Roll No CF-002

date(X) close(Y) Yt-Yt-1 Ln(Y) LOG(Y)-LOG(Yt-1) From Given data of Closing Price I have foun
1/3/2000 12.5 2.525729 Therefore, I applied 3 different Tests to conv

1/4/2000 12.6 0.1 2.533697 0.00796816964918
1/6/2000 13.25 0.65 2.583998 0.0503007384748
NON STATIONA
1/12/2000 13.35 0.1 2.591516 0.00751883241403
1/13/2000 13.25 -0.1 2.583998 -0.007518832414 100
1/14/2000 13.5 0.25 2.60269 0.01869213301215 90

1/17/2000 13.25 -0.25 2.583998 -0.0186921330122 80
1/18/2000 13.2 -0.05 2.580217 -0.0037807228399 70
1/19/2000 13.5 0.3 2.60269 0.02247285585206 60
1/20/2000 14.1 0.6 2.646175 0.04348511193974 50
1/21/2000 14.5 0.4 2.674149 0.02797385204241 40
1/24/2000 14 -0.5 2.639057 -0.0350913198113 30
1/25/2000 13 -1 2.564949 -0.0741079721537 20
1/26/2000 13.1 0.1 2.572612 0.00766287274557 10
1/27/2000 13.75 0.65 2.621039 0.04842659390547
0
1/28/2000 13.9 0.15 2.631889 0.01085001602407 7/24/1998 4/19/2001 1/14/2004 10/10/2006 7/6/2009 4/
1/31/2000 13.8 -0.1 2.624669 -0.0072202479735
2/1/2000 13.6 -0.2 2.61007 -0.0145987994212
2/2/2000 14 0.4 2.639057 0.02898753687325 TRANSFORMATIO
2/3/2000 14 0 2.639057 0
TRANSFORMATION
2/4/2000 13.6 -0.4 2.61007 -0.0289875368733
5
2/7/2000 14 0.4 2.639057 0.02898753687325
4.5
2/8/2000 14 0 2.639057 0
4
2/9/2000 14.15 0.15 2.649715 0.01065729447399 3.5
2/10/2000 15.1 0.95 2.714695 0.06498011973163 3
2/11/2000 14.15 -0.95 2.649715 -0.0649801197316 2.5
2/14/2000 12.4 -1.75 2.517696 -0.1320181514783 2
2/15/2000 12.4 0 2.517696 0 1.5
2/16/2000 12.35 -0.05 2.513656 -0.004040409537 1
2/17/2000 15.25 2.9 2.72458 0.21092343997944 0.5
2/18/2000 15.4 0.15 2.734368 0.00978800636616 0
7/24/1998 4/19/2001 1/14/2004 10/10/2006 7/6/2009 4/
2/21/2000 15.5 0.1 2.74084 0.00647251450562
2/22/2000 15.1 -0.4 2.714695 -0.0261452801043
2/23/2000 15.5 0.4 2.74084 0.02614528010432
2/24/2000 15.35 -0.15 2.731115 -0.009724549892
2/25/2000 15 -0.35 2.70805 -0.023065272931
2/28/2000 14.8 -0.2 2.694627 -0.0134230203321
2/29/2000 14.8 0 2.694627 0
3/1/2000 14 -0.8 2.639057 -0.0555698511548
3/2/2000 15 1 2.70805 0.06899287148695
3/3/2000 15 0 2.70805 0
3/6/2000 15 0 2.70805 0
3/7/2000 14.5 -0.5 2.674149 -0.0339015516757
3/8/2000 14.5 0 2.674149 0
3/9/2000 14.5 0 2.674149 0
3/10/2000 14.6 0.1 2.681022 0.00687287928776
3/13/2000 14.6 0 2.681022 0
3/14/2000 14.7 0.1 2.687847 0.0068259650704
3/15/2000 14.75 0.05 2.691243 0.00339558900114
3/16/2000 15 0.25 2.70805 0.01680711831638
3/20/2000 15 0 2.70805 0
3/21/2000 15 0 2.70805 0
3/22/2000 14.9 -0.1 2.701361 -0.0066889881508
3/24/2000 14.5 -0.4 2.674149 -0.0272125635249
3/27/2000 14.5 0 2.674149 0
3/28/2000 14.5 0 2.674149 0
3/29/2000 15 0.5 2.70805 0.03390155167568
3/30/2000 14.8 -0.2 2.694627 -0.0134230203321
3/31/2000 14.65 -0.15 2.68444 -0.010186845307
4/3/2000 14.75 0.1 2.691243 0.00680274732275
4/4/2000 14.75 0 2.691243 0
4/5/2000 14.5 -0.25 2.674149 -0.0170944333593
4/6/2000 14.5 0 2.674149 0
4/7/2000 14.5 0 2.674149 0
4/9/2000 10.35 -4.15 2.336987 -0.3371621297152
4/10/2000 14.3 3.95 2.66026 0.32327301755448
4/11/2000 14.5 0.2 2.674149 0.01388911216067
4/12/2000 14.25 -0.25 2.656757 -0.0173917427119
4/13/2000 14.25 0 2.656757 0
4/14/2000 14.5 0.25 2.674149 0.01739174271187
4/17/2000 14.9 0.4 2.701361 0.02721256352488
4/18/2000 15.45 0.55 2.737609 0.03624779039234
4/19/2000 15.75 0.3 2.75684 0.01923136192789
4/20/2000 16 0.25 2.772589 0.01574835696814
4/21/2000 15.55 -0.45 2.744061 -0.0285280836145
4/24/2000 15.8 0.25 2.76001 0.01594930140768
4/25/2000 15.7 -0.1 2.753661 -0.0063492276787
4/26/2000 15.5 -0.2 2.74084 -0.0128206884291
4/27/2000 15.9 0.4 2.766319 0.02547908530099
4/28/2000 15.1 -0.8 2.714695 -0.0516243654053
5/1/2000 11.8 -3.3 2.4681 -0.2465952123493
5/2/2000 15.25 3.45 2.72458 0.2564799715818
5/3/2000 15 -0.25 2.70805 -0.0165293019512
5/4/2000 14.75 -0.25 2.691243 -0.0168071183164
5/5/2000 13.9 -0.85 2.631889 -0.0593542426492
5/8/2000 14.05 0.15 2.642622 0.01073355564311
5/9/2000 10.3 -3.75 2.332144 -0.3104785005442
5/10/2000 14.1 3.8 2.646175 0.31403090214853
5/11/2000 13.8 -0.3 2.624669 -0.021506205221
5/12/2000 14.2 0.4 2.653242 0.02857337244406
5/15/2000 14 -0.2 2.639057 -0.014184634992
5/16/2000 13.75 -0.25 2.621039 -0.0180185055027
5/17/2000 14.1 0.35 2.646175 0.02513597327154
5/18/2000 14 -0.1 2.639057 -0.0071174677689
5/19/2000 14.15 0.15 2.649715 0.01065729447399
5/22/2000 13.8 -0.35 2.624669 -0.0250460319261
5/23/2000 13 -0.8 2.564949 -0.0597192347016
5/24/2000 13 0 2.564949 0
5/25/2000 12.95 -0.05 2.561096 -0.003853569316
5/26/2000 12.25 -0.7 2.505526 -0.0555698511548
5/29/2000 11.85 -0.4 2.472328 -0.0331980694096
5/31/2000 11.85 0 2.472328 0
6/1/2000 11.8 -0.05 2.4681 -0.0042283361095
6/2/2000 11.75 -0.05 2.463853 -0.0042462908815
6/5/2000 11.45 -0.3 2.43799 -0.0258635105899
6/6/2000 11.35 -0.1 2.429218 -0.0087719860728
6/7/2000 11.35 0 2.429218 0
6/8/2000 11 -0.35 2.397895 -0.031322471129
6/9/2000 11.3 0.3 2.424803 0.02690745291992
6/12/2000 10 -1.3 2.302585 -0.1222176327242
6/13/2000 11.25 1.25 2.420368 0.11778303565638
6/14/2000 10.95 -0.3 2.393339 -0.0270286723879
6/15/2000 10.9 -0.05 2.388763 -0.0045766670274
6/19/2000 10.5 -0.4 2.351375 -0.0373875320716
6/20/2000 10.25 -0.25 2.327278 -0.0240975515791
6/21/2000 10.5 0.25 2.351375 0.02409755157906
6/22/2000 10.4 -0.1 2.341806 -0.0095694510162
6/23/2000 10.15 -0.25 2.317474 -0.0243321006595
6/26/2000 10.4 0.25 2.341806 0.02433210065953
6/27/2000 10.5 0.1 2.351375 0.00956945101615
6/28/2000 10.45 -0.05 2.346602 -0.0047732787527
6/29/2000 10.45 0 2.346602 0
6/30/2000 10.45 0 2.346602 0
7/3/2000 10.45 0 2.346602 0
7/4/2000 10.6 0.15 2.360854 0.0142520227072
7/5/2000 10.3 -0.3 2.332144 -0.0287101058824
7/6/2000 10.25 -0.05 2.327278 -0.0048661896512
7/7/2000 10.25 0 2.327278 0
7/10/2000 10 -0.25 2.302585 -0.0246926125904
7/11/2000 10 0 2.302585 0
7/12/2000 10.4 0.4 2.341806 0.03922071315328
7/13/2000 10.3 -0.1 2.332144 -0.0096619109117
7/14/2000 10.3 0 2.332144 0
7/17/2000 10.5 0.2 2.351375 0.01923136192789
7/18/2000 10.5 0 2.351375 0
7/19/2000 10.5 0 2.351375 0
7/20/2000 10.6 0.1 2.360854 0.00947874395454
7/21/2000 10.6 0 2.360854 0
7/24/2000 10.8 0.2 2.379546 0.01869213301215
7/25/2000 10.1 -0.7 2.312535 -0.067010710283
7/26/2000 10.1 0 2.312535 0
7/27/2000 10.1 0 2.312535 0
7/28/2000 9.95 -0.15 2.297573 -0.0149628726767
7/31/2000 9.95 0 2.297573 0
8/1/2000 9.95 0 2.297573 0
8/2/2000 9.95 0 2.297573 0
8/3/2000 9.95 0 2.297573 0
8/4/2000 9.8 -0.15 2.282382 -0.015190165494
8/7/2000 10.15 0.35 2.317474 0.03509131981127
8/8/2000 10 -0.15 2.302585 -0.0148886124938
8/9/2000 10 0 2.302585 0
8/10/2000 10 0 2.302585 0
8/11/2000 9.95 -0.05 2.297573 -0.0050125418235
8/15/2000 9.95 0 2.297573 0
8/16/2000 9.9 -0.05 2.292535 -0.00503779403
8/17/2000 9.8 -0.1 2.282382 -0.010152371464
8/18/2000 9.75 -0.05 2.277267 -0.0051151006668
8/21/2000 9.75 0 2.277267 0
8/22/2000 9.6 -0.15 2.261763 -0.015504186536
8/23/2000 9.6 0 2.261763 0
8/24/2000 9.75 0.15 2.277267 0.01550418653597
8/25/2000 10 0.25 2.302585 0.02531780798429
8/28/2000 10.2 0.2 2.322388 0.01980262729618
8/29/2000 10 -0.2 2.302585 -0.0198026272962
8/30/2000 10.2 0.2 2.322388 0.01980262729618
8/31/2000 10.2 0 2.322388 0
9/1/2000 10.1 -0.1 2.312535 -0.009852296443
9/6/2000 11.5 1.4 2.442347 0.12981161152199
9/7/2000 11.7 0.2 2.459589 0.01724180643451
9/8/2000 11.8 0.1 2.4681 0.00851068966791
9/11/2000 11.7 -0.1 2.459589 -0.0085106896679
9/12/2000 11.7 0 2.459589 0
9/13/2000 11.45 -0.25 2.43799 -0.0215991118035
9/14/2000 11.4 -0.05 2.433613 -0.0043763745998
9/15/2000 11.45 0.05 2.43799 0.0043763745998
9/18/2000 11 -0.45 2.397895 -0.0400944572019
9/19/2000 11 0 2.397895 0
9/20/2000 11.35 0.35 2.429218 0.03132247112904
9/21/2000 11.2 -0.15 2.415914 -0.0133039656264
9/22/2000 11.25 0.05 2.420368 0.00445435034938
9/25/2000 11.2 -0.05 2.415914 -0.0044543503494
9/26/2000 11.2 0 2.415914 0
9/27/2000 11.2 0 2.415914 0
9/28/2000 11 -0.2 2.397895 -0.0180185055027
9/29/2000 11 0 2.397895 0
10/2/2000 11.2 0.2 2.415914 0.01801850550268
10/3/2000 11.25 0.05 2.420368 0.00445435034938
10/4/2000 11.25 0 2.420368 0
10/5/2000 10.7 -0.55 2.370244 -0.0501243871826
10/6/2000 11 0.3 2.397895 0.02765153133051
10/9/2000 11 0 2.397895 0
10/10/2000 11.15 0.15 2.411439 0.01354422510776
10/11/2000 11.15 0 2.411439 0
10/12/2000 11.05 -0.1 2.40243 -0.0090090699424
10/13/2000 11 -0.05 2.397895 -0.0045351551654
10/16/2000 11 0 2.397895 0
10/17/2000 11 0 2.397895 0
10/18/2000 11 0 2.397895 0
10/19/2000 11 0 2.397895 0
10/20/2000 11 0 2.397895 0
10/23/2000 10.95 -0.05 2.393339 -0.0045558165359
10/24/2000 10.95 0 2.393339 0
10/25/2000 10.9 -0.05 2.388763 -0.0045766670274
10/26/2000 11 0.1 2.397895 0.00913248356327
10/27/2000 11 0 2.397895 0
10/30/2000 11 0 2.397895 0
10/31/2000 11 0 2.397895 0
11/1/2000 11 0 2.397895 0
11/2/2000 11 0 2.397895 0
11/3/2000 11 0 2.397895 0
11/6/2000 11 0 2.397895 0
11/7/2000 11 0 2.397895 0
11/8/2000 11.1 0.1 2.406945 0.00904983551992
11/10/2000 10.6 -0.5 2.360854 -0.0460911072003
11/13/2000 10.7 0.1 2.370244 0.00938974034984
11/14/2000 10.7 0 2.370244 0
11/15/2000 10.6 -0.1 2.360854 -0.0093897403498
11/16/2000 10.6 0 2.360854 0
11/17/2000 10.75 0.15 2.374906 0.01405175345565
11/20/2000 10.75 0 2.374906 0
11/21/2000 10.75 0 2.374906 0
11/22/2000 11 0.25 2.397895 0.0229895182247
11/23/2000 10.45 -0.55 2.346602 -0.0512932943876
11/24/2000 10.75 0.3 2.374906 0.02830377616285
11/27/2000 10.75 0 2.374906 0
11/28/2000 10.4 -0.35 2.341806 -0.0330999484263
11/29/2000 10.4 0 2.341806 0
11/30/2000 10.5 0.1 2.351375 0.00956945101615
12/2/2000 10.5 0 2.351375 0
12/4/2000 10.5 0 2.351375 0
12/5/2000 10.9 0.4 2.388763 0.03738753207162
12/6/2000 10.9 0 2.388763 0
12/9/2000 10.6 -0.3 2.360854 -0.0279087881171
12/11/2000 10.7 0.1 2.370244 0.00938974034984
12/12/2000 10.85 0.15 2.384165 0.01392133851861
12/13/2000 10.75 -0.1 2.374906 -0.0092593254128
12/14/2000 10.75 0 2.374906 0
12/16/2000 10.75 0 2.374906 0
12/18/2000 10.8 0.05 2.379546 0.0046403795565
12/19/2000 10.8 0 2.379546 0
12/20/2000 10.8 0 2.379546 0
12/21/2000 10.9 0.1 2.388763 0.00921665510492
12/23/2000 11.25 0.35 2.420368 0.03160533941533
12/26/2000 11.25 0 2.420368 0
1/1/2001 11.6 0.35 2.451005 0.03063696946189
1/2/2001 11.6 0 2.451005 0
1/3/2001 11.8 0.2 2.4681 0.0170944333593
1/4/2001 11.85 0.05 2.472328 0.00422833610952
1/5/2001 12 0.15 2.484907 0.01257878220686
1/8/2001 12.4 0.4 2.517696 0.03278982282299
1/9/2001 12.5 0.1 2.525729 0.00803217169726
1/10/2001 12.3 -0.2 2.509599 -0.0161293819299
1/11/2001 12.3 0 2.509599 0
1/12/2001 11.9 -0.4 2.476538 -0.0330608622609
1/15/2001 12.2 0.3 2.501436 0.02489755162173
1/16/2001 12.9 0.7 2.557227 0.05579135962842
1/17/2001 13 0.1 2.564949 0.00772204609391
1/18/2001 12.75 -0.25 2.545531 -0.0194180858571
1/19/2001 12.7 -0.05 2.541602 -0.0039292781399
1/22/2001 12.85 0.15 2.553344 0.01174181787668
1/23/2001 12.95 0.1 2.561096 0.00775197680432
1/24/2001 12.55 -0.4 2.529721 -0.0313751225678
1/25/2001 12.4 -0.15 2.517696 -0.0120241929668
1/26/2001 12.35 -0.05 2.513656 -0.004040409537
1/29/2001 12.35 0 2.513656 0
1/30/2001 12.5 0.15 2.525729 0.01207258123427
1/31/2001 12.7 0.2 2.541602 0.01587334915629
2/1/2001 12.5 -0.2 2.525729 -0.0158733491563
2/2/2001 12.5 0 2.525729 0
2/6/2001 12.6 0.1 2.533697 0.00796816964918
2/7/2001 12.55 -0.05 2.529721 -0.0039761483796
2/8/2001 12.45 -0.1 2.521721 -0.0080000426671
2/9/2001 12.25 -0.2 2.505526 -0.01619468592
2/12/2001 12.7 0.45 2.541602 0.03607605647381
2/13/2001 12.65 -0.05 2.537657 -0.003944778291
2/19/2001 12.4 -0.25 2.517696 -0.0199607425625
2/20/2001 12.2 -0.2 2.501436 -0.0162605208718
2/21/2001 12.1 -0.1 2.493205 -0.0082304991365
2/22/2001 12.1 0 2.493205 0
2/23/2001 12 -0.1 2.484907 -0.0082988028147
2/26/2001 11.9 -0.1 2.476538 -0.0083682496705
2/27/2001 12 0.1 2.484907 0.00836824967052
2/28/2001 11.8 -0.2 2.4681 -0.0168071183164
3/1/2001 11.8 0 2.4681 0
3/2/2001 11.75 -0.05 2.463853 -0.0042462908815
3/9/2001 11.75 0 2.463853 0
3/12/2001 11.6 -0.15 2.451005 -0.0128481424778
3/13/2001 11.5 -0.1 2.442347 -0.0086580627431
3/14/2001 11.5 0 2.442347 0
3/15/2001 11.5 0 2.442347 0
3/16/2001 11.3 -0.2 2.424803 -0.0175443096509
3/19/2001 11.1 -0.2 2.406945 -0.0178576174
3/20/2001 11.3 0.2 2.424803 0.01785761740001
3/21/2001 11.05 -0.25 2.40243 -0.0223722977545
3/22/2001 11.05 0 2.40243 0
3/26/2001 11.05 0 2.40243 0
3/28/2001 11 -0.05 2.397895 -0.0045351551654
3/29/2001 10.9 -0.1 2.388763 -0.0091324835633
3/30/2001 10.6 -0.3 2.360854 -0.0279087881171
4/2/2001 11 0.4 2.397895 0.03704127168035
4/3/2001 11 0 2.397895 0
4/6/2001 10.9 -0.1 2.388763 -0.0091324835633
4/9/2001 10.95 0.05 2.393339 0.00457666702741
4/10/2001 11 0.05 2.397895 0.00455581653586
4/11/2001 10.75 -0.25 2.374906 -0.0229895182247
4/12/2001 10.7 -0.05 2.370244 -0.0046620131058
4/13/2001 10.75 0.05 2.374906 0.00466201310581
4/16/2001 10.9 0.15 2.388763 0.01385703466143
4/17/2001 10.8 -0.1 2.379546 -0.0092166551049
4/18/2001 10.65 -0.15 2.36556 -0.0139862419747
4/19/2001 10.65 0 2.36556 0
4/20/2001 10.65 0 2.36556 0
4/23/2001 10.7 0.05 2.370244 0.00468384931243
4/24/2001 10.7 0 2.370244 0
4/25/2001 10.55 -0.15 2.356126 -0.0141178815458
4/27/2001 10.65 0.1 2.36556 0.00943403223336
4/30/2001 10.65 0 2.36556 0
5/2/2001 11.1 0.45 2.406945 0.04138521616285
5/3/2001 10.7 -0.4 2.370244 -0.0367013668504
5/4/2001 10.6 -0.1 2.360854 -0.0093897403498
5/7/2001 10.6 0 2.360854 0
5/8/2001 10.6 0 2.360854 0
5/9/2001 10.75 0.15 2.374906 0.01405175345565
5/10/2001 10.6 -0.15 2.360854 -0.0140517534557
5/11/2001 10.75 0.15 2.374906 0.01405175345565
5/14/2001 10.65 -0.1 2.36556 -0.0093458624182
5/15/2001 10.65 0 2.36556 0
5/16/2001 10.7 0.05 2.370244 0.00468384931243
5/17/2001 10.75 0.05 2.374906 0.00466201310581
5/18/2001 10.7 -0.05 2.370244 -0.0046620131058
5/21/2001 10.7 0 2.370244 0
5/22/2001 10.55 -0.15 2.356126 -0.0141178815458
5/23/2001 10.5 -0.05 2.351375 -0.0047506027586
5/24/2001 10.4 -0.1 2.341806 -0.0095694510162
5/25/2001 10.4 0 2.341806 0
5/28/2001 10.55 0.15 2.356126 0.01432005377475
5/29/2001 10.65 0.1 2.36556 0.00943403223336
5/30/2001 10.7 0.05 2.370244 0.00468384931243
5/31/2001 10.75 0.05 2.374906 0.00466201310581
6/1/2001 10.85 0.1 2.384165 0.0092593254128
6/4/2001 10.8 -0.05 2.379546 -0.0046189458563
6/6/2001 10.65 -0.15 2.36556 -0.0139862419747
6/7/2001 10.85 0.2 2.384165 0.01860518783103
6/8/2001 10.75 -0.1 2.374906 -0.0092593254128
6/11/2001 10.75 0 2.374906 0
6/12/2001 9.65 -1.1 2.266958 -0.1079478392228
6/13/2001 9.55 -0.1 2.256541 -0.0104167608583
6/14/2001 9.6 0.05 2.261763 0.00522194398115
6/15/2001 9.75 0.15 2.277267 0.01550418653597
6/18/2001 9.75 0 2.277267 0
6/19/2001 9.65 -0.1 2.266958 -0.0103093696589
6/20/2001 9.6 -0.05 2.261763 -0.0051948168771
6/21/2001 9.45 -0.15 2.246015 -0.0157483569681
6/22/2001 9.1 -0.35 2.208274 -0.0377403279828
6/25/2001 9.25 0.15 2.224624 0.01634913800153
6/26/2001 9.2 -0.05 2.219203 -0.0054200674693
6/27/2001 9.2 0 2.219203 0
6/28/2001 9.2 0 2.219203 0
6/29/2001 9.2 0 2.219203 0
7/3/2001 9.4 0.2 2.24071 0.02150620522096
7/4/2001 9.5 0.1 2.251292 0.01058210933054
7/5/2001 9.4 -0.1 2.24071 -0.0105821093305
7/6/2001 9.3 -0.1 2.230014 -0.0106952891167
7/9/2001 9.35 0.05 2.235376 0.00536194314139
7/10/2001 9.15 -0.2 2.213754 -0.0216224640132
7/11/2001 9.05 -0.1 2.202765 -0.0109891215756
7/12/2001 9.05 0 2.202765 0
7/13/2001 9.2 0.15 2.219203 0.01643872634316
7/16/2001 9.2 0 2.219203 0
7/17/2001 9.3 0.1 2.230014 0.01081091610422
7/18/2001 9.3 0 2.230014 0
7/19/2001 8.95 -0.35 2.191654 -0.0383608678724
7/20/2001 8.95 0 2.191654 0
7/23/2001 8.95 0 2.191654 0
7/24/2001 9.2 0.25 2.219203 0.02754995176823
7/25/2001 9.2 0 2.219203 0
7/26/2001 8.9 -0.3 2.186051 -0.0331522073169
7/27/2001 8.8 -0.1 2.174752 -0.0112995552539
7/30/2001 8.8 0 2.174752 0
7/31/2001 8.8 0 2.174752 0
8/1/2001 9 0.2 2.197225 0.02247285585206
8/2/2001 9 0 2.197225 0
8/3/2001 9 0 2.197225 0
8/6/2001 9.15 0.15 2.213754 0.01652930195121
8/7/2001 9.15 0 2.213754 0
8/8/2001 9.15 0 2.213754 0
8/9/2001 8.5 -0.65 2.140066 -0.0736877157912
8/10/2001 8.5 0 2.140066 0
8/13/2001 8.7 0.2 2.163323 0.02325686216427
8/15/2001 8.55 -0.15 2.145931 -0.0173917427119
8/16/2001 8.75 0.2 2.169054 0.02312241742085
8/17/2001 8.75 0 2.169054 0
8/20/2001 8.75 0 2.169054 0
8/21/2001 8.75 0 2.169054 0
8/22/2001 8.55 -0.2 2.145931 -0.0231224174209
8/23/2001 8.65 0.1 2.157559 0.01162803799512
8/24/2001 8.65 0 2.157559 0
8/27/2001 9.35 0.7 2.235376 0.07781702235681
8/28/2001 9.35 0 2.235376 0
8/29/2001 9.5 0.15 2.251292 0.0159154553059
8/30/2001 9.4 -0.1 2.24071 -0.0105821093305
8/31/2001 9.5 0.1 2.251292 0.01058210933054
9/3/2001 9.35 -0.15 2.235376 -0.0159154553059
9/4/2001 9.35 0 2.235376 0
9/5/2001 9.35 0 2.235376 0
9/6/2001 9.3 -0.05 2.230014 -0.0053619431414
9/7/2001 9.4 0.1 2.24071 0.01069528911675
9/10/2001 9.6 0.2 2.261763 0.02105340919783
9/11/2001 9.8 0.2 2.282382 0.02061928720274
9/12/2001 9.45 -0.35 2.246015 -0.0363676441709
9/13/2001 9.25 -0.2 2.224624 -0.0213911899813
9/14/2001 9 -0.25 2.197225 -0.0273989741881
9/24/2001 8.55 -0.45 2.145931 -0.0512932943876
9/25/2001 8.75 0.2 2.169054 0.02312241742085
9/26/2001 8.8 0.05 2.174752 0.00569802111464
9/27/2001 8.75 -0.05 2.169054 -0.0056980211146
9/28/2001 8.35 -0.4 2.122262 -0.0467921615068
10/1/2001 8.45 0.1 2.134166 0.01190490250632
10/2/2001 8.25 -0.2 2.110213 -0.0239532410225
10/3/2001 8.25 0 2.110213 0
10/4/2001 8.4 0.15 2.128232 0.01801850550268
10/5/2001 9 0.6 2.197225 0.06899287148695
10/8/2001 9 0 2.197225 0
10/9/2001 9.35 0.35 2.235376 0.03815176596438
10/10/2001 9.1 -0.25 2.208274 -0.0271019297778
10/11/2001 9.15 0.05 2.213754 0.00547946576463
10/12/2001 9.15 0 2.213754 0
10/15/2001 9.5 0.35 2.251292 0.03753791931907
10/16/2001 9.3 -0.2 2.230014 -0.0212773984473
10/17/2001 9.3 0 2.230014 0
10/18/2001 9.5 0.2 2.251292 0.02127739844729
10/19/2001 9.5 0 2.251292 0
10/22/2001 10 0.5 2.302585 0.05129329438755
10/23/2001 10 0 2.302585 0
10/24/2001 10 0 2.302585 0
10/25/2001 9.75 -0.25 2.277267 -0.0253178079843
10/26/2001 9.75 0 2.277267 0
10/29/2001 9.95 0.2 2.297573 0.02030526616075
10/30/2001 10 0.05 2.302585 0.00501254182354
10/31/2001 9.55 -0.45 2.256541 -0.0460439385014
11/1/2001 9.55 0 2.256541 0
11/2/2001 9.55 0 2.256541 0
11/5/2001 9.4 -0.15 2.24071 -0.0158314652167
11/6/2001 9.6 0.2 2.261763 0.02105340919783
11/7/2001 9.6 0 2.261763 0
11/8/2001 9.5 -0.1 2.251292 -0.0104712998673
11/12/2001 9.4 -0.1 2.24071 -0.0105821093305
11/13/2001 9.4 0 2.24071 0
11/14/2001 9.5 0.1 2.251292 0.01058210933054
11/15/2001 9.5 0 2.251292 0
11/16/2001 9.5 0 2.251292 0
11/19/2001 9.85 0.35 2.287471 0.0361796565775
11/20/2001 9.5 -0.35 2.251292 -0.0361796565775
11/21/2001 9.5 0 2.251292 0
11/22/2001 9.5 0 2.251292 0
11/24/2001 9.5 0 2.251292 0
11/26/2001 9.5 0 2.251292 0
11/27/2001 9.55 0.05 2.256541 0.00524935588614
11/28/2001 9.55 0 2.256541 0
11/29/2001 9.55 0 2.256541 0
12/1/2001 9.55 0 2.256541 0
12/3/2001 9.55 0 2.256541 0
12/4/2001 9.55 0 2.256541 0
12/5/2001 9.55 0 2.256541 0
12/6/2001 9.4 -0.15 2.24071 -0.0158314652167
12/8/2001 9.4 0 2.24071 0
12/10/2001 9.5 0.1 2.251292 0.01058210933054
12/11/2001 9.35 -0.15 2.235376 -0.0159154553059
12/12/2001 9.5 0.15 2.251292 0.0159154553059
12/15/2001 9.5 0 2.251292 0
12/20/2001 9.5 0 2.251292 0
12/21/2001 10 0.5 2.302585 0.05129329438755
12/24/2001 9.2 -0.8 2.219203 -0.0833816089391
12/26/2001 9.3 0.1 2.230014 0.01081091610422
12/27/2001 9.15 -0.15 2.213754 -0.0162605208718
12/28/2001 8.75 -0.4 2.169054 -0.0447001789179
12/31/2001 8.75 0 2.169054 0
1/1/2002 9 0.25 2.197225 0.0281708769667
1/2/2002 9.2 0.2 2.219203 0.02197890671878
1/3/2002 9.45 0.25 2.246015 0.02681125745066
1/7/2002 9.7 0.25 2.272126 0.02611114400369
1/8/2002 9.7 0 2.272126 0
1/9/2002 9.7 0 2.272126 0
1/31/2002 11 1.3 2.397895 0.12576938728903
2/1/2002 11.25 0.25 2.420368 0.02247285585206
2/4/2002 11.15 -0.1 2.411439 -0.0089286307443
2/6/2002 10.9 -0.25 2.388763 -0.022676708671
2/7/2002 11.25 0.35 2.420368 0.03160533941533
2/8/2002 11.35 0.1 2.429218 0.00884961527698
2/11/2002 11.25 -0.1 2.420368 -0.008849615277
2/12/2002 11.45 0.2 2.43799 0.01762160134982
2/13/2002 11.35 -0.1 2.429218 -0.0087719860728
2/14/2002 11.25 -0.1 2.420368 -0.008849615277
2/15/2002 11.15 -0.1 2.411439 -0.0089286307443
2/18/2002 11.2 0.05 2.415914 0.00447428039492
2/19/2002 11.5 0.3 2.442347 0.02643325706816
2/20/2002 11.5 0 2.442347 0
2/21/2002 11.6 0.1 2.451005 0.00865806274311
2/26/2002 11.4 -0.2 2.433613 -0.0173917427119
2/27/2002 11.4 0 2.433613 0
2/28/2002 11.65 0.25 2.455306 0.02169282461126
3/1/2002 11.65 0 2.455306 0
3/4/2002 11.9 0.25 2.476538 0.02123222010577
3/5/2002 11.9 0 2.476538 0
3/6/2002 11.85 -0.05 2.472328 -0.0042105325363
3/7/2002 11.5 -0.35 2.442347 -0.0299808322119
3/8/2002 11.05 -0.45 2.40243 -0.0399166074054
3/11/2002 11.2 0.15 2.415914 0.01348335033729
3/12/2002 11.7 0.5 2.459589 0.04367506350266
3/13/2002 11.5 -0.2 2.442347 -0.0172418064345
3/14/2002 11.25 -0.25 2.420368 -0.0219789067188
3/15/2002 11.2 -0.05 2.415914 -0.0044543503494
3/18/2002 11.2 0 2.415914 0
3/19/2002 11.7 0.5 2.459589 0.04367506350266
3/20/2002 11.55 -0.15 2.446685 -0.0129034048359
3/21/2002 11.5 -0.05 2.442347 -0.0043384015986
3/22/2002 11.55 0.05 2.446685 0.0043384015986
3/26/2002 11.7 0.15 2.459589 0.01290340483591
3/27/2002 11.6 -0.1 2.451005 -0.0085837436914
3/28/2002 11.85 0.25 2.472328 0.02132276946882
3/29/2002 12.45 0.6 2.521721 0.04939275532958
4/1/2002 12.25 -0.2 2.505526 -0.01619468592
4/2/2002 12.6 0.35 2.533697 0.0281708769667
4/3/2002 12.8 0.2 2.549445 0.01574835696814
4/4/2002 12.75 -0.05 2.545531 -0.0039138993211
4/5/2002 12.7 -0.05 2.541602 -0.0039292781399
4/8/2002 12.5 -0.2 2.525729 -0.0158733491563
4/9/2002 12.5 0 2.525729 0
4/10/2002 11.2 -1.3 2.415914 -0.1098148660072
4/11/2002 11.1 -0.1 2.406945 -0.0089686699828
4/12/2002 11.2 0.1 2.415914 0.00896866998276
4/15/2002 11.75 0.55 2.463853 0.04793946228912
4/16/2002 11.75 0 2.463853 0
4/17/2002 11.6 -0.15 2.451005 -0.0128481424778
4/18/2002 11.55 -0.05 2.446685 -0.0043196611445
4/19/2002 11.5 -0.05 2.442347 -0.0043384015986
4/22/2002 11.7 0.2 2.459589 0.01724180643451
4/23/2002 11.6 -0.1 2.451005 -0.0085837436914
4/24/2002 11.55 -0.05 2.446685 -0.0043196611445
4/25/2002 11.6 0.05 2.451005 0.00431966114452
4/26/2002 11.7 0.1 2.459589 0.00858374369139
4/29/2002 11.95 0.25 2.480731 0.02114243657381
4/30/2002 11.9 -0.05 2.476538 -0.00419287826
5/2/2002 13.4 1.5 2.595255 0.11871630683938
5/3/2002 14.85 1.45 2.698 0.10274515829184
5/6/2002 14.5 -0.35 2.674149 -0.0238512158222
5/7/2002 14.3 -0.2 2.66026 -0.0138891121607
5/8/2002 14.1 -0.2 2.646175 -0.0140847398817
5/9/2002 14.7 0.6 2.687847 0.04167269640057
5/10/2002 14.8 0.1 2.694627 0.00677968698538
5/13/2002 14.45 -0.35 2.670694 -0.0239327662116
5/14/2002 14.75 0.3 2.691243 0.02054866822739
5/15/2002 13.15 -1.6 2.576422 -0.1148213241621
5/16/2002 13.15 0 2.576422 0
5/17/2002 12.8 -0.35 2.549445 -0.0269765876982
5/20/2002 11.7 -1.1 2.459589 -0.0898563291219
5/21/2002 10.85 -0.85 2.384165 -0.0754237618172
5/22/2002 10.05 -0.8 2.307573 -0.0765924454814
5/24/2002 11.5 1.45 2.442347 0.13477440086412
5/27/2002 11.5 0 2.442347 0
5/28/2002 11 -0.5 2.397895 -0.0444517625708
5/29/2002 11 0 2.397895 0
5/30/2002 10.8 -0.2 2.379546 -0.0183491386682
5/31/2002 10.8 0 2.379546 0
6/3/2002 10.8 0 2.379546 0
6/4/2002 10.75 -0.05 2.374906 -0.0046403795565
6/5/2002 11.35 0.6 2.429218 0.05431198935374
6/6/2002 11.05 -0.3 2.40243 -0.0267873159636
6/7/2002 11.2 0.15 2.415914 0.01348335033729
6/10/2002 11.75 0.55 2.463853 0.04793946228912
6/11/2002 11.5 -0.25 2.442347 -0.021506205221
6/12/2002 11.55 0.05 2.446685 0.0043384015986
6/13/2002 11.8 0.25 2.4681 0.02141409450382
6/14/2002 11.5 -0.3 2.442347 -0.0257524961024
6/17/2002 11.3 -0.2 2.424803 -0.0175443096509
6/18/2002 11.15 -0.15 2.411439 -0.0133632278122
6/19/2002 11.15 0 2.411439 0
6/20/2002 11.15 0 2.411439 0
6/21/2002 11.15 0 2.411439 0
6/24/2002 11.15 0 2.411439 0
6/25/2002 11.25 0.1 2.420368 0.0089286307443
6/26/2002 11.4 0.15 2.433613 0.01324522675002
6/27/2002 11.6 0.2 2.451005 0.01739174271187
6/28/2002 11.6 0 2.451005 0
7/1/2002 11.9 0.3 2.476538 0.02553330200516
7/2/2002 11.75 -0.15 2.463853 -0.0126851595273
7/3/2002 11.55 -0.2 2.446685 -0.0171678036224
7/4/2002 11.75 0.2 2.463853 0.01716780362237
7/5/2002 11.6 -0.15 2.451005 -0.0128481424778
7/8/2002 11.6 0 2.451005 0
7/9/2002 11.9 0.3 2.476538 0.02553330200516
7/10/2002 11.9 0 2.476538 0
7/11/2002 11.5 -0.4 2.442347 -0.0341913647483
7/12/2002 11.4 -0.1 2.433613 -0.0087336799688
7/15/2002 11.25 -0.15 2.420368 -0.01324522675
7/16/2002 11.2 -0.05 2.415914 -0.0044543503494
7/17/2002 11.25 0.05 2.420368 0.00445435034938
7/18/2002 11.25 0 2.420368 0
7/19/2002 11.5 0.25 2.442347 0.02197890671878
7/22/2002 11.4 -0.1 2.433613 -0.0087336799688
7/23/2002 11.4 0 2.433613 0
7/24/2002 11.3 -0.1 2.424803 -0.0088106296822
7/25/2002 11.4 0.1 2.433613 0.00881062968215
7/26/2002 11.25 -0.15 2.420368 -0.01324522675
7/29/2002 11.25 0 2.420368 0
7/30/2002 11.25 0 2.420368 0
7/31/2002 11.3 0.05 2.424803 0.00443459706787
8/1/2002 11.1 -0.2 2.406945 -0.0178576174
8/2/2002 11.25 0.15 2.420368 0.01342302033214
8/5/2002 11.05 -0.2 2.40243 -0.0179377006867
8/6/2002 11.05 0 2.40243 0
8/7/2002 11.1 0.05 2.406945 0.00451468035453
8/8/2002 11.15 0.05 2.411439 0.00449438958784
8/9/2002 11.15 0 2.411439 0
8/12/2002 11.4 0.25 2.433613 0.02217385749432
8/13/2002 11.2 -0.2 2.415914 -0.0176995770994
8/15/2002 11 -0.2 2.397895 -0.0180185055027
8/16/2002 11.2 0.2 2.415914 0.01801850550268
8/19/2002 11.2 0 2.415914 0
8/20/2002 11.2 0 2.415914 0
8/21/2002 11 -0.2 2.397895 -0.0180185055027
8/22/2002 11.5 0.5 2.442347 0.04445176257083
8/23/2002 11.5 0 2.442347 0
8/26/2002 11.25 -0.25 2.420368 -0.0219789067188
8/27/2002 11.3 0.05 2.424803 0.00443459706787
8/28/2002 11.45 0.15 2.43799 0.01318700428195
8/29/2002 11.55 0.1 2.446685 0.00869570696755
8/30/2002 11.2 -0.35 2.415914 -0.0307716586668
9/2/2002 10.8 -0.4 2.379546 -0.0363676441709
9/3/2002 10.85 0.05 2.384165 0.00461894585629
9/4/2002 10.55 -0.3 2.356126 -0.0280392200644
9/5/2002 10.7 0.15 2.370244 0.01411788154579
9/6/2002 10.7 0 2.370244 0
9/9/2002 10.7 0 2.370244 0
9/10/2002 10.6 -0.1 2.360854 -0.0093897403498
9/11/2002 10.6 0 2.360854 0
9/12/2002 10.6 0 2.360854 0
9/13/2002 10.7 0.1 2.370244 0.00938974034984
9/16/2002 10.55 -0.15 2.356126 -0.0141178815458
9/17/2002 10.65 0.1 2.36556 0.00943403223336
9/18/2002 10.35 -0.3 2.336987 -0.0285733724441
9/19/2002 10.35 0 2.336987 0
9/20/2002 10.35 0 2.336987 0
9/23/2002 10.4 0.05 2.341806 0.00481928643595
9/24/2002 10.35 -0.05 2.336987 -0.0048192864359
9/25/2002 10 -0.35 2.302585 -0.0344014267173
9/26/2002 10.2 0.2 2.322388 0.01980262729618
9/27/2002 10.25 0.05 2.327278 0.00488998529419
9/30/2002 10.35 0.1 2.336987 0.00970881412696
10/1/2002 10.3 -0.05 2.332144 -0.0048426244758
10/2/2002 10.5 0.2 2.351375 0.01923136192789
10/3/2002 10.4 -0.1 2.341806 -0.0095694510162
10/4/2002 10.5 0.1 2.351375 0.00956945101615
10/7/2002 10.5 0 2.351375 0
10/8/2002 10.45 -0.05 2.346602 -0.0047732787527
10/9/2002 10.5 0.05 2.351375 0.00477327875266
10/11/2002 10.5 0 2.351375 0
10/14/2002 10.25 -0.25 2.327278 -0.0240975515791
10/15/2002 10.25 0 2.327278 0
