2012 31.1667 40.4918
09/25/2012 31.2513 40.4548
09/26/2012 31.1608 40.2099
09/27/2012 31.2221 40.1735
09/28/2012 31.1951 40.2074
09/29/2012 30.9169 39.9786
10/02/2012 31.2538 40.1455
10/03/2012 31.135 40.1673
10/04/2012 31.1944 40.2096
10/05/2012 31.121 40.2581
10/06/2012 30.9744 40.2822
10/09/2012 31.0777 40.3389
10/10/2012 31.0994 40.3577
10/11/2012 31.2017 40.1347
10/12/2012 31.1667 40.0679
10/13/2012 30.9738 40.0832
10/16/2012 31.0791 40.1355
10/17/2012 30.9493 40.197
10/18/2012 30.7964 40.3525
10/19/2012 30.7195 40.264
10/20/2012 30.7823 40.214
10/23/2012 30.9084 40.3416
10/24/2012 31.1171 40.5798
10/25/2012 31.3039 40.6544
10/26/2012 31.2499 40.6311
10/27/2012 31.478 40.6948
10/30/2012 31.4373 40.6233
10/31/2012 31.5252 40.7148
11/01/2012 31.3743 40.6548
11/02/2012 31.3666 40.6323
11/03/2012 31.3817 40.4918
11/07/2012 31.5195 40.3134
11/08/2012 31.3033 40.2748
11/09/2012 31.5146 40.2189
11/10/2012 31.4962 40.2238
11/13/2012 31.6053 40.2146
11/14/2012 31.7164 40.2323
11/15/2012 31.7267 40.35
11/16/2012 31.6919 40.3818
11/17/2012 31.7184 40.4759
11/20/2012 31.6677 40.4207
11/21/2012 31.4263 40.2037
11/22/2012 31.4218 40.0785
11/23/2012 31.1525 40.0278
11/24/2012 31.1325 40.136
11/27/2012 31.0201 40.1989
11/28/2012 30.941 40.1893
11/29/2012 31.1408 40.2339
11/30/2012 31.0565 40.2057
12/01/2012 30.811 40.0759
12/04/2012 30.8365 40.1769
12/05/2012 30.994 40.472
12/06/2012 30.8235 40.4127
12/07/2012 30.9107 40.357
12/08/2012 30.967 40.127
12/11/2012 30.8686 39.8359
12/12/2012 30.7506 39.8313
12/13/2012 30.7321 39.9579
12/14/2012 30.6034 40.0599
12/15/2012 30.6892 40.2182
12/18/2012 30.7696 40.4713
12/19/2012 30.9859 40.8084
12/20/2012 30.7606 40.7393
12/21/2012 30.7592 40.6544
12/22/2012 30.7194 40.5619
12/25/2012 30.8046 40.6251
12/26/2012 30.5926 40.3333
12/27/2012 30.615 40.3659
12/28/2012 30.4808 40.3505
12/29/2012 30.3727 40.2286
12/30/2012 30.3727 40.2286
01/10/2013 30.4215 39.8096
01/11/2013 30.365 39.6385
01/12/2013 30.2537 40.1104
01/15/2013 30.2607 40.5009
01/16/2013 30.2556 40.4003
01/17/2013 30.3399 40.3096
01/18/2013 30.3431 40.3472
01/19/2013 30.2065 40.4314
01/22/2013 30.297 40.3617
01/23/2013 30.195 40.3194
01/24/2013 30.2292 40.22
01/25/2013 30.1648 40.2036
01/26/2013 30.0451 40.2364
01/29/2013 30.0782 40.4552
01/30/2013 30.1513 40.5414
01/31/2013 30.0277 40.5134
02/01/2013 30.0161 40.7138
02/02/2013 29.9966 40.8674
02/05/2013 29.9251 40.7789
02/06/2013 30.1231 40.6029
02/07/2013 29.9598 40.6435
02/08/2013 30.0496 40.6691
02/09/2013 30.1575 40.4171
02/12/2013 30.159 40.3618