10/16/2002 10.35 0.1 2.336987 0.00970881412696
10/17/2002 10.4 0.05 2.341806 0.00481928643595
10/18/2002 10.5 0.1 2.351375 0.00956945101615
10/21/2002 10.7 0.2 2.370244 0.01886848430438
10/22/2002 10.95 0.25 2.393339 0.02309571479465
10/23/2002 10.75 -0.2 2.374906 -0.0184337016888
10/24/2002 11 0.25 2.397895 0.0229895182247
10/25/2002 10.8 -0.2 2.379546 -0.0183491386682
10/28/2002 11 0.2 2.397895 0.0183491386682
10/29/2002 11.25 0.25 2.420368 0.02247285585206
10/30/2002 10.8 -0.45 2.379546 -0.0408219945203
10/31/2002 11.15 0.35 2.411439 0.03189336377595
11/1/2002 11.4 0.25 2.433613 0.02217385749432
11/4/2002 11 -0.4 2.397895 -0.0357180826021
11/5/2002 11.5 0.5 2.442347 0.04445176257083
11/6/2002 11.3 -0.2 2.424803 -0.0175443096509
11/7/2002 11.25 -0.05 2.420368 -0.0044345970679
11/8/2002 11.25 0 2.420368 0
11/11/2002 11.25 0 2.420368 0
11/12/2002 11 -0.25 2.397895 -0.0224728558521
11/13/2002 11.3 0.3 2.424803 0.02690745291992
11/14/2002 11.45 0.15 2.43799 0.01318700428195
11/15/2002 11.45 0 2.43799 0
11/18/2002 11.5 0.05 2.442347 0.00435730536896
11/19/2002 11.5 0 2.442347 0
11/20/2002 11.5 0 2.442347 0
11/21/2002 11.6 0.1 2.451005 0.00865806274311
11/22/2002 12 0.4 2.484907 0.03390155167568
11/25/2002 11.8 -0.2 2.4681 -0.0168071183164
11/26/2002 11.9 0.1 2.476538 0.00843886864586
11/27/2002 11.75 -0.15 2.463853 -0.0126851595273
11/28/2002 11.5 -0.25 2.442347 -0.021506205221
11/29/2002 11.6 0.1 2.451005 0.00865806274311
12/2/2002 11.8 0.2 2.4681 0.0170944333593
12/4/2002 11.8 0 2.4681 0
12/9/2002 12.4 0.6 2.517696 0.04959694113937
12/10/2002 12.4 0 2.517696 0
12/11/2002 12.9 0.5 2.557227 0.03953083875664
12/12/2002 12.5 -0.4 2.525729 -0.0314986670594
12/13/2002 12.95 0.45 2.561096 0.03536714383729
12/16/2002 13 0.05 2.564949 0.00385356931599
12/17/2002 13 0 2.564949 0
12/18/2002 12.75 -0.25 2.545531 -0.0194180858571
12/19/2002 12.55 -0.2 2.529721 -0.0158106060266
12/20/2002 12.75 0.2 2.545531 0.01581060602664
12/23/2002 12.5 -0.25 2.525729 -0.0198026272962
12/24/2002 12.5 0 2.525729 0
12/26/2002 13.1 0.6 2.572612 0.04688358589885
12/27/2002 12.5 -0.6 2.525729 -0.0468835858989
12/30/2002 12.35 -0.15 2.513656 -0.0120725812343
12/31/2002 12.35 0 2.513656 0
1/1/2003 12.65 0.3 2.537657 0.02400115209954
1/2/2003 12.65 0 2.537657 0
1/3/2003 12.95 0.3 2.561096 0.02343857297202
1/6/2003 13 0.05 2.564949 0.00385356931599
1/7/2003 13.1 0.1 2.572612 0.00766287274557
1/8/2003 13.25 0.15 2.583998 0.01138532222513
1/9/2003 12.85 -0.4 2.553344 -0.030653741091
1/10/2003 13.75 0.9 2.621039 0.06769501277135
1/13/2003 13.1 -0.65 2.572612 -0.0484265939055
1/14/2003 13 -0.1 2.564949 -0.0076628727456
1/15/2003 13.5 0.5 2.60269 0.03774032798285
1/16/2003 13.25 -0.25 2.583998 -0.0186921330122
1/17/2003 13.3 0.05 2.587764 0.00376648279548
1/20/2003 13.5 0.2 2.60269 0.01492565021668
1/21/2003 12.9 -0.6 2.557227 -0.0454623740768
1/22/2003 12.85 -0.05 2.553344 -0.0038835000264
1/23/2003 12.5 -0.35 2.525729 -0.027615167033
1/24/2003 12.05 -0.45 2.489065 -0.0366639843716
1/27/2003 12.35 0.3 2.513656 0.02459140313732
1/28/2003 12.35 0 2.513656 0
1/29/2003 12.35 0 2.513656 0
1/30/2003 12.7 0.35 2.541602 0.02794593039056
1/31/2003 12.4 -0.3 2.517696 -0.0239055208536
2/3/2003 11.9 -0.5 2.476538 -0.0411580724935
2/4/2003 11.9 0 2.476538 0
2/6/2003 12 0.1 2.484907 0.00836824967052
2/7/2003 12 0 2.484907 0
2/10/2003 11.55 -0.45 2.446685 -0.0382212128202
2/17/2003 11.55 0 2.446685 0
2/18/2003 12.5 0.95 2.525729 0.07904320734045
2/19/2003 12 -0.5 2.484907 -0.0408219945203
2/20/2003 12 0 2.484907 0
2/21/2003 12 0 2.484907 0
2/24/2003 11.95 -0.05 2.480731 -0.0041753714105
2/25/2003 11.55 -0.4 2.446685 -0.0340458414097
2/26/2003 11.2 -0.35 2.415914 -0.0307716586668
2/27/2003 11.2 0 2.415914 0
2/28/2003 11.2 0 2.415914 0
3/3/2003 11.2 0 2.415914 0
3/4/2003 11.6 0.4 2.451005 0.03509131981127
3/5/2003 11.4 -0.2 2.433613 -0.0173917427119
3/6/2003 11.75 0.35 2.463853 0.03023988518972
3/7/2003 11.75 0 2.463853 0
3/10/2003 11.75 0 2.463853 0
3/11/2003 11.75 0 2.463853 0
3/12/2003 12.2 0.45 2.501436 0.03758271114904
3/17/2003 12 -0.2 2.484907 -0.0165293019512
3/18/2003 12 0 2.484907 0
3/19/2003 12 0 2.484907 0
3/20/2003 12.4 0.4 2.517696 0.03278982282299
3/21/2003 12.25 -0.15 2.505526 -0.0121705356203
3/24/2003 12.25 0 2.505526 0
3/25/2003 12.25 0 2.505526 0
3/26/2003 12.5 0.25 2.525729 0.02020270731752
3/27/2003 12.85 0.35 2.553344 0.02761516703297
3/28/2003 12.8 -0.05 2.549445 -0.0038986404157
3/31/2003 12.8 0 2.549445 0
4/1/2003 12.75 -0.05 2.545531 -0.0039138993211
4/2/2003 13.2 0.45 2.580217 0.03468555798789
4/3/2003 13.15 -0.05 2.576422 -0.0037950709686
4/4/2003 13.45 0.3 2.598979 0.02255734742407
4/7/2003 13.35 -0.1 2.591516 -0.0074627212016
4/8/2003 13.3 -0.05 2.587764 -0.0037523496186
4/9/2003 13.45 0.15 2.598979 0.01121507082014
4/10/2003 14 0.55 2.639057 0.04007822356741
4/11/2003 13.95 -0.05 2.63548 -0.0035778213479
4/14/2003 14 0.05 2.639057 0.00357782134788
4/15/2003 13.75 -0.25 2.621039 -0.0180185055027
4/16/2003 14.1 0.35 2.646175 0.02513597327154
4/17/2003 13.9 -0.2 2.631889 -0.0142859572475
4/18/2003 14 0.1 2.639057 0.00716848947861
4/21/2003 14 0 2.639057 0
4/22/2003 11.8 -2.2 2.4681 -0.1709577981436
4/23/2003 12.75 0.95 2.545531 0.07743174013282
4/24/2003 12.25 -0.5 2.505526 -0.0400053346137
4/25/2003 12.25 0 2.505526 0
4/28/2003 12 -0.25 2.484907 -0.0206192872027
4/29/2003 11.95 -0.05 2.480731 -0.0041753714105
4/30/2003 11.8 -0.15 2.4681 -0.0126317469059
5/2/2003 12.2 0.4 2.501436 0.03333642026759
5/5/2003 11.9 -0.3 2.476538 -0.0248975516217
5/6/2003 11.75 -0.15 2.463853 -0.0126851595273
5/7/2003 11.9 0.15 2.476538 0.01268515952732
5/8/2003 11.95 0.05 2.480731 0.00419287826004
5/9/2003 12.3 0.35 2.509599 0.02886798400085
5/12/2003 12.1 -0.2 2.493205 -0.0163938097757
5/13/2003 12.1 0 2.493205 0
5/14/2003 11.9 -0.2 2.476538 -0.0166670524852
5/16/2003 11.9 0 2.476538 0
5/19/2003 12.35 0.45 2.513656 0.0371176629565
5/20/2003 12.75 0.4 2.545531 0.03187520853045
5/21/2003 13.35 0.6 2.591516 0.04598511324182
5/22/2003 13.25 -0.1 2.583998 -0.007518832414
5/23/2003 13.4 0.15 2.595255 0.01125715452463
5/26/2003 13.55 0.15 2.606387 0.01113184036884
5/27/2003 13.7 0.15 2.617396 0.01100928550837
5/28/2003 13.5 -0.2 2.60269 -0.0147061473897
5/29/2003 13.5 0 2.60269 0
5/30/2003 13.3 -0.2 2.587764 -0.0149256502167
6/2/2003 13 -0.3 2.564949 -0.0228146777662
6/3/2003 13 0 2.564949 0
6/4/2003 12.95 -0.05 2.561096 -0.003853569316
6/5/2003 13 0.05 2.564949 0.00385356931599
6/6/2003 13.75 0.75 2.621039 0.05608946665104
6/9/2003 13.25 -0.5 2.583998 -0.0370412716803
6/10/2003 13.25 0 2.583998 0
6/11/2003 13.15 -0.1 2.576422 -0.0075757938085
6/12/2003 13.15 0 2.576422 0
6/13/2003 13.4 0.25 2.595255 0.01883294833309
6/16/2003 13.6 0.2 2.61007 0.01481508578514
6/17/2003 13.5 -0.1 2.60269 -0.0073801072976
6/18/2003 13.35 -0.15 2.591516 -0.0111733005981
6/19/2003 13.7 0.35 2.617396 0.02587944798782
6/20/2003 13.65 -0.05 2.61374 -0.0036563112031
6/23/2003 13.75 0.1 2.621039 0.00729930248161
6/24/2003 13.75 0 2.621039 0
6/25/2003 13.6 -0.15 2.61007 -0.0109690313706
6/26/2003 13.5 -0.1 2.60269 -0.0073801072976
6/27/2003 14.2 0.7 2.653242 0.05055227916283
6/30/2003 15.1 0.9 2.714695 0.06145277921366
7/1/2003 16.5 1.4 2.80336 0.08866563708566
7/2/2003 17.8 1.3 2.879198 0.0758380763915
7/3/2003 18 0.2 2.890372 0.01117330059813
7/4/2003 17.1 -0.9 2.839078 -0.0512932943876
7/7/2003 16.8 -0.3 2.821379 -0.0176995770994
7/8/2003 16.6 -0.2 2.809403 -0.0119761910467
7/9/2003 16.4 -0.2 2.797281 -0.0121213605323
7/10/2003 16.5 0.1 2.80336 0.00607904607638
7/11/2003 16.5 0 2.80336 0
7/14/2003 16.45 -0.05 2.800325 -0.0030349036952
7/15/2003 15.65 -0.8 2.750471 -0.0498545602252
7/16/2003 15.75 0.1 2.75684 0.00636944828548
7/17/2003 15.8 0.05 2.76001 0.00316957476128
7/18/2003 16.05 0.25 2.775709 0.0156989095431
7/21/2003 17.2 1.15 2.844909 0.06920053424338
7/22/2003 16.75 -0.45 2.818398 -0.0265111255483
7/23/2003 16.85 0.1 2.824351 0.0059523985273
7/24/2003 17.5 0.65 2.862201 0.0378502241311
7/25/2003 16.8 -0.7 2.821379 -0.0408219945203
7/28/2003 17 0.2 2.833213 0.011834457647
7/29/2003 16.9 -0.1 2.827314 -0.0058997221272
7/30/2003 16.55 -0.35 2.806386 -0.020927520106
7/31/2003 16.8 0.25 2.821379 0.01499278458614
8/1/2003 17 0.2 2.833213 0.011834457647
8/4/2003 17.2 0.2 2.844909 0.01169603976319
8/5/2003 17 -0.2 2.833213 -0.0116960397632
8/6/2003 17 0 2.833213 0
8/7/2003 16.9 -0.1 2.827314 -0.0058997221272
8/8/2003 17 0.1 2.833213 0.00589972212719
8/11/2003 16.75 -0.25 2.818398 -0.0148150857851
8/12/2003 17.25 0.5 2.847812 0.02941388520629
8/13/2003 17.25 0 2.847812 0
8/15/2003 16.5 -0.75 2.80336 -0.0444517625708
8/18/2003 16.8 0.3 2.821379 0.01801850550268
8/19/2003 17 0.2 2.833213 0.011834457647
8/20/2003 17.25 0.25 2.847812 0.01459879942115
8/21/2003 17.05 -0.2 2.83615 -0.0116619397478
8/22/2003 17.3 0.25 2.850707 0.01455629777421
8/25/2003 17.05 -0.25 2.83615 -0.0145562977742
8/26/2003 17.2 0.15 2.844909 0.00875918008988
8/27/2003 17.15 -0.05 2.841998 -0.0029112102075
8/28/2003 17 -0.15 2.833213 -0.0087848295557
8/29/2003 17.1 0.1 2.839078 0.0058651194524
9/1/2003 17 -0.1 2.833213 -0.0058651194524
9/2/2003 17.1 0.1 2.839078 0.0058651194524
9/3/2003 17.35 0.25 2.853593 0.01451404288425
9/4/2003 18.85 1.5 2.936513 0.08292040750115
9/5/2003 19.85 1 2.988204 0.05169109323918
9/8/2003 19.35 -0.5 2.962692 -0.0255115876574
9/9/2003 20.85 1.5 3.037354 0.07466152876902
9/10/2003 21.25 0.4 3.056357 0.01900294712562
9/11/2003 20.5 -0.75 3.020425 -0.0359320092261
9/12/2003 20.05 -0.45 2.998229 -0.0221957323918
9/15/2003 20.1 0.05 3.00072 0.00249066131245
9/16/2003 19.4 -0.7 2.965273 -0.0354467489957
9/17/2003 18.4 -1 2.912351 -0.0529224014543
9/18/2003 18.4 0 2.912351 0
9/19/2003 17.5 -0.9 2.862201 -0.0501497836855
9/22/2003 16.5 -1 2.80336 -0.0588405000229
9/23/2003 16.3 -0.2 2.791165 -0.0121952730938
9/24/2003 16.5 0.2 2.80336 0.01219527309382
9/25/2003 16.5 0 2.80336 0
9/26/2003 16.65 0.15 2.81241 0.00904983551992
9/29/2003 15.65 -1 2.750471 -0.0619392994403
9/30/2003 15.55 -0.1 2.744061 -0.0064102783609
10/1/2003 15.55 0 2.744061 0
10/2/2003 16 0.45 2.772589 0.02852808361454
10/3/2003 15.2 -0.8 2.721295 -0.0512932943876
10/6/2003 15.75 0.55 2.75684 0.03554493741941
10/7/2003 15.75 0 2.75684 0
10/8/2003 15.1 -0.65 2.714695 -0.0421456214508
10/9/2003 15.5 0.4 2.74084 0.02614528010432
10/10/2003 15.5 0 2.74084 0
10/13/2003 15.2 -0.3 2.721295 -0.019544596073
10/14/2003 14.75 -0.45 2.691243 -0.0300523450664
10/15/2003 14.8 0.05 2.694627 0.00338409798424
10/16/2003 15.25 0.45 2.72458 0.02995232228335
10/17/2003 15 -0.25 2.70805 -0.0165293019512
10/20/2003 15 0 2.70805 0
10/21/2003 15.4 0.4 2.734368 0.02631730831737
10/22/2003 15.05 -0.35 2.711378 -0.0229895182247
10/23/2003 15 -0.05 2.70805 -0.0033277900927
10/24/2003 15.45 0.45 2.737609 0.02955880224154
10/27/2003 15.8 0.35 2.76001 0.02240093668917
10/28/2003 15.1 -0.7 2.714695 -0.045315196212
10/29/2003 15.1 0 2.714695 0
10/30/2003 15 -0.1 2.70805 -0.0066445427187
10/31/2003 15 0 2.70805 0
11/3/2003 15 0 2.70805 0
11/4/2003 15.5 0.5 2.74084 0.03278982282299
11/5/2003 15.15 -0.35 2.718001 -0.0228394919698
11/6/2003 15.15 0 2.718001 0
11/7/2003 16 0.85 2.772589 0.0545881902844
11/10/2003 16 0 2.772589 0
11/11/2003 16.5 0.5 2.80336 0.03077165866675
11/12/2003 16.5 0 2.80336 0
11/13/2003 16.7 0.2 2.815409 0.01204833851617
11/14/2003 16.35 -0.35 2.794228 -0.0211808220794
11/17/2003 16.35 0 2.794228 0
11/18/2003 16.35 0 2.794228 0
11/19/2003 17.25 0.9 2.847812 0.05358424613411
11/20/2003 18.5 1.25 2.917771 0.06995858860691
11/21/2003 18.5 0 2.917771 0
11/24/2003 18 -0.5 2.890372 -0.0273989741881
11/25/2003 18 0 2.890372 0
12/1/2003 18 0 2.890372 0
12/2/2003 18.25 0.25 2.904165 0.01379332213234
12/3/2003 18.25 0 2.904165 0
12/4/2003 18.25 0 2.904165 0
12/5/2003 18.25 0 2.904165 0
12/8/2003 18.25 0 2.904165 0
12/9/2003 19.25 1 2.957511 0.05334598070529
12/10/2003 18.25 -1 2.904165 -0.0533459807053
12/11/2003 18 -0.25 2.890372 -0.0137933221323
12/12/2003 18.85 0.85 2.936513 0.04614115599786
12/16/2003 18.3 -0.55 2.906901 -0.0296118540466
12/17/2003 18.3 0 2.906901 0
12/18/2003 18.3 0 2.906901 0
12/19/2003 17.4 -0.9 2.85647 -0.0504308536269
12/22/2003 17.4 0 2.85647 0
12/23/2003 18.25 0.85 2.904165 0.04769487380802
12/24/2003 18.5 0.25 2.917771 0.01360565205578
12/26/2003 18.5 0 2.917771 0
12/29/2003 18.5 0 2.917771 0
12/30/2003 17.75 -0.75 2.876386 -0.0413852161629
12/31/2003 18 0.25 2.890372 0.01398624197474
1/1/2004 19.5 1.5 2.970414 0.08004270767354
1/2/2004 21 1.5 3.044522 0.07410797215372
1/5/2004 21.5 0.5 3.068053 0.02353049741019
1/6/2004 21.1 -0.4 3.049273 -0.0187798946516
1/7/2004 21.5 0.4 3.068053 0.0187798946516
1/8/2004 21.05 -0.45 3.046901 -0.0211523750052
1/9/2004 21.7 0.65 3.077312 0.03041170041802
1/12/2004 21 -0.7 3.044522 -0.032789822823
1/13/2004 21 0 3.044522 0
1/14/2004 20.75 -0.25 3.032546 -0.0119761910467
1/15/2004 20.5 -0.25 3.020425 -0.0121213605323
1/16/2004 20.7 0.2 3.030134 0.00970881412696
1/19/2004 20.95 0.25 3.042139 0.01200494609682
1/20/2004 21 0.05 3.044522 0.00238379135528
1/21/2004 20.75 -0.25 3.032546 -0.0119761910467
1/22/2004 21.25 0.5 3.056357 0.02381064869372
1/23/2004 21.25 0 3.056357 0
1/26/2004 20.75 -0.5 3.032546 -0.0238106486937
1/27/2004 21 0.25 3.044522 0.01197619104672
1/28/2004 21 0 3.044522 0
1/29/2004 20.8 -0.2 3.034953 -0.0095694510162
1/30/2004 21.25 0.45 3.056357 0.02140390866315
2/6/2004 22 0.75 3.091042 0.03468555798789
2/9/2004 22.45 0.45 3.111291 0.02024816082995
2/10/2004 22.05 -0.4 3.093313 -0.0179780122954
2/11/2004 22.05 0 3.093313 0
2/12/2004 22.05 0 3.093313 0
2/13/2004 21.05 -1 3.046901 -0.0464120417645
2/17/2004 21.5 0.45 3.068053 0.02115237500523
2/18/2004 21.55 0.05 3.070376 0.00232288141614
2/19/2004 21.55 0 3.070376 0
2/20/2004 22 0.45 3.091042 0.02066663680856
2/23/2004 22.25 0.25 3.102342 0.01129955525393
2/24/2004 22.25 0 3.102342 0
2/25/2004 22.25 0 3.102342 0
2/26/2004 22.25 0 3.102342 0
2/27/2004 21.5 -0.75 3.068053 -0.0342890734786
3/3/2004 22 0.5 3.091042 0.0229895182247
3/4/2004 21.95 -0.05 3.088767 -0.0022753138371
3/5/2004 22.25 0.3 3.102342 0.01357486909107
3/8/2004 22.25 0 3.102342 0
3/9/2004 21.5 -0.75 3.068053 -0.0342890734786
3/10/2004 22 0.5 3.091042 0.0229895182247
3/11/2004 23.65 1.65 3.163363 0.07232066157963
3/12/2004 22.5 -1.15 3.113515 -0.0498478057276
3/15/2004 22.5 0 3.113515 0
3/16/2004 22.7 0.2 3.122365 0.00884961527698
3/17/2004 22.7 0 3.122365 0
3/18/2004 22.7 0 3.122365 0
3/19/2004 22.5 -0.2 3.113515 -0.008849615277
3/22/2004 21.5 -1 3.068053 -0.0454623740768
3/24/2004 22.6 1.1 3.11795 0.04989697114462
3/25/2004 23 0.4 3.135494 0.01754430965091
3/26/2004 24 1 3.178054 0.0425596144188
3/29/2004 25.15 1.15 3.224858 0.0468040661978
3/30/2004 26.05 0.9 3.260018 0.03515987165363
3/31/2004 26.1 0.05 3.261935 0.00191754612927
4/1/2004 26 -0.1 3.258097 -0.0038387763072
4/2/2004 25.5 -0.5 3.238678 -0.0194180858571
4/5/2004 24.3 -1.2 3.190476 -0.0482021018179
4/6/2004 23.1 -1.2 3.139833 -0.0506437328188
4/7/2004 22.85 -0.25 3.128951 -0.0108815001875
4/8/2004 22.9 0.05 3.131137 0.00218579321998
4/9/2004 23.7 0.8 3.165475 0.03433813758089
4/12/2004 24.9 1.2 3.214868 0.04939275532958
4/13/2004 25 0.1 3.218876 0.00400802139754
4/14/2004 23.9 -1.1 3.173878 -0.0449973659307
4/15/2004 24.5 0.6 3.198673 0.02479465861322
4/16/2004 24.4 -0.1 3.194583 -0.0040899852515
4/19/2004 24 -0.4 3.178054 -0.0165293019512
4/20/2004 24.15 0.15 3.184284 0.00623054975064
4/21/2004 23.5 -0.65 3.157 -0.0272839589485
4/22/2004 21.05 -2.45 3.046901 -0.1100998610217
4/23/2004 22.5 1.45 3.113515 0.06661474908198
4/26/2004 22 -0.5 3.091042 -0.0224728558521
4/27/2004 23.05 1.05 3.137666 0.04662331608434
4/28/2004 23.05 0 3.137666 0
4/29/2004 22.05 -1 3.093313 -0.0443531675498
4/30/2004 22.9 0.85 3.131137 0.03782430866734
5/4/2004 23.25 0.35 3.146305 0.01516822147317
5/5/2004 22.1 -1.15 3.095578 -0.0507275235097
5/6/2004 21.5 -0.6 3.068053 -0.0275246733901
5/7/2004 21.5 0 3.068053 0
5/10/2004 21 -0.5 3.044522 -0.0235304974102
5/11/2004 21 0 3.044522 0
5/12/2004 20.75 -0.25 3.032546 -0.0119761910467
5/13/2004 20.75 0 3.032546 0
5/14/2004 20.7 -0.05 3.030134 -0.0024125464054
5/17/2004 21 0.3 3.044522 0.0143887374521
5/18/2004 21 0 3.044522 0
5/19/2004 21 0 3.044522 0
5/20/2004 20.9 -0.1 3.039749 -0.0047732787527
5/21/2004 21 0.1 3.044522 0.00477327875266
5/24/2004 21.5 0.5 3.068053 0.02353049741019
5/25/2004 21.7 0.2 3.077312 0.0092593254128
5/26/2004 21.5 -0.2 3.068053 -0.0092593254128
5/27/2004 21.95 0.45 3.088767 0.02071420438756
5/28/2004 22.5 0.55 3.113515 0.02474816968919
5/31/2004 22 -0.5 3.091042 -0.0224728558521
6/1/2004 22 0 3.091042 0
6/2/2004 22.5 0.5 3.113515 0.02247285585206
6/3/2004 22.1 -0.4 3.095578 -0.0179377006867
6/4/2004 22.25 0.15 3.102342 0.00676440008854
6/7/2004 22.25 0 3.102342 0
6/8/2004 22.25 0 3.102342 0
6/9/2004 22.4 0.15 3.109061 0.00671895024874
6/10/2004 22.9 0.5 3.131137 0.0220759516992
6/11/2004 24.5 1.6 3.198673 0.06753620699049
6/14/2004 23.35 -1.15 3.150597 -0.0480761334358
6/15/2004 24 0.65 3.178054 0.02745684623304
6/16/2004 24.6 0.6 3.202746 0.02469261259037
6/17/2004 24.2 -0.4 3.186353 -0.0163938097757
6/18/2004 24 -0.2 3.178054 -0.0082988028147
6/21/2004 22.8 -1.2 3.126761 -0.0512932943876
6/22/2004 22.5 -0.3 3.113515 -0.01324522675
6/23/2004 22.5 0 3.113515 0
6/24/2004 23 0.5 3.135494 0.02197890671878
6/25/2004 20 -3 2.995732 -0.1397619423752
6/28/2004 20.25 0.25 3.008155 0.01242251999856
6/29/2004 20.25 0 3.008155 0
6/30/2004 20.9 0.65 3.039749 0.03159436541822
7/1/2004 21 0.1 3.044522 0.00477327875266
7/2/2004 20.95 -0.05 3.042139 -0.0023837913553
7/5/2004 21.45 0.5 3.065725 0.02358599900588
7/6/2004 20.95 -0.5 3.042139 -0.0235859990059
7/7/2004 21.05 0.1 3.046901 0.00476191376024
7/8/2004 21.05 0 3.046901 0
7/9/2004 21.5 0.45 3.068053 0.02115237500523
7/12/2004 21.8 0.3 3.08191 0.01385703466143
7/13/2004 21 -0.8 3.044522 -0.0373875320716
7/14/2004 21 0 3.044522 0
7/15/2004 20.75 -0.25 3.032546 -0.0119761910467
7/16/2004 21.65 0.9 3.075005 0.04245920777179
7/19/2004 21.65 0 3.075005 0
7/20/2004 21.5 -0.15 3.068053 -0.0069525193149
7/21/2004 21.5 0 3.068053 0
7/22/2004 21.5 0 3.068053 0
7/23/2004 20.5 -1 3.020425 -0.0476280489893
7/26/2004 20.5 0 3.020425 0
7/27/2004 20.5 0 3.020425 0
7/28/2004 19.7 -0.8 2.980619 -0.0398062504004
7/29/2004 20.9 1.2 3.039749 0.05913052322682
7/30/2004 20.2 -0.7 3.005683 -0.0340665545636
8/2/2004 20.2 0 3.005683 0
8/3/2004 20.5 0.3 3.020425 0.0147422817372
8/4/2004 20.5 0 3.020425 0
8/5/2004 20.9 0.4 3.039749 0.0193242728264
8/6/2004 20.9 0 3.039749 0
8/9/2004 20.3 -0.6 3.010621 -0.029128272923
8/10/2004 20.3 0 3.010621 0
8/11/2004 19.6 -0.7 2.97553 -0.0350913198113
8/12/2004 19.6 0 2.97553 0
8/13/2004 19.6 0 2.97553 0
8/16/2004 19.9 0.3 2.99072 0.01519016549398
8/17/2004 20 0.1 2.995732 0.00501254182354
8/18/2004 20.3 0.3 3.010621 0.01488861249375
8/19/2004 20.3 0 3.010621 0
8/20/2004 20.3 0 3.010621 0
8/23/2004 20.3 0 3.010621 0
8/24/2004 20.65 0.35 3.027715 0.0170944333593
8/25/2004 19.65 -1 2.978077 -0.0496379810918
8/26/2004 19.65 0 2.978077 0
8/27/2004 19 -0.65 2.944439 -0.0336383591488
8/30/2004 20 1 2.995732 0.05129329438755
8/31/2004 19 -1 2.944439 -0.0512932943876
9/1/2004 18.2 -0.8 2.901422 -0.0430173850837
9/2/2004 18 -0.2 2.890372 -0.0110498361866
9/3/2004 18.5 0.5 2.917771 0.02739897418811
9/6/2004 18 -0.5 2.890372 -0.0273989741881
9/7/2004 17.1 -0.9 2.839078 -0.0512932943876
9/8/2004 17.5 0.4 2.862201 0.02312241742085
9/9/2004 17.75 0.25 2.876386 0.01418463499196
9/10/2004 17.75 0 2.876386 0
9/13/2004 17.5 -0.25 2.862201 -0.014184634992
9/14/2004 17.5 0 2.862201 0
9/15/2004 17.5 0 2.862201 0
9/16/2004 17.5 0 2.862201 0
9/20/2004 16.55 -0.95 2.806386 -0.0558147791064
9/21/2004 15.95 -0.6 2.769459 -0.0369272725922
9/22/2004 15.95 0 2.769459 0
9/23/2004 16.5 0.55 2.80336 0.03390155167568
9/24/2004 16.5 0 2.80336 0
9/27/2004 17.2 0.7 2.844909 0.04154900291287
9/28/2004 17.5 0.3 2.862201 0.01729149711006
9/29/2004 17.5 0 2.862201 0
9/30/2004 17.4 -0.1 2.85647 -0.005730674709
10/1/2004 17.4 0 2.85647 0
10/4/2004 17.2 -0.2 2.844909 -0.0115608224011
10/5/2004 17.2 0 2.844909 0
10/6/2004 17.2 0 2.844909 0
10/7/2004 17.5 0.3 2.862201 0.01729149711006
10/8/2004 17.5 0 2.862201 0
10/11/2004 17.5 0 2.862201 0
10/12/2004 17.8 0.3 2.879198 0.01699757636857
10/13/2004 17.5 -0.3 2.862201 -0.0169975763686
10/14/2004 17.7 0.2 2.873565 0.01136375865031
10/15/2004 17.7 0 2.873565 0
10/18/2004 16.75 -0.95 2.818398 -0.0551663813087
10/19/2004 16.3 -0.45 2.791165 -0.0272331504584
10/20/2004 16.3 0 2.791165 0
10/21/2004 16.3 0 2.791165 0
10/22/2004 16.55 0.25 2.806386 0.01522099401036
10/25/2004 17.2 0.65 2.844909 0.03852328199634
10/26/2004 17.2 0 2.844909 0
10/27/2004 17.2 0 2.844909 0
10/28/2004 17.2 0 2.844909 0
10/29/2004 17.2 0 2.844909 0
11/1/2004 17.2 0 2.844909 0
11/2/2004 17.2 0 2.844909 0
11/3/2004 17.2 0 2.844909 0
11/4/2004 17.2 0 2.844909 0
11/5/2004 17.7 0.5 2.873565 0.02865525576038
11/10/2004 17 -0.7 2.833213 -0.0403512955236
11/18/2004 17.95 0.95 2.88759 0.05437677087807
11/19/2004 17.95 0 2.88759 0
11/22/2004 18.5 0.55 2.917771 0.03018061714999
11/23/2004 19 0.5 2.944439 0.02666824708216
11/24/2004 20.5 1.5 3.020425 0.07598590697792
11/25/2004 20.6 0.1 3.025291 0.00486618965117
11/26/2004 21 0.4 3.044522 0.01923136192789
11/29/2004 21 0 3.044522 0
11/30/2004 20.8 -0.2 3.034953 -0.0095694510162
12/1/2004 20.2 -0.6 3.005683 -0.0292703823001
12/2/2004 20.3 0.1 3.010621 0.00493828164058
12/3/2004 21 0.7 3.044522 0.03390155167568
12/6/2004 21.05 0.05 3.046901 0.00237812240497
12/7/2004 21.25 0.2 3.056357 0.00945633524204
12/8/2004 21 -0.25 3.044522 -0.011834457647
12/9/2004 21.3 0.3 3.058707 0.01418463499196
12/10/2004 20.4 -0.9 3.015535 -0.0431721718652
12/13/2004 20.4 0 3.015535 0
12/14/2004 20.9 0.5 3.039749 0.02421425812059
12/15/2004 20.9 0 3.039749 0
12/16/2004 20.75 -0.15 3.032546 -0.0072029122941
12/17/2004 20.6 -0.15 3.025291 -0.0072551708812
12/20/2004 21.35 0.75 3.061052 0.0357606638791
12/21/2004 22.5 1.15 3.113515 0.05246356953574
12/22/2004 23.7 1.2 3.165475 0.05195973893071
12/23/2004 24.05 0.35 3.180135 0.01465994841068
12/24/2004 25 0.95 3.218876 0.03874082831643
12/27/2004 25.1 0.1 3.222868 0.00399202126954
12/28/2004 25.85 0.75 3.252311 0.0294427548167
12/29/2004 25.2 -0.65 3.226844 -0.0254666064371
12/30/2004 25.05 -0.15 3.220874 -0.0059701669865
12/31/2004 25.15 0.1 3.224858 0.00398406901487
1/3/2005 25.5 0.35 3.238678 0.01382055561863
1/4/2005 25 -0.5 3.218876 -0.0198026272962
1/5/2005 25.15 0.15 3.224858 0.00598207167755
1/6/2005 25.5 0.35 3.238678 0.01382055561863
1/7/2005 25.5 0 3.238678 0
1/10/2005 25 -0.5 3.218876 -0.0198026272962
1/11/2005 25.2 0.2 3.226844 0.00796816964918
1/12/2005 25 -0.2 3.218876 -0.0079681696492
1/13/2005 24.3 -0.7 3.190476 -0.0283994745217
1/14/2005 24.3 0 3.190476 0
1/17/2005 25.2 0.9 3.226844 0.03636764417087
1/18/2005 24.75 -0.45 3.208825 -0.0180185055027
1/19/2005 24.75 0 3.208825 0
1/24/2005 25.25 0.5 3.228826 0.02000066670667
1/25/2005 25.1 -0.15 3.222868 -0.0059583095836
1/26/2005 25.1 0 3.222868 0
1/27/2005 24.75 -0.35 3.208825 -0.014042357123
1/28/2005 24.5 -0.25 3.198673 -0.010152371464
1/31/2005 24.8 0.3 3.210844 0.01217053562026
2/1/2005 25.55 0.75 3.240637 0.02979366347878
2/2/2005 27.45 1.9 3.312366 0.07172885130583
2/3/2005 27.5 0.05 3.314186 0.00181983671699
2/4/2005 28.5 1 3.349904 0.03571808260208
2/7/2005 28 -0.5 3.332205 -0.0176995770994
2/8/2005 28 0 3.332205 0
2/9/2005 27.5 -0.5 3.314186 -0.0180185055027
2/10/2005 27.6 0.1 3.317816 0.00362976805058
2/11/2005 27.5 -0.1 3.314186 -0.0036297680506
2/14/2005 29 1.5 3.367296 0.05310982531395
2/15/2005 29.5 0.5 3.38439 0.0170944333593
2/16/2005 29 -0.5 3.367296 -0.0170944333593
2/17/2005 29.2 0.2 3.374169 0.00687287928776
2/18/2005 30 0.8 3.401197 0.02702867238792
2/21/2005 30 0 3.401197 0
2/22/2005 29.15 -0.85 3.372455 -0.0287424688657
2/23/2005 29.1 -0.05 3.370738 -0.0017167386191
2/24/2005 29.1 0 3.370738 0
2/25/2005 28.6 -0.5 3.353407 -0.0173314563516
2/28/2005 28.5 -0.1 3.349904 -0.0035026305512
3/1/2005 28.25 -0.25 3.341093 -0.0088106296822
3/2/2005 26.85 -1.4 3.290266 -0.0508276366376
3/3/2005 26.4 -0.45 3.273364 -0.0169018108026
3/4/2005 26.4 0 3.273364 0
3/7/2005 27 0.6 3.295837 0.02247285585206
3/8/2005 27 0 3.295837 0
3/9/2005 27.25 0.25 3.305054 0.00921665510492
3/10/2005 27.85 0.6 3.326833 0.02177944526404
3/11/2005 28.8 0.95 3.360375 0.03354242076861
3/14/2005 28.5 -0.3 3.349904 -0.0104712998673
3/15/2005 29 0.5 3.367296 0.01739174271187
3/16/2005 28 -1 3.332205 -0.0350913198113
3/17/2005 26.6 -1.4 3.280911 -0.0512932943876
3/18/2005 26.6 0 3.280911 0
3/21/2005 25.3 -1.3 3.230804 -0.0501068200542
3/22/2005 24.1 -1.2 3.182212 -0.0485925552369
3/24/2005 23.95 -0.15 3.175968 -0.0062435166397
3/25/2005 22.8 -1.15 3.126761 -0.0492077878965
3/28/2005 22.8 0 3.126761 0
3/29/2005 22.2 -0.6 3.100092 -0.0266682470822
3/30/2005 22.2 0 3.100092 0
3/31/2005 23.85 1.65 3.171784 0.07169192845612
4/1/2005 24.85 1 3.212858 0.04107353520829
4/4/2005 24.75 -0.1 3.208825 -0.0040322635279
4/5/2005 25.55 0.8 3.240637 0.03181182763501
4/6/2005 25 -0.55 3.218876 -0.0217614917815
4/7/2005 25.4 0.4 3.234749 0.01587334915629
4/8/2005 25.4 0 3.234749 0
4/11/2005 25.4 0 3.234749 0
4/12/2005 25.4 0 3.234749 0
4/13/2005 25.4 0 3.234749 0
4/14/2005 25.4 0 3.234749 0
4/15/2005 24.5 -0.9 3.198673 -0.0360760564738
4/18/2005 24.5 0 3.198673 0
4/19/2005 24.5 0 3.198673 0
4/20/2005 23.5 -1 3.157 -0.0416726964006
4/21/2005 23.5 0 3.157 0
4/25/2005 24.25 0.75 3.188417 0.03141619623338
4/26/2005 24.25 0 3.188417 0
4/27/2005 24.5 0.25 3.198673 0.01025650016719
4/28/2005 23.3 -1.2 3.148453 -0.050219756979
4/29/2005 23.3 0 3.148453 0
5/2/2005 22.15 -1.15 3.097837 -0.0506158640805
5/3/2005 22.4 0.25 3.109061 0.01122346236985
5/4/2005 21.35 -1.05 3.061052 -0.0480092191864
5/5/2005 21.95 0.6 3.088767 0.02771539984655
5/6/2005 21.95 0 3.088767 0
5/9/2005 23 1.05 3.135494 0.04672707640797
5/10/2005 24 1 3.178054 0.0425596144188
5/11/2005 25 1 3.218876 0.04082199452025
5/12/2005 25.5 0.5 3.238678 0.01980262729618
5/13/2005 24.8 -0.7 3.210844 -0.0278347989934
5/16/2005 24.8 0 3.210844 0
5/17/2005 25.8 1 3.250374 0.03953083875664
5/18/2005 25.9 0.1 3.254243 0.00386847677792
5/19/2005 24.65 -1.25 3.204777 -0.0494660682168
5/20/2005 24.65 0 3.204777 0
5/23/2005 23.5 -1.15 3.157 -0.0477764793386
5/24/2005 24 0.5 3.178054 0.02105340919783
5/25/2005 24.05 0.05 3.180135 0.00208116620382
5/26/2005 24 -0.05 3.178054 -0.0020811662038
5/27/2005 24.9 0.9 3.214868 0.03681397312272
5/30/2005 24 -0.9 3.178054 -0.0368139731227
5/31/2005 23.5 -0.5 3.157 -0.0210534091978
6/1/2005 24 0.5 3.178054 0.02105340919783
6/2/2005 24.1 0.1 3.182212 0.00415801014866
6/3/2005 23.7 -0.4 3.165475 -0.0167367923555
6/6/2005 23.7 0 3.165475 0
6/7/2005 23.7 0 3.165475 0
6/8/2005 25.25 1.55 3.228826 0.06335110758028
6/9/2005 25 -0.25 3.218876 -0.0099503308532
6/10/2005 26.25 1.25 3.267666 0.04879016416943
6/13/2005 27.25 1 3.305054 0.03738753207162
6/14/2005 27.5 0.25 3.314186 0.00913248356327
6/15/2005 27.5 0 3.314186 0
6/16/2005 26.5 -1 3.277145 -0.0370412716803
6/17/2005 26.5 0 3.277145 0
6/20/2005 27 0.5 3.295837 0.01869213301215
6/21/2005 27 0 3.295837 0
6/22/2005 27 0 3.295837 0
6/23/2005 27 0 3.295837 0
6/24/2005 27 0 3.295837 0
6/27/2005 27 0 3.295837 0
6/28/2005 27 0 3.295837 0
6/29/2005 27.9 0.9 3.328627 0.03278982282299
6/30/2005 27.9 0 3.328627 0
7/1/2005 27.9 0 3.328627 0
7/4/2005 26.8 -1.1 3.288402 -0.0402248013105
7/5/2005 26.8 0 3.288402 0
7/6/2005 26.8 0 3.288402 0
7/7/2005 26.05 -0.75 3.260018 -0.0283841193174
7/8/2005 26.05 0 3.260018 0
7/11/2005 26.05 0 3.260018 0
7/12/2005 26.95 0.9 3.293983 0.03396552915563
7/13/2005 26.95 0 3.293983 0
7/14/2005 26.95 0 3.293983 0
7/15/2005 26.95 0 3.293983 0
7/18/2005 26.95 0 3.293983 0
7/19/2005 26.95 0 3.293983 0
7/20/2005 26.95 0 3.293983 0
7/21/2005 26.95 0 3.293983 0
7/22/2005 26.95 0 3.293983 0
7/25/2005 26 -0.95 3.258097 -0.0358867593335
7/26/2005 26.5 0.5 3.277145 0.01904819497069
7/27/2005 26.25 -0.25 3.267666 -0.0094787439545
7/28/2005 26.25 0 3.267666 0
7/29/2005 26.25 0 3.267666 0
8/1/2005 26.25 0 3.267666 0
8/2/2005 26.25 0 3.267666 0
8/3/2005 26.25 0 3.267666 0
8/4/2005 26.25 0 3.267666 0
8/5/2005 26.25 0 3.267666 0
8/8/2005 26 -0.25 3.258097 -0.0095694510162
8/9/2005 26.5 0.5 3.277145 0.01904819497069
8/10/2005 26 -0.5 3.258097 -0.0190481949707
8/11/2005 26 0 3.258097 0
8/12/2005 26 0 3.258097 0
8/15/2005 26 0 3.258097 0
8/16/2005 25.3 -0.7 3.230804 -0.027292142288
8/17/2005 26.15 0.85 3.263849 0.03304479477746
8/19/2005 26.75 0.6 3.286534 0.02268528283108
8/22/2005 27 0.25 3.295837 0.00930239266231
8/23/2005 27 0 3.295837 0
8/24/2005 27 0 3.295837 0
8/25/2005 26 -1 3.258097 -0.0377403279828
8/26/2005 26 0 3.258097 0
8/29/2005 27 1 3.295837 0.03774032798285
8/30/2005 27 0 3.295837 0
8/31/2005 26.85 -0.15 3.290266 -0.0055710450495
9/1/2005 26.85 0 3.290266 0
9/2/2005 26.85 0 3.290266 0
9/5/2005 26.85 0 3.290266 0
9/6/2005 26 -0.85 3.258097 -0.0321692829334
9/7/2005 26 0 3.258097 0
9/8/2005 25.1 -0.9 3.222868 -0.0352286918837
9/9/2005 25.1 0 3.222868 0
9/12/2005 26 0.9 3.258097 0.03522869188374
9/13/2005 26 0 3.258097 0
9/14/2005 26 0 3.258097 0
9/15/2005 26.45 0.45 3.275256 0.01715962028283
9/16/2005 26 -0.45 3.258097 -0.0171596202828
9/19/2005 26 0 3.258097 0
9/20/2005 25 -1 3.218876 -0.0392207131533
9/21/2005 25.9 0.9 3.254243 0.03536714383729
9/22/2005 25.9 0 3.254243 0
9/23/2005 25.9 0 3.254243 0
9/26/2005 25 -0.9 3.218876 -0.0353671438373
9/27/2005 24.4 -0.6 3.194583 -0.024292692569
9/28/2005 25.2 0.8 3.226844 0.03226086221822
9/29/2005 25.5 0.3 3.238678 0.011834457647
9/30/2005 24.25 -1.25 3.188417 -0.0502618347809
10/3/2005 24.1 -0.15 3.182212 -0.0062047768869
10/4/2005 24.5 0.4 3.198673 0.01646127705407
10/5/2005 24.55 0.05 3.200712 0.00203873668985
10/6/2005 25.35 0.8 3.232779 0.03206687579666
10/7/2005 25.35 0 3.232779 0
10/10/2005 24.35 -1 3.192532 -0.0402468805086
10/11/2005 24.5 0.15 3.198673 0.00614126802208
10/12/2005 25.7 1.2 3.246491 0.04781787435049
10/13/2005 25.7 0 3.246491 0
10/14/2005 26.95 1.25 3.293983 0.04749230545383
10/17/2005 26.1 -0.85 3.261935 -0.0320479830264
10/18/2005 26.1 0 3.261935 0
10/19/2005 26.1 0 3.261935 0
10/20/2005 26.1 0 3.261935 0
10/21/2005 26.1 0 3.261935 0
10/24/2005 24.7 -1.4 3.206803 -0.0551320706947
10/25/2005 24.7 0 3.206803 0
10/26/2005 25.5 0.8 3.238678 0.03187520853045
10/27/2005 26.5 1 3.277145 0.0384662808278
10/31/2005 25.5 -1 3.238678 -0.0384662808278
11/2/2005 25.5 0 3.238678 0
11/7/2005 25 -0.5 3.218876 -0.0198026272962
11/8/2005 25.5 0.5 3.238678 0.01980262729618
11/10/2005 25 -0.5 3.218876 -0.0198026272962
11/11/2005 25 0 3.218876 0
11/14/2005 25 0 3.218876 0
11/15/2005 25 0 3.218876 0
11/16/2005 25.5 0.5 3.238678 0.01980262729618
11/17/2005 25.7 0.2 3.246491 0.00781253973679
11/18/2005 25.55 -0.15 3.240637 -0.0058536752515
11/21/2005 25.1 -0.45 3.222868 -0.017769470512
11/22/2005 25.25 0.15 3.228826 0.00595830958363
11/23/2005 26.4 1.15 3.273364 0.0445378544309
11/28/2005 25.3 -1.1 3.230804 -0.0425596144188
11/29/2005 25.3 0 3.230804 0
11/30/2005 25.05 -0.25 3.220874 -0.0099305682026
12/1/2005 25.95 0.9 3.256172 0.03529778208102
12/2/2005 25.9 -0.05 3.254243 -0.0019286409064
12/5/2005 25.25 -0.65 3.228826 -0.0254168129841
12/6/2005 25.35 0.1 3.232779 0.00395257431582
12/7/2005 25 -0.35 3.218876 -0.013902905169
12/8/2005 25.65 0.65 3.244544 0.02566774674858
12/9/2005 25 -0.65 3.218876 -0.0256677467486
12/12/2005 25.6 0.6 3.242592 0.02371652661732
12/13/2005 25.1 -0.5 3.222868 -0.0197245053478
12/14/2005 25 -0.1 3.218876 -0.0039920212695
12/15/2005 25.5 0.5 3.238678 0.01980262729618
12/16/2005 24.6 -0.9 3.202746 -0.0359320092261
12/19/2005 25 0.4 3.218876 0.01612938192988
12/20/2005 25.5 0.5 3.238678 0.01980262729618
12/21/2005 24.75 -0.75 3.208825 -0.0298529631497
12/22/2005 24.8 0.05 3.210844 0.00201816415624
12/23/2005 24.5 -0.3 3.198673 -0.0121705356203
12/26/2005 25.3 0.8 3.230804 0.03213127818279
12/27/2005 25.4 0.1 3.234749 0.00394477829102
12/28/2005 25.4 0 3.234749 0
12/29/2005 26.65 1.25 3.282789 0.04803997658736
12/30/2005 27.1 0.45 3.299534 0.0167445772738
1/2/2006 26.5 -0.6 3.277145 -0.0223889948935
1/3/2006 26.2 -0.3 3.265759 -0.0113853222251
1/4/2006 26.1 -0.1 3.261935 -0.0038240964384
1/5/2006 27 0.9 3.295837 0.03390155167568
1/6/2006 26.5 -0.5 3.277145 -0.0186921330122
1/9/2006 27 0.5 3.295837 0.01869213301215
1/16/2006 27.5 0.5 3.314186 0.0183491386682
1/17/2006 27 -0.5 3.295837 -0.0183491386682
1/18/2006 27.05 0.05 3.297687 0.00185013928816
1/19/2006 28.4 1.35 3.346389 0.04870213987467
1/20/2006 28.05 -0.35 3.333989 -0.0124005131985
1/23/2006 28.5 0.45 3.349904 0.0159154553059
1/24/2006 28.05 -0.45 3.333989 -0.0159154553059
1/25/2006 28 -0.05 3.332205 -0.0017841217935
1/26/2006 27.5 -0.5 3.314186 -0.0180185055027
1/27/2006 27.5 0 3.314186 0
1/30/2006 28 0.5 3.332205 0.01801850550268
1/31/2006 27.75 -0.25 3.323236 -0.0089686699828
2/1/2006 27.25 -0.5 3.305054 -0.0181823190832
2/2/2006 27.25 0 3.305054 0
2/3/2006 27.9 0.65 3.328627 0.02357316771807
2/6/2006 29.25 1.35 3.37588 0.04725288485055
2/7/2006 28.75 -0.5 3.358638 -0.0172418064345
2/10/2006 29 0.25 3.367296 0.00865806274311
2/13/2006 28.5 -0.5 3.349904 -0.0173917427119
2/14/2006 28 -0.5 3.332205 -0.0176995770994
2/15/2006 28 0 3.332205 0
2/16/2006 28 0 3.332205 0
2/17/2006 28 0 3.332205 0
2/20/2006 28 0 3.332205 0
2/21/2006 27.05 -0.95 3.297687 -0.0345175048827
2/22/2006 27 -0.05 3.295837 -0.0018501392882
2/23/2006 27 0 3.295837 0
2/24/2006 27.55 0.55 3.316003 0.02016566959459
2/27/2006 26.4 -1.15 3.273364 -0.0426385254467
2/28/2006 26.4 0 3.273364 0
3/1/2006 27 0.6 3.295837 0.02247285585206
3/2/2006 27 0 3.295837 0
3/3/2006 27 0 3.295837 0
3/6/2006 26.05 -0.95 3.260018 -0.035819097805
3/7/2006 27.35 1.3 3.308717 0.04869876066861
3/8/2006 27.3 -0.05 3.306887 -0.0018298266771
3/9/2006 27.5 0.2 3.314186 0.00729930248161
3/10/2006 26.15 -1.35 3.263849 -0.0503368141616
3/13/2006 25 -1.15 3.218876 -0.0449733656427
3/14/2006 25 0 3.218876 0
3/15/2006 24 -1 3.178054 -0.0408219945203
3/16/2006 25.2 1.2 3.226844 0.04879016416943
3/17/2006 26 0.8 3.258097 0.0312525435041
3/20/2006 26.9 0.9 3.292126 0.03402974858631
3/21/2006 28 1.1 3.332205 0.04007822356741
3/22/2006 29.4 1.4 3.380995 0.04879016416943
3/24/2006 30.85 1.45 3.429137 0.04814207600676
3/27/2006 30.9 0.05 3.430756 0.0016194335523
3/28/2006 30.35 -0.55 3.412797 -0.0179596663982
3/29/2006 30.7 0.35 3.424263 0.01146613708764
3/30/2006 30 -0.7 3.401197 -0.023065272931
3/31/2006 29.7 -0.3 3.391147 -0.0100503358535
4/3/2006 30 0.3 3.401197 0.0100503358535
4/4/2006 30.7 0.7 3.424263 0.023065272931
4/5/2006 30.5 -0.2 3.417727 -0.0065359709798
4/6/2006 30.65 0.15 3.422633 0.00490597876885
4/7/2006 31.7 1.05 3.456317 0.03368401850101
4/10/2006 31.7 0 3.456317 0
4/13/2006 33 1.3 3.496508 0.04019088058325
4/14/2006 33 0 3.496508 0
4/17/2006 34 1 3.526361 0.02985296314968
4/18/2006 32.5 -1.5 3.48124 -0.0451204352805
4/19/2006 33.75 1.25 3.51898 0.03774032798285
4/20/2006 27.25 -6.5 3.305054 -0.2139268962093
4/21/2006 27.25 0 3.305054 0
4/24/2006 25.9 -1.35 3.254243 -0.0508105524038
4/25/2006 26.5 0.6 3.277145 0.02290176428668
4/26/2006 26.5 0 3.277145 0
4/27/2006 26 -0.5 3.258097 -0.0190481949707
4/28/2006 27.3 1.3 3.306887 0.04879016416943
5/2/2006 28.65 1.35 3.355153 0.04826674096983
5/3/2006 30.05 1.4 3.402863 0.04770921782047
5/4/2006 31.55 1.5 3.451574 0.04871092800601
5/5/2006 33.1 1.55 3.499533 0.0479596933958
5/8/2006 34.75 1.65 3.54818 0.04864628962778
5/9/2006 36.45 1.7 3.595941 0.04776188644387
5/10/2006 37.25 0.8 3.617652 0.0217104863709
5/11/2006 37 -0.25 3.610918 -0.0067340321813
5/12/2006 38 1 3.637586 0.02666824708216
5/15/2006 38 0 3.637586 0
5/16/2006 35.15 -2.85 3.559625 -0.0779615414697
5/17/2006 36 0.85 3.583519 0.02389432019944
5/18/2006 34.3 -1.7 3.535145 -0.0483735842842
5/19/2006 34 -0.3 3.526361 -0.0087848295557
5/22/2006 35.55 1.55 3.57094 0.04457963163309
5/23/2006 36.6 1.05 3.600048 0.02910808415807
5/24/2006 36.1 -0.5 3.586293 -0.0137553750685
5/25/2006 37.9 1.8 3.634951 0.04865824674955
5/26/2006 39.75 1.85 3.68261 0.04765872901196
5/29/2006 37.8 -1.95 3.632309 -0.0503007384748
5/30/2006 38.6 0.8 3.653252 0.02094317384524
5/31/2006 36.7 -1.9 3.602777 -0.0504755214103
6/1/2006 38.5 1.8 3.650658 0.04788148623321
6/2/2006 40.4 1.9 3.69883 0.04817154367337
6/5/2006 42.4 2 3.747148 0.04831857727081
6/6/2006 43 0.6 3.7612 0.01405175345565
6/7/2006 40.85 -2.15 3.709907 -0.0512932943876
6/8/2006 39.9 -0.95 3.686376 -0.0235304974102
6/9/2006 37.95 -1.95 3.63627 -0.0501068200542
6/12/2006 38 0.05 3.637586 0.00131665588475
6/13/2006 36.15 -1.85 3.587677 -0.0499092111216
6/14/2006 35 -1.15 3.555348 -0.0323288871154
6/15/2006 36.75 1.75 3.604138 0.04879016416943
6/16/2006 38.55 1.8 3.651956 0.04781787435049
6/19/2006 40.45 1.9 3.700067 0.04811054349516
6/20/2006 40.75 0.3 3.707456 0.00738919618237
6/21/2006 40 -0.75 3.688879 -0.0185763855729
6/22/2006 40.45 0.45 3.700067 0.01118718939056
6/23/2006 38.45 -2 3.649359 -0.0507079475528
6/26/2006 38.5 0.05 3.650658 0.00129954534209
6/27/2006 37 -1.5 3.610918 -0.0397403286495
6/28/2006 38.85 1.85 3.659708 0.04879016416943
6/29/2006 40.75 1.9 3.707456 0.04774776287322
6/30/2006 41.05 0.3 3.714791 0.00733499621157
7/3/2006 40 -1.05 3.688879 -0.0259113817845
7/4/2006 40 0 3.688879 0
7/5/2006 40 0 3.688879 0
7/6/2006 40 0 3.688879 0
7/7/2006 40 0 3.688879 0
7/10/2006 39.55 -0.45 3.677566 -0.0113137599003
7/11/2006 41 1.45 3.713572 0.03600637249065
7/12/2006 38.95 -2.05 3.662279 -0.0512932943876
7/13/2006 40.1 1.15 3.691376 0.02909756199577
7/14/2006 39 -1.1 3.663562 -0.0278146881829
7/17/2006 40.9 1.9 3.71113 0.04756841691911
7/18/2006 40.5 -0.4 3.701302 -0.0098280889363
7/19/2006 40.25 -0.25 3.69511 -0.0061919702479
7/20/2006 40 -0.25 3.688879 -0.0062305497506
7/21/2006 40 0 3.688879 0
7/24/2006 42 2 3.73767 0.04879016416943
7/25/2006 39.9 -2.1 3.686376 -0.0512932943876
7/26/2006 39.9 0 3.686376 0
7/27/2006 41.85 1.95 3.734092 0.04771547303967
7/28/2006 41.85 0 3.734092 0
7/31/2006 41.85 0 3.734092 0
8/1/2006 43.5 1.65 3.772761 0.03866914115915
8/2/2006 43.5 0 3.772761 0
8/3/2006 45.65 2.15 3.821004 0.04824266894634
8/4/2006 44 -1.65 3.78419 -0.0368139731227
8/7/2006 43.5 -0.5 3.772761 -0.0114286958236
8/8/2006 45.25 1.75 3.812203 0.0394417320513
8/9/2006 45.5 0.25 3.817712 0.00550965581097
8/10/2006 43.6 -1.9 3.775057 -0.0426551756019
8/11/2006 45 1.4 3.806662 0.03160533941533
8/15/2006 43.1 -1.9 3.763523 -0.0431394926606
8/16/2006 45.25 2.15 3.812203 0.04867967303623
8/17/2006 45.25 0 3.812203 0
8/18/2006 47.5 2.25 3.86073 0.04852704089466
8/21/2006 49.85 2.35 3.909018 0.04828878536725
8/22/2006 51.4 1.55 3.939638 0.03061967605327
8/23/2006 48.85 -2.55 3.888754 -0.0508837939723
8/24/2006 46.45 -2.4 3.838376 -0.0503779132289
8/25/2006 44.25 -2.2 3.789855 -0.0485210938059
8/28/2006 42.05 -2.2 3.738859 -0.050995985035
8/29/2006 40 -2.05 3.688879 -0.049979932305
8/30/2006 42 2 3.73767 0.04879016416943
8/31/2006 39.9 -2.1 3.686376 -0.0512932943876
9/1/2006 39.9 0 3.686376 0
9/4/2006 41.2 1.3 3.718438 0.03206193245966
9/5/2006 41.2 0 3.718438 0
9/6/2006 39.25 -1.95 3.669951 -0.0484868121271
9/7/2006 40 0.75 3.688879 0.01892800988552
9/8/2006 40 0 3.688879 0
9/11/2006 41.45 1.45 3.724488 0.03560842746737
9/12/2006 42.7 1.25 3.754199 0.02971103865328
9/13/2006 41.8 -0.9 3.732896 -0.0213025807039
9/14/2006 41.8 0 3.732896 0
9/15/2006 41.8 0 3.732896 0
9/18/2006 40.5 -1.3 3.701302 -0.0315943654182
9/19/2006 40 -0.5 3.688879 -0.0124225199986
9/20/2006 40 0 3.688879 0
9/21/2006 40.6 0.6 3.703768 0.01488861249375
9/22/2006 40 -0.6 3.688879 -0.0148886124938
9/25/2006 40.6 0.6 3.703768 0.01488861249375
9/26/2006 40.05 -0.55 3.690129 -0.0136393930933
9/27/2006 41 0.95 3.713572 0.02344339318994
9/28/2006 42 1 3.73767 0.02409755157906
9/29/2006 42 0 3.73767 0
10/2/2006 42 0 3.73767 0
10/3/2006 41.75 -0.25 3.731699 -0.0059701669865
10/4/2006 42 0.25 3.73767 0.0059701669865
10/5/2006 41.95 -0.05 3.736478 -0.0011911853702
10/6/2006 40 -1.95 3.688879 -0.0475989787993
10/9/2006 39 -1 3.663562 -0.0253178079843
10/10/2006 40.95 1.95 3.712352 0.04879016416943
10/11/2006 41.4 0.45 3.723281 0.01092907053219
10/12/2006 41.4 0 3.723281 0
10/13/2006 43.45 2.05 3.771611 0.04832997088013
10/16/2006 41.3 -2.15 3.720862 -0.0507483517444
10/17/2006 41 -0.3 3.713572 -0.0072904332627
10/18/2006 39 -2 3.663562 -0.0500104205747
10/19/2006 40.5 1.5 3.701302 0.03774032798285
10/30/2006 40 -0.5 3.688879 -0.0124225199986
10/31/2006 39.05 -0.95 3.664843 -0.0240365778282
11/1/2006 39 -0.05 3.663562 -0.001281230156
11/2/2006 40.7 1.7 3.706228 0.0426664463189
11/3/2006 42.15 1.45 3.741235 0.03500659199932
11/6/2006 41.4 -0.75 3.723281 -0.0179538036166
11/7/2006 39.5 -1.9 3.676301 -0.0469802089242
11/8/2006 39.5 0 3.676301 0
11/10/2006 39.5 0 3.676301 0
11/13/2006 39.5 0 3.676301 0
11/14/2006 40 0.5 3.688879 0.01257878220686
11/15/2006 40 0 3.688879 0
11/16/2006 40 0 3.688879 0
11/17/2006 40 0 3.688879 0
11/20/2006 39 -1 3.663562 -0.0253178079843
11/21/2006 39 0 3.663562 0
11/22/2006 39 0 3.663562 0
11/23/2006 39.95 0.95 3.687629 0.02406702608264
11/24/2006 39.2 -0.75 3.668677 -0.0189519254159
11/27/2006 38.05 -1.15 3.638901 -0.0297756624887
11/28/2006 38.05 0 3.638901 0
11/29/2006 38.05 0 3.638901 0
11/30/2006 38.05 0 3.638901 0
12/1/2006 38.05 0 3.638901 0
12/4/2006 39 0.95 3.663562 0.02466056182195
12/5/2006 39 0 3.663562 0
12/6/2006 39 0 3.663562 0
12/7/2006 38 -1 3.637586 -0.0259754864033
12/8/2006 38 0 3.637586 0
12/11/2006 38 0 3.637586 0
12/12/2006 38 0 3.637586 0
12/13/2006 38 0 3.637586 0
12/14/2006 38 0 3.637586 0
12/15/2006 38 0 3.637586 0
12/18/2006 38 0 3.637586 0
12/19/2006 39.75 1.75 3.68261 0.04502368137396
12/20/2006 40 0.25 3.688879 0.0062696130136
12/21/2006 40 0 3.688879 0
12/22/2006 40 0 3.688879 0
12/26/2006 40 0 3.688879 0
12/27/2006 41.7 1.7 3.730501 0.04162167469082
12/28/2006 39.65 -2.05 3.680091 -0.0504101807239
12/29/2006 40.95 1.3 3.712352 0.03226086221822
1/3/2007 40.95 0 3.712352 0
1/4/2007 40.75 -0.2 3.707456 -0.0048959706122
1/5/2007 40.75 0 3.707456 0
1/8/2007 40.75 0 3.707456 0
1/9/2007 40.5 -0.25 3.701302 -0.0061538655744
1/10/2007 40.4 -0.1 3.69883 -0.0024721891454
1/11/2007 40.4 0 3.69883 0
1/12/2007 40 -0.4 3.688879 -0.0099503308532
1/15/2007 40 0 3.688879 0
1/16/2007 40 0 3.688879 0
1/17/2007 40 0 3.688879 0
1/18/2007 40 0 3.688879 0
1/19/2007 40 0 3.688879 0
1/22/2007 40 0 3.688879 0
1/23/2007 39.5 -0.5 3.676301 -0.0125787822069
1/24/2007 40 0.5 3.688879 0.01257878220686
1/25/2007 38.1 -1.9 3.640214 -0.0486651719813
1/26/2007 38.1 0 3.640214 0
1/31/2007 37.15 -0.95 3.614964 -0.0252505109689
2/1/2007 37.25 0.1 3.617652 0.0026881736618
2/2/2007 37.5 0.25 3.624341 0.0066889881508
2/6/2007 38 0.5 3.637586 0.01324522675002
2/7/2007 37.05 -0.95 3.612268 -0.0253178079843
2/8/2007 37.25 0.2 3.617652 0.00538359308347
2/9/2007 37.25 0 3.617652 0
2/12/2007 39.1 1.85 3.666122 0.04847052216575
2/13/2007 39 -0.1 3.663562 -0.0025608208617
2/14/2007 39 0 3.663562 0
2/15/2007 39 0 3.663562 0
2/16/2007 39 0 3.663562 0
2/19/2007 39.8 0.8 3.683867 0.02030526616075
2/20/2007 40 0.2 3.688879 0.00501254182354
2/21/2007 40 0 3.688879 0
2/22/2007 39.5 -0.5 3.676301 -0.0125787822069
2/23/2007 40 0.5 3.688879 0.01257878220686
2/26/2007 40 0 3.688879 0
2/27/2007 39.1 -0.9 3.666122 -0.0227569871226
2/28/2007 39.1 0 3.666122 0
3/1/2007 40 0.9 3.688879 0.02275698712262
3/2/2007 40 0 3.688879 0
3/5/2007 40.5 0.5 3.701302 0.01242251999856
3/6/2007 40 -0.5 3.688879 -0.0124225199986
3/7/2007 38.3 -1.7 3.64545 -0.0434295579273
3/8/2007 40.2 1.9 3.693867 0.04841709943838
3/9/2007 39.55 -0.65 3.677566 -0.0163013014113
3/12/2007 38 -1.55 3.637586 -0.0399795344873
3/13/2007 38 0 3.637586 0
3/14/2007 38.5 0.5 3.650658 0.01307208156735
3/15/2007 38 -0.5 3.637586 -0.0130720815674
3/16/2007 38.6 0.6 3.653252 0.0156661167444
3/19/2007 38 -0.6 3.637586 -0.0156661167444
3/20/2007 38 0 3.637586 0
3/21/2007 38 0 3.637586 0
3/22/2007 39.25 1.25 3.669951 0.03236528450203
3/26/2007 39.25 0 3.669951 0
3/27/2007 39.65 0.4 3.680091 0.01013950385244
3/28/2007 41.6 1.95 3.7281 0.04800921918636
3/29/2007 41.45 -0.15 3.724488 -0.0036122856859
3/30/2007 43 1.55 3.7612 0.03671223411226
4/2/2007 42.55 -0.45 3.75068 -0.0105202606742
4/3/2007 43.55 1 3.77391 0.02322984827913
4/4/2007 43.4 -0.15 3.770459 -0.0034502621922
4/5/2007 44 0.6 3.78419 0.0137301928119
4/6/2007 44 0 3.78419 0
4/9/2007 44 0 3.78419 0
4/10/2007 46.2 2.2 3.83298 0.04879016416943
4/11/2007 48 1.8 3.871201 0.0382212128202
4/12/2007 48.4 0.4 3.8795 0.00829880281469
4/13/2007 48.15 -0.25 3.874321 -0.0051786754785
4/16/2007 48.35 0.2 3.878466 0.00414508365517
4/17/2007 49.5 1.15 3.901973 0.02350644767534
4/18/2007 51.95 2.45 3.950282 0.04830904797059
4/19/2007 38.55 -13.4 3.651956 -0.2983256175359
4/20/2007 40.45 1.9 3.700067 0.04811054349516
4/23/2007 41.5 1.05 3.725693 0.02562678373215
4/24/2007 43.55 2.05 3.77391 0.04821627606186
4/25/2007 43 -0.55 3.7612 -0.0127095876049
4/26/2007 45.15 2.15 3.80999 0.04879016416943
4/27/2007 47.4 2.25 3.858622 0.04863194883804
4/30/2007 49.75 2.35 3.90701 0.04838823490357
5/2/2007 52.2 2.45 3.955082 0.04807203128399
5/3/2007 54.8 2.6 4.00369 0.04860769906538
5/4/2007 54.8 0 4.00369 0
5/7/2007 56 1.2 4.025352 0.02166149678118
5/8/2007 58.8 2.8 4.074142 0.04879016416943
5/9/2007 61.7 2.9 4.122284 0.04814207600676
5/10/2007 62.95 1.25 4.142341 0.02005682957901
5/11/2007 59.85 -3.1 4.091841 -0.0504993284864
5/14/2007 62.8 2.95 4.139955 0.04811364147017
5/15/2007 62.55 -0.25 4.135966 -0.0039888365612
5/16/2007 64.7 2.15 4.169761 0.03379496459393
5/17/2007 65.4 0.7 4.180522 0.0107610569563
5/18/2007 63.75 -1.65 4.154969 -0.0255530744246
5/21/2007 62.6 -1.15 4.136765 -0.0182039059325
5/22/2007 64.5 1.9 4.166665 0.02989994569567
5/23/2007 63 -1.5 4.143135 -0.0235304974102
5/24/2007 65.5 2.5 4.18205 0.03891541624967
5/25/2007 67 1.5 4.204693 0.02264247674976
5/28/2007 68 1 4.219508 0.01481508578514
5/29/2007 68.5 0.5 4.226834 0.00732604009207
5/30/2007 71.25 2.75 4.266195 0.03936107388058
5/31/2007 70 -1.25 4.248495 -0.0176995770994
6/1/2007 70 0 4.248495 0
6/4/2007 69.05 -0.95 4.234831 -0.0136643621941
6/5/2007 72.5 3.45 4.283587 0.04875568200533
6/6/2007 76.1 3.6 4.332048 0.04846170300701
6/7/2007 79.9 3.8 4.380776 0.04872758790459
6/8/2007 83.25 3.35 4.421848 0.04107227608832
6/11/2007 83.75 0.5 4.427836 0.00598804184462
6/12/2007 83.25 -0.5 4.421848 -0.0059880418446
6/13/2007 82 -1.25 4.406719 -0.0151288815963
6/14/2007 80.25 -1.75 4.385147 -0.0215724852541
6/15/2007 81.9 1.65 4.405499 0.0203522288489
6/18/2007 80.5 -1.4 4.388257 -0.0172418064345
6/19/2007 77 -3.5 4.343805 -0.0444517625708
6/20/2007 80.5 3.5 4.388257 0.04445176257083
6/21/2007 80.3 -0.2 4.38577 -0.0024875634718
6/22/2007 80 -0.3 4.382027 -0.0037429862788
6/25/2007 81 1 4.394449 0.01242251999856
6/26/2007 82 1 4.406719 0.01227009259181
6/27/2007 81.85 -0.15 4.404888 -0.0018309434471
6/28/2007 81 -0.85 4.394449 -0.0104391491447
6/29/2007 79 -2 4.369448 -0.0250013022054
7/2/2007 82.95 3.95 4.418238 0.04879016416943
7/3/2007 87.05 4.1 4.466483 0.04824464957774
7/4/2007 88 0.95 4.477337 0.01085414826401
7/5/2007 87.05 -0.95 4.466483 -0.010854148264
7/6/2007 89.5 2.45 4.494239 0.02775595906661
7/9/2007 89 -0.5 4.488636 -0.0056022555487
7/10/2007 87.5 -1.5 4.471639 -0.0169975763686
7/11/2007 88.5 1 4.483003 0.01136375865031
7/12/2007 87.5 -1 4.471639 -0.0113637586503
7/13/2007 86.5 -1 4.460144 -0.0114943794257
7/16/2007 86 -0.5 4.454347 -0.0057971176843
7/17/2007 86.9 0.9 4.464758 0.01041073601784
7/18/2007 85.45 -1.45 4.447931 -0.0168266227097
7/19/2007 81.2 -4.25 4.396915 -0.051016162394
7/20/2007 81.2 0 4.396915 0
7/23/2007 84.5 3.3 4.436752 0.0398362871955
7/24/2007 81.5 -3 4.400603 -0.0361485141163
7/25/2007 80.5 -1 4.388257 -0.0123458358223
7/26/2007 79.35 -1.15 4.373868 -0.0143887374521
7/27/2007 80 0.65 4.382027 0.00815818770146
7/30/2007 80 0 4.382027 0
7/31/2007 77.1 -2.9 4.345103 -0.0369233541046
8/1/2007 78.5 1.4 4.363099 0.01799534421908
8/2/2007 79.9 1.4 4.380776 0.01767722798387
8/3/2007 79.95 0.05 4.381401 0.00062558650773
8/6/2007 79.95 0 4.381401 0
8/7/2007 78.7 -1.25 4.365643 -0.0157582838566
8/8/2007 81 2.3 4.394449 0.02880599924908
8/9/2007 79.5 -1.5 4.375757 -0.0186921330122
8/10/2007 76 -3.5 4.330733 -0.045023681374
8/13/2007 72.25 -3.75 4.280132 -0.0506010132938
8/15/2007 70 -2.25 4.248495 -0.0316370849432
8/16/2007 66.5 -3.5 4.197202 -0.0512932943876
8/17/2007 69.25 2.75 4.237723 0.04052119740564
8/20/2007 72.7 3.45 4.286341 0.04861823947203
8/21/2007 69.1 -3.6 4.235555 -0.0507866537658
8/22/2007 72.55 3.45 4.284276 0.04872124855657
8/23/2007 69 -3.55 4.234107 -0.0501694747329
8/24/2007 71.5 2.5 4.269697 0.0355909451027
8/27/2007 67.95 -3.55 4.218772 -0.0509253091028
8/28/2007 64.6 -3.35 4.168214 -0.0505577298086
8/29/2007 66.5 1.9 4.197202 0.02898753687325
8/30/2007 63.25 -3.25 4.147095 -0.0501068200542
8/31/2007 60.5 -2.75 4.102643 -0.0444517625708
9/3/2007 58.5 -2 4.069027 -0.033616610799
9/4/2007 58.5 0 4.069027 0
9/5/2007 60.85 2.35 4.108412 0.03938506519573
9/6/2007 60 -0.85 4.094345 -0.0140672572114
9/7/2007 60 0 4.094345 0
9/10/2007 63 3 4.143135 0.04879016416943
9/11/2007 64.5 1.5 4.166665 0.02353049741019
9/12/2007 65 0.5 4.174387 0.00772204609391
9/13/2007 66 1 4.189655 0.01526747213079
9/14/2007 64.9 -1.1 4.172848 -0.0168071183164
9/17/2007 64.4 -0.5 4.165114 -0.0077339905997
9/18/2007 64.4 0 4.165114 0
9/19/2007 64 -0.4 4.158883 -0.0062305497506
9/20/2007 63 -1 4.143135 -0.0157483569681
9/21/2007 62 -1 4.127134 -0.0160003413464
9/24/2007 65.1 3.1 4.175925 0.04879016416943
9/25/2007 64.5 -0.6 4.166665 -0.0092593254128
9/26/2007 67 2.5 4.204693 0.03802739558924
9/27/2007 66.5 -0.5 4.197202 -0.0074906717292
9/28/2007 69.8 3.3 4.245634 0.04843206210652
10/1/2007 69 -0.8 4.234107 -0.0115275051711
10/2/2007 69.25 0.25 4.237723 0.00361664047019
10/3/2007 69 -0.25 4.234107 -0.0036166404702
10/4/2007 68 -1 4.219508 -0.0145987994212
10/5/2007 68.05 0.05 4.220243 0.00073502392137
10/8/2007 69 0.95 4.234107 0.01386377549979
10/9/2007 68 -1 4.219508 -0.0145987994212
10/11/2007 68 0 4.219508 0
10/17/2007 65 -3 4.174387 -0.0451204352805
10/18/2007 67.65 2.65 4.214347 0.03996008472116
10/19/2007 70 2.35 4.248495 0.03414788743256
10/22/2007 71 1 4.26268 0.01418463499196
10/23/2007 71 0 4.26268 0
10/24/2007 70 -1 4.248495 -0.014184634992
10/25/2007 70.4 0.4 4.254193 0.00569802111464
10/26/2007 70 -0.4 4.248495 -0.0056980211146
10/29/2007 69.95 -0.05 4.247781 -0.0007145409379
10/30/2007 69.5 -0.45 4.241327 -0.0064539485407
10/31/2007 67.95 -1.55 4.218772 -0.0225546119736
11/1/2007 65 -2.95 4.174387 -0.0443848707015
11/2/2007 64.25 -0.75 4.162782 -0.0116055461203
11/5/2007 61.05 -3.2 4.111693 -0.0510885232186
11/6/2007 62 0.95 4.127134 0.01544118448838
11/7/2007 60.1 -1.9 4.09601 -0.0311245435039
11/8/2007 58.65 -1.45 4.071588 -0.0244222664417
11/12/2007 61.55 2.9 4.11985 0.04826227753098
11/13/2007 60 -1.55 4.094345 -0.0255052904084
11/14/2007 61 1 4.110874 0.01652930195121
11/15/2007 61.75 0.75 4.123094 0.01222011133478
11/16/2007 61 -0.75 4.110874 -0.0122201113348
11/19/2007 59 -2 4.077537 -0.0333364202676
11/20/2007 59.95 0.95 4.093511 0.0159734375678
11/21/2007 61.8 1.85 4.123903 0.03039248299012
11/22/2007 61.55 -0.25 4.11985 -0.0040535118332
11/23/2007 63 1.45 4.143135 0.02328487376107
11/26/2007 63.15 0.15 4.145513 0.00237812240497
11/27/2007 62.25 -0.9 4.131159 -0.0143543134517
11/28/2007 61 -1.25 4.110874 -0.0202846711715
11/29/2007 64.05 3.05 4.159664 0.04879016416943
11/30/2007 66.4 2.35 4.195697 0.03603302813965
12/3/2007 65.9 -0.5 4.188138 -0.0075586149739
12/4/2007 67 1.1 4.204693 0.0165541778825
12/5/2007 68.25 1.25 4.223177 0.0184848146741
12/6/2007 69 0.75 4.234107 0.01092907053219
12/7/2007 69.25 0.25 4.237723 0.00361664047019
12/10/2007 68.5 -0.75 4.226834 -0.0108893997993
12/11/2007 67.65 -0.85 4.214347 -0.0124863906514
12/12/2007 66.6 -1.05 4.198705 -0.0156427770705
12/13/2007 67.5 0.9 4.212128 0.01342302033214
12/14/2007 68.5 1 4.226834 0.0147061473897
12/17/2007 68.3 -0.2 4.22391 -0.0029239786914
12/18/2007 69.35 1.05 4.239166 0.0152563801841
12/19/2007 69 -0.35 4.234107 -0.0050596421636
12/24/2007 69 0 4.234107 0
12/26/2007 69 0 4.234107 0
12/27/2007 69 0 4.234107 0
12/31/2007 65.55 -3.45 4.182813 -0.0512932943876
1/1/2008 62.3 -3.25 4.131961 -0.0508517844163
1/2/2008 59.2 -3.1 4.080922 -0.0510398839034
1/3/2008 62.15 2.95 4.129551 0.04862927606676
1/4/2008 63 0.85 4.143135 0.01358390843481
1/7/2008 61.05 -1.95 4.111693 -0.0314415258348
1/8/2008 61.65 0.6 4.121473 0.00978002905364
1/9/2008 62.25 0.6 4.131159 0.00968530573446
1/10/2008 60.1 -2.15 4.09601 -0.0351486938037
1/11/2008 60 -0.1 4.094345 -0.0016652793191
1/14/2008 60 0 4.094345 0
1/15/2008 58.5 -1.5 4.069027 -0.0253178079843
1/16/2008 58.9 0.4 4.075841 0.00681433641973
1/17/2008 57.05 -1.85 4.043928 -0.0319130143495
1/18/2008 59 1.95 4.077537 0.03360936759764
1/21/2008 58 -1 4.060443 -0.0170944333593
1/22/2008 55.1 -2.9 4.00915 -0.0512932943876
1/23/2008 56 0.9 4.025352 0.01620197457628
1/24/2008 56 0 4.025352 0
1/25/2008 57 1 4.043051 0.0176995770994
1/28/2008 57 0 4.043051 0
1/29/2008 55.05 -1.95 4.008242 -0.0348094046659
1/30/2008 57.5 2.45 4.051785 0.04354308463462
1/31/2008 60.35 2.85 4.100161 0.04837599974024
2/1/2008 63.35 3 4.148675 0.04851395922361
2/4/2008 62.15 -1.2 4.129551 -0.0191240888104
2/6/2008 60.5 -1.65 4.102643 -0.0269074529199
2/7/2008 59.6 -0.9 4.087656 -0.0149877909655
2/8/2008 61.5 1.9 4.119037 0.03138160074117
2/11/2008 61.25 -0.25 4.114964 -0.0040733253876
2/12/2008 61.4 0.15 4.11741 0.00244598572826
2/13/2008 61.4 0 4.11741 0
2/14/2008 60 -1.4 4.094345 -0.023065272931
2/15/2008 61.35 1.35 4.116595 0.02225060893482
2/19/2008 64.1 2.75 4.160444 0.0438491927697
2/20/2008 63.9 -0.2 4.157319 -0.0031250025431
2/21/2008 64.6 0.7 4.168214 0.01089504940507
2/22/2008 65.5 0.9 4.18205 0.01383573185265
2/25/2008 64.8 -0.7 4.171306 -0.010744539283
2/26/2008 66 1.2 4.189655 0.0183491386682
2/27/2008 65.05 -0.95 4.175156 -0.0144985370679
2/28/2008 66.4 1.35 4.195697 0.02054085152387