02/13/2013 30.1713 40.3873
02/14/2013 30.0692 40.428
02/15/2013 30.0773 40.3698
02/16/2013 30.1139 40.2713
02/19/2013 30.1258 40.1969
02/20/2013 30.1277 40.2265
02/21/2013 30.0502 40.3394
02/22/2013 30.2337 40.0748
02/23/2013 30.3596 40.1111
02/26/2013 30.3368 40.081
02/27/2013 30.5889 39.9216
02/28/2013 30.6202 40.042
03/01/2013 30.5124 40.1024
03/02/2013 30.6381 40.0563
03/05/2013 30.787 40.0293
03/06/2013 30.6963 40.0126
03/07/2013 30.6214 40.0007
03/08/2013 30.7628 39.9732
03/12/2013 30.7576 40.0187
03/13/2013 30.7499 40.0364
03/14/2013 30.7209 40.0631
03/15/2013 30.7769 39.8715
03/16/2013 30.7196 40.0123
03/19/2013 30.8908 39.8491
03/20/2013 30.8285 39.9075
03/21/2013 30.9446 39.8752
03/22/2013 30.8923 39.9746
03/23/2013 30.9325 39.906
03/26/2013 30.7585 40.0845
03/27/2013 30.8734 39.7526
03/28/2013 30.863 39.6559
03/29/2013 30.9962 39.6627
03/30/2013 31.0834 39.8023
04/02/2013 31.1093 39.8168
04/03/2013 31.1178 40.0113
04/04/2013 31.3918 40.1752
04/05/2013 31.7203 40.7035
04/06/2013 31.6207 40.8413
04/09/2013 31.6144 41.0481
04/10/2013 31.2086 40.6523
04/11/2013 31.0036 40.593
04/12/2013 30.8814 40.3651
04/13/2013 30.9308 40.5132
04/16/2013 31.3051 40.9283
04/17/2013 31.4512 41.1193
04/18/2013 31.232 41.1544
04/19/2013 31.7151 41.3787
04/20/2013 31.4605 41.1157
04/23/2013 31.5664 41.2352
04/24/2013 31.6414 41.3142
04/25/2013 31.5917 41.0629
04/26/2013 31.3169 40.8498
04/27/2013 31.2196 40.6635
04/30/2013 31.2559 40.8358
05/01/2013 31.0433 40.6264
05/07/2013 31.0839 40.7386
05/08/2013 31.0789 40.645
05/09/2013 31.0829 40.7404
05/14/2013 31.3777 40.7345
05/15/2013 31.2778 40.6768
05/16/2013 31.4281 40.5517
05/17/2013 31.4166 40.4175
05/18/2013 31.3931 40.3747
05/21/2013 31.3406 40.2633
05/22/2013 31.177 40.1903
05/23/2013 31.228 40.3372
05/24/2013 31.4711 40.4026
05/25/2013 31.3164 40.514
05/28/2013 31.3025 40.4867
05/29/2013 31.3784 40.5189
05/30/2013 31.5203 40.5666
05/31/2013 31.5893 40.965
06/01/2013 31.7979 41.4486
06/04/2013 32.0487 41.7274
06/05/2013 31.8344 41.6076
06/06/2013 31.9816 41.8447
06/07/2013 32.1385 42.1464
06/08/2013 32.2397 42.7176
06/11/2013 32.3246 42.6426
06/12/2013 32.3951 42.9753
06/14/2013 32.3467 43.2443
06/15/2013 31.8029 42.4442
06/18/2013 31.679 42.2249
06/19/2013 31.8824 42.5216
06/20/2013 32.1201 43.0409
06/21/2013 32.7041 43.3526
06/22/2013 32.7433 43.3489
06/25/2013 32.9097 43.1018
06/26/2013 32.714 42.9698
06/27/2013 32.8876 42.9841
06/28/2013 32.8766 42.8349
06/29/2013 32.709 42.718
07/02/2013 32.8517 42.8025
07/03/2013 32.9475 43.0525
07/04/2013 33.2204 43.0736