2/29/2008 65 -1.4 4.174387 -0.0213097865868
3/4/2008 68.05 3.05 4.220243 0.04585545920184
3/5/2008 68 -0.05 4.219508 -0.0007350239214
3/6/2008 66.45 -1.55 4.19645 -0.0230579200169
3/7/2008 65.9 -0.55 4.188138 -0.0083113436508
3/10/2008 65.35 -0.55 4.179757 -0.0083810014382
3/11/2008 65 -0.35 4.174387 -0.0053701701746
3/12/2008 65.9 0.9 4.188138 0.01375117161282
3/13/2008 65.05 -0.85 4.175156 -0.0129822365499
3/14/2008 62.5 -2.55 4.135167 -0.0399896482162
3/17/2008 62.55 0.05 4.135966 0.00079968017056
3/18/2008 61 -1.55 4.110874 -0.0250923727396
3/19/2008 62.95 1.95 4.142341 0.03146689631704
3/20/2008 62.95 0 4.142341 0
3/24/2008 50.65 -12.3 3.924939 -0.2174015297957
3/26/2008 50.25 -0.4 3.917011 -0.0079286837555
3/27/2008 50 -0.25 3.912023 -0.004987541511
3/28/2008 49.4 -0.6 3.89995 -0.0120725812343
3/31/2008 51.85 2.45 3.948355 0.04840451048166
4/1/2008 51.6 -0.25 3.943522 -0.004833262188
4/2/2008 51.95 0.35 3.950282 0.00676004505772
4/3/2008 51 -0.95 3.931826 -0.0184560848209
4/4/2008 51.25 0.25 3.936716 0.00488998529419
4/7/2008 51.45 0.2 3.94061 0.00389484426154
4/8/2008 50.75 -0.7 3.926912 -0.0136988443582
4/9/2008 51 0.25 3.931826 0.00491401480243
4/10/2008 50.35 -0.65 3.918999 -0.0128270135598
4/11/2008 51.95 1.6 3.950282 0.03128309838067
4/14/2008 50.2 -1.75 3.916015 -0.0342666908476
4/15/2008 50.8 0.6 3.927896 0.01188132788675
4/16/2008 50 -0.8 3.912023 -0.0158733491563
4/17/2008 50.5 0.5 3.921973 0.00995033085317
4/18/2008 50.35 -0.15 3.918999 -0.0029747171167
4/21/2008 49.5 -0.85 3.901973 -0.0170259495899
4/22/2008 48.6 -0.9 3.883624 -0.0183491386682
4/23/2008 49.7 1.1 3.906005 0.02238140219613
4/24/2008 48.45 -1.25 3.880532 -0.0254725947658
4/25/2008 48.9 0.45 3.889777 0.00924505814405
4/28/2008 48 -0.9 3.871201 -0.0185763855729
4/29/2008 50.4 2.4 3.919991 0.04879016416943
4/30/2008 51.8 1.4 3.94739 0.02739897418811
5/2/2008 51.99 0.19 3.951051 0.00366124313019
5/6/2008 47.49 -4.5 3.860519 -0.0905322298346
5/7/2008 45.7 -1.79 3.822098 -0.0384208646609
5/8/2008 47.98 2.28 3.870784 0.04868595951139
5/9/2008 45.7 -2.28 3.822098 -0.0486859595114
5/12/2008 44.75 -0.95 3.801091 -0.0210068531793
5/13/2008 46.98 2.23 3.849722 0.0486305345099
5/14/2008 46 -0.98 3.828641 -0.0210805827417
5/15/2008 45.45 -0.55 3.816613 -0.0120285758656
5/16/2008 43.18 -2.27 3.765377 -0.0512353955368
5/19/2008 41.6 -1.58 3.7281 -0.0372772578194
5/20/2008 39.95 -1.65 3.687629 -0.0404714950549
5/21/2008 40.75 0.8 3.707456 0.01982716747459
5/22/2008 38.8 -1.95 3.65842 -0.0490355930576
5/23/2008 36.86 -1.94 3.607127 -0.0512932943876
5/26/2008 37.9 1.04 3.634951 0.0278241598467
5/27/2008 37.75 -0.15 3.630985 -0.0039656363933
5/28/2008 35.9 -1.85 3.580737 -0.0502481802008
5/29/2008 34.11 -1.79 3.529591 -0.0511466990637
5/30/2008 35.65 1.54 3.573749 0.04415855042975
6/2/2008 37.25 1.6 3.617652 0.04390279796526
6/3/2008 37.75 0.5 3.630985 0.01333353086947
6/4/2008 39.63 1.88 3.679586 0.04860093150731
6/5/2008 40.5 0.87 3.701302 0.02171556691015
6/6/2008 42.25 1.75 3.743604 0.04230237969069
6/9/2008 41.6 -0.65 3.7281 -0.015504186536
6/10/2008 40.8 -0.8 3.708682 -0.0194180858571
6/11/2008 39 -1.8 3.663562 -0.0451204352805
6/12/2008 39 0 3.663562 0
6/13/2008 39.5 0.5 3.676301 0.01273902577743
6/16/2008 38.97 -0.53 3.662792 -0.0135085525565
6/17/2008 38.95 -0.02 3.662279 -0.0005133470339
6/18/2008 38.45 -0.5 3.649359 -0.0129200763651
6/19/2008 40.37 1.92 3.698087 0.0487282389132
6/20/2008 38.37 -2 3.647276 -0.050811030606
6/23/2008 38.37 0 3.647276 0
6/24/2008 41.7 3.33 3.730501 0.08322522454589
6/25/2008 41.29 -0.41 3.72062 -0.0098807889068
6/26/2008 41.29 0 3.72062 0
6/27/2008 41.29 0 3.72062 0
6/30/2008 41.29 0 3.72062 0
7/1/2008 41.29 0 3.72062 0
7/2/2008 40.88 -0.41 3.710641 -0.0099793940025
7/3/2008 40.48 -0.4 3.700808 -0.0098329209162
7/4/2008 40.48 0 3.700808 0
7/7/2008 40.48 0 3.700808 0
7/8/2008 40.48 0 3.700808 0
7/9/2008 40.08 -0.4 3.690877 -0.0099305682026
7/10/2008 40.08 0 3.690877 0
7/11/2008 43.9 3.82 3.781914 0.09103686330452
7/14/2008 41.75 -2.15 3.731699 -0.0502148687843
7/15/2008 39.67 -2.08 3.680595 -0.0511042167706
7/16/2008 39.67 0 3.680595 0
7/17/2008 39.67 0 3.680595 0
7/18/2008 39.67 0 3.680595 0
7/21/2008 39.67 0 3.680595 0
7/22/2008 37.69 -1.98 3.629395 -0.0512004272472
7/23/2008 39.25 1.56 3.669951 0.04055663694937
7/24/2008 39.9 0.65 3.686376 0.0164248796674
7/25/2008 37.95 -1.95 3.63627 -0.0501068200542
7/28/2008 36.06 -1.89 3.585184 -0.0510852860665
7/29/2008 34.3 -1.76 3.535145 -0.0500388636033
7/30/2008 32.59 -1.71 3.484005 -0.0511398613224
7/31/2008 30.99 -1.6 3.433665 -0.0503409210498
8/1/2008 29.45 -1.54 3.382694 -0.0509706617021
8/4/2008 29.45 0 3.382694 0
8/5/2008 27.98 -1.47 3.33149 -0.0512039408603
8/6/2008 27.99 0.01 3.331847 0.00035733429003
8/7/2008 26.6 -1.39 3.280911 -0.0509360877397
8/8/2008 26.94 0.34 3.293612 0.01270095519456
8/11/2008 25.91 -1.03 3.254629 -0.0389831764082
8/12/2008 27.2 1.29 3.303217 0.04858797872793
8/13/2008 28.4 1.2 3.346389 0.04317217186521
8/15/2008 27.01 -1.39 3.296207 -0.0501819773626
8/18/2008 28.35 1.34 3.344627 0.04841986236924
8/19/2008 28.75 0.4 3.358638 0.0140107370696
8/20/2008 27.35 -1.4 3.308717 -0.0499212383754
8/21/2008 28.25 0.9 3.341093 0.03237692872446
8/22/2008 28.25 0 3.341093 0
8/25/2008 29.55 1.3 3.386084 0.04499028625966
8/26/2008 29.55 0 3.386084 0
8/27/2008 29.99 0.44 3.400864 0.01478024890881
8/28/2008 29.99 0 3.400864 0
8/29/2008 29.99 0 3.400864 0
9/1/2008 29.99 0 3.400864 0
9/2/2008 29.99 0 3.400864 0
9/3/2008 29.99 0 3.400864 0
9/4/2008 29.99 0 3.400864 0
9/5/2008 29.99 0 3.400864 0
9/8/2008 29.99 0 3.400864 0
9/9/2008 29.99 0 3.400864 0
9/10/2008 29.99 0 3.400864 0
9/11/2008 29.99 0 3.400864 0
9/12/2008 29.99 0 3.400864 0
9/15/2008 29.99 0 3.400864 0
9/16/2008 29.99 0 3.400864 0
9/17/2008 29.99 0 3.400864 0
9/18/2008 29.99 0 3.400864 0
9/19/2008 29.99 0 3.400864 0
9/22/2008 29.99 0 3.400864 0
9/23/2008 29.99 0 3.400864 0
9/24/2008 29.99 0 3.400864 0
9/25/2008 29.99 0 3.400864 0
9/29/2008 29.99 0 3.400864 0
9/30/2008 29.99 0 3.400864 0
10/6/2008 29.99 0 3.400864 0
10/7/2008 29.99 0 3.400864 0
10/8/2008 29.99 0 3.400864 0
10/9/2008 29.99 0 3.400864 0
10/10/2008 29.99 0 3.400864 0
10/13/2008 29.99 0 3.400864 0
10/14/2008 29.99 0 3.400864 0
10/15/2008 29.99 0 3.400864 0
10/16/2008 29.99 0 3.400864 0
10/17/2008 29.99 0 3.400864 0
10/20/2008 29.99 0 3.400864 0
10/21/2008 29.99 0 3.400864 0
10/22/2008 29.99 0 3.400864 0
10/23/2008 29.99 0 3.400864 0
10/24/2008 29.99 0 3.400864 0
10/27/2008 29.99 0 3.400864 0
10/28/2008 29.99 0 3.400864 0
10/29/2008 29.99 0 3.400864 0
10/30/2008 29.99 0 3.400864 0
10/31/2008 29.99 0 3.400864 0
11/3/2008 29.99 0 3.400864 0
11/4/2008 29.99 0 3.400864 0
11/5/2008 29.99 0 3.400864 0
11/6/2008 29.99 0 3.400864 0
11/7/2008 29.99 0 3.400864 0
11/10/2008 29.99 0 3.400864 0
11/11/2008 29.99 0 3.400864 0
11/12/2008 29.99 0 3.400864 0
11/13/2008 29.99 0 3.400864 0
11/14/2008 29.99 0 3.400864 0
11/17/2008 29.99 0 3.400864 0
11/18/2008 29.99 0 3.400864 0
11/19/2008 29.99 0 3.400864 0
11/20/2008 29.99 0 3.400864 0
11/21/2008 29.99 0 3.400864 0
11/24/2008 29.99 0 3.400864 0
11/25/2008 29.99 0 3.400864 0
11/26/2008 29.99 0 3.400864 0
11/27/2008 29.99 0 3.400864 0
11/28/2008 29.99 0 3.400864 0
12/1/2008 29.99 0 3.400864 0
12/2/2008 29.99 0 3.400864 0
12/3/2008 29.99 0 3.400864 0
12/4/2008 29.99 0 3.400864 0
12/5/2008 29.99 0 3.400864 0
12/12/2008 29.99 0 3.400864 0
12/15/2008 29.99 0 3.400864 0
12/16/2008 29.99 0 3.400864 0
12/17/2008 29.99 0 3.400864 0
12/18/2008 29.99 0 3.400864 0
12/19/2008 29.99 0 3.400864 0
12/22/2008 29.99 0 3.400864 0
12/23/2008 29.99 0 3.400864 0
12/24/2008 29.99 0 3.400864 0
12/26/2008 29.99 0 3.400864 0
12/29/2008 29.99 0 3.400864 0
12/30/2008 29.99 0 3.400864 0
12/31/2008 29.99 0 3.400864 0
1/1/2009 29.99 0 3.400864 0
1/2/2009 29.99 0 3.400864 0
1/5/2009 29.99 0 3.400864 0
1/6/2009 29.99 0 3.400864 0
1/9/2009 29.99 0 3.400864 0
1/12/2009 28.5 -1.49 3.349904 -0.0509599054863
1/13/2009 27.08 -1.42 3.298795 -0.0511086392305
1/14/2009 27.08 0 3.298795 0
1/15/2009 27.08 0 3.298795 0
1/16/2009 27.08 0 3.298795 0
1/19/2009 25.73 -1.35 3.247658 -0.0511378217504
1/20/2009 25.73 0 3.247658 0
1/21/2009 25.73 0 3.247658 0
1/22/2009 25.73 0 3.247658 0
1/23/2009 25.73 0 3.247658 0
1/26/2009 25.73 0 3.247658 0
1/27/2009 24.45 -1.28 3.19663 -0.0510274103728
1/28/2009 23.23 -1.22 3.145445 -0.0511856691386
1/29/2009 23.23 0 3.145445 0
1/30/2009 23.23 0 3.145445 0
2/2/2009 23.23 0 3.145445 0
2/3/2009 23.23 0 3.145445 0
2/4/2009 22.07 -1.16 3.094219 -0.0512253265137
2/6/2009 20.97 -1.1 3.043093 -0.0511263753548
2/9/2009 19.93 -1.04 2.992226 -0.0508667106891
2/10/2009 18.93 -1 2.940748 -0.0514781690035
2/11/2009 17.93 -1 2.886475 -0.0542726776042
2/12/2009 17 -0.93 2.833213 -0.0532619435608
2/13/2009 16 -1 2.772589 -0.0606246218164
2/16/2009 16.09 0.09 2.778198 0.00560923876451
2/17/2009 16.39 0.3 2.796671 0.01847343175145
2/18/2009 16.06 -0.33 2.776332 -0.0203396842371
2/19/2009 16 -0.06 2.772589 -0.0037429862788
2/20/2009 15.9 -0.1 2.766319 -0.0062696130136
2/23/2009 14.9 -1 2.701361 -0.0649578962748
2/24/2009 13.96 -0.94 2.636196 -0.0651651156172
2/25/2009 13.12 -0.84 2.574138 -0.0620583138183
2/26/2009 13.23 0.11 2.582487 0.00834919461092
2/27/2009 13.23 0 2.582487 0
3/2/2009 13.23 0 2.582487 0
3/3/2009 13.23 0 2.582487 0
3/4/2009 12.23 -1 2.503892 -0.0785950284278
3/5/2009 11.23 -1 2.418589 -0.0853031809487
3/6/2009 10.24 -0.99 2.326302 -0.092287149139
3/9/2009 9.51 -0.73 2.252344 -0.0739577430541
3/11/2009 9.57 0.06 2.258633 0.00628932890756
3/12/2009 9.83 0.26 2.285439 0.02680572869421
3/13/2009 10 0.17 2.302585 0.01714615883497
3/16/2009 10.99 0.99 2.396986 0.09440067542148
3/17/2009 10.95 -0.04 2.393339 -0.003646312153
3/18/2009 11 0.05 2.397895 0.00455581653586
3/19/2009 10.97 -0.03 2.395164 -0.0027309985112
3/20/2009 10.7 -0.27 2.370244 -0.0249205328193
3/24/2009 11.7 1 2.459589 0.08934510033585
3/25/2009 12.7 1 2.541602 0.08201315166084
3/26/2009 12.79 0.09 2.548664 0.00706162212621
3/27/2009 12.52 -0.27 2.527327 -0.0213362499188
3/30/2009 13.22 0.7 2.581731 0.05440346875159
3/31/2009 12.29 -0.93 2.508786 -0.0729449108456
4/1/2009 13.29 1 2.587012 0.07822594914721
4/3/2009 15.29 2 2.727199 0.14018714721582
4/6/2009 16.29 1 2.790551 0.06335240267298
4/7/2009 17.29 1 2.850128 0.05957687708125
4/8/2009 18.29 1 2.906354 0.05622616270758
4/9/2009 19.29 1 2.959587 0.05323236451486
4/10/2009 20.29 1 3.010128 0.05054132692009
4/13/2009 21.3 1.01 3.058707 0.04857891887766
4/14/2009 22.36 1.06 3.107274 0.04856657557152
4/15/2009 23.47 1.11 3.155723 0.04844936157603
4/16/2009 24.64 1.17 3.204371 0.04864812880239
4/17/2009 25.87 1.23 3.253084 0.04871285753262
4/20/2009 27.16 1.29 3.301745 0.04866130649256
4/21/2009 28.51 1.35 3.350255 0.04850960023409
4/22/2009 29.86 1.35 3.39652 0.04626488918646
4/23/2009 28.37 -1.49 3.345332 -0.0511875432903
4/24/2009 26.96 -1.41 3.294354 -0.0509779627767
4/27/2009 25.63 -1.33 3.243764 -0.0505907456681
4/28/2009 24.35 -1.28 3.192532 -0.0512316908474
4/29/2009 25.5 1.15 3.238678 0.04614660263578
4/30/2009 26.77 1.27 3.287282 0.04860340536788
5/4/2009 28.01 1.24 3.332562 0.04527973173976
5/5/2009 26.84 -1.17 3.289893 -0.0426682771685
5/6/2009 28.18 1.34 3.338613 0.04871919436705
5/7/2009 29.5 1.32 3.38439 0.04577775687524
5/8/2009 29 -0.5 3.367296 -0.0170944333593
5/11/2009 27.55 -1.45 3.316003 -0.0512932943876
5/12/2009 27.7 0.15 3.321432 0.00542987759437
5/13/2009 26.5 -1.2 3.277145 -0.0442876802011
5/14/2009 25.5 -1 3.238678 -0.0384662808278
5/15/2009 26.1 0.6 3.261935 0.02325686216427
5/18/2009 25.53 -0.57 3.239854 -0.0220810830753
5/19/2009 24.34 -1.19 3.192121 -0.047733143694
5/20/2009 23.15 -1.19 3.141995 -0.0501263070271
5/21/2009 22 -1.15 3.091042 -0.0509523271739
5/22/2009 22.97 0.97 3.134189 0.04314656334269
5/25/2009 22 -0.97 3.091042 -0.0431465633427
5/26/2009 21.1 -0.9 3.049273 -0.0417694128763
5/27/2009 22.15 1.05 3.097837 0.04856445600912
5/28/2009 23.25 1.1 3.146305 0.04846763554222
5/29/2009 24.41 1.16 3.194993 0.0486877523715
6/1/2009 23.19 -1.22 3.143721 -0.0512717331374
6/2/2009 23.19 0 3.143721 0
6/3/2009 24.24 1.05 3.188004 0.04428300993367
6/4/2009 23.265 -0.975 3.14695 -0.0410540759045
6/5/2009 23.265 0 3.14695 0
6/8/2009 23.85 0.585 3.171784 0.02483413203774
6/9/2009 23 -0.85 3.135494 -0.0362900014052
6/10/2009 23.88 0.88 3.173041 0.03754707259525
6/11/2009 25.03 1.15 3.220075 0.04703381691928
6/12/2009 26.18 1.15 3.264996 0.04492065503807
6/15/2009 25.49 -0.69 3.238286 -0.0267095420937
6/16/2009 24.58 -0.91 3.201933 -0.0363531142501
6/17/2009 24.58 0 3.201933 0
6/18/2009 24.58 0 3.201933 0
6/19/2009 25.76 1.18 3.248823 0.04688979709826
6/22/2009 24.7 -1.06 3.206803 -0.0420196576022
6/23/2009 24.29 -0.41 3.190065 -0.0167385006199
6/24/2009 23.5 -0.79 3.157 -0.033064321864
6/25/2009 23 -0.5 3.135494 -0.021506205221
6/26/2009 23.95 0.95 3.175968 0.04047410792777
6/29/2009 23.75 -0.2 3.167583 -0.0083857933763
6/30/2009 24.79 1.04 3.21044 0.04285781556645
7/1/2009 24.7 -0.09 3.206803 -0.0036371024132
7/2/2009 24.01 -0.69 3.17847 -0.0283328334008
7/3/2009 24.39 0.38 3.194173 0.01570280199467
7/6/2009 24.23 -0.16 3.187592 -0.0065816773994
7/7/2009 24.23 0 3.187592 0
7/8/2009 24.23 0 3.187592 0
7/9/2009 23.02 -1.21 3.136363 -0.0512281315347
7/10/2009 22.11 -0.91 3.09603 -0.0403334084244
7/13/2009 21.22 -0.89 3.054944 -0.0410858616835
7/14/2009 20.17 -1.05 3.004196 -0.0507477812197
7/15/2009 20.1 -0.07 3.00072 -0.0034765369011
7/16/2009 19.6 -0.5 2.97553 -0.0251902488286
7/17/2009 19.6 0 2.97553 0
7/20/2009 19.6 0 2.97553 0
7/21/2009 19.3 -0.3 2.960105 -0.0154244703256
7/22/2009 18.55 -0.75 2.92047 -0.0396353068574
7/23/2009 19.55 1 2.972975 0.05250549737793
7/24/2009 20.5 0.95 3.020425 0.04744959971299
7/27/2009 19.99 -0.51 2.995232 -0.0251927376321
7/28/2009 19.5 -0.49 2.970414 -0.0248176829426
7/29/2009 19.07 -0.43 2.948116 -0.0222980459574
7/30/2009 18.79 -0.28 2.933325 -0.014791606187
7/31/2009 17.79 -1 2.878637 -0.0546883117476
8/3/2009 18.14 0.35 2.898119 0.01948294300925
8/4/2009 17.16 -0.98 2.842581 -0.0555383506272
8/5/2009 17.11 -0.05 2.839663 -0.0029180061557
8/6/2009 16.75 -0.36 2.818398 -0.021264829633
8/7/2009 17.2 0.45 2.844909 0.02651112554833
8/10/2009 17.69 0.49 2.873 0.02809012435229
8/11/2009 17 -0.69 2.833213 -0.0397861641155
8/12/2009 17 0 2.833213 0
8/13/2009 16.55 -0.45 2.806386 -0.0268272422331
8/17/2009 16.1 -0.45 2.778819 -0.0275668298327
8/18/2009 16.25 0.15 2.788093 0.00927363678533
8/19/2009 17 0.75 2.833213 0.04512043528047
8/20/2009 16.93 -0.07 2.829087 -0.0041261479112
8/21/2009 17.88 0.95 2.883683 0.05459557360032
8/24/2009 17.79 -0.09 2.878637 -0.0050462680676
8/25/2009 18 0.21 2.890372 0.01173525621842
8/26/2009 18.78 0.78 2.932792 0.04242071588395
8/27/2009 17.93 -0.85 2.886475 -0.0463171861631
8/28/2009 17.22 -0.71 2.846071 -0.0404037886175
8/31/2009 16.97 -0.25 2.831447 -0.0146244197534
9/1/2009 17 0.03 2.833213 0.00176626481008
9/2/2009 16.03 -0.97 2.774462 -0.0587513774348
9/3/2009 15.81 -0.22 2.760643 -0.0138193154001
9/4/2009 16.3 0.49 2.791165 0.03052245659134
9/7/2009 15.42 -0.88 2.735665 -0.0554997396775
9/8/2009 14.91 -0.51 2.702032 -0.0336332393585
9/9/2009 15.71 0.8 2.754297 0.05226532349088
9/10/2009 16.5 0.79 2.80336 0.04906292863901
9/11/2009 16.7 0.2 2.815409 0.01204833851617
9/14/2009 16.9 0.2 2.827314 0.01190490250632
9/15/2009 15.9 -1 2.766319 -0.0609945127028
9/16/2009 16.75 0.85 2.818398 0.05207914904489
9/17/2009 16.7 -0.05 2.815409 -0.0029895388484
9/18/2009 17.39 0.69 2.855895 0.04048660894348
9/24/2009 18.39 1 2.911807 0.05591171025004
9/25/2009 19.36 0.97 2.963209 0.0514020432322
9/28/2009 19 -0.36 2.944439 -0.018770102682
9/29/2009 19.24 0.24 2.956991 0.01255246607112
9/30/2009 19.69 0.45 2.980111 0.02311944741347
10/1/2009 19.11 -0.58 2.950212 -0.0298991343989
10/2/2009 19.5 0.39 2.970414 0.02020270731752
10/5/2009 18.86 -0.64 2.937043 -0.0333711883644
10/6/2009 19.46 0.6 2.968361 0.03131779955255
10/7/2009 19.36 -0.1 2.963209 -0.0051519949094
10/8/2009 19.06 -0.3 2.947592 -0.0156171836224
10/9/2009 20.06 1 2.998728 0.05113588430773
10/12/2009 19.1 -0.96 2.949688 -0.0490394474812
10/13/2009 18.8 -0.3 2.933857 -0.0158314652167
10/14/2009 19.5 0.7 2.970414 0.0365575957338
10/15/2009 19 -0.5 2.944439 -0.0259754864033
10/16/2009 19.56 0.56 2.973487 0.02904768544023
10/19/2009 18.71 -0.85 2.929058 -0.0444285243207
10/20/2009 18.71 0 2.929058 0
10/21/2009 18.71 0 2.929058 0
10/22/2009 18 -0.71 2.890372 -0.0386863823898
10/23/2009 17.04 -0.96 2.835564 -0.054808236495
10/26/2009 17.5 0.46 2.862201 0.0266373595283
10/27/2009 17.5 0 2.862201 0
10/28/2009 17.05 -0.45 2.83615 -0.0260506771999
10/29/2009 16.05 -1 2.775709 -0.0604413541535
10/30/2009 16 -0.05 2.772589 -0.0031201273362
11/2/2009 16 0 2.772589 0
11/3/2009 16 0 2.772589 0
11/4/2009 16 0 2.772589 0
11/5/2009 15.4 -0.6 2.734368 -0.0382212128202
11/6/2009 16.4 1 2.797281 0.06291382541057
11/10/2009 15.6 -0.8 2.747271 -0.0500104205747
11/11/2009 15.6 0 2.747271 0
11/12/2009 15.01 -0.59 2.708717 -0.0385542686101
11/13/2009 16.01 1 2.773214 0.06449688136325
11/16/2009 16.01 0 2.773214 0
11/17/2009 15.11 -0.9 2.715357 -0.057856750724
11/18/2009 15.02 -0.09 2.709383 -0.0059741299487
11/19/2009 14.4 -0.62 2.667228 -0.042154439754
11/20/2009 15.39 0.99 2.733718 0.06648974126883
11/23/2009 15.39 0 2.733718 0
11/24/2009 15.98 0.59 2.771338 0.03761999248734
11/25/2009 16.9 0.92 2.827314 0.0559756815909
11/26/2009 17.43 0.53 2.858193 0.0308792376029
12/1/2009 17.98 0.55 2.88926 0.03106716951155
12/2/2009 17.01 -0.97 2.833801 -0.0554586226357
12/3/2009 17.94 0.93 2.887033 0.05323145022288
12/4/2009 16.96 -0.98 2.830858 -0.0561752262669
12/7/2009 16.06 -0.9 2.776332 -0.0545259218451
12/8/2009 16.71 0.65 2.816007 0.03967563408869
12/9/2009 16.07 -0.64 2.776954 -0.0390531628579
12/10/2009 15.22 -0.85 2.72261 -0.0543438273159
12/11/2009 15.99 0.77 2.771964 0.04935317441232
12/14/2009 15.5 -0.49 2.74084 -0.0311235029207
12/15/2009 15.18 -0.32 2.719979 -0.0208612519577
12/16/2009 15.5 0.32 2.74084 0.02086125195772
12/17/2009 16 0.5 2.772589 0.03174869831458
12/18/2009 16 0 2.772589 0
12/21/2009 16 0 2.772589 0
12/22/2009 15.55 -0.45 2.744061 -0.0285280836145
12/23/2009 15.55 0 2.744061 0
12/24/2009 15.55 0 2.744061 0
12/29/2009 15.55 0 2.744061 0
12/30/2009 16.55 1 2.806386 0.06232546319783
12/31/2009 17 0.45 2.833213 0.02682724223314
1/4/2010 18 1 2.890372 0.05715841383995
1/5/2010 17.49 -0.51 2.861629 -0.0287424688657
1/6/2010 16.76 -0.73 2.818995 -0.0426341939766
1/7/2010 17.76 1 2.876949 0.05795364251009
1/8/2010 18.76 1 2.931727 0.05477820601405
1/11/2010 18.97 0.21 2.942859 0.01113184036884
1/12/2010 18.11 -0.86 2.896464 -0.0463945120516
1/13/2010 17.56 -0.55 2.865624 -0.0308406836884
1/14/2010 18.14 0.58 2.898119 0.03249585648002
1/15/2010 18.21 0.07 2.901971 0.00385144905253
1/18/2010 18.21 0 2.901971 0
1/19/2010 17.74 -0.47 2.875822 -0.0261489168581
1/20/2010 17.65 -0.09 2.870736 -0.0050861935021
1/21/2010 16.98 -0.67 2.832036 -0.0386996024961
1/22/2010 17.46 0.48 2.859913 0.02787636952825
1/25/2010 17.49 0.03 2.861629 0.00171673861905
1/26/2010 16.66 -0.83 2.813011 -0.0486186522918
1/27/2010 16.8 0.14 2.821379 0.00836824967052
1/28/2010 16.9 0.1 2.827314 0.00593473551981
1/29/2010 17.88 0.98 2.883683 0.05636914781634
2/1/2010 17.25 -0.63 2.847812 -0.035870626268
2/2/2010 17.82 0.57 2.880321 0.03250927856529
2/3/2010 17.53 -0.29 2.863914 -0.0164077231095
2/4/2010 16.76 -0.77 2.818995 -0.0449186038792
2/8/2010 17.76 1 2.876949 0.05795364251009
2/9/2010 18.44 0.68 2.914522 0.03757348056442
2/10/2010 17.6 -0.84 2.867899 -0.0466233160843
2/11/2010 17.6 0 2.867899 0
2/12/2010 17.05 -0.55 2.83615 -0.0317486983146
2/15/2010 17.05 0 2.83615 0
2/16/2010 16.58 -0.47 2.808197 -0.0279530540224
2/17/2010 16.94 0.36 2.829678 0.02148053951676
2/18/2010 16.23 -0.71 2.786861 -0.0428163076974
2/19/2010 16.5 0.27 2.80336 0.01649899938004
2/22/2010 16.35 -0.15 2.794228 -0.0091324835633
2/23/2010 16.25 -0.1 2.788093 -0.0061349885675
2/24/2010 16.25 0 2.788093 0
2/25/2010 16 -0.25 2.772589 -0.015504186536
2/26/2010 15.43 -0.57 2.736314 -0.0362750558647
3/1/2010 15.2 -0.23 2.721295 -0.0150182385228
3/2/2010 15.2 0 2.721295 0
3/3/2010 14.42 -0.78 2.668616 -0.0526792959954
3/4/2010 14.75 0.33 2.691243 0.02262695092903
3/5/2010 14.41 -0.34 2.667922 -0.0233206727744
3/8/2010 14.2 -0.21 2.653242 -0.0146804454042
3/9/2010 14.2 0 2.653242 0
3/10/2010 14.5 0.3 2.674149 0.02090668481931
3/11/2010 15.45 0.95 2.737609 0.06346035391723
3/12/2010 14.57 -0.88 2.678965 -0.0586443831366
3/15/2010 15 0.43 2.70805 0.0290855808951
3/16/2010 15.65 0.65 2.750471 0.04242071588395
3/17/2010 16.34 0.69 2.793616 0.04314517244569
3/18/2010 15.34 -1 2.730464 -0.0631522934927
3/19/2010 16.24 0.9 2.787477 0.05701353879442
3/22/2010 16 -0.24 2.772589 -0.0148886124938
3/24/2010 16.15 0.15 2.78192 0.00933132742888
3/25/2010 16.5 0.35 2.80336 0.02144033123787
3/26/2010 16.1 -0.4 2.778819 -0.0245411089161
3/29/2010 16.57 0.47 2.807594 0.02877455944805
3/30/2010 16.39 -0.18 2.796671 -0.0109224386827
3/31/2010 16.39 0 2.796671 0
4/1/2010 16.09 -0.3 2.778198 -0.0184734317514
4/2/2010 15.09 -1 2.714032 -0.0641656882245
4/5/2010 14.45 -0.64 2.670694 -0.0433378582213
4/6/2010 14.4 -0.05 2.667228 -0.0034662079765
4/7/2010 13.83 -0.57 2.62684 -0.0403880609053
4/8/2010 14 0.17 2.639057 0.01221718393859
4/9/2010 13.75 -0.25 2.621039 -0.0180185055027
4/12/2010 14.55 0.8 2.677591 0.05655216950492
4/13/2010 14.69 0.14 2.687167 0.00957599656828
4/14/2010 14.55 -0.14 2.677591 -0.0095759965683
4/15/2010 15 0.45 2.70805 0.03045920748471
4/16/2010 15 0 2.70805 0
4/19/2010 14.75 -0.25 2.691243 -0.0168071183164
4/20/2010 14.5 -0.25 2.674149 -0.0170944333593
4/21/2010 14.82 0.32 2.695978 0.02182897044141
4/22/2010 14.7 -0.12 2.687847 -0.0081301260833
4/23/2010 15.15 0.45 2.718001 0.03015303817069
4/26/2010 14.2 -0.95 2.653242 -0.0647585673482
4/27/2010 14.8 0.6 2.694627 0.04138521616285
4/28/2010 13.84 -0.96 2.627563 -0.0670642305805
4/29/2010 13.19 -0.65 2.579459 -0.0481039834603
4/30/2010 12.4 -0.79 2.517696 -0.0617624941182
5/3/2010 12.75 0.35 2.545531 0.02783479899344
5/4/2010 12.78 0.03 2.547881 0.00235017734495
5/5/2010 13.48 0.7 2.601207 0.05332565653477
5/6/2010 13.5 0.02 2.60269 0.00148257996022
5/7/2010 13.5 0 2.60269 0
5/10/2010 13 -0.5 2.564949 -0.0377403279828
5/11/2010 12.6 -0.4 2.533697 -0.0312525435041
5/12/2010 12.85 0.25 2.553344 0.0196469973838
5/13/2010 13.67 0.82 2.615204 0.06185983939463
5/14/2010 12.95 -0.72 2.561096 -0.0541078625903
5/17/2010 12.44 -0.51 2.520917 -0.0401787008345
5/18/2010 12 -0.44 2.484907 -0.036010437523
5/19/2010 12.5 0.5 2.525729 0.04082199452026
5/20/2010 12.65 0.15 2.537657 0.01192857086527
5/21/2010 12.42 -0.23 2.519308 -0.0183491386682
5/24/2010 13.05 0.63 2.568788 0.04948005726337
5/25/2010 13 -0.05 2.564949 -0.0038387763072
5/26/2010 12.9 -0.1 2.557227 -0.0077220460939
5/27/2010 11.94 -0.96 2.479894 -0.0773332034032
5/28/2010 12.79 0.85 2.548664 0.0687695076263
5/31/2010 12.03 -0.76 2.487404 -0.0612600856042
6/1/2010 11.74 -0.29 2.463002 -0.0244017155866
6/2/2010 11.75 0.01 2.463853 0.00085142619022
6/3/2010 11.75 0 2.463853 0
6/4/2010 11 -0.75 2.397895 -0.0659579677918
6/7/2010 10.3 -0.7 2.332144 -0.0657513775628
6/8/2010 10.05 -0.25 2.307573 -0.0245712607305
6/9/2010 10.05 0 2.307573 0
6/10/2010 10.09 0.04 2.311545 0.00397219986043
6/11/2010 10.1 0.01 2.312535 0.0009905894817
6/14/2010 11.09 0.99 2.406044 0.09350837751506
6/15/2010 10.44 -0.65 2.345645 -0.0603992189078
6/16/2010 11.39 0.95 2.432736 0.0870911950046
6/17/2010 10.65 -0.74 2.36556 -0.0671758853037
6/18/2010 10.3 -0.35 2.332144 -0.0334159969198
6/21/2010 9.9 -0.4 2.292535 -0.039609138095
6/22/2010 10.15 0.25 2.317474 0.02493894834725
6/23/2010 10.08 -0.07 2.310553 -0.0069204428446
6/24/2010 9.5 -0.58 2.251292 -0.0592614640367
6/25/2010 9.55 0.05 2.256541 0.00524935588614
6/28/2010 9.55 0 2.256541 0
6/29/2010 9.55 0 2.256541 0
6/30/2010 9.55 0 2.256541 0
7/1/2010 9.55 0 2.256541 0
7/2/2010 10.5 0.95 2.351375 0.09483410267084
7/5/2010 10.5 0 2.351375 0
7/6/2010 10.5 0 2.351375 0
7/7/2010 10.49 -0.01 2.350422 -0.0009528347553
7/8/2010 11.39 0.9 2.432736 0.08231335505089
7/9/2010 11.48 0.09 2.440606 0.00787061343233
7/12/2010 11.45 -0.03 2.43799 -0.0026166608912
7/13/2010 10.45 -1 2.346602 -0.0913877515894
7/14/2010 10.19 -0.26 2.321407 -0.0251951311762
7/15/2010 10.19 0 2.321407 0
7/16/2010 10.4 0.21 2.341806 0.02039895891269
7/19/2010 9.85 -0.55 2.287471 -0.0543343509633
7/20/2010 10.08 0.23 2.310553 0.02308180745922
7/21/2010 9.53 -0.55 2.254445 -0.0561085449771
7/22/2010 10.44 0.91 2.345645 0.09119986478838
7/23/2010 10.5 0.06 2.351375 0.00573067470898
7/26/2010 10.8 0.3 2.379546 0.0281708769667
7/27/2010 10.48 -0.32 2.349469 -0.0300774552373
7/28/2010 10 -0.48 2.302585 -0.0468835858989
7/29/2010 10 0 2.302585 0
7/30/2010 10.5 0.5 2.351375 0.04879016416943
8/2/2010 10.5 0 2.351375 0
8/3/2010 10.94 0.44 2.392426 0.04105053983036
8/4/2010 10.15 -0.79 2.317474 -0.074952091506
8/5/2010 10.15 0 2.317474 0
8/6/2010 10.99 0.84 2.396986 0.07951206292773
8/9/2010 10.99 0 2.396986 0
8/10/2010 9.8 -1.19 2.282382 -0.114603382739
8/11/2010 10.25 0.45 2.327278 0.04489531990789
8/12/2010 10.25 0 2.327278 0
8/13/2010 10.9 0.65 2.388763 0.06148508365068
8/16/2010 9.95 -0.95 2.297573 -0.0911902380646
8/17/2010 10 0.05 2.302585 0.00501254182354
8/18/2010 10.5 0.5 2.351375 0.04879016416943
8/19/2010 9.5 -1 2.251292 -0.100083458557
8/20/2010 9.5 0 2.251292 0
8/23/2010 9.5 0 2.251292 0
8/24/2010 9.5 0 2.251292 0
8/25/2010 9.5 0 2.251292 0
8/26/2010 10.25 0.75 2.327278 0.07598590697792
8/27/2010 10.25 0 2.327278 0
8/30/2010 10.25 0 2.327278 0
8/31/2010 10.25 0 2.327278 0
9/1/2010 10.25 0 2.327278 0
9/2/2010 10 -0.25 2.302585 -0.0246926125904
9/3/2010 9.27 -0.73 2.226783 -0.0758017134163
9/6/2010 9.1 -0.17 2.208274 -0.018508966055
9/7/2010 9.1 0 2.208274 0
9/8/2010 9.1 0 2.208274 0
9/9/2010 10 0.9 2.302585 0.09431067947124
9/14/2010 9.26 -0.74 2.225704 -0.076881044336
9/15/2010 9.26 0 2.225704 0
9/16/2010 9.26 0 2.225704 0
9/17/2010 10.5 1.24 2.351375 0.12567120850539
9/20/2010 10.04 -0.46 2.306577 -0.0447981428999
9/21/2010 10.04 0 2.306577 0
9/22/2010 10.7 0.66 2.370244 0.06366662720428
9/23/2010 9.8 -0.9 2.282382 -0.0878613557913
9/24/2010 9.8 0 2.282382 0
9/27/2010 9.8 0 2.282382 0
9/28/2010 9.85 0.05 2.287471 0.00508906950747
9/29/2010 9.75 -0.1 2.277267 -0.0102041701742
9/30/2010 10.6 0.85 2.360854 0.08358671610827
10/1/2010 11.54 0.94 2.445819 0.08496525996193
10/4/2010 11 -0.54 2.397895 -0.0479239882816
10/5/2010 11.75 0.75 2.463853 0.0659579677918
10/6/2010 11.45 -0.3 2.43799 -0.0258635105899
10/7/2010 11 -0.45 2.397895 -0.0400944572019
10/8/2010 11.06 0.06 2.403335 0.00543972329582
10/11/2010 11.06 0 2.403335 0
10/12/2010 11.45 0.39 2.43799 0.03465473390606
10/13/2010 11.95 0.5 2.480731 0.04274154837727
10/14/2010 11.95 0 2.480731 0
10/15/2010 11.94 -0.01 2.479894 -0.0008371704131
10/18/2010 11.94 0 2.479894 0
10/19/2010 11.94 0 2.479894 0
10/20/2010 11 -0.94 2.397895 -0.0819988351661
10/21/2010 11.75 0.75 2.463853 0.0659579677918