07/05/2013 33.1605 43.0954
07/06/2013 33.2247 42.8399
07/09/2013 33.321 42.7342
07/10/2013 33.0842 42.6389
07/11/2013 32.9112 42.1033
07/12/2013 32.5867 42.6234
07/13/2013 32.6429 42.6643
07/16/2013 32.622 42.6076
07/17/2013 32.5417 42.5906
07/18/2013 32.4526 42.6232
07/19/2013 32.3998 42.4437
07/20/2013 32.4288 42.592
07/23/2013 32.3236 42.5088
07/24/2013 32.3106 42.6209
07/25/2013 32.3462 42.7229
07/26/2013 32.5376 42.9919
07/27/2013 32.6371 43.3421
07/30/2013 32.8556 43.606
07/31/2013 32.8901 43.609
08/01/2013 33.033 43.7786
08/02/2013 32.9741 43.727
08/03/2013 33.0978 43.7387
08/06/2013 32.8811 43.6628
08/07/2013 32.939 43.6574
08/08/2013 32.9848 43.8764
08/09/2013 32.9401 43.9717
08/10/2013 32.8606 43.9806
08/13/2013 32.891 43.8305
08/14/2013 33.0426 43.9665
08/15/2013 33.1583 43.9845
08/16/2013 33.0004 43.8509
08/17/2013 32.9421 43.9382
08/20/2013 32.9226 43.8628
08/21/2013 33.0006 44.0294
08/22/2013 32.9737 44.2144
08/23/2013 33.1908 44.2765
08/24/2013 33.0552 44.1022
08/27/2013 32.9564 44.0891
08/28/2013 33.1224 44.2714
08/29/2013 33.1798 44.3879
08/30/2013 33.1783 44.084
08/31/2013 33.2474 44.0129
09/03/2013 33.2522 43.9561
09/04/2013 33.3693 43.954
09/05/2013 33.4656 44.0742
09/06/2013 33.3901 43.9814
09/07/2013 33.4338 43.8919
09/10/2013 33.3243 43.9014
09/11/2013 33.06 43.8607
09/12/2013 32.9629 43.6824
09/13/2013 32.6731 43.4748
09/14/2013 32.7406 43.4664
09/17/2013 32.2907 43.1597
09/18/2013 32.3237 43.1457
09/19/2013 32.245 43.0761
09/20/2013 31.5892 42.7465
09/21/2013 31.7326 42.9501
09/24/2013 31.9106 43.2038
09/25/2013 31.8167 42.9653
09/26/2013 31.9343 43.0251
09/27/2013 32.1736 43.4987
09/28/2013 32.3451 43.6497
10/01/2013 32.4839 43.8143
10/02/2013 32.2965 43.8005
10/03/2013 32.2979 43.6603
10/04/2013 32.125 43.6932
10/05/2013 32.1005 43.7337
10/08/2013 32.2931 43.8314
10/09/2013 32.2984 43.8225
10/10/2013 32.3619 43.8471
10/11/2013 32.3564 43.6844
10/12/2013 32.2133 43.6039
10/15/2013 32.2663 43.766
10/16/2013 32.2676 43.7645
10/17/2013 32.2561 43.6102
10/18/2013 32.0816 43.5123
10/19/2013 31.846 43.559
10/22/2013 31.9013 43.6378
10/23/2013 31.9346 43.661
10/24/2013 31.7448 43.7126
10/25/2013 31.6618 43.7249
10/26/2013 31.6775 43.7625
10/29/2013 31.8119 43.9036
10/30/2013 31.9445 44.0323
10/31/2013 32.0613 44.0586
11/01/2013 32.0758 43.9406
11/02/2013 32.1808 43.6179
11/06/2013 32.3509 43.6672
11/07/2013 32.4511 43.822
11/08/2013 32.3803 43.7879
11/09/2013 32.5479 43.6305
11/12/2013 32.6622 43.6563
11/13/2013 32.8076 43.9228
11/14/2013 32.8184 44.1046
11/15/2013 32.6874 44.0201