10/22/2010 11.95 0.2 2.480731 0.01687803778735
10/25/2010 10.95 -1 2.393339 -0.087391822115
10/26/2010 10.74 -0.21 2.373975 -0.0193643671818
10/27/2010 10.06 -0.68 2.308567 -0.0654079244091
10/28/2010 10.95 0.89 2.393339 0.08477229159092
10/29/2010 10.95 0 2.393339 0
11/1/2010 10.75 -0.2 2.374906 -0.0184337016888
11/2/2010 11.3 0.55 2.424803 0.04989697114462
11/3/2010 11.9 0.6 2.476538 0.05173567439919
11/4/2010 11.5 -0.4 2.442347 -0.0341913647483
11/5/2010 11.5 0 2.442347 0
11/8/2010 11.01 -0.49 2.398804 -0.0435430846346
11/10/2010 11 -0.01 2.397895 -0.0009086779362
11/11/2010 11.25 0.25 2.420368 0.02247285585206
11/12/2010 11.25 0 2.420368 0
11/15/2010 10.33 -0.92 2.335052 -0.0853158455189
11/16/2010 11.15 0.82 2.411439 0.07638721477458
11/22/2010 11.75 0.6 2.463853 0.05241374268404
11/23/2010 11.11 -0.64 2.407846 -0.0560076369386
11/24/2010 10.51 -0.6 2.352327 -0.0555184187627
11/25/2010 11.04 0.53 2.401525 0.04919785596009
11/26/2010 11.72 0.68 2.461297 0.05977174329992
11/29/2010 12.29 0.57 2.508786 0.04748913942908
11/30/2010 11.84 -0.45 2.471484 -0.0373022941221
12/1/2010 10.56 -1.28 2.357073 -0.1144103511777
12/2/2010 11.01 0.45 2.398804 0.04173067245647
12/3/2010 11.45 0.44 2.43799 0.03918577926566
12/6/2010 11.45 0 2.43799 0
12/7/2010 11.49 0.04 2.441477 0.00348736186042
12/8/2010 10.64 -0.85 2.36462 -0.0768566079472
12/9/2010 10 -0.64 2.302585 -0.0620353909195
12/10/2010 11 1 2.397895 0.09531017980432
12/13/2010 10.24 -0.76 2.326302 -0.071593653187
12/14/2010 10.4 0.16 2.341806 0.01550418653597
12/15/2010 10.13 -0.27 2.315501 -0.0263044878867
12/20/2010 10.16 0.03 2.318458 0.00295712388974
12/21/2010 10.69 0.53 2.369309 0.05085028288662
12/22/2010 10.21 -0.48 2.323368 -0.0459410928604
12/23/2010 10.89 0.68 2.387845 0.06447730476829
12/24/2010 10.93 0.04 2.391511 0.00366636524358
12/27/2010 11 0.07 2.397895 0.00638397060992
12/28/2010 11 0 2.397895 0
12/29/2010 11.29 0.29 2.423917 0.0260221053632
12/30/2010 11.19 -0.1 2.415021 -0.0088968558377
12/31/2010 11 -0.19 2.397895 -0.0171252495255
1/3/2011 10.63 -0.37 2.36368 -0.0342150804445
1/4/2011 10.65 0.02 2.36556 0.00187969980158
1/5/2011 10.75 0.1 2.374906 0.00934586241824
1/6/2011 10.98 0.23 2.396075 0.02116968150771
1/7/2011 11 0.02 2.397895 0.00181983671699
1/10/2011 10.5 -0.5 2.351375 -0.0465200156349
1/11/2011 10.5 0 2.351375 0
1/12/2011 10.85 0.35 2.384165 0.03278982282299
1/13/2011 10.66 -0.19 2.366498 -0.0176666612488
1/14/2011 10.6 -0.06 2.360854 -0.0056444176197
1/17/2011 10.87 0.27 2.386007 0.0251527000151
1/18/2011 10.5 -0.37 2.351375 -0.0346314439696
1/19/2011 10.72 0.22 2.372111 0.02073589847918
1/20/2011 10.95 0.23 2.393339 0.02122830061985
1/21/2011 10.85 -0.1 2.384165 -0.009174376276
1/24/2011 10.6 -0.25 2.360854 -0.0233110788684
1/25/2011 10.75 0.15 2.374906 0.01405175345565
1/26/2011 10.3 -0.45 2.332144 -0.0427618593381
1/27/2011 10.3 0 2.332144 0
1/28/2011 11.19 0.89 2.415021 0.08287662708824
1/31/2011 10.41 -0.78 2.342767 -0.072253639697
2/1/2011 10.02 -0.39 2.304583 -0.0381837869702
2/2/2011 10.1 0.08 2.312535 0.0079523281905
2/3/2011 10.7 0.6 2.370244 0.05770831762065
2/4/2011 10.89 0.19 2.387845 0.01760119547701
2/7/2011 10.89 0 2.387845 0
2/8/2011 10.24 -0.65 2.326302 -0.0615433173335
2/9/2011 10.24 0 2.326302 0
2/10/2011 10.25 0.01 2.327278 0.00097608597306
2/11/2011 10.34 0.09 2.33602 0.00874216349587
2/14/2011 10.34 0 2.33602 0
2/15/2011 11.01 0.67 2.398804 0.06278408165431
2/17/2011 11.01 0 2.398804 0
2/18/2011 11.01 0 2.398804 0
2/21/2011 10.26 -0.75 2.328253 -0.070551110992
2/22/2011 10.1 -0.16 2.312535 -0.0157174158954
2/23/2011 10.1 0 2.312535 0
2/24/2011 10.1 0 2.312535 0
2/25/2011 10.68 0.58 2.368373 0.05583740968483
2/28/2011 10.68 0 2.368373 0
3/1/2011 10.68 0 2.368373 0
3/2/2011 10.87 0.19 2.386007 0.01763386760107
3/3/2011 10.89 0.02 2.387845 0.00183823581175
3/4/2011 10.14 -0.75 2.316488 -0.0713569387818
3/7/2011 10.24 0.1 2.326302 0.00981362144832
3/8/2011 10.24 0 2.326302 0
3/9/2011 10.24 0 2.326302 0
3/10/2011 11.24 1 2.419479 0.09317722485418
3/11/2011 11 -0.24 2.397895 -0.0215835716672
3/14/2011 11 0 2.397895 0
3/15/2011 11.4 0.4 2.433613 0.03571808260208
3/16/2011 10.87 -0.53 2.386007 -0.0476066542673
3/17/2011 10.5 -0.37 2.351375 -0.0346314439696
3/18/2011 11.49 0.99 2.441477 0.09010183469719
3/21/2011 10.51 -0.98 2.352327 -0.0891499069718
3/22/2011 10.5 -0.01 2.351375 -0.0009519277254
3/24/2011 11 0.5 2.397895 0.04652001563489
3/25/2011 10.9 -0.1 2.388763 -0.0091324835633
3/28/2011 11 0.1 2.397895 0.00913248356327
3/29/2011 11 0 2.397895 0
3/30/2011 11 0 2.397895 0
3/31/2011 10.94 -0.06 2.392426 -0.0054694758045
4/1/2011 10.94 0 2.392426 0
4/4/2011 11.45 0.51 2.43799 0.04556393300641
4/5/2011 11.5 0.05 2.442347 0.00435730536896
4/6/2011 11.5 0 2.442347 0
4/7/2011 11.45 -0.05 2.43799 -0.004357305369
4/8/2011 11.45 0 2.43799 0
4/11/2011 11.5 0.05 2.442347 0.00435730536896
4/12/2011 11.33 -0.17 2.427454 -0.0148929603293
4/13/2011 10.5 -0.83 2.351375 -0.0760788178764
4/14/2011 10.5 0 2.351375 0
4/15/2011 10.5 0 2.351375 0
4/18/2011 10.5 0 2.351375 0
4/19/2011 10.5 0 2.351375 0
4/20/2011 10.32 -0.18 2.334084 -0.0172914971101
4/21/2011 10.32 0 2.334084 0
4/22/2011 10.32 0 2.334084 0
4/25/2011 10.07 -0.25 2.309561 -0.0245230533229
4/26/2011 9.69 -0.38 2.271094 -0.0384662808278
4/27/2011 10.35 0.66 2.336987 0.0658920938087
4/28/2011 10.35 0 2.336987 0
4/29/2011 10.05 -0.3 2.307573 -0.0294138852063
5/2/2011 10.05 0 2.307573 0
5/3/2011 10.05 0 2.307573 0
5/4/2011 10.05 0 2.307573 0
5/5/2011 10.05 0 2.307573 0
5/6/2011 9.48 -0.57 2.249184 -0.0583883182382
5/9/2011 10 0.52 2.302585 0.05340077672712
5/10/2011 9.43 -0.57 2.243896 -0.0586889963487
5/11/2011 9.75 0.32 2.277267 0.03337118836439
5/12/2011 9.55 -0.2 2.256541 -0.0207261305171
5/13/2011 9.58 0.03 2.259678 0.00313643749013
5/16/2011 9.58 0 2.259678 0
5/17/2011 9.98 0.4 2.300583 0.0409054983406
5/18/2011 9.98 0 2.300583 0
5/19/2011 9.98 0 2.300583 0
5/20/2011 10.41 0.43 2.342767 0.0421837923035
5/23/2011 10.41 0 2.342767 0
5/24/2011 9.5 -0.91 2.251292 -0.0914750840204
5/25/2011 9.67 0.17 2.269028 0.01773651085871
5/26/2011 10.32 0.65 2.334084 0.06505545058821
5/27/2011 10.32 0 2.334084 0
5/30/2011 10.32 0 2.334084 0
5/31/2011 9.6 -0.72 2.261763 -0.0723206615796
6/1/2011 9.6 0 2.261763 0
6/2/2011 9.6 0 2.261763 0
6/3/2011 9.6 0 2.261763 0
6/6/2011 9.6 0 2.261763 0
6/7/2011 9.5 -0.1 2.251292 -0.0104712998673
6/8/2011 8.76 -0.74 2.170196 -0.0810958936582
6/9/2011 9.5 0.74 2.251292 0.0810958936582
6/10/2011 9.5 0 2.251292 0
6/13/2011 9.5 0 2.251292 0
6/14/2011 9.46 -0.04 2.247072 -0.0042194155427
6/15/2011 9.6 0.14 2.261763 0.01469071541
6/16/2011 9.61 0.01 2.262804 0.00104112450841
6/17/2011 9.61 0 2.262804 0
6/20/2011 9.61 0 2.262804 0
6/21/2011 9.61 0 2.262804 0
6/22/2011 9.61 0 2.262804 0
6/23/2011 8.78 -0.83 2.172476 -0.0903278153352
6/24/2011 8.8 0.02 2.174752 0.00227531383714
6/27/2011 8.26 -0.54 2.111425 -0.0633271339513
6/28/2011 8.26 0 2.111425 0
6/29/2011 8.26 0 2.111425 0
6/30/2011 8.26 0 2.111425 0
7/1/2011 8.5 0.24 2.140066 0.02864157596338
7/4/2011 8.5 0 2.140066 0
7/5/2011 8.5 0 2.140066 0
7/6/2011 8.5 0 2.140066 0
7/7/2011 8.5 0 2.140066 0
7/8/2011 9 0.5 2.197225 0.05715841383995
7/11/2011 9 0 2.197225 0
7/12/2011 9 0 2.197225 0
7/13/2011 9 0 2.197225 0
7/14/2011 9 0 2.197225 0
7/15/2011 8.17 -0.83 2.100469 -0.0967556684643
7/18/2011 8.99 0.82 2.196113 0.09564393961162
7/19/2011 8.5 -0.49 2.140066 -0.0560466849873
7/20/2011 8.99 0.49 2.196113 0.05604668498726
7/21/2011 8.99 0 2.196113 0
7/22/2011 8.99 0 2.196113 0
7/25/2011 8.99 0 2.196113 0
7/26/2011 8.99 0 2.196113 0
7/27/2011 8.99 0 2.196113 0
7/28/2011 8.11 -0.88 2.093098 -0.1030149803562
7/29/2011 8.11 0 2.093098 0
8/1/2011 8.11 0 2.093098 0
8/2/2011 8.11 0 2.093098 0
8/3/2011 8.11 0 2.093098 0
8/4/2011 8 -0.11 2.079442 -0.0136563264475
8/5/2011 8 0 2.079442 0
8/8/2011 8.35 0.35 2.122262 0.04281999718293
8/9/2011 8.35 0 2.122262 0
8/10/2011 8.35 0 2.122262 0
8/11/2011 8.35 0 2.122262 0
8/12/2011 8.35 0 2.122262 0
8/15/2011 8.35 0 2.122262 0
8/16/2011 8.35 0 2.122262 0
8/17/2011 8.35 0 2.122262 0
8/18/2011 8.35 0 2.122262 0
8/19/2011 8.35 0 2.122262 0
8/22/2011 8.35 0 2.122262 0
8/23/2011 8.35 0 2.122262 0
8/24/2011 9.06 0.71 2.203869 0.08160758119212
8/25/2011 8.32 -0.74 2.118662 -0.0852068652218
8/29/2011 9 0.68 2.197225 0.0785623225031
8/30/2011 9 0 2.197225 0
9/5/2011 9.56 0.56 2.257588 0.06036314972709
9/6/2011 10 0.44 2.302585 0.04499736593074
9/7/2011 9.49 -0.51 2.250239 -0.0523464803722
9/8/2011 9.6 0.11 2.261763 0.01152448585195
9/9/2011 9.6 0 2.261763 0
9/12/2011 10.01 0.41 2.303585 0.04182149485334
9/13/2011 9.1 -0.91 2.208274 -0.0953101798043
9/14/2011 9.1 0 2.208274 0
9/15/2011 9.1 0 2.208274 0
9/16/2011 8.56 -0.54 2.1471 -0.0611742233692
9/19/2011 8 -0.56 2.079442 -0.0676586484738
9/20/2011 8 0 2.079442 0
9/21/2011 8.15 0.15 2.098018 0.01857638557294
9/22/2011 8.15 0 2.098018 0
9/23/2011 8.15 0 2.098018 0
9/26/2011 8.15 0 2.098018 0
9/27/2011 8.15 0 2.098018 0
9/28/2011 7.96 -0.19 2.074429 -0.0235889273965
9/29/2011 7.97 0.01 2.075684 0.00125549294583
9/30/2011 7.71 -0.26 2.042518 -0.0331663052269
10/3/2011 7.71 0 2.042518 0
10/4/2011 7.8 0.09 2.054124 0.01160554612031
10/5/2011 7.8 0 2.054124 0
10/6/2011 7.8 0 2.054124 0
10/7/2011 8.25 0.45 2.110213 0.05608946665104
10/10/2011 8.77 0.52 2.171337 0.0611236060375
10/11/2011 8.77 0 2.171337 0
10/12/2011 8.77 0 2.171337 0
10/13/2011 8.49 -0.28 2.138889 -0.0324478060608
10/14/2011 8.49 0 2.138889 0
10/17/2011 8.49 0 2.138889 0
10/18/2011 8.49 0 2.138889 0
10/19/2011 8.36 -0.13 2.123458 -0.0154305732266
10/20/2011 8.5 0.14 2.140066 0.01660773639966
10/21/2011 8.5 0 2.140066 0
10/25/2011 8.5 0 2.140066 0
10/26/2011 8.47 -0.03 2.136531 -0.0035356548323
10/27/2011 8.47 0 2.136531 0
10/28/2011 8.47 0 2.136531 0
10/31/2011 8.47 0 2.136531 0
11/1/2011 8.47 0 2.136531 0
11/2/2011 8.47 0 2.136531 0
11/3/2011 7.9 -0.57 2.066863 -0.069667749191
11/4/2011 7.9 0 2.066863 0
11/10/2011 8.5 0.6 2.140066 0.07320340402329
11/11/2011 8.5 0 2.140066 0
11/14/2011 7.53 -0.97 2.018895 -0.1211711216845
11/15/2011 7.6 0.07 2.028148 0.00925320548048
11/16/2011 7.6 0 2.028148 0
11/17/2011 7.6 0 2.028148 0
11/18/2011 7.6 0 2.028148 0
11/21/2011 7.6 0 2.028148 0
11/22/2011 7.6 0 2.028148 0
11/23/2011 7.6 0 2.028148 0
11/24/2011 8 0.4 2.079442 0.05129329438755
11/25/2011 8 0 2.079442 0
11/28/2011 8 0 2.079442 0
11/29/2011 8.42 0.42 2.13061 0.0511682865744
11/30/2011 8.42 0 2.13061 0
12/1/2011 8.42 0 2.13061 0
12/2/2011 7.8 -0.62 2.054124 -0.0764860945587
12/7/2011 7.8 0 2.054124 0
12/8/2011 7.8 0 2.054124 0
12/9/2011 8.5 0.7 2.140066 0.08594242980072
12/12/2011 7.99 -0.51 2.078191 -0.0618754037181
12/13/2011 7.99 0 2.078191 0
12/14/2011 7.99 0 2.078191 0
12/15/2011 7.99 0 2.078191 0
12/16/2011 7.99 0 2.078191 0
12/19/2011 7.99 0 2.078191 0
12/20/2011 7.99 0 2.078191 0
12/21/2011 7.99 0 2.078191 0
12/22/2011 7.99 0 2.078191 0
12/23/2011 7.99 0 2.078191 0
12/26/2011 7.99 0 2.078191 0
12/27/2011 7.99 0 2.078191 0
12/28/2011 8.07 0.08 2.088153 0.00996272250367
12/29/2011 8.07 0 2.088153 0
12/30/2011 8.07 0 2.088153 0
1/2/2012 8.07 0 2.088153 0
1/3/2012 8.07 0 2.088153 0
1/4/2012 8.07 0 2.088153 0
1/5/2012 8.07 0 2.088153 0
1/6/2012 8.07 0 2.088153 0
1/9/2012 8.07 0 2.088153 0
1/10/2012 8.07 0 2.088153 0
1/11/2012 8.07 0 2.088153 0
1/12/2012 8.07 0 2.088153 0
1/13/2012 8.07 0 2.088153 0
1/16/2012 8.07 0 2.088153 0
1/17/2012 8 -0.07 2.079442 -0.008711940602
1/18/2012 8 0 2.079442 0
1/19/2012 8 0 2.079442 0
1/20/2012 8 0 2.079442 0
1/23/2012 8.46 0.46 2.135349 0.0559076319383
1/24/2012 8.46 0 2.135349 0
1/25/2012 8.44 -0.02 2.132982 -0.0023668650103
1/26/2012 8.44 0 2.132982 0
1/27/2012 8.44 0 2.132982 0
1/30/2012 8.44 0 2.132982 0
1/31/2012 8.44 0 2.132982 0
2/1/2012 8.44 0 2.132982 0
2/2/2012 7.61 -0.83 2.029463 -0.1035191367343
2/3/2012 7.76 0.15 2.048982 0.01951916232153
2/6/2012 7.76 0 2.048982 0
2/7/2012 7.76 0 2.048982 0
2/8/2012 7.89 0.13 2.065596 0.01661380066266
2/9/2012 7.89 0 2.065596 0
2/10/2012 7.89 0 2.065596 0
2/13/2012 7.89 0 2.065596 0
2/14/2012 7.52 -0.37 2.017566 -0.048029996896
2/15/2012 7.52 0 2.017566 0
2/16/2012 7.52 0 2.017566 0
2/17/2012 7.52 0 2.017566 0
2/20/2012 7.52 0 2.017566 0
2/21/2012 8.47 0.95 2.136531 0.11896437070222
2/22/2012 8.58 0.11 2.149434 0.01290340483591
2/23/2012 8.58 0 2.149434 0
2/24/2012 8.58 0 2.149434 0
2/27/2012 8.58 0 2.149434 0
2/28/2012 8.5 -0.08 2.140066 -0.0093677500036
2/29/2012 8.55 0.05 2.145931 0.0058651194524
3/1/2012 8.68 0.13 2.161022 0.01509024572359
3/2/2012 8.7 0.02 2.163323 0.00230149698828
3/5/2012 8.61 -0.09 2.152924 -0.0103987072209
3/6/2012 9 0.39 2.197225 0.04430025889658
3/7/2012 9 0 2.197225 0
3/8/2012 9 0 2.197225 0
3/9/2012 9 0 2.197225 0
3/12/2012 9 0 2.197225 0
3/13/2012 9 0 2.197225 0
3/14/2012 9 0 2.197225 0
3/15/2012 9 0 2.197225 0
3/16/2012 9 0 2.197225 0
3/19/2012 8.19 -0.81 2.102914 -0.0943106794712
3/20/2012 8 -0.19 2.079442 -0.0234723561851
3/21/2012 8.76 0.76 2.170196 0.09075436326846
3/22/2012 9.32 0.56 2.232163 0.0619667237492
3/26/2012 9.32 0 2.232163 0
3/27/2012 9.52 0.2 2.253395 0.02123222010577
3/28/2012 9.49 -0.03 2.250239 -0.0031562361814
3/29/2012 9.2 -0.29 2.219203 -0.0310351285668
3/30/2012 9.37 0.17 2.237513 0.01830961219534
4/2/2012 9 -0.37 2.197225 -0.0402885189141
4/3/2012 9.7 0.7 2.272126 0.07490130817312
4/4/2012 10.2 0.5 2.322388 0.05026183478089
4/5/2012 10.1 -0.1 2.312535 -0.009852296443
4/6/2012 10.1 0 2.312535 0
4/9/2012 9.9 -0.2 2.292535 -0.0200006667067
4/10/2012 9.33 -0.57 2.233235 -0.0592997422813
4/11/2012 10.33 1 2.335052 0.1018172682723
4/12/2012 10.34 0.01 2.33602 0.00096758594874
4/13/2012 10.1 -0.24 2.312535 -0.0234844452331
4/16/2012 10.04 -0.06 2.306577 -0.0059583095836
4/17/2012 9.9 -0.14 2.292535 -0.014042357123
4/18/2012 9.5 -0.4 2.251292 -0.041242958534
4/19/2012 10.36 0.86 2.337952 0.08666043822484
4/20/2012 10.44 0.08 2.345645 0.00769234562316
4/23/2012 10.44 0 2.345645 0
4/24/2012 9.46 -0.98 2.247072 -0.0985721993907
4/25/2012 9.25 -0.21 2.224624 -0.0224488315395
4/26/2012 10 0.75 2.302585 0.07796154146971
4/27/2012 10 0 2.302585 0
4/30/2012 10 0 2.302585 0
5/2/2012 10.12 0.12 2.314514 0.01192857086527
5/3/2012 10.51 0.39 2.352327 0.03781352102954
5/4/2012 10.01 -0.5 2.303585 -0.0487425915617
5/7/2012 10.33 0.32 2.335052 0.03146768980442
5/8/2012 10.33 0 2.335052 0
5/9/2012 10 -0.33 2.302585 -0.0324671901375
5/10/2012 10 0 2.302585 0
5/11/2012 10.47 0.47 2.348514 0.0459289318884
5/14/2012 10.47 0 2.348514 0
5/15/2012 9.75 -0.72 2.277267 -0.0712467398727
5/16/2012 9.75 0 2.277267 0
5/17/2012 9.85 0.1 2.287471 0.01020417017424
5/18/2012 9.85 0 2.287471 0
5/21/2012 9.42 -0.43 2.242835 -0.0446363665957
5/22/2012 10.2 0.78 2.322388 0.07955263170195
5/23/2012 10.2 0 2.322388 0
5/24/2012 9.31 -0.89 2.231089 -0.0912986290012
5/25/2012 9.25 -0.06 2.224624 -0.0064655397646
5/28/2012 9.25 0 2.224624 0
5/29/2012 9.15 -0.1 2.213754 -0.0108696722369
5/30/2012 9.21 0.06 2.22029 0.00653597097979
5/31/2012 9.21 0 2.22029 0
6/1/2012 9.21 0 2.22029 0
6/4/2012 9.21 0 2.22029 0
6/5/2012 9.97 0.76 2.299581 0.07929073370653
6/6/2012 9.97 0 2.299581 0
6/7/2012 9.97 0 2.299581 0
6/8/2012 9.97 0 2.299581 0
6/11/2012 10 0.03 2.302585 0.0030045090203
6/12/2012 10 0 2.302585 0
6/13/2012 10 0 2.302585 0
6/14/2012 10 0 2.302585 0
6/15/2012 10 0 2.302585 0
6/18/2012 10 0 2.302585 0
6/19/2012 10 0 2.302585 0
6/20/2012 10 0 2.302585 0
6/21/2012 9.25 -0.75 2.224624 -0.0779615414697
6/22/2012 9.02 -0.23 2.199444 -0.0251792174498
6/25/2012 9.15 0.13 2.213754 0.0143095452129
6/26/2012 9.15 0 2.213754 0
6/27/2012 9.15 0 2.213754 0
6/28/2012 9.15 0 2.213754 0
6/29/2012 9.15 0 2.213754 0
7/2/2012 9.15 0 2.213754 0
7/3/2012 9.15 0 2.213754 0
7/4/2012 9.15 0 2.213754 0
7/5/2012 9.15 0 2.213754 0
7/6/2012 9.15 0 2.213754 0
7/9/2012 9.47 0.32 2.248129 0.03437502791056
7/10/2012 9.65 0.18 2.266958 0.01882900815291
7/11/2012 9.26 -0.39 2.225704 -0.0412538666928
7/12/2012 9.13 -0.13 2.211566 -0.0141383540512
7/13/2012 9.13 0 2.211566 0
7/16/2012 9.13 0 2.211566 0
7/17/2012 9.3 0.17 2.230014 0.01844870555233
7/18/2012 9.3 0 2.230014 0
7/19/2012 9.04 -0.26 2.201659 -0.0283552257551
7/20/2012 9.04 0 2.201659 0
7/23/2012 9.04 0 2.201659 0
7/24/2012 9.25 0.21 2.224624 0.02296437712025
7/25/2012 9.25 0 2.224624 0
7/26/2012 9.25 0 2.224624 0
7/27/2012 9.25 0 2.224624 0
7/30/2012 9.25 0 2.224624 0
7/31/2012 9.25 0 2.224624 0
8/1/2012 9.25 0 2.224624 0
8/2/2012 9.25 0 2.224624 0
8/3/2012 9 -0.25 2.197225 -0.0273989741881
8/6/2012 9 0 2.197225 0
8/7/2012 9.8 0.8 2.282382 0.08515780834031
8/8/2012 9.8 0 2.282382 0
8/9/2012 9.8 0 2.282382 0
8/10/2012 9.8 0 2.282382 0
8/13/2012 9.8 0 2.282382 0
8/15/2012 9.5 -0.3 2.251292 -0.03109058707
8/16/2012 9.71 0.21 2.273156 0.02186448369674
8/23/2012 9.71 0 2.273156 0
8/24/2012 9.71 0 2.273156 0
8/27/2012 9 -0.71 2.197225 -0.075931704967
8/28/2012 9.01 0.01 2.198335 0.00111049428403
8/29/2012 9.01 0 2.198335 0
8/30/2012 9 -0.01 2.197225 -0.001110494284
8/31/2012 9.89 0.89 2.291524 0.0942995682984
9/3/2012 9.38 -0.51 2.23858 -0.0529443826165
9/4/2012 9.4 0.02 2.24071 0.00212992625783
9/5/2012 9.45 0.05 2.246015 0.00530505222969
9/6/2012 9.26 -0.19 2.225704 -0.0203106928476
9/7/2012 9.26 0 2.225704 0
9/10/2012 9.26 0 2.225704 0
9/11/2012 9.26 0 2.225704 0
9/12/2012 9.26 0 2.225704 0
9/13/2012 9.26 0 2.225704 0
9/14/2012 9.28 0.02 2.227862 0.00215749814002
9/17/2012 9.3 0.02 2.230014 0.0021528533611
9/18/2012 9.4 0.1 2.24071 0.01069528911675
9/19/2012 10.4 1 2.341806 0.10109611687137
9/20/2012 10.4 0 2.341806 0
9/24/2012 11.27 0.87 2.422144 0.08033852190436
9/25/2012 10.7 -0.57 2.370244 -0.0519005865838
9/26/2012 10.7 0 2.370244 0
9/27/2012 10.01 -0.69 2.303585 -0.0666591481407
9/28/2012 10.48 0.47 2.349469 0.04588408556577
10/1/2012 10.12 -0.36 2.314514 -0.0349550150336
10/2/2012 10.5 0.38 2.351375 0.03686159330416
10/3/2012 10.5 0 2.351375 0
10/4/2012 10.5 0 2.351375 0
10/5/2012 10.75 0.25 2.374906 0.02353049741019
10/8/2012 10.75 0 2.374906 0
10/9/2012 10.75 0 2.374906 0
10/10/2012 11.33 0.58 2.427454 0.05254832046624
10/11/2012 11.33 0 2.427454 0
10/12/2012 11.33 0 2.427454 0
10/15/2012 11.06 -0.27 2.403335 -0.0241190789457
10/16/2012 11.06 0 2.403335 0
10/17/2012 11.06 0 2.403335 0
10/18/2012 11 -0.06 2.397895 -0.0054397232958
10/19/2012 11.99 0.99 2.484073 0.08617769624105
10/22/2012 11.6 -0.39 2.451005 -0.0330678709271
10/23/2012 12.57 0.97 2.531313 0.08030792448984
10/24/2012 13.27 0.7 2.585506 0.05419282574196
10/25/2012 12.5 -0.77 2.525729 -0.0597772040359
10/30/2012 12.68 0.18 2.540026 0.01429730470082
10/31/2012 12.73 0.05 2.543961 0.00393546356024
11/1/2012 12.73 0 2.543961 0
11/2/2012 12.73 0 2.543961 0
11/5/2012 12.5 -0.23 2.525729 -0.0182327682611
11/6/2012 12.25 -0.25 2.505526 -0.0202027073175
11/7/2012 12.5 0.25 2.525729 0.02020270731752
11/8/2012 12.5 0 2.525729 0
11/12/2012 12.31 -0.19 2.510412 -0.0153167041119
11/13/2012 12.31 0 2.510412 0
11/14/2012 12.45 0.14 2.521721 0.01130868271435
11/15/2012 12.11 -0.34 2.494032 -0.0276890653457
11/16/2012 13.1 0.99 2.572612 0.0785806726421
11/19/2012 12.9 -0.2 2.557227 -0.0153849188395
11/20/2012 12.84 -0.06 2.552565 -0.0046620131058
11/21/2012 13.74 0.9 2.620311 0.06774598853239
11/22/2012 13.8 0.06 2.624669 0.00435730536896
11/23/2012 14.8 1 2.694627 0.06995858860691
11/26/2012 15.26 0.46 2.725235 0.03060784508624
11/27/2012 15.75 0.49 2.75684 0.03160533941533
11/28/2012 15.48 -0.27 2.739549 -0.0172914971101
11/29/2012 15.25 -0.23 2.72458 -0.0149693651082
11/30/2012 15.25 0 2.72458 0
12/3/2012 15.75 0.5 2.75684 0.03226086221822
12/4/2012 15.49 -0.26 2.740195 -0.0166457108429
12/5/2012 15 -0.49 2.70805 -0.0321444533266
12/6/2012 15 0 2.70805 0
12/7/2012 15 0 2.70805 0
12/10/2012 15 0 2.70805 0
12/11/2012 15 0 2.70805 0
12/12/2012 15 0 2.70805 0
12/13/2012 15 0 2.70805 0
12/14/2012 15 0 2.70805 0
12/17/2012 15 0 2.70805 0
12/18/2012 15 0 2.70805 0
12/19/2012 15 0 2.70805 0
12/20/2012 15 0 2.70805 0
12/21/2012 15 0 2.70805 0
12/24/2012 15 0 2.70805 0
12/26/2012 15 0 2.70805 0
12/27/2012 15 0 2.70805 0
12/28/2012 14.2 -0.8 2.653242 -0.054808236495
12/31/2012 13.51 -0.69 2.60343 -0.0498118126351
1/1/2013 13.6 0.09 2.61007 0.0066396407699
1/2/2013 13.01 -0.59 2.565718 -0.0443515002176
1/3/2013 14.01 1 2.639771 0.0740530678245
1/4/2013 14.25 0.24 2.656757 0.01698554636574
1/7/2013 14.25 0 2.656757 0
1/8/2013 14.3 0.05 2.66026 0.0035026305512
1/9/2013 15.06 0.76 2.712042 0.05178268510589
1/10/2013 15.12 0.06 2.716018 0.00397614837964
1/11/2013 15 -0.12 2.70805 -0.0079681696492
1/14/2013 15 0 2.70805 0
1/15/2013 15 0 2.70805 0
1/16/2013 15 0 2.70805 0
1/17/2013 15.44 0.44 2.736962 0.02891134349442
1/18/2013 15.6 0.16 2.747271 0.01030936965886
1/21/2013 15.46 -0.14 2.738256 -0.0090148710962
1/22/2013 15.5 0.04 2.74084 0.00258398076592
1/23/2013 16.39 0.89 2.796671 0.05583136883054
1/24/2013 16.25 -0.14 2.788093 -0.00857848398
1/28/2013 16.19 -0.06 2.784394 -0.0036991410862
1/29/2013 16.25 0.06 2.788093 0.0036991410862
1/30/2013 16.25 0 2.788093 0
1/31/2013 16.25 0 2.788093 0
2/1/2013 16.49 0.24 2.802754 0.01466122779576
2/4/2013 16.5 0.01 2.80336 0.00060624433503
2/6/2013 16.6 0.1 2.809403 0.00604231445596
2/7/2013 16.6 0 2.809403 0
2/8/2013 17.6 1 2.867899 0.05849620668161
2/11/2013 17.85 0.25 2.882004 0.01410460618154
2/12/2013 18.85 1 2.936513 0.05450940566837
2/13/2013 18.6 -0.25 2.923162 -0.0133513331749
2/14/2013 19 0.4 2.944439 0.02127739844728
2/15/2013 20 1 2.995732 0.05129329438755
2/18/2013 20.62 0.62 3.026261 0.03052920503482
2/19/2013 20.62 0 3.026261 0
2/20/2013 19.64 -0.98 2.977568 -0.0486931756625
2/21/2013 19.99 0.35 2.995232 0.01766384558599
2/22/2013 20 0.01 2.995732 0.00050012504168
2/25/2013 20 0 2.995732 0
2/26/2013 20 0 2.995732 0
2/27/2013 20 0 2.995732 0
2/28/2013 20 0 2.995732 0
3/1/2013 20 0 2.995732 0
3/4/2013 20 0 2.995732 0
3/5/2013 20 0 2.995732 0
3/6/2013 19.96 -0.04 2.99373 -0.0020020026707
3/7/2013 19.97 0.01 2.994231 0.00050087654441
3/8/2013 20 0.03 2.995732 0.00150112612627
3/11/2013 19 -1 2.944439 -0.0512932943876
3/12/2013 18.32 -0.68 2.907993 -0.0364456199205
3/13/2013 17.61 -0.71 2.868467 -0.0395264367379
3/14/2013 17.98 0.37 2.88926 0.02079310653536
3/15/2013 18.76 0.78 2.931727 0.0424669145346
3/18/2013 18.76 0 2.931727 0
3/19/2013 18.76 0 2.931727 0
3/20/2013 19.26 0.5 2.95803 0.0263034627919
3/21/2013 18.48 -0.78 2.916689 -0.0413413401564
3/22/2013 19.3 0.82 2.960105 0.0434160296973
3/25/2013 19 -0.3 2.944439 -0.0156661167444
3/26/2013 19.66 0.66 2.978586 0.03414713555258
3/27/2013 19.66 0 2.978586 0
3/28/2013 19.66 0 2.978586 0
3/29/2013 18.75 -0.91 2.931194 -0.0473923623026
4/1/2013 19.5 0.75 2.970414 0.03922071315328
4/2/2013 18.5 -1 2.917771 -0.0526437334854
4/3/2013 18.25 -0.25 2.904165 -0.0136056520558
4/4/2013 18 -0.25 2.890372 -0.0137933221323
4/5/2013 18.97 0.97 2.942859 0.05248702605076
4/8/2013 18.9 -0.07 2.939162 -0.0036968618813
4/9/2013 18.9 0 2.939162 0
4/10/2013 19.48 0.58 2.969388 0.03022637614879
4/11/2013 19 -0.48 2.944439 -0.0249493190479
4/12/2013 19.84 0.84 2.9877 0.04326112269029
4/15/2013 19.4 -0.44 2.965273 -0.0224270357874
4/16/2013 19.89 0.49 2.990217 0.0249440267966
4/17/2013 19.89 0 2.990217 0
4/18/2013 18.98 -0.91 2.943386 -0.0468312996841
4/19/2013 19 0.02 2.944439 0.00105318598466
4/22/2013 18.9 -0.1 2.939162 -0.0052770571008
4/23/2013 14.78 -4.12 2.693275 -0.2458870065455
4/24/2013 15.47 0.69 2.738903 0.04562774906492
4/25/2013 16 0.53 2.772589 0.03368605765481
4/26/2013 15.95 -0.05 2.769459 -0.0031298930089
4/29/2013 16.23 0.28 2.786861 0.01740255229565
4/30/2013 17 0.77 2.833213 0.04635196252972
5/2/2013 17.03 0.03 2.834976 0.00176315061838
5/3/2013 17.5 0.47 2.862201 0.02722438625487
5/6/2013 17.5 0 2.862201 0
5/7/2013 17.9 0.4 2.884801 0.02259983191724
5/8/2013 17.51 -0.39 2.862772 -0.0220285665489
5/9/2013 18.22 0.71 2.90252 0.03974774553405
5/10/2013 18.69 0.47 2.927989 0.02546872963566
5/13/2013 18 -0.69 2.890372 -0.0376168635713
5/14/2013 18.25 0.25 2.904165 0.01379332213234
5/15/2013 18.25 0 2.904165 0
5/16/2013 18 -0.25 2.890372 -0.0137933221323
5/17/2013 18 0 2.890372 0
5/20/2013 17.8 -0.2 2.879198 -0.0111733005981
5/21/2013 17.97 0.17 2.888704 0.00950524349743
5/22/2013 18.97 1 2.942859 0.05415508315146
5/23/2013 19.35 0.38 2.962692 0.01983363552887
5/24/2013 19.5 0.15 2.970414 0.00772204609391
5/27/2013 19.42 -0.08 2.966303 -0.0041110027065
5/28/2013 20.42 1 3.016515 0.05021134987334
5/29/2013 21.44 1.02 3.065258 0.04874352346608
5/30/2013 22.51 1.07 3.11396 0.04870131871604
5/31/2013 23.35 0.84 3.150597 0.03663732919627
6/3/2013 24.18 0.83 3.185526 0.03492886107174
6/4/2013 23.57 -0.61 3.159975 -0.0255511282386
6/5/2013 22.94 -0.63 3.132882 -0.0270926052468
6/6/2013 23.33 0.39 3.14974 0.01685797433211
6/7/2013 22.18 -1.15 3.099191 -0.0505491041111
6/10/2013 21.16 -1.02 3.052113 -0.0470783749321
6/11/2013 21.25 0.09 3.056357 0.00424428838033
6/12/2013 21.39 0.14 3.062924 0.00656662772389
6/13/2013 21.49 0.1 3.067588 0.0046641875601
6/14/2013 20.78 -0.71 3.033991 -0.0335967249833
6/17/2013 21.81 1.03 3.082369 0.04837759454246
6/18/2013 21 -0.81 3.044522 -0.0378461424901
6/19/2013 19.95 -1.05 2.993229 -0.0512932943876
6/20/2013 19.95 0 2.993229 0
6/21/2013 19.95 0 2.993229 0
6/24/2013 20.31 0.36 3.011113 0.01788423225642
6/25/2013 20.3 -0.01 3.010621 -0.0004924895446
6/26/2013 19.3 -1 2.960105 -0.0505157901369
6/27/2013 19.5 0.2 2.970414 0.01030936965886
6/28/2013 19 -0.5 2.944439 -0.0259754864033
7/1/2013 20 1 2.995732 0.05129329438755
7/2/2013 20 0 2.995732 0
7/3/2013 19.95 -0.05 2.993229 -0.0025031302181
7/4/2013 19.5 -0.45 2.970414 -0.0228146777662
7/5/2013 20.17 0.67 3.004196 0.03378188639642
7/8/2013 20.17 0 3.004196 0
7/9/2013 20.5 0.33 3.020425 0.01622853417824
7/10/2013 20 -0.5 2.995732 -0.0246926125904
7/11/2013 20.01 0.01 2.996232 0.00049987504165
7/12/2013 20.25 0.24 3.008155 0.01192264495691
7/15/2013 20.6 0.35 3.025291 0.01713628224299
7/16/2013 20.5 -0.1 3.020425 -0.0048661896512
7/17/2013 21.07 0.57 3.04785 0.02742534167174
7/18/2013 21 -0.07 3.044522 -0.0033277900927
7/19/2013 20.5 -0.5 3.020425 -0.0240975515791
7/22/2013 20 -0.5 2.995732 -0.0246926125904
7/23/2013 20.5 0.5 3.020425 0.02469261259037
7/24/2013 20.15 -0.35 3.003204 -0.0172205977517
7/25/2013 19.5 -0.65 2.970414 -0.032789822823
7/26/2013 19.15 -0.35 2.952303 -0.018111749943
7/29/2013 19.74 0.59 2.982647 0.03034431837868
7/30/2013 19.74 0 2.982647 0
7/31/2013 19.74 0 2.982647 0
8/1/2013 19.95 0.21 2.993229 0.01058210933054
8/5/2013 19.95 0 2.993229 0
8/6/2013 19.8 -0.15 2.985682 -0.0075472056354
8/7/2013 19.98 0.18 2.994732 0.00904983551992
8/12/2013 19.75 -0.23 2.983153 -0.0115782818733
8/13/2013 19.75 0 2.983153 0
8/15/2013 19.28 -0.47 2.959068 -0.0240852021647
8/16/2013 19.05 -0.23 2.947067 -0.0120011876097
8/19/2013 19.05 0 2.947067 0
8/20/2013 19.05 0 2.947067 0
8/21/2013 19.02 -0.03 2.945491 -0.0015760444555
8/22/2013 19 -0.02 2.944439 -0.0010520779508
8/23/2013 19.3 0.3 2.960105 0.0156661167444
8/26/2013 19 -0.3 2.944439 -0.0156661167444
8/27/2013 19 0 2.944439 0
8/28/2013 18.95 -0.05 2.941804 -0.002635047638