11/16/2013 32.6807 43.9751
11/19/2013 32.5658 43.9541
11/20/2013 32.6098 44.0624
11/21/2013 32.7417 44.3421
11/22/2013 33.018 44.33
11/23/2013 32.9055 44.3533
11/26/2013 32.7733 44.3685
11/27/2013 32.9879 44.6392
11/28/2013 33.0041 44.8262
11/29/2013 33.1332 44.9949
11/30/2013 33.1916 45.187
12/03/2013 33.1482 45.0882
12/04/2013 33.246 45.0417
12/05/2013 33.2632 45.1748
12/06/2013 33.114 45.1013
12/07/2013 32.9514 45.0116
12/10/2013 32.7782 44.9127
12/11/2013 32.7848 45.0758
12/12/2013 32.7315 45.0418
12/13/2013 32.7518 45.1549
12/14/2013 32.8663 45.1944
12/17/2013 32.8658 45.2135
12/18/2013 32.8646 45.2644
12/19/2013 32.9404 45.3688
12/20/2013 32.9527 45.0628
12/21/2013 32.9798 44.968
12/24/2013 32.9506 45.0863
12/25/2013 32.6284 44.652
12/26/2013 32.6487 44.6438
12/27/2013 32.671 44.7005
12/28/2013 32.6282 44.8736
12/31/2013 32.7292 44.9699
01/01/2014 32.6587 45.0559
01/10/2014 33.1547 45.0672
01/11/2014 33.2062 45.2069
01/14/2014 33.1204 45.2855
01/15/2014 33.2386 45.4139
01/16/2014 33.3562 45.4878
01/17/2014 33.4013 45.4926
01/18/2014 33.4343 45.5175
01/21/2014 33.6429 45.5424
01/22/2014 33.8161 45.8242
01/23/2014 33.8688 45.9125
01/24/2014 34.0334 46.105
01/25/2014 34.26 46.8985
01/26/2014 34.7093 47.4962
01/27/2014 34.625 47.3739
01/28/2014 34.5633 47.2238
01/29/2014 35.2448 48.0951
01/30/2014 35.18 47.6408
01/31/2014 35.2347 47.5351
02/01/2014 35.4502 47.9535
02/02/2014 34.9592 47.2159
02/03/2014 34.7287 46.9497
02/04/2014 34.6044 47.0205
02/05/2014 34.7636 47.3758
02/06/2014 34.7964 47.5319
02/07/2014 34.7595 47.4154
02/08/2014 34.8611 47.4913
02/09/2014 35.2559 48.2618
02/10/2014 35.0976 48.1188
02/11/2014 35.2386 48.3086
02/12/2014 35.5857 48.973
02/13/2014 35.767 49.1975
02/14/2014 35.6828 48.9497
02/15/2014 35.2559 48.2618
02/18/2014 35.0976 48.1188
02/19/2014 35.2386 48.3086
02/20/2014 35.5857 48.973
02/21/2014 35.767 49.1975
02/22/2014 35.6828 48.9497
02/25/2014 35.5112 48.7959
02/26/2014 35.5669 48.8654
02/27/2014 35.7872 49.1823
02/28/2014 36.0501 49.3454
03/01/2014 36.1847 49.5839
03/04/2014 36.3784 50.1513
03/05/2014 36.3208 49.952
03/06/2014 36.0849 49.5446
03/07/2014 36.1251 49.5925
03/08/2014 36.2618 50.2625
03/12/2014 36.4015 50.4707
03/13/2014 36.4865 50.5593
03/14/2014 36.4566 50.8096
03/15/2014 36.6391 50.7635
03/18/2014 36.6505 50.9442
03/19/2014 36.4487 50.7621
03/20/2014 36.207 50.4146
03/21/2014 36.1081 49.9628
03/22/2014 36.4022 50.1804
03/25/2014 36.1663 49.9167
03/26/2014 35.9316 49.7042
Sign up for free to join this conversation on GitHub. Already have an account? Sign in to comment