8/29/2013 18.95 0 2.941804 0
8/30/2013 18.95 0 2.941804 0
9/2/2013 18.95 0 2.941804 0
9/3/2013 18.75 -0.2 2.931194 -0.010610179112
9/4/2013 18.75 0 2.931194 0
9/5/2013 18.75 0 2.931194 0
9/6/2013 18.58 -0.17 2.922086 -0.0091080190307
9/9/2013 19.29 0.71 2.959587 0.03750109353195
9/10/2013 20 0.71 2.995732 0.03614544663635
9/11/2013 20.99 0.99 3.044046 0.04831386027855
9/12/2013 21.7 0.71 3.077312 0.03326612671387
9/13/2013 21.38 -0.32 3.062456 -0.0148563549495
9/16/2013 21.25 -0.13 3.056357 -0.0060990102265
9/17/2013 21.25 0 3.056357 0
9/18/2013 21.25 0 3.056357 0
9/19/2013 21.59 0.34 3.07223 0.01587334915629
9/20/2013 21.48 -0.11 3.067122 -0.0051079748861
9/23/2013 20.51 -0.97 3.020913 -0.0462096975564
9/24/2013 20.99 0.48 3.044046 0.02313356174825
9/25/2013 20.99 0 3.044046 0
9/26/2013 20.99 0 3.044046 0
9/27/2013 20.98 -0.01 3.04357 -0.0004765308644
9/30/2013 20.98 0 3.04357 0
10/1/2013 20.8 -0.18 3.034953 -0.0086166162609
10/2/2013 19.99 -0.81 2.995232 -0.039720838195
10/3/2013 20.99 1 3.044046 0.04881398532023
10/4/2013 20.99 0 3.044046 0
10/7/2013 20.01 -0.98 2.996232 -0.0478139852369
10/8/2013 20.15 0.14 3.003204 0.00697213979705
10/9/2013 20.15 0 3.003204 0
10/10/2013 20.15 0 3.003204 0
10/11/2013 20.15 0 3.003204 0
10/14/2013 20.15 0 3.003204 0
10/21/2013 20 -0.15 2.995732 -0.0074720148387
10/22/2013 20 0 2.995732 0
10/23/2013 19 -1 2.944439 -0.0512932943876
10/24/2013 20 1 2.995732 0.05129329438755
10/25/2013 19.5 -0.5 2.970414 -0.0253178079843
10/28/2013 19.5 0 2.970414 0
10/29/2013 19.5 0 2.970414 0
10/30/2013 19.5 0 2.970414 0
10/31/2013 19.5 0 2.970414 0
11/1/2013 20.45 0.95 3.017983 0.04756841691911
11/4/2013 21.35 0.9 3.061052 0.04306885718582
11/5/2013 22.3 0.95 3.104587 0.04353493879144
11/6/2013 22.3 0 3.104587 0
11/7/2013 22.3 0 3.104587 0
11/8/2013 22.3 0 3.104587 0
11/11/2013 21.19 -1.11 3.053529 -0.0510573061859
11/12/2013 21.19 0 3.053529 0
11/13/2013 20.15 -1.04 3.003204 -0.0503250838875
11/18/2013 20.15 0 3.003204 0
11/19/2013 20.15 0 3.003204 0
11/20/2013 20 -0.15 2.995732 -0.0074720148387
11/21/2013 20 0 2.995732 0
11/22/2013 20.9 0.9 3.039749 0.04401688541677
11/25/2013 20.89 -0.01 3.039271 -0.0004785834023
11/26/2013 19.85 -1.04 2.988204 -0.0510665684353
11/27/2013 19.85 0 2.988204 0
11/28/2013 20.35 0.5 3.013081 0.0248769047554
11/29/2013 19.39 -0.96 2.964757 -0.048323442634
12/2/2013 19.9 0.51 2.99072 0.02596226247589
12/3/2013 19.5 -0.4 2.970414 -0.0203052661607
12/4/2013 19 -0.5 2.944439 -0.0259754864033
12/5/2013 19.5 0.5 2.970414 0.02597548640326
12/6/2013 19.5 0 2.970414 0
12/9/2013 19 -0.5 2.944439 -0.0259754864033
12/10/2013 19 0 2.944439 0
12/11/2013 19.49 0.49 2.969902 0.02546253435303
12/12/2013 19.49 0 2.969902 0
12/13/2013 19.13 -0.36 2.951258 -0.0186437300673
12/16/2013 19.13 0 2.951258 0
12/17/2013 18.44 -0.69 2.914522 -0.0367355653237
12/18/2013 19 0.56 2.944439 0.02991676103799
12/19/2013 18.75 -0.25 2.931194 -0.01324522675
12/20/2013 18.75 0 2.931194 0
12/23/2013 18.75 0 2.931194 0
12/24/2013 18.75 0 2.931194 0
12/26/2013 19.12 0.37 2.950735 0.01954115520684
12/27/2013 19.12 0 2.950735 0
12/30/2013 19.65 0.53 2.978077 0.02734243069202
12/31/2013 19.5 -0.15 2.970414 -0.0076628727456
1/1/2014 20.29 0.79 3.010128 0.03971368826802
1/2/2014 20.59 0.3 3.024806 0.01467736720197
1/3/2014 20.59 0 3.024806 0
1/6/2014 19.78 -0.81 2.984671 -0.0401341948451
1/7/2014 19.78 0 2.984671 0
1/8/2014 20 0.22 2.995732 0.01106094735942
1/9/2014 19.14 -0.86 2.95178 -0.0439518875292
1/10/2014 19.1 -0.04 2.949688 -0.0020920509722
1/13/2014 19.8 0.7 2.985682 0.03599360264791
1/15/2014 19.75 -0.05 2.983153 -0.0025284463534
1/16/2014 19.5 -0.25 2.970414 -0.0127390257774
1/17/2014 19 -0.5 2.944439 -0.0259754864033
1/20/2014 19 0 2.944439 0
1/21/2014 19.21 0.21 2.955431 0.01099199761403
1/22/2014 19.9 0.69 2.99072 0.03528875494998
1/23/2014 19.98 0.08 2.994732 0.00401204148996
1/24/2014 20.66 0.68 3.028199 0.03346769047109
1/27/2014 21.69 1.03 3.076851 0.04865186114729
1/28/2014 22.77 1.08 3.125444 0.04859255523687
1/29/2014 23.9 1.13 3.173878 0.04843457886182
1/30/2014 24.65 0.75 3.204777 0.03089844155123
1/31/2014 23.94 -0.71 3.175551 -0.0292262003589
2/3/2014 23.92 -0.02 3.174715 -0.0008357710474
2/4/2014 23.99 0.07 3.177637 0.00292214776917
2/6/2014 23.89 -0.1 3.17346 -0.0041771155139
2/7/2014 22.77 -1.12 3.125444 -0.0480160812621
2/10/2014 22.19 -0.58 3.099642 -0.0258021431311
2/11/2014 22.58 0.39 3.117065 0.01742282177701
2/12/2014 23.11 0.53 3.140265 0.02320086556477
2/13/2014 22.74 -0.37 3.124125 -0.0161399359639
2/14/2014 22.67 -0.07 3.121042 -0.003083023803
2/17/2014 21.55 -1.12 3.070376 -0.0506666479697
2/18/2014 21.68 0.13 3.07639 0.00601436002169
2/19/2014 21.5 -0.18 3.068053 -0.0083372414378
2/20/2014 21.09 -0.41 3.048799 -0.0192539406429
2/21/2014 21 -0.09 3.044522 -0.0042765567673
2/24/2014 21.3 0.3 3.058707 0.01418463499196
2/25/2014 21.01 -0.29 3.044999 -0.0137085578585
2/26/2014 21.94 0.93 3.088311 0.04331293999017
2/27/2014 21.85 -0.09 3.084201 -0.0041105333055
2/28/2014 21.94 0.09 3.088311 0.00411053330548
3/3/2014 21.29 -0.65 3.058237 -0.0300739759417
3/4/2014 21.7 0.41 3.077312 0.01907478164103
3/5/2014 21.3 -0.4 3.058707 -0.018605187831
3/6/2014 21.75 0.45 3.079614 0.02090668481931
3/7/2014 21.62 -0.13 3.073619 -0.0059949453236
3/10/2014 22 0.38 3.091042 0.01742364114725
3/11/2014 21.88 -0.12 3.085573 -0.0054694758045
3/12/2014 22 0.12 3.091042 0.00546947580454
3/13/2014 22.01 0.01 3.091497 0.00045444218005
3/14/2014 21.45 -0.56 3.065725 -0.0257722501643
3/17/2014 21.95 0.5 3.088767 0.02304249414715
3/18/2014 22.7 0.75 3.122365 0.03359778496618
3/19/2014 23.41 0.71 3.153163 0.03079835701546
3/20/2014 24 0.59 3.178054 0.02489054884513
3/21/2014 22.81 -1.19 3.127199 -0.0508547940516
3/24/2014 21.67 -1.14 3.075929 -0.051270220748
3/25/2014 20.64 -1.03 3.027231 -0.0486978749349
3/26/2014 20.62 -0.02 3.026261 -0.0009694620245
3/27/2014 20.79 0.17 3.034472 0.00821062328111
3/28/2014 20.36 -0.43 3.013572 -0.0208999101876
3/31/2014 20.57 0.21 3.023834 0.01026151198254
4/1/2014 20.25 -0.32 3.008155 -0.0156789101123
4/2/2014 20.17 -0.08 3.004196 -0.0039584415864
4/3/2014 20.5 0.33 3.020425 0.01622853417824
4/4/2014 20.34 -0.16 3.012589 -0.0078354955239
4/7/2014 20.53 0.19 3.021887 0.00929784041043
4/8/2014 20.36 -0.17 3.013572 -0.0083150393485
4/9/2014 20.51 0.15 3.020913 0.00734038040197
4/10/2014 20.36 -0.15 3.013572 -0.007340380402
4/11/2014 20.13 -0.23 3.002211 -0.0113609520306
4/14/2014 20.64 0.51 3.027231 0.02501970096166
4/15/2014 20.33 -0.31 3.012098 -0.0151333129731
4/16/2014 20.6 0.27 3.025291 0.01319344815528
4/17/2014 21.24 0.64 3.055886 0.0305951205782
4/18/2014 21.35 0.11 3.061052 0.0051655433009
4/21/2014 21.2 -0.15 3.054001 -0.0070505579967
4/22/2014 21.18 -0.02 3.053057 -0.0009438415047
4/23/2014 20.5 -0.68 3.020425 -0.0326324540289
4/24/2014 20.2 -0.3 3.005683 -0.0147422817372
4/25/2014 20.02 -0.18 2.996732 -0.0089508305201
4/28/2014 19.03 -0.99 2.946017 -0.050715092579
4/29/2014 19.14 0.11 2.95178 0.00576370471675
4/30/2014 19.32 0.18 2.961141 0.00936044275956
5/2/2014 19.31 -0.01 2.960623 -0.0005177323439
5/5/2014 19.01 -0.3 2.944965 -0.0156579399401
5/6/2014 19.02 0.01 2.945491 0.00052590061691
5/7/2014 19.09 0.07 2.949165 0.00367358062041
5/8/2014 19 -0.09 2.944439 -0.0047256585712
5/9/2014 18.9 -0.1 2.939162 -0.0052770571008
5/12/2014 18.87 -0.03 2.937573 -0.0015885626851
5/13/2014 18.79 -0.08 2.933325 -0.0042485459551
5/14/2014 18.7 -0.09 2.928524 -0.0048012895648
5/15/2014 18.83 0.13 2.935451 0.00692781880852
5/16/2014 18.76 -0.07 2.931727 -0.003724399091
5/19/2014 19.49 0.73 2.969902 0.03817456994139
5/20/2014 19.21 -0.28 2.955431 -0.014470536739
5/21/2014 19.37 0.16 2.963725 0.00829450063844
5/22/2014 18.96 -0.41 2.942331 -0.021393980592
5/23/2014 18.89 -0.07 2.938633 -0.0036988153135
5/26/2014 18.89 0 2.938633 0
5/27/2014 19 0.11 2.944439 0.00580629765302
5/28/2014 19.05 0.05 2.947067 0.00262812240627
5/29/2014 19.19 0.14 2.954389 0.0073222084469
5/30/2014 19.1 -0.09 2.949688 -0.004700974967
6/2/2014 19.15 0.05 2.952303 0.00261438057407
6/3/2014 19.95 0.8 2.993229 0.04092642770922
6/4/2014 19.17 -0.78 2.953347 -0.0398825862783
6/5/2014 19.16 -0.01 2.952825 -0.0005217845148
6/6/2014 19.16 0 2.952825 0
6/9/2014 19.17 0.01 2.953347 0.00052178451484
6/10/2014 19.15 -0.02 2.952303 -0.0010438414309
6/11/2014 19.15 0 2.952303 0
6/12/2014 19 -0.15 2.944439 -0.0078637364602
6/13/2014 19 0 2.944439 0
6/16/2014 19 0 2.944439 0
6/17/2014 19 0 2.944439 0
6/18/2014 18.51 -0.49 2.918311 -0.026127852581
6/19/2014 18.03 -0.48 2.892037 -0.0262740893702
6/20/2014 18.03 0 2.892037 0
6/23/2014 18 -0.03 2.890372 -0.0016652793191
6/24/2014 17.77 -0.23 2.877512 -0.0128601157296
6/25/2014 17.16 -0.61 2.842581 -0.0349305481067
6/26/2014 17.55 0.39 2.865054 0.02247285585206
6/27/2014 17.06 -0.49 2.836737 -0.0283174078483
6/30/2014 17.5 0.44 2.862201 0.02546433886594
7/1/2014 17 -0.5 2.833213 -0.0289875368733
7/2/2014 18 1 2.890372 0.05715841383995
7/3/2014 18.85 0.85 2.936513 0.04614115599786
7/4/2014 18.85 0 2.936513 0
7/7/2014 18.85 0 2.936513 0
7/8/2014 19.06 0.21 2.947592 0.01107898433204
7/9/2014 20 0.94 2.995732 0.04814037532794
7/10/2014 20.99 0.99 3.044046 0.04831386027855
7/11/2014 21.86 0.87 3.084658 0.04061234891585
7/14/2014 20.77 -1.09 3.03351 -0.0511488448604
7/15/2014 20.75 -0.02 3.032546 -0.0009633912113
7/16/2014 20.75 0 3.032546 0
7/17/2014 19.81 -0.94 2.986187 -0.0463593859662
7/18/2014 19.75 -0.06 2.983153 -0.0030333693633
7/21/2014 19.5 -0.25 2.970414 -0.0127390257774
7/22/2014 19.5 0 2.970414 0
7/23/2014 19.5 0 2.970414 0
7/24/2014 19.4 -0.1 2.965273 -0.0051413995004
7/28/2014 19.5 0.1 2.970414 0.00514139950042
8/4/2014 19.02 -0.48 2.945491 -0.0249234084525
8/5/2014 19.25 0.23 2.957511 0.01202000361655
8/6/2014 18.55 -0.7 2.92047 -0.0370412716803
8/7/2014 19 0.45 2.944439 0.023969190113
8/8/2014 19 0 2.944439 0
8/11/2014 18.2 -0.8 2.901422 -0.0430173850837
8/12/2014 17.9 -0.3 2.884801 -0.016620881236
8/13/2014 17.9 0 2.884801 0
8/15/2014 17.9 0 2.884801 0
8/18/2014 17.9 0 2.884801 0
8/19/2014 17.9 0 2.884801 0
8/20/2014 17.95 0.05 2.88759 0.00278940208758
8/21/2014 18.14 0.19 2.898119 0.0105293297527
8/22/2014 18.08 -0.06 2.894806 -0.003313089723
8/25/2014 19.03 0.95 2.946017 0.05121032634403
8/26/2014 19.8 0.77 2.985682 0.03966525639243
8/27/2014 19.78 -0.02 2.984671 -0.0010106115059
8/28/2014 18.93 -0.85 2.940748 -0.0439233609733
8/29/2014 19.45 0.52 2.967847 0.02709910484322
9/1/2014 18.61 -0.84 2.923699 -0.0441479994103
9/2/2014 19.13 0.52 2.951258 0.027558712798
9/3/2014 20.13 1 3.002211 0.05095345619954
9/4/2014 21.13 1 3.050694 0.04848259197627
9/5/2014 22.18 1.05 3.099191 0.04849715029426
9/8/2014 23.28 1.1 3.147595 0.04840364094102
9/9/2014 23.25 -0.03 3.146305 -0.0012894908299
9/10/2014 23.25 0 3.146305 0
9/11/2014 23.3 0.05 3.148453 0.00214822853829
9/12/2014 23.88 0.58 3.173041 0.02458792795275
9/15/2014 23.26 -0.62 3.146735 -0.0263061414339
9/16/2014 23.85 0.59 3.171784 0.02504907024383
9/17/2014 23.8 -0.05 3.169686 -0.0020986366569
9/18/2014 23.29 -0.51 3.148024 -0.0216614967812
9/19/2014 23.35 0.06 3.150597 0.00257290021866
9/22/2014 23.35 0 3.150597 0
9/23/2014 23.69 0.34 3.165053 0.01445603405579
9/24/2014 23.5 -0.19 3.157 -0.0080525970206
9/25/2014 23.25 -0.25 3.146305 -0.0106952891167
9/26/2014 23.4 0.15 3.152736 0.00643089033029
9/29/2014 23.3 -0.1 3.148453 -0.004282661792
9/30/2014 23.25 -0.05 3.146305 -0.0021482285383
10/1/2014 23.25 0 3.146305 0
10/2/2014 24.01 0.76 3.17847 0.0321652781998
10/3/2014 23.95 -0.06 3.175968 -0.0025020863762
10/9/2014 23.3 -0.65 3.148453 -0.0275149632853
10/10/2014 24 0.7 3.178054 0.02960046977629
10/13/2014 23.59 -0.41 3.160823 -0.0172309369284
10/14/2014 24 0.41 3.178054 0.01723093692836
10/15/2014 23.75 -0.25 3.167583 -0.0104712998673
10/16/2014 24.22 0.47 3.187179 0.0195962076443
10/17/2014 25.43 1.21 3.23593 0.04875084130908
10/20/2014 26.7 1.27 3.284664 0.04873398597218
10/21/2014 28.03 1.33 3.333275 0.04861179977049
10/22/2014 29.43 1.4 3.382015 0.04873919706868
10/23/2014 29.58 0.15 3.387098 0.00508389503727
10/24/2014 28.61 -0.97 3.353756 -0.0333421502206
10/27/2014 27.72 -0.89 3.322154 -0.0316021327403
10/28/2014 28 0.28 3.332205 0.0100503358535
10/29/2014 27.87 -0.13 3.327551 -0.0046536686813
10/30/2014 27.33 -0.54 3.307985 -0.0195658415539
10/31/2014 27.05 -0.28 3.297687 -0.0102979946475
11/5/2014 27.71 0.66 3.321793 0.0241063535824
11/6/2014 27.63 -0.08 3.318902 -0.0028912199396
11/7/2014 28.7 1.07 3.356897 0.03799498383025
11/10/2014 28.39 -0.31 3.346037 -0.0108601522807
11/11/2014 27.95 -0.44 3.330417 -0.0156197708838
11/12/2014 29.3 1.35 3.377588 0.04717031642191
11/13/2014 29.18 -0.12 3.373484 -0.0041039729284
11/14/2014 28.99 -0.19 3.366951 -0.0065326001611
11/17/2014 29 0.01 3.367296 0.00034488705291
11/18/2014 28.32 -0.68 3.343568 -0.023727561161
11/19/2014 28.5 0.18 3.349904 0.00633581844909
11/20/2014 27.08 -1.42 3.298795 -0.0511086392305
11/21/2014 27 -0.08 3.295837 -0.0029585820397
11/24/2014 26.94 -0.06 3.293612 -0.0022246950221
11/25/2014 27.4 0.46 3.310543 0.01693084241181
11/26/2014 27.25 -0.15 3.305054 -0.0054894922848
11/27/2014 27 -0.25 3.295837 -0.0092166551049
11/28/2014 28.2 1.2 3.339322 0.04348511193974
12/1/2014 27.06 -1.14 3.298057 -0.0412653552014
12/2/2014 27.83 0.77 3.326115 0.02805795279516
12/3/2014 27.31 -0.52 3.307253 -0.0188616400522
12/4/2014 27.93 0.62 3.329701 0.02244844447147
12/5/2014 27.8 -0.13 3.325036 -0.0046653592605
12/8/2014 27.95 0.15 3.330417 0.00538117890452
12/9/2014 27.5 -0.45 3.314186 -0.0162311949286
12/10/2014 27.25 -0.25 3.305054 -0.0091324835633
12/11/2014 27.49 0.24 3.313822 0.0087687810679
12/12/2014 27.5 0.01 3.314186 0.00036370249537
12/15/2014 27.42 -0.08 3.311273 -0.0029133305384
12/16/2014 26.86 -0.56 3.290638 -0.0206344830391
12/17/2014 26.55 -0.31 3.27903 -0.0116084434071
12/18/2014 26.41 -0.14 3.273743 -0.0052870213789
12/19/2014 26.2 -0.21 3.265759 -0.007983315542
12/22/2014 26.3 0.1 3.269569 0.00380952841667
12/23/2014 26.5 0.2 3.277145 0.00757579380846
12/24/2014 26.5 0 3.277145 0
12/26/2014 26.06 -0.44 3.260402 -0.0167431612955
12/29/2014 27 0.94 3.295837 0.03543529430763
12/30/2014 27.52 0.52 3.314913 0.01907614706081
12/31/2014 27.4 -0.12 3.310543 -0.0043699996711
1/1/2015 27.44 0.04 3.312002 0.00145878946366
1/2/2015 27.93 0.49 3.329701 0.0176995770994
1/5/2015 29.32 1.39 3.37827 0.04856849706137
1/6/2015 30.68 1.36 3.423611 0.0453410994806
1/7/2015 30.04 -0.64 3.40253 -0.0210811496031
1/8/2015 30.2 0.16 3.407842 0.00531209748489
1/9/2015 30 -0.2 3.401197 -0.0066445427187
1/12/2015 30.5 0.5 3.417727 0.01652930195121
1/13/2015 30.5 0 3.417727 0
1/14/2015 30.93 0.43 3.431727 0.01399990308361
1/15/2015 32.47 1.54 3.480317 0.04858999941778
1/16/2015 34.01 1.54 3.526655 0.04633801290435
1/19/2015 34.54 0.53 3.542118 0.01546347369943
1/20/2015 33.98 -0.56 3.525772 -0.0163459564747
1/21/2015 33.77 -0.21 3.519573 -0.0061992818463
1/22/2015 33.49 -0.28 3.511247 -0.0083259475914
1/23/2015 33.31 -0.18 3.505858 -0.0053892346005
1/26/2015 33.75 0.44 3.51898 0.01312276511295
1/27/2015 33.55 -0.2 3.513037 -0.0059435539008
1/28/2015 33.49 -0.06 3.511247 -0.0017899766116
1/29/2015 33.18 -0.31 3.501947 -0.0092996020438
1/30/2015 32.6 -0.58 3.484312 -0.0176349963896
2/2/2015 32.5 -0.1 3.48124 -0.003072199037
2/3/2015 32.5 0 3.48124 0
2/4/2015 33.75 1.25 3.51898 0.03774032798285
2/6/2015 33.31 -0.44 3.505858 -0.013122765113
2/9/2015 33.9 0.59 3.523415 0.01755736218082
2/10/2015 34 0.1 3.526361 0.00294551022976
2/11/2015 33.61 -0.39 3.514824 -0.0115368828791
2/12/2015 32.88 -0.73 3.492865 -0.021959071549
2/13/2015 33.6 0.72 3.514526 0.02166149678118
2/16/2015 33.6 0 3.514526 0
2/17/2015 33.75 0.15 3.51898 0.00445435034938
2/18/2015 33 -0.75 3.496508 -0.0224728558521
2/19/2015 33.5 0.5 3.511545 0.01503787736454
2/20/2015 33 -0.5 3.496508 -0.0150378773645
2/23/2015 32.51 -0.49 3.481548 -0.0149598271507
2/24/2015 31.25 -1.26 3.442019 -0.0395283581334
2/25/2015 32.7 1.45 3.487375 0.0453557017208
2/26/2015 31.28 -1.42 3.442979 -0.0443961622261
2/27/2015 31.5 0.22 3.449988 0.00700863015448
3/2/2015 30.5 -1 3.417727 -0.0322608622182
3/3/2015 31.5 1 3.449988 0.03226086221822
3/4/2015 31 -0.5 3.433987 -0.0160003413464
3/5/2015 30.1 -0.9 3.404525 -0.0294620327303
3/6/2015 31 0.9 3.433987 0.02946203273032
3/9/2015 31 0 3.433987 0
3/10/2015 29.53 -1.47 3.385407 -0.0485805087293
3/11/2015 30.25 0.72 3.409496 0.02408948872102
3/12/2015 29.5 -0.75 3.38439 -0.0251059211311
3/13/2015 30 0.5 3.401197 0.01680711831638
3/16/2015 30 0 3.401197 0
3/17/2015 29.99 -0.01 3.400864 -0.0003333889012
3/18/2015 28.5 -1.49 3.349904 -0.0509599054863
3/19/2015 29.45 0.95 3.382694 0.03278982282299
3/20/2015 30.32 0.87 3.411808 0.02911365067658
3/24/2015 29.8 -0.52 3.394508 -0.0172991672628
3/25/2015 28.31 -1.49 3.343215 -0.0512932943876
3/26/2015 26.93 -1.38 3.293241 -0.0499741923003
3/27/2015 26.99 0.06 3.295466 0.00222552020641
3/30/2015 26 -0.99 3.258097 -0.0373698890084
3/31/2015 27.3 1.3 3.306887 0.04879016416943
4/1/2015 27.24 -0.06 3.304686 -0.0022002209096
4/2/2015 27.28 0.04 3.306154 0.00146735169395
4/3/2015 27.28 0 3.306154 0
4/6/2015 28.59 1.31 3.353057 0.04690317335896
4/7/2015 27.21 -1.38 3.303585 -0.0494724535391
4/8/2015 27.21 0 3.303585 0
4/9/2015 27.21 0 3.303585 0
4/10/2015 27 -0.21 3.295837 -0.0077476867908
4/13/2015 27.05 0.05 3.297687 0.00185013928816
4/14/2015 27 -0.05 3.295837 -0.0018501392882
4/15/2015 27 0 3.295837 0
4/16/2015 27 0 3.295837 0
4/17/2015 28.35 1.35 3.344627 0.04879016416943
4/20/2015 29.76 1.41 3.393165 0.04853817979113
4/21/2015 28.99 -0.77 3.366951 -0.0262142670313
4/22/2015 28.75 -0.24 3.358638 -0.0083131756902
4/23/2015 30.18 1.43 3.407179 0.04854168609634
4/24/2015 31.68 1.5 3.455686 0.04850611360652
4/27/2015 32.31 0.63 3.475377 0.01969121289018
4/28/2015 32.8 0.49 3.490429 0.01505173555369
4/29/2015 31.25 -1.55 3.442019 -0.0484091392077
4/30/2015 32.5 1.25 3.48124 0.03922071315328
5/4/2015 31.3 -1.2 3.443618 -0.0376219917896
5/5/2015 32.25 0.95 3.473518 0.02989994569567
5/6/2015 31.57 -0.68 3.452207 -0.0213107406719
5/7/2015 31.51 -0.06 3.450305 -0.0019023468007
5/8/2015 31.6 0.09 3.453157 0.00285216482368
5/11/2015 30.74 -0.86 3.425565 -0.0275923824824
5/12/2015 31 0.26 3.433987 0.0084224663747
5/13/2015 31.4 0.4 3.446808 0.01282068842906
5/14/2015 31.06 -0.34 3.435921 -0.0108870751937
5/15/2015 30.05 -1.01 3.402863 -0.0330581567393
5/18/2015 30.32 0.27 3.411808 0.00894489979295
5/19/2015 31.5 1.18 3.449988 0.03817998505742
5/20/2015 30.83 -0.67 3.428488 -0.0214993039335
5/21/2015 30.5 -0.33 3.417727 -0.0107615582847
5/22/2015 30.5 0 3.417727 0
5/25/2015 29.1 -1.4 3.370738 -0.0469885094359
5/26/2015 30.1 1 3.404525 0.03378699757738
5/27/2015 30.98 0.88 3.433342 0.02881666323389
5/28/2015 30.9 -0.08 3.430756 -0.002585651085
5/29/2015 31 0.1 3.433987 0.00323102058145
6/1/2015 31 0 3.433987 0
6/2/2015 30.9 -0.1 3.430756 -0.0032310205814
6/3/2015 30.9 0 3.430756 0
6/4/2015 30.85 -0.05 3.429137 -0.0016194335523
6/5/2015 31.99 1.14 3.465423 0.03628660361003
6/8/2015 31.05 -0.94 3.435599 -0.0298245455819
6/9/2015 30.9 -0.15 3.430756 -0.0048426244758
6/10/2015 30.97 0.07 3.433019 0.00226281008141
6/11/2015 30.79 -0.18 3.42719 -0.0058290320487
6/12/2015 30.79 0 3.42719 0
6/15/2015 31 0.21 3.433987 0.00679724254874
6/16/2015 31 0 3.433987 0
6/17/2015 30.9 -0.1 3.430756 -0.0032310205814
6/18/2015 31 0.1 3.433987 0.00323102058145
6/19/2015 31 0 3.433987 0
6/22/2015 30.75 -0.25 3.42589 -0.0080972102326
6/23/2015 30.75 0 3.42589 0
6/24/2015 30.75 0 3.42589 0
6/25/2015 30.75 0 3.42589 0
6/26/2015 30.85 0.1 3.429137 0.00324675609887
6/29/2015 30.85 0 3.429137 0
6/30/2015 30.98 0.13 3.433342 0.00420508463733
7/1/2015 30.98 0 3.433342 0
7/2/2015 31.07 0.09 3.436243 0.00290088841623
7/3/2015 30.97 -0.1 3.433019 -0.0032237294198
7/6/2015 31.73 0.76 3.457263 0.02424361160999
7/7/2015 31.7 -0.03 3.456317 -0.0009459247119
7/8/2015 31 -0.7 3.433987 -0.0223294763981
7/9/2015 31 0 3.433987 0
7/10/2015 31.8 0.8 3.459466 0.02547908530098
7/13/2015 31.47 -0.33 3.449035 -0.0104315787098
7/14/2015 31.98 0.51 3.465111 0.01607599632949
7/15/2015 31.75 -0.23 3.457893 -0.0072179820671
7/16/2015 31.75 0 3.457893 0
7/22/2015 31.51 -0.24 3.450305 -0.0075877695695
7/23/2015 31.9 0.39 3.462606 0.01230105402162
7/24/2015 32.25 0.35 3.473518 0.01091203345098
7/27/2015 31.86 -0.39 3.461351 -0.0121667387599
7/28/2015 32 0.14 3.465736 0.00438459831782
7/29/2015 33.6 1.6 3.514526 0.04879016416943
7/30/2015 32.8 -0.8 3.490429 -0.0240975515791
7/31/2015 32.65 -0.15 3.485845 -0.0045836596677
8/3/2015 34.28 1.63 3.534562 0.04871723800714
8/4/2015 34.33 0.05 3.53602 0.00145751374002
8/5/2015 33.92 -0.41 3.524005 -0.0120147965459
8/6/2015 33.9 -0.02 3.523415 -0.0005897965373
8/7/2015 34.99 1.09 3.555062 0.03164729199319
8/10/2015 36.73 1.74 3.603594 0.04853155345198
8/11/2015 38.56 1.83 3.652215 0.04862160991077
8/12/2015 38.38 -0.18 3.647536 -0.0046789791628
8/13/2015 37.6 -0.78 3.627004 -0.0205324401837
8/17/2015 37.6 0 3.627004 0
8/18/2015 37 -0.6 3.610918 -0.0160861377516
8/19/2015 37.15 0.15 3.614964 0.00404585851954
8/20/2015 37.38 0.23 3.621136 0.00617203086365
8/21/2015 36.5 -0.88 3.597312 -0.023823541439
8/24/2015 35.3 -1.2 3.563883 -0.0334292966492
8/25/2015 34.57 -0.73 3.542986 -0.0208967100057
8/26/2015 33.67 -0.9 3.516607 -0.0263790207606
8/27/2015 35.18 1.51 3.560478 0.04387050613643
8/28/2015 36 0.82 3.583519 0.0230411991467
8/31/2015 37.74 1.74 3.630721 0.04720160148429
9/1/2015 37 -0.74 3.610918 -0.0198026272962
9/2/2015 36.99 -0.01 3.610648 -0.0002703067999
9/3/2015 36.99 0 3.610648 0
9/4/2015 37.25 0.26 3.617652 0.00700433898121
9/7/2015 35.89 -1.36 3.580459 -0.0371932396661
9/8/2015 34.1 -1.79 3.529297 -0.05116132087
9/9/2015 34 -0.1 3.526361 -0.0029368596733
9/10/2015 34.89 0.89 3.5522 0.02583973058252
9/11/2015 33.5 -1.39 3.511545 -0.0406548163677
9/14/2015 32.96 -0.54 3.495295 -0.0162507337897
9/15/2015 33.7 0.74 3.517498 0.02220313231705
9/16/2015 33.99 0.29 3.526066 0.00856852634971
9/17/2015 32.43 -1.56 3.479084 -0.0469824433888
9/18/2015 33.74 1.31 3.518684 0.0396001567986
9/21/2015 32.66 -1.08 3.486151 -0.0325329895755
9/22/2015 32.54 -0.12 3.48247 -0.0036809857514
9/23/2015 33.1 0.56 3.499533 0.01706318059213
9/28/2015 32.25 -0.85 3.473518 -0.0260152391412
9/29/2015 32.69 0.44 3.487069 0.01355117749434
9/30/2015 32.7 0.01 3.487375 0.00030585716709
10/1/2015 32.67 -0.03 3.486457 -0.0009178522902
10/2/2015 32.15 -0.52 3.470412 -0.0160447749294
10/5/2015 32 -0.15 3.465736 -0.0046765478839
10/6/2015 32.5 0.5 3.48124 0.01550418653597
10/7/2015 32.5 0 3.48124 0
10/8/2015 32.5 0 3.48124 0
10/9/2015 33.4 0.9 3.508556 0.02731581064696
10/12/2015 33.4 0 3.508556 0
10/13/2015 33.95 0.55 3.524889 0.01633295402205
10/14/2015 34.69 0.74 3.546451 0.02156260697695
10/15/2015 34.69 0 3.546451 0
10/16/2015 34.69 0 3.546451 0
10/19/2015 33.5 -1.19 3.511545 -0.0349060221506
10/20/2015 34 0.5 3.526361 0.01481508578514
10/21/2015 34 0 3.526361 0
10/22/2015 34 0 3.526361 0
10/26/2015 33.45 -0.55 3.510052 -0.0163087380419
10/27/2015 33.95 0.5 3.524889 0.01483706743047
10/28/2015 34.15 0.2 3.530763 0.00587373201209
10/29/2015 34.5 0.35 3.540959 0.01019673802052
10/30/2015 34.5 0 3.540959 0
11/2/2015 34.5 0 3.540959 0
11/3/2015 34.5 0 3.540959 0
11/4/2015 35.25 0.75 3.562466 0.02150620522096
11/5/2015 35.25 0 3.562466 0
11/6/2015 35 -0.25 3.555348 -0.0071174677689
11/9/2015 35.5 0.5 3.569533 0.01418463499196
11/10/2015 35 -0.5 3.555348 -0.014184634992
11/11/2015 35 0 3.555348 0
11/12/2015 35 0 3.555348 0
11/13/2015 35.2 0.2 3.561046 0.00569802111464
11/16/2015 35.2 0 3.561046 0
11/17/2015 34.08 -1.12 3.528711 -0.0323353806429
11/18/2015 34 -0.08 3.526361 -0.002350177345
11/19/2015 34 0 3.526361 0
11/20/2015 34 0 3.526361 0
11/23/2015 34 0 3.526361 0
11/24/2015 34 0 3.526361 0
11/25/2015 33.9 -0.1 3.523415 -0.0029455102298
11/26/2015 33.05 -0.85 3.498022 -0.0253934480887
11/27/2015 33.05 0 3.498022 0
11/30/2015 33 -0.05 3.496508 -0.0015140048312
12/1/2015 33 0 3.496508 0
12/2/2015 33 0 3.496508 0
12/3/2015 33 0 3.496508 0
12/4/2015 33 0 3.496508 0
12/7/2015 33 0 3.496508 0
12/8/2015 33 0 3.496508 0
12/9/2015 33 0 3.496508 0
12/10/2015 32.99 -0.01 3.496204 -0.000303076226
12/11/2015 32.99 0 3.496204 0
12/14/2015 32.99 0 3.496204 0
12/15/2015 32.33 -0.66 3.475996 -0.0202088935031
12/16/2015 32.75 0.42 3.488903 0.01290737034392
12/17/2015 31.51 -1.24 3.450305 -0.0385980063121
12/18/2015 32 0.49 3.465736 0.01543094703054
12/21/2015 32 0 3.465736 0
12/22/2015 32 0 3.465736 0
12/23/2015 32 0 3.465736 0
12/28/2015 32 0 3.465736 0
12/29/2015 32 0 3.465736 0
12/30/2015 32.48 0.48 3.480625 0.01488861249375
12/31/2015 32.4 -0.08 3.478158 -0.0024660924952
1/1/2016 32.6 0.2 3.484312 0.00615386557438
1/4/2016 32.6 0 3.484312 0
1/5/2016 32.2 -0.4 3.471966 -0.0123458358223
1/6/2016 32.2 0 3.471966 0
1/7/2016 32.2 0 3.471966 0
1/8/2016 32.2 0 3.471966 0
1/11/2016 32.2 0 3.471966 0
1/12/2016 32.2 0 3.471966 0
1/13/2016 32.2 0 3.471966 0
1/14/2016 32.2 0 3.471966 0
1/15/2016 32.2 0 3.471966 0
1/18/2016 32.2 0 3.471966 0
1/19/2016 31.5 -0.7 3.449988 -0.0219789067188
1/20/2016 30.54 -0.96 3.419037 -0.0309502460411
1/21/2016 30.7 0.16 3.424263 0.00522535480266
1/22/2016 31 0.3 3.433987 0.00972454989199
1/25/2016 30.5 -0.5 3.417727 -0.0162605208718
1/26/2016 30.5 0 3.417727 0
1/27/2016 30.5 0 3.417727 0
1/28/2016 30.5 0 3.417727 0
1/29/2016 30.5 0 3.417727 0
2/1/2016 31 0.5 3.433987 0.01626052087178
2/2/2016 31.5 0.5 3.449988 0.01600034134644
2/3/2016 32 0.5 3.465736 0.01574835696814
2/4/2016 32.5 0.5 3.48124 0.01550418653597
2/8/2016 33 0.5 3.496508 0.01526747213079
2/9/2016 33 0 3.496508 0
2/10/2016 33 0 3.496508 0
2/11/2016 32.26 -0.74 3.473828 -0.0226794887694
2/12/2016 32.26 0 3.473828 0
2/15/2016 31.65 -0.61 3.454738 -0.0190899241069
2/16/2016 31.65 0 3.454738 0
2/17/2016 32.5 0.85 3.48124 0.02650194074551
2/18/2016 30.95 -1.55 3.432373 -0.0488670902051
2/19/2016 30.95 0 3.432373 0
2/22/2016 30.95 0 3.432373 0
2/23/2016 30.95 0 3.432373 0
2/24/2016 30.95 0 3.432373 0
2/25/2016 31.5 0.55 3.449988 0.01761454670098
2/26/2016 31.5 0 3.449988 0
2/29/2016 31.5 0 3.449988 0
3/1/2016 31.5 0 3.449988 0
3/2/2016 31.5 0 3.449988 0
3/3/2016 31.5 0 3.449988 0
3/4/2016 31.5 0 3.449988 0
3/7/2016 31.5 0 3.449988 0
3/8/2016 32.7 1.2 3.487375 0.03738753207162
3/9/2016 32.7 0 3.487375 0
3/10/2016 31.08 -1.62 3.436565 -0.0508105524038
3/11/2016 32 0.92 3.465736 0.02917137730028
3/14/2016 32 0 3.465736 0
3/15/2016 31.8 -0.2 3.459466 -0.0062696130136
3/16/2016 32 0.2 3.465736 0.0062696130136
3/17/2016 32.18 0.18 3.471345 0.00560923876451
3/18/2016 31.6 -0.58 3.453157 -0.0181880209714
3/21/2016 32 0.4 3.465736 0.01257878220686
3/22/2016 33.6 1.6 3.514526 0.04879016416943
3/24/2016 35.28 1.68 3.563316 0.04879016416943
3/25/2016 36.97 1.69 3.610107 0.04679054180995
3/28/2016 36.81 -0.16 3.60577 -0.0043372255576
3/29/2016 35.93 -0.88 3.581573 -0.0241969462655
3/30/2016 35.44 -0.49 3.567841 -0.0137314753885
3/31/2016 34.94 -0.5 3.553632 -0.014208821031
4/1/2016 34.95 0.01 3.553918 0.00028616397391
4/4/2016 34.59 -0.36 3.543565 -0.0103538457307
4/5/2016 34.58 -0.01 3.543275 -0.0002891426939
4/6/2016 34.88 0.3 3.551914 0.00863811878563
4/7/2016 35 0.12 3.555348 0.00343446244863
4/8/2016 34.59 -0.41 3.543565 -0.0117834385403
4/11/2016 33.69 -0.9 3.517201 -0.0263635655306
4/12/2016 34.8 1.11 3.549617 0.03241632936197
4/13/2016 36.33 1.53 3.592644 0.04302645945268
4/14/2016 27.71 -8.62 3.321793 -0.2708504873582
4/15/2016 26.33 -1.38 3.270709 -0.0510843853667
4/18/2016 25.03 -1.3 3.220075 -0.0506338680645
4/19/2016 25.23 0.2 3.228034 0.00795865720928
4/20/2016 25.12 -0.11 3.223664 -0.004369421053
4/21/2016 25.17 0.05 3.225653 0.00198846754723
4/22/2016 24 -1.17 3.178054 -0.0475989787993
4/25/2016 23.61 -0.39 3.16167 -0.0163834792505
4/26/2016 24 0.39 3.178054 0.01638347925052
4/27/2016 23.67 -0.33 3.164208 -0.0138454068221
4/28/2016 23.59 -0.08 3.160823 -0.0033855301063
4/29/2016 23.6 0.01 3.161247 0.00042381861198
5/2/2016 23 -0.6 3.135494 -0.0257524961024
5/3/2016 23 0 3.135494 0
5/4/2016 22.52 -0.48 3.114404 -0.0210904126577
5/5/2016 22.65 0.13 3.12016 0.00575604865755
5/6/2016 23.63 0.98 3.162517 0.04235723926977
5/9/2016 23.5 -0.13 3.157 -0.0055166700487
5/10/2016 23.71 0.21 3.165897 0.0088964789272
5/11/2016 23.51 -0.2 3.157426 -0.0084710375253
5/12/2016 23.5 -0.01 3.157 -0.0004254414019
5/13/2016 23.52 0.02 3.157851 0.00085070188031
5/16/2016 23.11 -0.41 3.140265 -0.0175856987441
5/17/2016 23.01 -0.1 3.135929 -0.004336520239
5/18/2016 23.16 0.15 3.142427 0.00649774865752
5/19/2016 23.23 0.07 3.145445 0.00301789407752
5/20/2016 23.49 0.26 3.156575 0.0111302518885
5/23/2016 23.49 0 3.156575 0
5/24/2016 23.15 -0.34 3.141995 -0.0145800181386
5/25/2016 23.27 0.12 3.147165 0.00517019678196
5/26/2016 22.5 -0.77 3.113515 -0.0336496681038
5/27/2016 22.48 -0.02 3.112626 -0.0008892841849
5/30/2016 22.05 -0.43 3.093313 -0.0193134231326
5/31/2016 22.11 0.06 3.09603 0.0027173929765
6/1/2016 22.26 0.15 3.102791 0.00676135097804
6/2/2016 22.49 0.23 3.113071 0.01027942012383
6/3/2016 22.69 0.2 3.121924 0.00885353282053
6/6/2016 21.72 -0.97 3.078233 -0.043690803726
6/7/2016 21.17 -0.55 3.052585 -0.025648409919
6/8/2016 21.9 0.73 3.086487 0.03390155167568
6/9/2016 21.84 -0.06 3.083743 -0.0027434859458
6/10/2016 21.5 -0.34 3.068053 -0.0156902157431
6/13/2016 21.21 -0.29 3.054473 -0.013580166557
6/14/2016 21.2 -0.01 3.054001 -0.0004715868986
6/15/2016 21.51 0.31 3.068518 0.01451676160167
6/16/2016 21.59 0.08 3.07223 0.00371230124708
6/17/2016 21.88 0.29 3.085573 0.01334273302706
6/20/2016 21.5 -0.38 3.068053 -0.0175200424202
6/21/2016 21.5 0 3.068053 0
6/22/2016 21.41 -0.09 3.063858 -0.004194832532
6/23/2016 21.36 -0.05 3.06152 -0.0023380885096
6/24/2016 21 -0.36 3.044522 -0.0169975763686
6/27/2016 21 0 3.044522 0
6/28/2016 20.42 -0.58 3.016515 -0.0280076249869
6/29/2016 20.62 0.2 3.026261 0.00974666585229
6/30/2016 20.61 -0.01 3.025776 -0.0004850836864
7/4/2016 20.8 0.19 3.034953 0.0091765918049
7/11/2016 21.06 0.26 3.047376 0.01242251999856
7/12/2016 21.5 0.44 3.068053 0.02067742842779
7/13/2016 21.99 0.49 3.090588 0.02253486943305
7/14/2016 22 0.01 3.091042 0.00045464879165
7/15/2016 22 0 3.091042 0
7/18/2016 22 0 3.091042 0
7/19/2016 22 0 3.091042 0
7/20/2016 21.69 -0.31 3.076851 -0.0141911285195
7/21/2016 22 0.31 3.091042 0.01419112851953
7/22/2016 22 0 3.091042 0
7/25/2016 22 0 3.091042 0
7/26/2016 21.98 -0.02 3.090133 -0.0009095043828
7/27/2016 21.94 -0.04 3.088311 -0.0018214941284
7/28/2016 21.68 -0.26 3.07639 -0.0119212782756
7/29/2016 21.7 0.02 3.077312 0.00092208397497
8/1/2016 22 0.3 3.091042 0.0137301928119
8/2/2016 22.4 0.4 3.109061 0.01801850550268
8/3/2016 22.28 -0.12 3.103689 -0.0053715438019
8/4/2016 22 -0.28 3.091042 -0.0126469617008
8/5/2016 21.8 -0.2 3.08191 -0.0091324835633
8/8/2016 22.26 0.46 3.102791 0.02088137605236
8/9/2016 22.19 -0.07 3.099642 -0.0031496089029
8/10/2016 22.31 0.12 3.105035 0.00539327149994
8/11/2016 22.4 0.09 3.109061 0.00402595041655
8/12/2016 22.48 0.08 3.112626 0.0035650661645
8/15/2016 22.98 0.5 3.134624 0.02199824739512
8/16/2016 23.85 0.87 3.171784 0.03715994491374
8/17/2016 23.5 -0.35 3.157 -0.0147837961842
8/18/2016 23.26 -0.24 3.146735 -0.0102652740596
8/19/2016 23.41 0.15 3.153163 0.0064281344123
8/22/2016 23.08 -0.33 3.138966 -0.0141968398629
8/23/2016 22.97 -0.11 3.134189 -0.0047774249389
8/24/2016 23.01 0.04 3.135929 0.00173988734627
8/25/2016 23.46 0.45 3.155297 0.01936793917805
8/26/2016 23.15 -0.31 3.141995 -0.0133020626931
8/29/2016 23.5 0.35 3.157 0.01500564061787
8/30/2016 23.5 0 3.157 0
8/31/2016 23.55 0.05 3.159126 0.00212539931231
9/1/2016 23.46 -0.09 3.155297 -0.0038289772371
9/2/2016 23.05 -0.41 3.137666 -0.0176310737827
9/5/2016 23.35 0.3 3.150597 0.01293121467225
9/6/2016 23.49 0.14 3.156575 0.00597781455592
9/7/2016 23.5 0.01 3.157 0.00042562247929
9/8/2016 23.47 -0.03 3.155723 -0.0012774112872
9/9/2016 24 0.53 3.178054 0.02233082048501
9/15/2016 25.06 1.06 3.221273 0.04321911911998
9/16/2016 25.02 -0.04 3.219676 -0.0015974444292
9/19/2016 25.23 0.21 3.228034 0.0083582576142
9/20/2016 25.08 -0.15 3.222071 -0.0059630468882
9/21/2016 24.04 -1.04 3.179719 -0.0423516060977
9/22/2016 25.24 1.2 3.22843 0.04871092800601
9/23/2016 25.01 -0.23 3.219276 -0.0091542927835
9/26/2016 25.23 0.22 3.228034 0.00875801776344
9/27/2016 25.11 -0.12 3.223266 -0.0047675894835
9/28/2016 25.4 0.29 3.234749 0.011483000855
9/29/2016 25.25 -0.15 3.228826 -0.0059230183031
9/30/2016 25.25 0 3.228826 0
10/3/2016 25.98 0.73 3.257327 0.02850085552108
10/4/2016 25.9 -0.08 3.254243 -0.003084042537
10/5/2016 25.56 -0.34 3.241029 -0.0132143391962
10/6/2016 25.36 -0.2 3.233173 -0.0078554999403
10/7/2016 25.4 0.04 3.234749 0.00157604445547
10/10/2016 25.49 0.09 3.238286 0.00353704436353
10/13/2016 25.75 0.26 3.248435 0.01014840872172
10/14/2016 25.47 -0.28 3.237501 -0.0109333381184
10/17/2016 25.27 -0.2 3.229618 -0.0078833675913
10/18/2016 25.45 0.18 3.236716 0.00709782159643
10/19/2016 25 -0.45 3.218876 -0.0178399181283
10/20/2016 26 1 3.258097 0.03922071315328
10/21/2016 25.5 -0.5 3.238678 -0.0194180858571
10/24/2016 25.7 0.2 3.246491 0.00781253973679
10/25/2016 25 -0.7 3.218876 -0.027615167033
10/26/2016 25 0 3.218876 0
10/27/2016 25.21 0.21 3.227241 0.00836491633163
10/28/2016 25.3 0.09 3.230804 0.00356365453365
10/31/2016 24.87 -0.43 3.213662 -0.0171421379182
11/1/2016 25.4 0.53 3.234749 0.02108691620918
11/2/2016 25.5 0.1 3.238678 0.00392927813989
11/3/2016 25.69 0.19 3.246102 0.00742335895741
11/4/2016 25.56 -0.13 3.241029 -0.0050731816125
11/7/2016 25.94 0.38 3.255786 0.01475754937896
11/8/2016 25.8 -0.14 3.250374 -0.0054116869607
11/9/2016 25.75 -0.05 3.248435 -0.0019398648178
11/10/2016 25.88 0.13 3.25347 0.00503584252295
11/11/2016 26 0.12 3.258097 0.00462606838878
11/14/2016 26.25 0.25 3.267666 0.00956945101615
11/15/2016 26.04 -0.21 3.259634 -0.0080321716973
11/16/2016 26 -0.04 3.258097 -0.0015372793189
11/17/2016 26 0 3.258097 0
11/18/2016 26.76 0.76 3.286908 0.02881169723855
11/21/2016 27.16 0.4 3.301745 0.01483706743047
11/22/2016 27.32 0.16 3.307619 0.00587373201209
11/23/2016 27.08 -0.24 3.298795 -0.0088235866585
11/24/2016 27.75 0.67 3.323236 0.02444039214837
11/25/2016 28.41 0.66 3.346741 0.02350535567365
11/28/2016 28.59 0.18 3.353057 0.00631581046812
11/29/2016 28.37 -0.22 3.345332 -0.0077247575135
11/30/2016 28.1 -0.27 3.33577 -0.0095626724811
12/1/2016 28.25 0.15 3.341093 0.00532388125275
12/2/2016 28.48 0.23 3.349202 0.00810862895132
12/5/2016 28.25 -0.23 3.341093 -0.0081086289513
12/6/2016 28.47 0.22 3.348851 0.0077574436975
12/7/2016 28.63 0.16 3.354455 0.00560421782008
12/8/2016 29.3 0.67 3.377588 0.023132396913
12/9/2016 29.01 -0.29 3.367641 -0.0099469178897
12/13/2016 29.01 0 3.367641 0
12/14/2016 29.89 0.88 3.397524 0.02988337816253
12/15/2016 30.9 1.01 3.430756 0.03323220760785
12/16/2016 30.27 -0.63 3.410157 -0.0205990608701
12/19/2016 30.09 -0.18 3.404193 -0.0059642323917
12/20/2016 30 -0.09 3.401197 -0.0029955089798
12/21/2016 29.6 -0.4 3.387774 -0.0134230203321
12/22/2016 29.5 -0.1 3.38439 -0.0033840979842
12/23/2016 30.01 0.51 3.401531 0.0171403961065
12/26/2016 29.75 -0.26 3.392829 -0.0087015274606
12/27/2016 30 0.25 3.401197 0.00836824967052
12/28/2016 30.5 0.5 3.417727 0.01652930195121
12/29/2016 30.1 -0.4 3.404525 -0.0132015118585
12/30/2016 30.83 0.73 3.428488 0.02396307014323
1/2/2017 30.5 -0.33 3.417727 -0.0107615582847
1/3/2017 30.75 0.25 3.42589 0.00816331063916
1/4/2017 31 0.25 3.433987 0.00809721023262
1/5/2017 31.01 0.01 3.43431 0.00032252862721
1/6/2017 31 -0.01 3.433987 -0.0003225286272
1/9/2017 31.5 0.5 3.449988 0.01600034134644
1/10/2017 31.3 -0.2 3.443618 -0.0063694482855
1/11/2017 31.8 0.5 3.459466 0.01584819224002
1/12/2017 31.8 0 3.459466 0
1/13/2017 31.9 0.1 3.462606 0.00313972000467
1/16/2017 31.8 -0.1 3.459466 -0.0031397200047
1/17/2017 32 0.2 3.465736 0.0062696130136
1/18/2017 32 0 3.465736 0
1/19/2017 32 0 3.465736 0
1/20/2017 32.05 0.05 3.467297 0.00156128056695
1/23/2017 32 -0.05 3.465736 -0.001561280567
1/24/2017 31.55 -0.45 3.451574 -0.0141623138125
1/25/2017 32.44 0.89 3.479392 0.02781864025999
1/26/2017 32 -0.44 3.465736 -0.0136563264475
1/27/2017 31.15 -0.85 3.438814 -0.0269216575663
1/30/2017 31 -0.15 3.433987 -0.0048270407483
1/31/2017 30.25 -0.75 3.409496 -0.0244910200083
2/1/2017 31 0.75 3.433987 0.0244910200083
2/2/2017 30 -1 3.401197 -0.032789822823
2/3/2017 30.6 0.6 3.421 0.01980262729618
2/6/2017 31.09 0.49 3.436886 0.01588621511233
2/7/2017 31.32 0.23 3.444257 0.00737064705194
2/8/2017 32.88 1.56 3.492865 0.04860769906538
2/9/2017 34.52 1.64 3.541539 0.04867429602725
2/10/2017 36.24 1.72 3.590163 0.04862461495955
2/13/2017 38.04 1.8 3.638638 0.04847475650241
2/14/2017 38.48 0.44 3.650139 0.01150038812032
2/15/2017 38.44 -0.04 3.649099 -0.0010400416954
2/16/2017 39.25 0.81 3.669951 0.02085286012633
2/17/2017 38.06 -1.19 3.639164 -0.0307875823604
2/20/2017 38 -0.06 3.637586 -0.0015777021416
2/21/2017 37 -1 3.610918 -0.0266682470822
2/22/2017 37 0 3.610918 0
2/23/2017 36.21 -0.79 3.589335 -0.0215825888667
2/24/2017 35.51 -0.7 3.569814 -0.0195209768226
2/27/2017 35 -0.51 3.555348 -0.0144662854656
2/28/2017 34.28 -0.72 3.534562 -0.0207859677598
3/1/2017 35.21 0.93 3.56133 0.02676803943738
3/2/2017 35.97 0.76 3.582685 0.02135512454057
3/3/2017 37.76 1.79 3.63125 0.04856508356977
3/6/2017 38 0.24 3.637586 0.00633581844909
3/7/2017 39 1 3.663562 0.02597548640326
3/8/2017 40.74 1.74 3.70721 0.04364876466901
3/9/2017 38.72 -2.02 3.656356 -0.0508541483903
3/10/2017 39.91 1.19 3.686627 0.03027065665227
3/13/2017 38.71 -1.2 3.656098 -0.0305289544711
3/14/2017 38.86 0.15 3.659965 0.00386747935974
3/15/2017 38.75 -0.11 3.657131 -0.0028346881499
3/16/2017 39 0.25 3.663562 0.00643089033029
3/17/2017 39.57 0.57 3.678071 0.01450960926769
3/20/2017 39.5 -0.07 3.676301 -0.0017705834903
3/21/2017 39.39 -0.11 3.673512 -0.0027886949243
3/22/2017 39.02 -0.37 3.664074 -0.0094376417878
3/24/2017 39.16 0.14 3.667656 0.00358148246734
3/27/2017 39.4 0.24 3.673766 0.00610999864158
3/28/2017 39 -0.4 3.663562 -0.0102041701742
3/29/2017 39 0 3.663562 0
3/30/2017 39.25 0.25 3.669951 0.00638979809877
3/31/2017 39.15 -0.1 3.6674 -0.0025510217916
4/3/2017 39 -0.15 3.663562 -0.0038387763072
4/4/2017 38.78 -0.22 3.657905 -0.0056569963151
4/5/2017 38.71 -0.07 3.656098 -0.0018066852249
4/6/2017 38.71 0 3.656098 0
4/7/2017 38.75 0.04 3.657131 0.0010327912098
4/10/2017 38.49 -0.26 3.650398 -0.0067322885037
4/11/2017 38.79 0.3 3.658162 0.00776401415622
4/12/2017 38.55 -0.24 3.651956 -0.0062063814425
4/13/2017 38.5 -0.05 3.650658 -0.0012978587156
4/14/2017 38.9 0.4 3.660994 0.01033600933066
4/17/2017 31.32 -7.58 3.444257 -0.2167373795018
4/18/2017 29.76 -1.56 3.393165 -0.0510916611577
4/19/2017 29 -0.76 3.367296 -0.0258693799784
4/20/2017 29.98 0.98 3.40053 0.03323466268798
4/21/2017 28.67 -1.31 3.355851 -0.0446792127792
4/24/2017 30 1.33 3.401197 0.04534610176688
4/25/2017 29.5 -0.5 3.38439 -0.0168071183164
4/26/2017 28.96 -0.54 3.365916 -0.0184746958283
4/27/2017 29.95 0.99 3.399529 0.03361375704394
4/28/2017 30 0.05 3.401197 0.0016680571007
5/2/2017 30 0 3.401197 0
5/3/2017 30 0 3.401197 0
5/4/2017 29.5 -0.5 3.38439 -0.0168071183164
5/5/2017 30 0.5 3.401197 0.01680711831638
5/8/2017 28.75 -1.25 3.358638 -0.0425596144188
5/9/2017 28 -0.75 3.332205 -0.0264332570682
5/10/2017 28.01 0.01 3.332562 0.00035707909681
5/11/2017 27.56 -0.45 3.316365 -0.0161961431266
5/12/2017 28.65 1.09 3.355153 0.03878799701529
5/15/2017 29.05 0.4 3.369018 0.01386504013717
5/16/2017 29.5 0.45 3.38439 0.01537178004785
5/17/2017 29.28 -0.22 3.376905 -0.0074855742527
5/18/2017 29.02 -0.26 3.367985 -0.0089194416371
5/19/2017 29.4 0.38 3.380995 0.01300942688859
5/22/2017 29.75 0.35 3.392829 0.011834457647
5/23/2017 29.1 -0.65 3.370738 -0.0220909578142
5/24/2017 29 -0.1 3.367296 -0.003442344191
5/25/2017 29.2 0.2 3.374169 0.00687287928776
5/26/2017 29.75 0.55 3.392829 0.0186604227174
5/29/2017 28.64 -1.11 3.354804 -0.0380247898992
5/30/2017 29.1 0.46 3.370738 0.015933832085
5/31/2017 29.1 0 3.370738 0
6/1/2017 28.37 -0.73 3.345332 -0.0254059253567
6/2/2017 29.78 1.41 3.393837 0.0485047784351
6/5/2017 29 -0.78 3.367296 -0.0265411972694
6/6/2017 30.45 1.45 3.416086 0.04879016416943
6/7/2017 30.75 0.3 3.42589 0.00980400009662
6/8/2017 30.55 -0.2 3.419365 -0.0065253086349
6/9/2017 30.45 -0.1 3.416086 -0.0032786914617
6/12/2017 29.5 -0.95 3.38439 -0.0316957308101
6/13/2017 29.5 0 3.38439 0
6/14/2017 30 0.5 3.401197 0.01680711831638
6/15/2017 29.6 -0.4 3.387774 -0.0134230203321
6/16/2017 30 0.4 3.401197 0.01342302033214
6/19/2017 30 0 3.401197 0
6/20/2017 29 -1 3.367296 -0.0339015516757
6/21/2017 29 0 3.367296 0
6/22/2017 29 0 3.367296 0
6/29/2017 28.5 -0.5 3.349904 -0.0173917427119
6/30/2017 29.85 1.35 3.396185 0.04628075256401
7/3/2017 28.36 -1.49 3.34498 -0.0512051381747
7/4/2017 28.36 0 3.34498 0
7/5/2017 27.12 -1.24 3.300271 -0.0447082385917
7/6/2017 27.5 0.38 3.314186 0.01391454160033
7/7/2017 27.3 -0.2 3.306887 -0.0072993024816
7/10/2017 28.49 1.19 3.349553 0.0426664463189
7/11/2017 28.49 0 3.349553 0
7/12/2017 27.5 -0.99 3.314186 -0.0353671438373
7/13/2017 26.93 -0.57 3.293241 -0.020945097849
7/14/2017 26.93 0 3.293241 0
7/17/2017 27.5 0.57 3.314186 0.02094509784902
7/18/2017 27.5 0 3.314186 0
7/19/2017 27 -0.5 3.295837 -0.0183491386682
7/20/2017 26.32 -0.68 3.270329 -0.0255077595472
7/21/2017 26 -0.32 3.258097 -0.0122325684356
7/24/2017 26 0 3.258097 0
7/25/2017 26.5 0.5 3.277145 0.01904819497069
7/26/2017 26.45 -0.05 3.275256 -0.0018885746879
7/27/2017 26.5 0.05 3.277145 0.00188857468787
7/28/2017 27.11 0.61 3.299903 0.0227579305184
7/31/2017 26.6 -0.51 3.280911 -0.0189914477229
8/1/2017 27.5 0.9 3.314186 0.03327478888487
8/2/2017 28 0.5 3.332205 0.01801850550268
8/3/2017 28.9 0.9 3.363842 0.03163708494318
8/4/2017 29.21 0.31 3.374511 0.01066952128126
8/7/2017 27.75 -1.46 3.323236 -0.0512752762072
8/8/2017 28.13 0.38 3.336837 0.01360078230932
8/9/2017 26.73 -1.4 3.285787 -0.0510500923509
8/10/2017 26.25 -0.48 3.267666 -0.0181205411132
8/11/2017 25.65 -0.6 3.244544 -0.0231224174209
8/15/2017 25 -0.65 3.218876 -0.0256677467486
8/16/2017 24.5 -0.5 3.198673 -0.0202027073175
8/17/2017 24.33 -0.17 3.19171 -0.0069629607553
8/18/2017 24.49 0.16 3.198265 0.00655471416865
8/21/2017 24.5 0.01 3.198673 0.00040824658661
8/22/2017 23.5 -1 3.157 -0.0416726964006
8/23/2017 24.66 1.16 3.205182 0.04818207658608
8/24/2017 25.49 0.83 3.238286 0.03310372065183
8/25/2017 25.99 0.5 3.257712 0.01942563026537
8/28/2017 26 0.01 3.258097 0.00038468936808
8/29/2017 26 0 3.258097 0
8/30/2017 26.5 0.5 3.277145 0.01904819497069
8/31/2017 26.5 0 3.277145 0
9/5/2017 26.5 0 3.277145 0
9/6/2017 27.26 0.76 3.30542 0.02827569327621
9/7/2017 26 -1.26 3.258097 -0.0473238882469
9/8/2017 26 0 3.258097 0
9/11/2017 26.85 0.85 3.290266 0.03216928293339
9/12/2017 26.85 0 3.290266 0
9/13/2017 26.85 0 3.290266 0
9/14/2017 26.85 0 3.290266 0
9/15/2017 26.95 0.1 3.293983 0.00371747640013
9/18/2017 26.7 -0.25 3.284664 -0.0093197319488
9/19/2017 26.41 -0.29 3.273743 -0.0109208390972
9/20/2017 26.41 0 3.273743 0
9/21/2017 26.05 -0.36 3.260018 -0.0137249581097
9/22/2017 25.25 -0.8 3.228826 -0.031191612478
9/25/2017 24.75 -0.5 3.208825 -0.0200006667067
9/26/2017 25.97 1.22 3.256942 0.04811653665996
9/27/2017 25.75 -0.22 3.248435 -0.0085073985649
9/28/2017 25.25 -0.5 3.228826 -0.0196084713884
9/29/2017 25.25 0 3.228826 0
10/2/2017 25.99 0.74 3.257712 0.02888569293203
10/3/2017 25.3 -0.69 3.230804 -0.0269074529199
10/4/2017 24.75 -0.55 3.208825 -0.0219789067188
10/5/2017 24.45 -0.3 3.19663 -0.0121952730938
10/6/2017 24.75 0.3 3.208825 0.01219527309382
10/9/2017 24.75 0 3.208825 0
10/10/2017 24.75 0 3.208825 0
10/11/2017 24.75 0 3.208825 0
10/12/2017 23.71 -1.04 3.165897 -0.0429285889374
10/13/2017 23.6 -0.11 3.161247 -0.0046501880457
10/16/2017 24.68 1.08 3.205993 0.04474648700562
10/17/2017 24.68 0 3.205993 0
10/18/2017 24.85 0.17 3.212858 0.00686455350545
10/19/2017 24.85 0 3.212858 0
10/20/2017 25.88 1.03 3.25347 0.04061271709006
10/23/2017 25.88 0 3.25347 0
10/24/2017 25.49 -0.39 3.238286 -0.0151842512447
10/25/2017 24.85 -0.64 3.212858 -0.0254284658454
10/26/2017 24.5 -0.35 3.198673 -0.014184634992
10/27/2017 24.5 0 3.198673 0
10/30/2017 24.05 -0.45 3.180135 -0.0185381209989
10/31/2017 24 -0.05 3.178054 -0.0020811662038
11/1/2017 24 0 3.178054 0
11/2/2017 24 0 3.178054 0
11/3/2017 24.97 0.97 3.217675 0.03962127394374
11/6/2017 24.97 0 3.217675 0
11/7/2017 25.08 0.11 3.222071 0.00439561147304
11/8/2017 25.7 0.62 3.246491 0.02442027613645
11/9/2017 25.8 0.1 3.250374 0.0038835000264
11/10/2017 25.86 0.06 3.252697 0.00232288141614
11/13/2017 25.86 0 3.252697 0
11/14/2017 25.59 -0.27 3.242202 -0.010495723172
11/15/2017 25.99 0.4 3.257712 0.0155101984817
11/16/2017 25.52 -0.47 3.239462 -0.0182493901768
11/17/2017 25.3 -0.22 3.230804 -0.0086580627431
11/20/2017 25.7 0.4 3.246491 0.0156865961677
11/21/2017 25.1 -0.6 3.222868 -0.0236231457634
11/22/2017 25.5 0.4 3.238678 0.01581060602664
11/23/2017 25.5 0 3.238678 0
11/24/2017 25.5 0 3.238678 0
11/27/2017 25.97 0.47 3.256942 0.01826357351028
11/28/2017 25.97 0 3.256942 0
11/29/2017 25.98 0.01 3.257327 0.0003849855678
11/30/2017 26 0.02 3.258097 0.00076952677903
12/4/2017 26.08 0.08 3.261169 0.00307219903697
12/5/2017 26.84 0.76 3.289893 0.02872457504503
12/6/2017 26.6 -0.24 3.280911 -0.0089820963158
12/7/2017 26.1 -0.5 3.261935 -0.018975901459
12/8/2017 26.01 -0.09 3.258481 -0.0034542348681
12/11/2017 26.01 0 3.258481 0
12/12/2017 25 -1.01 3.218876 -0.0396052545924
12/13/2017 25.98 0.98 3.257327 0.03845118637425
12/14/2017 25 -0.98 3.218876 -0.0384511863743
12/15/2017 25 0 3.218876 0
12/18/2017 24.04 -0.96 3.179719 -0.0391567152012
12/19/2017 23.7 -0.34 3.165475 -0.0142440615259
12/20/2017 23 -0.7 3.135494 -0.0299808322119
12/21/2017 23.55 0.55 3.159126 0.02363160453328
12/22/2017 24.7 1.15 3.206803 0.0476774231715
12/26/2017 25.06 0.36 3.221273 0.01446970583399
12/27/2017 26.24 1.18 3.267285 0.04601201460797
12/28/2017 25.99 -0.25 3.257712 -0.0095731154225
12/29/2017 25.04 -0.95 3.220475 -0.0372373024215
1/1/2018 25 -0.04 3.218876 -0.0015987213637
1/2/2018 24.37 -0.63 3.193353 -0.0255229572311
1/3/2018 24.43 0.06 3.195812 0.00245901763253
1/4/2018 24.5 0.07 3.198673 0.00286123228103
1/5/2018 24.7 0.2 3.206803 0.00813012608325
1/8/2018 24.54 -0.16 3.200304 -0.0064988043512
1/9/2018 24.5 -0.04 3.198673 -0.0016313217321
1/10/2018 25.25 0.75 3.228826 0.03015303817069
1/11/2018 24.74 -0.51 3.208421 -0.020404788757
1/12/2018 24.46 -0.28 3.197039 -0.0113822367053
1/15/2018 24.4 -0.06 3.194583 -0.0024559979599
1/16/2018 24.4 0 3.194583 0
1/17/2018 25 0.6 3.218876 0.02429269256904
1/18/2018 25.25 0.25 3.228826 0.00995033085317
1/19/2018 25.5 0.25 3.238678 0.00985229644301
1/22/2018 26.01 0.51 3.258481 0.01980262729618
1/23/2018 26.54 0.53 3.278653 0.0201719494435
1/24/2018 27.47 0.93 3.313095 0.03444147120312
1/25/2018 27.5 0.03 3.314186 0.00109150456534
1/26/2018 27.83 0.33 3.326115 0.01192857086527
1/29/2018 27.83 0 3.326115 0
1/30/2018 28.42 0.59 3.347093 0.02097854713116
1/31/2018 29.25 0.83 3.37588 0.02878645100891
2/1/2018 28.5 -0.75 3.349904 -0.0259754864033
2/2/2018 29.49 0.99 3.384051 0.03414713555258
2/6/2018 29 -0.49 3.367296 -0.0167553928407
2/7/2018 29.05 0.05 3.369018 0.00172265331145
2/8/2018 29.2 0.15 3.374169 0.00515022597632
2/9/2018 29.2 0 3.374169 0
2/12/2018 28.27 -0.93 3.341801 -0.0323675375687
2/13/2018 28.75 0.48 3.358638 0.01683659553786
2/14/2018 28.99 0.24 3.366951 0.0083131756902
2/15/2018 28.32 -0.67 3.343568 -0.023382674108
2/16/2018 28.7 0.38 3.356897 0.01332885394006
2/19/2018 28.31 -0.39 3.343215 -0.0136820236418
2/20/2018 28.31 0 3.343215 0
2/21/2018 28.4 0.09 3.346389 0.00317404604335
2/22/2018 27.6 -0.8 3.317816 -0.0285733724441
2/26/2018 27 -0.6 3.295837 -0.0219789067188
2/27/2018 26.94 -0.06 3.293612 -0.0022246950221
2/28/2018 27.11 0.17 3.299903 0.00629049252836
3/1/2018 28.02 0.91 3.332919 0.03301587739829
3/2/2018 28.14 0.12 3.337192 0.00427351077738
3/5/2018 28.4 0.26 3.346389 0.00919709348092
3/6/2018 28.95 0.55 3.36557 0.01918105885184
3/7/2018 27.55 -1.4 3.316003 -0.0495676684201
3/8/2018 26.69 -0.86 3.284289 -0.0317135721825
3/9/2018 26.5 -0.19 3.277145 -0.0071442304243
3/12/2018 26.6 0.1 3.280911 0.00376648279548
3/13/2018 26.5 -0.1 3.277145 -0.0037664827955
3/14/2018 26.84 0.34 3.289893 0.0127485791113
3/15/2018 27 0.16 3.295837 0.00594355390085
3/16/2018 27 0 3.295837 0
3/19/2018 28.02 1.02 3.332919 0.03708167490453
3/20/2018 28.02 0 3.332919 0
3/21/2018 28.02 0 3.332919 0
3/22/2018 28 -0.02 3.332205 -0.0007140307337
3/26/2018 28 0 3.332205 0
3/27/2018 28.2 0.2 3.339322 0.00711746776886
3/28/2018 28.2 0 3.339322 0
3/29/2018 27.5 -0.7 3.314186 -0.0251359732715
3/30/2018 27.71 0.21 3.321793 0.00760735420236
4/2/2018 28.05 0.34 3.333989 0.01219527309382
4/3/2018 27.5 -0.55 3.314186 -0.0198026272962
4/4/2018 27.5 0 3.314186 0
4/5/2018 27.5 0 3.314186 0
4/6/2018 27.98 0.48 3.33149 0.01730396456481
4/9/2018 27.01 -0.97 3.296207 -0.0352828014328
4/10/2018 27.55 0.54 3.316003 0.0197953677944
4/11/2018 27.9 0.35 3.328627 0.0126241532284
4/12/2018 28.09 0.19 3.335414 0.00678695228883
4/13/2018 26.81 -1.28 3.288775 -0.0466386888683
4/16/2018 26.81 0 3.288775 0
4/17/2018 26.81 0 3.288775 0
4/18/2018 26.81 0 3.288775 0
4/19/2018 27.92 1.11 3.329343 0.0405683256463
4/20/2018 27.8 -0.12 3.325036 -0.0043072571976
4/23/2018 28 0.2 3.332205 0.00716848947861
4/24/2018 28 0 3.332205 0
4/25/2018 27.99 -0.01 3.331847 -0.0003572066478
4/26/2018 27.5 -0.49 3.314186 -0.0176612988548
4/27/2018 27.51 0.01 3.31455 0.00036357026396
4/30/2018 27 -0.51 3.295837 -0.0187127089322
5/2/2018 28 1 3.332205 0.03636764417087
5/3/2018 28 0 3.332205 0
5/4/2018 28 0 3.332205 0
5/7/2018 28 0 3.332205 0
5/8/2018 28 0 3.332205 0
5/9/2018 26.6 -1.4 3.280911 -0.0512932943876
5/10/2018 26.71 0.11 3.285038 0.00412681133422
5/11/2018 26.71 0 3.285038 0
5/14/2018 26.5 -0.21 3.277145 -0.0078932941297
5/15/2018 26.5 0 3.277145 0
5/16/2018 26.5 0 3.277145 0
5/17/2018 26.5 0 3.277145 0
5/18/2018 26.4 -0.1 3.273364 -0.0037807228399
5/21/2018 26.99 0.59 3.295466 0.02210241687764
5/22/2018 27 0.01 3.295837 0.00037043897442
5/23/2018 27 0 3.295837 0
5/24/2018 27 0 3.295837 0
5/25/2018 27 0 3.295837 0
5/28/2018 27.05 0.05 3.297687 0.00185013928816
5/29/2018 27.05 0 3.297687 0
5/30/2018 27.3 0.25 3.306887 0.00919969689842
5/31/2018 28.4 1.1 3.346389 0.03950244297625
6/1/2018 28.4 0 3.346389 0
6/4/2018 28 -0.4 3.332205 -0.014184634992
6/5/2018 27.1 -0.9 3.299534 -0.0326707822895
6/6/2018 27.5 0.4 3.314186 0.01465227678687
6/7/2018 27.75 0.25 3.323236 0.00904983551992
6/11/2018 27.75 0 3.323236 0
6/12/2018 27.75 0 3.323236 0
6/13/2018 26.7 -1.05 3.284664 -0.0385722747862
6/14/2018 27.49 0.79 3.313822 0.02915873677095
6/19/2018 27.49 0 3.313822 0
6/20/2018 27.74 0.25 3.322875 0.00905311270953
6/21/2018 27.98 0.24 3.33149 0.00861455435065
6/22/2018 27 -0.98 3.295837 -0.035653103233
6/25/2018 27 0 3.295837 0
6/26/2018 27 0 3.295837 0
6/27/2018 28 1 3.332205 0.03636764417087
6/28/2018 28 0 3.332205 0
6/29/2018 27 -1 3.295837 -0.0363676441709
7/2/2018 27 0 3.295837 0
7/3/2018 27 0 3.295837 0
7/4/2018 26.5 -0.5 3.277145 -0.0186921330122
7/5/2018 26.5 0 3.277145 0
7/6/2018 26.5 0 3.277145 0
7/9/2018 25.2 -1.3 3.226844 -0.0503007384748
7/10/2018 25.2 0 3.226844 0
7/11/2018 26 0.8 3.258097 0.0312525435041
7/12/2018 26 0 3.258097 0
7/13/2018 26 0 3.258097 0
7/16/2018 25.68 -0.32 3.245712 -0.0123840591997
7/17/2018 26 0.32 3.258097 0.01238405919972
7/18/2018 25.35 -0.65 3.232779 -0.0253178079843
7/19/2018 25.99 0.64 3.257712 0.02493311861621
7/20/2018 25.99 0 3.257712 0
7/23/2018 25.5 -0.49 3.238678 -0.019033396489
7/24/2018 26 0.5 3.258097 0.0194180858571
7/26/2018 26.5 0.5 3.277145 0.01904819497069
7/27/2018 26 -0.5 3.258097 -0.0190481949707
7/30/2018 26.8 0.8 3.288402 0.03030534949533
7/31/2018 25.64 -1.16 3.244154 -0.0442482554643
8/1/2018 25.25 -0.39 3.228826 -0.0153274763311
8/2/2018 25.25 0 3.228826 0
8/3/2018 25.7 0.45 3.246491 0.01766483617981
8/6/2018 25.7 0 3.246491 0
8/7/2018 25.7 0 3.246491 0
8/8/2018 25.8 0.1 3.250374 0.0038835000264
8/9/2018 25.8 0 3.250374 0
8/13/2018 25.8 0 3.250374 0
8/15/2018 25.8 0 3.250374 0
8/16/2018 25.8 0 3.250374 0
8/17/2018 26.5 0.7 3.277145 0.0267702410646
8/20/2018 26.5 0 3.277145 0
8/24/2018 26.5 0 3.277145 0
8/27/2018 25.61 -0.89 3.242983 -0.0341618327807
8/28/2018 25.61 0 3.242983 0
8/29/2018 25.61 0 3.242983 0
8/30/2018 25.61 0 3.242983 0
8/31/2018 26.5 0.89 3.277145 0.03416183278074
9/3/2018 25.61 -0.89 3.242983 -0.0341618327807
9/4/2018 25.61 0 3.242983 0
9/5/2018 25.2 -0.41 3.226844 -0.0161389056941
9/6/2018 26 0.8 3.258097 0.0312525435041
9/7/2018 26 0 3.258097 0
9/10/2018 26 0 3.258097 0
9/11/2018 26 0 3.258097 0
9/12/2018 26 0 3.258097 0
9/13/2018 26 0 3.258097 0
9/14/2018 25.51 -0.49 3.239071 -0.0190260058678
9/17/2018 25.51 0 3.239071 0
9/18/2018 25.51 0 3.239071 0
9/19/2018 25.99 0.48 3.257712 0.01864131649968
9/24/2018 25.5 -0.49 3.238678 -0.019033396489
9/25/2018 25 -0.5 3.218876 -0.0198026272962
9/26/2018 25 0 3.218876 0
9/27/2018 25 0 3.218876 0
9/28/2018 25.4 0.4 3.234749 0.01587334915629
10/1/2018 25 -0.4 3.218876 -0.0158733491563
10/2/2018 25 0 3.218876 0
10/3/2018 25 0 3.218876 0
10/4/2018 25 0 3.218876 0
10/5/2018 25 0 3.218876 0
10/8/2018 24 -1 3.178054 -0.0408219945203
10/9/2018 24 0 3.178054 0
10/10/2018 24 0 3.178054 0
10/12/2018 24.02 0.02 3.178887 0.00083298630389
10/15/2018 24.02 0 3.178887 0
10/16/2018 24.02 0 3.178887 0
10/17/2018 24.02 0 3.178887 0
10/18/2018 25 0.98 3.218876 0.03998900821636
10/19/2018 25 0 3.218876 0
10/22/2018 26.25 1.25 3.267666 0.04879016416943
10/23/2018 26.25 0 3.267666 0
10/24/2018 26 -0.25 3.258097 -0.0095694510162
10/25/2018 26 0 3.258097 0
10/26/2018 26 0 3.258097 0
10/29/2018 26.5 0.5 3.277145 0.01904819497069
10/30/2018 26.5 0 3.277145 0
10/31/2018 27.49 0.99 3.313822 0.03667756918498
11/1/2018 27.49 0 3.313822 0
11/2/2018 28.65 1.16 3.355153 0.04133114098359
11/5/2018 28.65 0 3.355153 0
11/6/2018 28.65 0 3.355153 0
11/7/2018 27.22 -1.43 3.303952 -0.0512014459374
11/8/2018 26.01 -1.21 3.258481 -0.0454709177628
11/9/2018 26.01 0 3.258481 0
11/12/2018 26.49 0.48 3.276767 0.01828622382342
11/13/2018 27 0.51 3.295837 0.01906956272035
11/14/2018 27 0 3.295837 0
11/15/2018 28.29 1.29 3.342508 0.04667151930915
11/16/2018 28.29 0 3.342508 0
11/19/2018 27 -1.29 3.295837 -0.0466715193091
11/20/2018 27 0 3.295837 0
11/22/2018 26 -1 3.258097 -0.0377403279828
11/23/2018 26 0 3.258097 0
11/26/2018 26 0 3.258097 0
11/27/2018 25.51 -0.49 3.239071 -0.0190260058678
11/28/2018 25.51 0 3.239071 0
11/29/2018 24.96 -0.55 3.217275 -0.0217959886525
11/30/2018 24.96 0 3.217275 0
12/3/2018 24.2 -0.76 3.186353 -0.0309219103386
12/4/2018 25.4 1.2 3.234749 0.04839654086185
12/5/2018 25.4 0 3.234749 0
12/6/2018 25.4 0 3.234749 0
12/7/2018 25.5 0.1 3.238678 0.00392927813989
12/10/2018 25.5 0 3.238678 0
12/11/2018 25.5 0 3.238678 0
12/12/2018 25.5 0 3.238678 0
12/13/2018 25.5 0 3.238678 0
12/14/2018 25.5 0 3.238678 0
12/17/2018 25.5 0 3.238678 0
12/18/2018 25.5 0 3.238678 0
12/19/2018 25 -0.5 3.218876 -0.0198026272962
12/20/2018 25.7 0.7 3.246491 0.02761516703297
12/21/2018 25.6 -0.1 3.242592 -0.0038986404157
12/24/2018 25.9 0.3 3.254243 0.01165061721998
12/26/2018 25.9 0 3.254243 0
12/27/2018 25.9 0 3.254243 0
12/28/2018 25.9 0 3.254243 0
12/31/2018 25.9 0 3.254243 0
1/1/2019 25 -0.9 3.218876 -0.0353671438373
ing Price I have found that Series is Non Stationary b/c don't have constant Mean , Constant Variance & Co
fferent Tests to convert non stationay series into stationary series
NON STATIONARY DIFFERENCE TEST

10
0
7/24/1998 4/19/2001 1/14/2004 10/10/2006 7/6/2009 4/1/2012 1
-5
-10
04 10/10/2006 7/6/2009 4/1/2012 12/27/2014 9/22/2017 6/18/2020 -15
TRANSFORMATION TEST DIFFERENCE & TRANFORMATIO

0.4
TRANSFORMATION TEST
0.3
0.2
0.1
0
7/24/1998 4/19/2001 1/14/2004 10/10/2006 7/6/2009 4/1/2012 12/2
-0.1
-0.2
-0.3
04 10/10/2006 7/6/2009 4/1/2012 12/27/2014 9/22/2017 6/18/2020 -0.4

Constant Variance & Constant Covariance
IFFERENCE TEST
/2006 7/6/2009 4/1/2012 12/27/2014 9/22/2017 6/18/2020
& TRANFORMATION TEST
2006 7/6/2009 4/1/2012 12/27/2014 9/22/2017 6/18/2020

date(X) close(Y)
1/3/2000 12.5
1/4/2000 12.6
1/6/2000 13.25
1/12/2000 13.35
1/13/2000 13.25
1/14/2000 13.5
1/17/2000 13.25
1/18/2000 13.2
1/19/2000 13.5
1/20/2000 14.1
1/21/2000 14.5
1/24/2000 14
1/25/2000 13
1/26/2000 13.1
1/27/2000 13.75
1/28/2000 13.9
1/31/2000 13.8
2/1/2000 13.6
2/2/2000 14
2/3/2000 14
2/4/2000 13.6
2/7/2000 14
2/8/2000 14
2/9/2000 14.15
2/10/2000 15.1
2/11/2000 14.15
2/14/2000 12.4
2/15/2000 12.4
2/16/2000 12.35
2/17/2000 15.25
2/18/2000 15.4
2/21/2000 15.5
2/22/2000 15.1
2/23/2000 15.5
2/24/2000 15.35
2/25/2000 15
2/28/2000 14.8
2/29/2000 14.8
3/1/2000 14
3/2/2000 15
3/3/2000 15
3/6/2000 15
3/7/2000 14.5
3/8/2000 14.5
3/9/2000 14.5
3/10/2000 14.6
3/13/2000 14.6
3/14/2000 14.7
3/15/2000 14.75
3/16/2000 15
3/20/2000 15
3/21/2000 15
3/22/2000 14.9
3/24/2000 14.5
3/27/2000 14.5
3/28/2000 14.5
3/29/2000 15
3/30/2000 14.8
3/31/2000 14.65
4/3/2000 14.75
4/4/2000 14.75
4/5/2000 14.5
4/6/2000 14.5
4/7/2000 14.5
4/9/2000 10.35
4/10/2000 14.3
4/11/2000 14.5
4/12/2000 14.25
4/13/2000 14.25
4/14/2000 14.5
4/17/2000 14.9
4/18/2000 15.45
4/19/2000 15.75
4/20/2000 16
4/21/2000 15.55
4/24/2000 15.8
4/25/2000 15.7
4/26/2000 15.5
4/27/2000 15.9
4/28/2000 15.1
5/1/2000 11.8
5/2/2000 15.25
5/3/2000 15
5/4/2000 14.75
5/5/2000 13.9
5/8/2000 14.05
5/9/2000 10.3
5/10/2000 14.1
5/11/2000 13.8
5/12/2000 14.2
5/15/2000 14
5/16/2000 13.75
5/17/2000 14.1
5/18/2000 14
5/19/2000 14.15
5/22/2000 13.8
5/23/2000 13
5/24/2000 13
5/25/2000 12.95
5/26/2000 12.25
5/29/2000 11.85
5/31/2000 11.85
6/1/2000 11.8
6/2/2000 11.75
6/5/2000 11.45
6/6/2000 11.35
6/7/2000 11.35
6/8/2000 11
6/9/2000 11.3
6/12/2000 10
6/13/2000 11.25
6/14/2000 10.95
6/15/2000 10.9
6/19/2000 10.5
6/20/2000 10.25
6/21/2000 10.5
6/22/2000 10.4
6/23/2000 10.15
6/26/2000 10.4
6/27/2000 10.5
6/28/2000 10.45
6/29/2000 10.45
6/30/2000 10.45
7/3/2000 10.45
7/4/2000 10.6
7/5/2000 10.3
7/6/2000 10.25
7/7/2000 10.25
7/10/2000 10
7/11/2000 10
7/12/2000 10.4
7/13/2000 10.3
7/14/2000 10.3
7/17/2000 10.5
7/18/2000 10.5
7/19/2000 10.5
7/20/2000 10.6
7/21/2000 10.6
7/24/2000 10.8
7/25/2000 10.1
7/26/2000 10.1
7/27/2000 10.1
7/28/2000 9.95
7/31/2000 9.95
8/1/2000 9.95
8/2/2000 9.95
8/3/2000 9.95
8/4/2000 9.8
8/7/2000 10.15
8/8/2000 10
8/9/2000 10
8/10/2000 10
8/11/2000 9.95
8/15/2000 9.95
8/16/2000 9.9
8/17/2000 9.8
8/18/2000 9.75
8/21/2000 9.75
8/22/2000 9.6
8/23/2000 9.6
8/24/2000 9.75
8/25/2000 10
8/28/2000 10.2
8/29/2000 10
8/30/2000 10.2
8/31/2000 10.2
9/1/2000 10.1
9/6/2000 11.5
9/7/2000 11.7
9/8/2000 11.8
9/11/2000 11.7
9/12/2000 11.7
9/13/2000 11.45
9/14/2000 11.4
9/15/2000 11.45
9/18/2000 11
9/19/2000 11
9/20/2000 11.35
9/21/2000 11.2
9/22/2000 11.25
9/25/2000 11.2
9/26/2000 11.2
9/27/2000 11.2
9/28/2000 11
9/29/2000 11
10/2/2000 11.2
10/3/2000 11.25
10/4/2000 11.25
10/5/2000 10.7
10/6/2000 11
10/9/2000 11
10/10/2000 11.15
10/11/2000 11.15
10/12/2000 11.05
10/13/2000 11
10/16/2000 11
10/17/2000 11
10/18/2000 11
10/19/2000 11
10/20/2000 11
10/23/2000 10.95
10/24/2000 10.95
10/25/2000 10.9
10/26/2000 11
10/27/2000 11
10/30/2000 11
10/31/2000 11
11/1/2000 11
11/2/2000 11
11/3/2000 11
11/6/2000 11
11/7/2000 11
11/8/2000 11.1
11/10/2000 10.6
11/13/2000 10.7
11/14/2000 10.7
11/15/2000 10.6
11/16/2000 10.6
11/17/2000 10.75
11/20/2000 10.75
11/21/2000 10.75
11/22/2000 11
11/23/2000 10.45
11/24/2000 10.75
11/27/2000 10.75
11/28/2000 10.4
11/29/2000 10.4
11/30/2000 10.5
12/2/2000 10.5
12/4/2000 10.5
12/5/2000 10.9
12/6/2000 10.9
12/9/2000 10.6
12/11/2000 10.7
12/12/2000 10.85
12/13/2000 10.75
12/14/2000 10.75
12/16/2000 10.75
12/18/2000 10.8
12/19/2000 10.8
12/20/2000 10.8
12/21/2000 10.9
12/23/2000 11.25
12/26/2000 11.25
1/1/2001 11.6
1/2/2001 11.6
1/3/2001 11.8
1/4/2001 11.85
1/5/2001 12
1/8/2001 12.4
1/9/2001 12.5
1/10/2001 12.3
1/11/2001 12.3
1/12/2001 11.9
1/15/2001 12.2
1/16/2001 12.9
1/17/2001 13
1/18/2001 12.75
1/19/2001 12.7
1/22/2001 12.85
1/23/2001 12.95
1/24/2001 12.55
1/25/2001 12.4
1/26/2001 12.35
1/29/2001 12.35
1/30/2001 12.5
1/31/2001 12.7
2/1/2001 12.5
2/2/2001 12.5
2/6/2001 12.6
2/7/2001 12.55
2/8/2001 12.45
2/9/2001 12.25
2/12/2001 12.7
2/13/2001 12.65
2/19/2001 12.4
2/20/2001 12.2
2/21/2001 12.1
2/22/2001 12.1
2/23/2001 12
2/26/2001 11.9
2/27/2001 12
2/28/2001 11.8
3/1/2001 11.8
3/2/2001 11.75
3/9/2001 11.75
3/12/2001 11.6
3/13/2001 11.5
3/14/2001 11.5
3/15/2001 11.5
3/16/2001 11.3
3/19/2001 11.1
3/20/2001 11.3
3/21/2001 11.05
3/22/2001 11.05
3/26/2001 11.05
3/28/2001 11
3/29/2001 10.9
3/30/2001 10.6
4/2/2001 11
4/3/2001 11
4/6/2001 10.9
4/9/2001 10.95
4/10/2001 11
4/11/2001 10.75
4/12/2001 10.7
4/13/2001 10.75
4/16/2001 10.9
4/17/2001 10.8
4/18/2001 10.65
4/19/2001 10.65
4/20/2001 10.65
4/23/2001 10.7
4/24/2001 10.7
4/25/2001 10.55
4/27/2001 10.65
4/30/2001 10.65
5/2/2001 11.1
5/3/2001 10.7
5/4/2001 10.6
5/7/2001 10.6
5/8/2001 10.6
5/9/2001 10.75
5/10/2001 10.6
5/11/2001 10.75
5/14/2001 10.65
5/15/2001 10.65
5/16/2001 10.7
5/17/2001 10.75
5/18/2001 10.7
5/21/2001 10.7
5/22/2001 10.55
5/23/2001 10.5
5/24/2001 10.4
5/25/2001 10.4
5/28/2001 10.55
5/29/2001 10.65
5/30/2001 10.7
5/31/2001 10.75
6/1/2001 10.85
6/4/2001 10.8
6/6/2001 10.65
6/7/2001 10.85
6/8/2001 10.75
6/11/2001 10.75
6/12/2001 9.65
6/13/2001 9.55
6/14/2001 9.6
6/15/2001 9.75
6/18/2001 9.75
6/19/2001 9.65
6/20/2001 9.6
6/21/2001 9.45
6/22/2001 9.1
6/25/2001 9.25
6/26/2001 9.2
6/27/2001 9.2
6/28/2001 9.2
6/29/2001 9.2
7/3/2001 9.4
7/4/2001 9.5
7/5/2001 9.4
7/6/2001 9.3
7/9/2001 9.35
7/10/2001 9.15
7/11/2001 9.05
7/12/2001 9.05
7/13/2001 9.2
7/16/2001 9.2
7/17/2001 9.3
7/18/2001 9.3
7/19/2001 8.95
7/20/2001 8.95
7/23/2001 8.95
7/24/2001 9.2
7/25/2001 9.2
7/26/2001 8.9
7/27/2001 8.8
7/30/2001 8.8
7/31/2001 8.8
8/1/2001 9
8/2/2001 9
8/3/2001 9
8/6/2001 9.15
8/7/2001 9.15
8/8/2001 9.15
8/9/2001 8.5
8/10/2001 8.5
8/13/2001 8.7
8/15/2001 8.55
8/16/2001 8.75
8/17/2001 8.75
8/20/2001 8.75
8/21/2001 8.75
8/22/2001 8.55
8/23/2001 8.65
8/24/2001 8.65
8/27/2001 9.35
8/28/2001 9.35
8/29/2001 9.5
8/30/2001 9.4
8/31/2001 9.5
9/3/2001 9.35
9/4/2001 9.35
9/5/2001 9.35
9/6/2001 9.3
9/7/2001 9.4
9/10/2001 9.6
9/11/2001 9.8
9/12/2001 9.45
9/13/2001 9.25
9/14/2001 9
9/24/2001 8.55
9/25/2001 8.75
9/26/2001 8.8
9/27/2001 8.75
9/28/2001 8.35
10/1/2001 8.45
10/2/2001 8.25
10/3/2001 8.25
10/4/2001 8.4
10/5/2001 9
10/8/2001 9
10/9/2001 9.35
10/10/2001 9.1
10/11/2001 9.15
10/12/2001 9.15
10/15/2001 9.5
10/16/2001 9.3
10/17/2001 9.3
10/18/2001 9.5
10/19/2001 9.5
10/22/2001 10
10/23/2001 10
10/24/2001 10
10/25/2001 9.75
10/26/2001 9.75
10/29/2001 9.95
10/30/2001 10
10/31/2001 9.55
11/1/2001 9.55
11/2/2001 9.55
11/5/2001 9.4
11/6/2001 9.6
11/7/2001 9.6
11/8/2001 9.5
11/12/2001 9.4
11/13/2001 9.4
11/14/2001 9.5
11/15/2001 9.5
11/16/2001 9.5
11/19/2001 9.85
11/20/2001 9.5
11/21/2001 9.5
11/22/2001 9.5
11/24/2001 9.5
11/26/2001 9.5
11/27/2001 9.55
11/28/2001 9.55
11/29/2001 9.55
12/1/2001 9.55
12/3/2001 9.55
12/4/2001 9.55
12/5/2001 9.55
12/6/2001 9.4
12/8/2001 9.4
12/10/2001 9.5
12/11/2001 9.35
12/12/2001 9.5
12/15/2001 9.5
12/20/2001 9.5
12/21/2001 10
12/24/2001 9.2
12/26/2001 9.3
12/27/2001 9.15
12/28/2001 8.75
12/31/2001 8.75
1/1/2002 9
1/2/2002 9.2
1/3/2002 9.45
1/7/2002 9.7
1/8/2002 9.7
1/9/2002 9.7
1/31/2002 11
2/1/2002 11.25
2/4/2002 11.15
2/6/2002 10.9
2/7/2002 11.25
2/8/2002 11.35
2/11/2002 11.25
2/12/2002 11.45
2/13/2002 11.35
2/14/2002 11.25
2/15/2002 11.15
2/18/2002 11.2
2/19/2002 11.5
2/20/2002 11.5
2/21/2002 11.6
2/26/2002 11.4
2/27/2002 11.4
2/28/2002 11.65
3/1/2002 11.65
3/4/2002 11.9
3/5/2002 11.9
3/6/2002 11.85
3/7/2002 11.5
3/8/2002 11.05
3/11/2002 11.2
3/12/2002 11.7
3/13/2002 11.5
3/14/2002 11.25
3/15/2002 11.2
3/18/2002 11.2
3/19/2002 11.7
3/20/2002 11.55
3/21/2002 11.5
3/22/2002 11.55
3/26/2002 11.7
3/27/2002 11.6
3/28/2002 11.85
3/29/2002 12.45
4/1/2002 12.25
4/2/2002 12.6
4/3/2002 12.8
4/4/2002 12.75
4/5/2002 12.7
4/8/2002 12.5
4/9/2002 12.5
4/10/2002 11.2
4/11/2002 11.1
4/12/2002 11.2
4/15/2002 11.75
4/16/2002 11.75
4/17/2002 11.6
4/18/2002 11.55
4/19/2002 11.5
4/22/2002 11.7
4/23/2002 11.6
4/24/2002 11.55
4/25/2002 11.6
4/26/2002 11.7
4/29/2002 11.95
4/30/2002 11.9
5/2/2002 13.4
5/3/2002 14.85
5/6/2002 14.5
5/7/2002 14.3
5/8/2002 14.1
5/9/2002 14.7
5/10/2002 14.8
5/13/2002 14.45
5/14/2002 14.75
5/15/2002 13.15
5/16/2002 13.15
5/17/2002 12.8
5/20/2002 11.7
5/21/2002 10.85
5/22/2002 10.05
5/24/2002 11.5
5/27/2002 11.5
5/28/2002 11
5/29/2002 11
5/30/2002 10.8
5/31/2002 10.8
6/3/2002 10.8
6/4/2002 10.75
6/5/2002 11.35
6/6/2002 11.05
6/7/2002 11.2
6/10/2002 11.75
6/11/2002 11.5
6/12/2002 11.55
6/13/2002 11.8
6/14/2002 11.5
6/17/2002 11.3
6/18/2002 11.15
6/19/2002 11.15
6/20/2002 11.15
6/21/2002 11.15
6/24/2002 11.15
6/25/2002 11.25
6/26/2002 11.4
6/27/2002 11.6
6/28/2002 11.6
7/1/2002 11.9
7/2/2002 11.75
7/3/2002 11.55
7/4/2002 11.75
7/5/2002 11.6
7/8/2002 11.6
7/9/2002 11.9
7/10/2002 11.9
7/11/2002 11.5
7/12/2002 11.4
7/15/2002 11.25
7/16/2002 11.2
7/17/2002 11.25
7/18/2002 11.25
7/19/2002 11.5
7/22/2002 11.4
7/23/2002 11.4
7/24/2002 11.3
7/25/2002 11.4
7/26/2002 11.25
7/29/2002 11.25
7/30/2002 11.25
7/31/2002 11.3
8/1/2002 11.1
8/2/2002 11.25
8/5/2002 11.05
8/6/2002 11.05
8/7/2002 11.1
8/8/2002 11.15
8/9/2002 11.15
8/12/2002 11.4
8/13/2002 11.2
8/15/2002 11
8/16/2002 11.2
8/19/2002 11.2
8/20/2002 11.2
8/21/2002 11
8/22/2002 11.5
8/23/2002 11.5
8/26/2002 11.25
8/27/2002 11.3
8/28/2002 11.45
8/29/2002 11.55
8/30/2002 11.2
9/2/2002 10.8
9/3/2002 10.85
9/4/2002 10.55
9/5/2002 10.7
9/6/2002 10.7
9/9/2002 10.7
9/10/2002 10.6
9/11/2002 10.6
9/12/2002 10.6
9/13/2002 10.7
9/16/2002 10.55
9/17/2002 10.65
9/18/2002 10.35
9/19/2002 10.35
9/20/2002 10.35
9/23/2002 10.4
9/24/2002 10.35
9/25/2002 10
9/26/2002 10.2
9/27/2002 10.25
9/30/2002 10.35
10/1/2002 10.3
10/2/2002 10.5
10/3/2002 10.4
10/4/2002 10.5
10/7/2002 10.5
10/8/2002 10.45
10/9/2002 10.5
10/11/2002 10.5
10/14/2002 10.25
10/15/2002 10.25
10/16/2002 10.35
10/17/2002 10.4
10/18/2002 10.5
10/21/2002 10.7
10/22/2002 10.95
10/23/2002 10.75
10/24/2002 11
10/25/2002 10.8
10/28/2002 11
10/29/2002 11.25
10/30/2002 10.8
10/31/2002 11.15
11/1/2002 11.4
11/4/2002 11
11/5/2002 11.5
11/6/2002 11.3
11/7/2002 11.25
11/8/2002 11.25
11/11/2002 11.25
11/12/2002 11
11/13/2002 11.3
11/14/2002 11.45
11/15/2002 11.45
11/18/2002 11.5
11/19/2002 11.5
11/20/2002 11.5
11/21/2002 11.6
11/22/2002 12
11/25/2002 11.8
11/26/2002 11.9
11/27/2002 11.75
11/28/2002 11.5
11/29/2002 11.6
12/2/2002 11.8
12/4/2002 11.8
12/9/2002 12.4
12/10/2002 12.4
12/11/2002 12.9
12/12/2002 12.5
12/13/2002 12.95
12/16/2002 13
12/17/2002 13
12/18/2002 12.75
12/19/2002 12.55
12/20/2002 12.75
12/23/2002 12.5
12/24/2002 12.5
12/26/2002 13.1
12/27/2002 12.5
12/30/2002 12.35
12/31/2002 12.35
1/1/2003 12.65
1/2/2003 12.65
1/3/2003 12.95
1/6/2003 13
1/7/2003 13.1
1/8/2003 13.25
1/9/2003 12.85
1/10/2003 13.75
1/13/2003 13.1
1/14/2003 13
1/15/2003 13.5
1/16/2003 13.25
1/17/2003 13.3
1/20/2003 13.5
1/21/2003 12.9
1/22/2003 12.85
1/23/2003 12.5
1/24/2003 12.05
1/27/2003 12.35
1/28/2003 12.35
1/29/2003 12.35
1/30/2003 12.7
1/31/2003 12.4
2/3/2003 11.9
2/4/2003 11.9
2/6/2003 12
2/7/2003 12
2/10/2003 11.55
2/17/2003 11.55
2/18/2003 12.5
2/19/2003 12
2/20/2003 12
2/21/2003 12
2/24/2003 11.95
2/25/2003 11.55
2/26/2003 11.2
2/27/2003 11.2
2/28/2003 11.2
3/3/2003 11.2
3/4/2003 11.6
3/5/2003 11.4
3/6/2003 11.75
3/7/2003 11.75
3/10/2003 11.75
3/11/2003 11.75
3/12/2003 12.2
3/17/2003 12
3/18/2003 12
3/19/2003 12
3/20/2003 12.4
3/21/2003 12.25
3/24/2003 12.25
3/25/2003 12.25
3/26/2003 12.5
3/27/2003 12.85
3/28/2003 12.8
3/31/2003 12.8
4/1/2003 12.75
4/2/2003 13.2
4/3/2003 13.15
4/4/2003 13.45
4/7/2003 13.35
4/8/2003 13.3
4/9/2003 13.45
4/10/2003 14
4/11/2003 13.95
4/14/2003 14
4/15/2003 13.75
4/16/2003 14.1
4/17/2003 13.9
4/18/2003 14
4/21/2003 14
4/22/2003 11.8
4/23/2003 12.75
4/24/2003 12.25
4/25/2003 12.25
4/28/2003 12
4/29/2003 11.95
4/30/2003 11.8
5/2/2003 12.2
5/5/2003 11.9
5/6/2003 11.75
5/7/2003 11.9
5/8/2003 11.95
5/9/2003 12.3
5/12/2003 12.1
5/13/2003 12.1
5/14/2003 11.9
5/16/2003 11.9
5/19/2003 12.35
5/20/2003 12.75
5/21/2003 13.35
5/22/2003 13.25
5/23/2003 13.4
5/26/2003 13.55
5/27/2003 13.7
5/28/2003 13.5
5/29/2003 13.5
5/30/2003 13.3
6/2/2003 13
6/3/2003 13
6/4/2003 12.95
6/5/2003 13
6/6/2003 13.75
6/9/2003 13.25
6/10/2003 13.25
6/11/2003 13.15
6/12/2003 13.15
6/13/2003 13.4
6/16/2003 13.6
6/17/2003 13.5
6/18/2003 13.35
6/19/2003 13.7
6/20/2003 13.65
6/23/2003 13.75
6/24/2003 13.75
6/25/2003 13.6
6/26/2003 13.5
6/27/2003 14.2
6/30/2003 15.1
7/1/2003 16.5
7/2/2003 17.8
7/3/2003 18
7/4/2003 17.1
7/7/2003 16.8
7/8/2003 16.6
7/9/2003 16.4
7/10/2003 16.5
7/11/2003 16.5
7/14/2003 16.45
7/15/2003 15.65
7/16/2003 15.75
7/17/2003 15.8
7/18/2003 16.05
7/21/2003 17.2
7/22/2003 16.75
7/23/2003 16.85
7/24/2003 17.5
7/25/2003 16.8
7/28/2003 17
7/29/2003 16.9
7/30/2003 16.55
7/31/2003 16.8
8/1/2003 17
8/4/2003 17.2
8/5/2003 17
8/6/2003 17
8/7/2003 16.9
8/8/2003 17
8/11/2003 16.75
8/12/2003 17.25
8/13/2003 17.25
8/15/2003 16.5
8/18/2003 16.8
8/19/2003 17
8/20/2003 17.25
8/21/2003 17.05
8/22/2003 17.3
8/25/2003 17.05
8/26/2003 17.2
8/27/2003 17.15
8/28/2003 17
8/29/2003 17.1
9/1/2003 17
9/2/2003 17.1
9/3/2003 17.35
9/4/2003 18.85
9/5/2003 19.85
9/8/2003 19.35
9/9/2003 20.85
9/10/2003 21.25
9/11/2003 20.5
9/12/2003 20.05
9/15/2003 20.1
9/16/2003 19.4
9/17/2003 18.4
9/18/2003 18.4
9/19/2003 17.5
9/22/2003 16.5
9/23/2003 16.3
9/24/2003 16.5
9/25/2003 16.5
9/26/2003 16.65
9/29/2003 15.65
9/30/2003 15.55
10/1/2003 15.55
10/2/2003 16
10/3/2003 15.2
10/6/2003 15.75
10/7/2003 15.75
10/8/2003 15.1
10/9/2003 15.5
10/10/2003 15.5
10/13/2003 15.2
10/14/2003 14.75
10/15/2003 14.8
10/16/2003 15.25
10/17/2003 15
10/20/2003 15
10/21/2003 15.4
10/22/2003 15.05
10/23/2003 15
10/24/2003 15.45
10/27/2003 15.8
10/28/2003 15.1
10/29/2003 15.1
10/30/2003 15
10/31/2003 15
11/3/2003 15
11/4/2003 15.5
11/5/2003 15.15
11/6/2003 15.15
11/7/2003 16
11/10/2003 16
11/11/2003 16.5
11/12/2003 16.5
11/13/2003 16.7
11/14/2003 16.35
11/17/2003 16.35
11/18/2003 16.35
11/19/2003 17.25
11/20/2003 18.5
11/21/2003 18.5
11/24/2003 18
11/25/2003 18
12/1/2003 18
12/2/2003 18.25
12/3/2003 18.25
12/4/2003 18.25
12/5/2003 18.25
12/8/2003 18.25
12/9/2003 19.25
12/10/2003 18.25
12/11/2003 18
12/12/2003 18.85
12/16/2003 18.3
12/17/2003 18.3
12/18/2003 18.3
12/19/2003 17.4
12/22/2003 17.4
12/23/2003 18.25
12/24/2003 18.5
12/26/2003 18.5
12/29/2003 18.5
12/30/2003 17.75
12/31/2003 18
1/1/2004 19.5
1/2/2004 21
1/5/2004 21.5
1/6/2004 21.1
1/7/2004 21.5
1/8/2004 21.05
1/9/2004 21.7
1/12/2004 21
1/13/2004 21
1/14/2004 20.75
1/15/2004 20.5
1/16/2004 20.7
1/19/2004 20.95
1/20/2004 21
1/21/2004 20.75
1/22/2004 21.25
1/23/2004 21.25
1/26/2004 20.75
1/27/2004 21
1/28/2004 21
1/29/2004 20.8
1/30/2004 21.25
2/6/2004 22
2/9/2004 22.45
2/10/2004 22.05
2/11/2004 22.05
2/12/2004 22.05
2/13/2004 21.05
2/17/2004 21.5
2/18/2004 21.55
2/19/2004 21.55
2/20/2004 22
2/23/2004 22.25
2/24/2004 22.25
2/25/2004 22.25
2/26/2004 22.25
2/27/2004 21.5
3/3/2004 22
3/4/2004 21.95
3/5/2004 22.25
3/8/2004 22.25
3/9/2004 21.5
3/10/2004 22
3/11/2004 23.65
3/12/2004 22.5
3/15/2004 22.5
3/16/2004 22.7
3/17/2004 22.7
3/18/2004 22.7
3/19/2004 22.5
3/22/2004 21.5
3/24/2004 22.6
3/25/2004 23
3/26/2004 24
3/29/2004 25.15
3/30/2004 26.05
3/31/2004 26.1
4/1/2004 26
4/2/2004 25.5
4/5/2004 24.3
4/6/2004 23.1
4/7/2004 22.85
4/8/2004 22.9
4/9/2004 23.7
4/12/2004 24.9
4/13/2004 25
4/14/2004 23.9
4/15/2004 24.5
4/16/2004 24.4
4/19/2004 24
4/20/2004 24.15
4/21/2004 23.5
4/22/2004 21.05
4/23/2004 22.5
4/26/2004 22
4/27/2004 23.05
4/28/2004 23.05
4/29/2004 22.05
4/30/2004 22.9
5/4/2004 23.25
5/5/2004 22.1
5/6/2004 21.5
5/7/2004 21.5
5/10/2004 21
5/11/2004 21
5/12/2004 20.75
5/13/2004 20.75
5/14/2004 20.7
5/17/2004 21
5/18/2004 21
5/19/2004 21
5/20/2004 20.9
5/21/2004 21
5/24/2004 21.5
5/25/2004 21.7
5/26/2004 21.5
5/27/2004 21.95
5/28/2004 22.5
5/31/2004 22
6/1/2004 22
6/2/2004 22.5
6/3/2004 22.1
6/4/2004 22.25
6/7/2004 22.25
6/8/2004 22.25
6/9/2004 22.4
6/10/2004 22.9
6/11/2004 24.5
6/14/2004 23.35
6/15/2004 24
6/16/2004 24.6
6/17/2004 24.2
6/18/2004 24
6/21/2004 22.8
6/22/2004 22.5
6/23/2004 22.5
6/24/2004 23
6/25/2004 20
6/28/2004 20.25
6/29/2004 20.25
6/30/2004 20.9
7/1/2004 21
7/2/2004 20.95
7/5/2004 21.45
7/6/2004 20.95
7/7/2004 21.05
7/8/2004 21.05
7/9/2004 21.5
7/12/2004 21.8
7/13/2004 21
7/14/2004 21
7/15/2004 20.75
7/16/2004 21.65
7/19/2004 21.65
7/20/2004 21.5
7/21/2004 21.5
7/22/2004 21.5
7/23/2004 20.5
7/26/2004 20.5
7/27/2004 20.5
7/28/2004 19.7
7/29/2004 20.9
7/30/2004 20.2
8/2/2004 20.2
8/3/2004 20.5
8/4/2004 20.5
8/5/2004 20.9
8/6/2004 20.9
8/9/2004 20.3
8/10/2004 20.3
8/11/2004 19.6
8/12/2004 19.6
8/13/2004 19.6
8/16/2004 19.9
8/17/2004 20
8/18/2004 20.3
8/19/2004 20.3
8/20/2004 20.3
8/23/2004 20.3
8/24/2004 20.65
8/25/2004 19.65
8/26/2004 19.65
8/27/2004 19
8/30/2004 20
8/31/2004 19
9/1/2004 18.2
9/2/2004 18
9/3/2004 18.5
9/6/2004 18
9/7/2004 17.1
9/8/2004 17.5
9/9/2004 17.75
9/10/2004 17.75
9/13/2004 17.5
9/14/2004 17.5
9/15/2004 17.5
9/16/2004 17.5
9/20/2004 16.55
9/21/2004 15.95
9/22/2004 15.95
9/23/2004 16.5
9/24/2004 16.5
9/27/2004 17.2
9/28/2004 17.5
9/29/2004 17.5
9/30/2004 17.4
10/1/2004 17.4
10/4/2004 17.2
10/5/2004 17.2
10/6/2004 17.2
10/7/2004 17.5
10/8/2004 17.5
10/11/2004 17.5
10/12/2004 17.8
10/13/2004 17.5
10/14/2004 17.7
10/15/2004 17.7
10/18/2004 16.75
10/19/2004 16.3
10/20/2004 16.3
10/21/2004 16.3
10/22/2004 16.55
10/25/2004 17.2
10/26/2004 17.2
10/27/2004 17.2
10/28/2004 17.2
10/29/2004 17.2
11/1/2004 17.2
11/2/2004 17.2
11/3/2004 17.2
11/4/2004 17.2
11/5/2004 17.7
11/10/2004 17
11/18/2004 17.95
11/19/2004 17.95
11/22/2004 18.5
11/23/2004 19
11/24/2004 20.5
11/25/2004 20.6
11/26/2004 21
11/29/2004 21
11/30/2004 20.8
12/1/2004 20.2
12/2/2004 20.3
12/3/2004 21
12/6/2004 21.05
12/7/2004 21.25
12/8/2004 21
12/9/2004 21.3
12/10/2004 20.4
12/13/2004 20.4
12/14/2004 20.9
12/15/2004 20.9
12/16/2004 20.75
12/17/2004 20.6
12/20/2004 21.35
12/21/2004 22.5
12/22/2004 23.7
12/23/2004 24.05
12/24/2004 25
12/27/2004 25.1
12/28/2004 25.85
12/29/2004 25.2
12/30/2004 25.05
12/31/2004 25.15
1/3/2005 25.5
1/4/2005 25
1/5/2005 25.15
1/6/2005 25.5
1/7/2005 25.5
1/10/2005 25
1/11/2005 25.2
1/12/2005 25
1/13/2005 24.3
1/14/2005 24.3
1/17/2005 25.2
1/18/2005 24.75
1/19/2005 24.75
1/24/2005 25.25
1/25/2005 25.1
1/26/2005 25.1
1/27/2005 24.75
1/28/2005 24.5
1/31/2005 24.8
2/1/2005 25.55
2/2/2005 27.45
2/3/2005 27.5
2/4/2005 28.5
2/7/2005 28
2/8/2005 28
2/9/2005 27.5
2/10/2005 27.6
2/11/2005 27.5
2/14/2005 29
2/15/2005 29.5
2/16/2005 29
2/17/2005 29.2
2/18/2005 30
2/21/2005 30
2/22/2005 29.15
2/23/2005 29.1
2/24/2005 29.1
2/25/2005 28.6
2/28/2005 28.5
3/1/2005 28.25
3/2/2005 26.85
3/3/2005 26.4
3/4/2005 26.4
3/7/2005 27
3/8/2005 27
3/9/2005 27.25
3/10/2005 27.85
3/11/2005 28.8
3/14/2005 28.5
3/15/2005 29
3/16/2005 28
3/17/2005 26.6
3/18/2005 26.6
3/21/2005 25.3
3/22/2005 24.1
3/24/2005 23.95
3/25/2005 22.8
3/28/2005 22.8
3/29/2005 22.2
3/30/2005 22.2
3/31/2005 23.85
4/1/2005 24.85
4/4/2005 24.75
4/5/2005 25.55
4/6/2005 25
4/7/2005 25.4
4/8/2005 25.4
4/11/2005 25.4
4/12/2005 25.4
4/13/2005 25.4
4/14/2005 25.4
4/15/2005 24.5
4/18/2005 24.5
4/19/2005 24.5
4/20/2005 23.5
4/21/2005 23.5
4/25/2005 24.25
4/26/2005 24.25
4/27/2005 24.5
4/28/2005 23.3
4/29/2005 23.3
5/2/2005 22.15
5/3/2005 22.4
5/4/2005 21.35
5/5/2005 21.95
5/6/2005 21.95
5/9/2005 23
5/10/2005 24
5/11/2005 25
5/12/2005 25.5
5/13/2005 24.8
5/16/2005 24.8
5/17/2005 25.8
5/18/2005 25.9
5/19/2005 24.65
5/20/2005 24.65
5/23/2005 23.5
5/24/2005 24
5/25/2005 24.05
5/26/2005 24
5/27/2005 24.9
5/30/2005 24
5/31/2005 23.5
6/1/2005 24
6/2/2005 24.1
6/3/2005 23.7
6/6/2005 23.7
6/7/2005 23.7
6/8/2005 25.25
6/9/2005 25
6/10/2005 26.25
6/13/2005 27.25
6/14/2005 27.5
6/15/2005 27.5
6/16/2005 26.5
6/17/2005 26.5
6/20/2005 27
6/21/2005 27
6/22/2005 27
6/23/2005 27
6/24/2005 27
6/27/2005 27
6/28/2005 27
6/29/2005 27.9
6/30/2005 27.9
7/1/2005 27.9
7/4/2005 26.8
7/5/2005 26.8
7/6/2005 26.8
7/7/2005 26.05
7/8/2005 26.05
7/11/2005 26.05
7/12/2005 26.95
7/13/2005 26.95
7/14/2005 26.95
7/15/2005 26.95
7/18/2005 26.95
7/19/2005 26.95
7/20/2005 26.95
7/21/2005 26.95
7/22/2005 26.95
7/25/2005 26
7/26/2005 26.5
7/27/2005 26.25
7/28/2005 26.25
7/29/2005 26.25
8/1/2005 26.25
8/2/2005 26.25
8/3/2005 26.25
8/4/2005 26.25
8/5/2005 26.25
8/8/2005 26
8/9/2005 26.5
8/10/2005 26
8/11/2005 26
8/12/2005 26
8/15/2005 26
8/16/2005 25.3
8/17/2005 26.15
8/19/2005 26.75
8/22/2005 27
8/23/2005 27
8/24/2005 27
8/25/2005 26
8/26/2005 26
8/29/2005 27
8/30/2005 27
8/31/2005 26.85
9/1/2005 26.85
9/2/2005 26.85
9/5/2005 26.85
9/6/2005 26
9/7/2005 26
9/8/2005 25.1
9/9/2005 25.1
9/12/2005 26
9/13/2005 26
9/14/2005 26
9/15/2005 26.45
9/16/2005 26
9/19/2005 26
9/20/2005 25
9/21/2005 25.9
9/22/2005 25.9
9/23/2005 25.9
9/26/2005 25
9/27/2005 24.4
9/28/2005 25.2
9/29/2005 25.5
9/30/2005 24.25
10/3/2005 24.1
10/4/2005 24.5
10/5/2005 24.55
10/6/2005 25.35
10/7/2005 25.35
10/10/2005 24.35
10/11/2005 24.5
10/12/2005 25.7
10/13/2005 25.7
10/14/2005 26.95
10/17/2005 26.1
10/18/2005 26.1
10/19/2005 26.1
10/20/2005 26.1
10/21/2005 26.1
10/24/2005 24.7
10/25/2005 24.7
10/26/2005 25.5
10/27/2005 26.5
10/31/2005 25.5
11/2/2005 25.5
11/7/2005 25
11/8/2005 25.5
11/10/2005 25
11/11/2005 25
11/14/2005 25
11/15/2005 25
11/16/2005 25.5
11/17/2005 25.7
11/18/2005 25.55
11/21/2005 25.1
11/22/2005 25.25
11/23/2005 26.4
11/28/2005 25.3
11/29/2005 25.3
11/30/2005 25.05
12/1/2005 25.95
12/2/2005 25.9
12/5/2005 25.25
12/6/2005 25.35
12/7/2005 25
12/8/2005 25.65
12/9/2005 25
12/12/2005 25.6
12/13/2005 25.1
12/14/2005 25
12/15/2005 25.5
12/16/2005 24.6
12/19/2005 25
12/20/2005 25.5
12/21/2005 24.75
12/22/2005 24.8
12/23/2005 24.5
12/26/2005 25.3
12/27/2005 25.4
12/28/2005 25.4
12/29/2005 26.65
12/30/2005 27.1
1/2/2006 26.5
1/3/2006 26.2
1/4/2006 26.1
1/5/2006 27
1/6/2006 26.5
1/9/2006 27
1/16/2006 27.5
1/17/2006 27
1/18/2006 27.05
1/19/2006 28.4
1/20/2006 28.05
1/23/2006 28.5
1/24/2006 28.05
1/25/2006 28
1/26/2006 27.5
1/27/2006 27.5
1/30/2006 28
1/31/2006 27.75
2/1/2006 27.25
2/2/2006 27.25
2/3/2006 27.9
2/6/2006 29.25
2/7/2006 28.75
2/10/2006 29
2/13/2006 28.5
2/14/2006 28
2/15/2006 28
2/16/2006 28
2/17/2006 28
2/20/2006 28
2/21/2006 27.05
2/22/2006 27
2/23/2006 27
2/24/2006 27.55
2/27/2006 26.4
2/28/2006 26.4
3/1/2006 27
3/2/2006 27
3/3/2006 27
3/6/2006 26.05
3/7/2006 27.35
3/8/2006 27.3
3/9/2006 27.5
3/10/2006 26.15
3/13/2006 25
3/14/2006 25
3/15/2006 24
3/16/2006 25.2
3/17/2006 26
3/20/2006 26.9
3/21/2006 28
3/22/2006 29.4
3/24/2006 30.85
3/27/2006 30.9
3/28/2006 30.35
3/29/2006 30.7
3/30/2006 30
3/31/2006 29.7
4/3/2006 30
4/4/2006 30.7
4/5/2006 30.5
4/6/2006 30.65
4/7/2006 31.7
4/10/2006 31.7
4/13/2006 33
4/14/2006 33
4/17/2006 34
4/18/2006 32.5
4/19/2006 33.75
4/20/2006 27.25
4/21/2006 27.25
4/24/2006 25.9
4/25/2006 26.5
4/26/2006 26.5
4/27/2006 26
4/28/2006 27.3
5/2/2006 28.65
5/3/2006 30.05
5/4/2006 31.55
5/5/2006 33.1
5/8/2006 34.75
5/9/2006 36.45
5/10/2006 37.25
5/11/2006 37
5/12/2006 38
5/15/2006 38
5/16/2006 35.15
5/17/2006 36
5/18/2006 34.3
5/19/2006 34
5/22/2006 35.55
5/23/2006 36.6
5/24/2006 36.1
5/25/2006 37.9
5/26/2006 39.75
5/29/2006 37.8
5/30/2006 38.6
5/31/2006 36.7
6/1/2006 38.5
6/2/2006 40.4
6/5/2006 42.4
6/6/2006 43
6/7/2006 40.85
6/8/2006 39.9
6/9/2006 37.95
6/12/2006 38
6/13/2006 36.15
6/14/2006 35
6/15/2006 36.75
6/16/2006 38.55
6/19/2006 40.45
6/20/2006 40.75
6/21/2006 40
6/22/2006 40.45
6/23/2006 38.45
6/26/2006 38.5
6/27/2006 37
6/28/2006 38.85
6/29/2006 40.75
6/30/2006 41.05
7/3/2006 40
7/4/2006 40
7/5/2006 40
7/6/2006 40
7/7/2006 40
7/10/2006 39.55
7/11/2006 41
7/12/2006 38.95
7/13/2006 40.1
7/14/2006 39
7/17/2006 40.9
7/18/2006 40.5
7/19/2006 40.25
7/20/2006 40
7/21/2006 40
7/24/2006 42
7/25/2006 39.9
7/26/2006 39.9
7/27/2006 41.85
7/28/2006 41.85
7/31/2006 41.85
8/1/2006 43.5
8/2/2006 43.5
8/3/2006 45.65
8/4/2006 44
8/7/2006 43.5
8/8/2006 45.25
8/9/2006 45.5
8/10/2006 43.6
8/11/2006 45
8/15/2006 43.1
8/16/2006 45.25
8/17/2006 45.25
8/18/2006 47.5
8/21/2006 49.85
8/22/2006 51.4
8/23/2006 48.85
8/24/2006 46.45
8/25/2006 44.25
8/28/2006 42.05
8/29/2006 40
8/30/2006 42
8/31/2006 39.9
9/1/2006 39.9
9/4/2006 41.2
9/5/2006 41.2
9/6/2006 39.25
9/7/2006 40
9/8/2006 40
9/11/2006 41.45
9/12/2006 42.7
9/13/2006 41.8
9/14/2006 41.8
9/15/2006 41.8
9/18/2006 40.5
9/19/2006 40
9/20/2006 40
9/21/2006 40.6
9/22/2006 40
9/25/2006 40.6
9/26/2006 40.05
9/27/2006 41
9/28/2006 42
9/29/2006 42
10/2/2006 42
10/3/2006 41.75
10/4/2006 42
10/5/2006 41.95
10/6/2006 40
10/9/2006 39
10/10/2006 40.95
10/11/2006 41.4
10/12/2006 41.4
10/13/2006 43.45
10/16/2006 41.3
10/17/2006 41
10/18/2006 39
10/19/2006 40.5
10/30/2006 40
10/31/2006 39.05
11/1/2006 39
11/2/2006 40.7
11/3/2006 42.15
11/6/2006 41.4
11/7/2006 39.5
11/8/2006 39.5
11/10/2006 39.5
11/13/2006 39.5
11/14/2006 40
11/15/2006 40
11/16/2006 40
11/17/2006 40
11/20/2006 39
11/21/2006 39
11/22/2006 39
11/23/2006 39.95
11/24/2006 39.2
11/27/2006 38.05
11/28/2006 38.05
11/29/2006 38.05
11/30/2006 38.05
12/1/2006 38.05
12/4/2006 39
12/5/2006 39
12/6/2006 39
12/7/2006 38
12/8/2006 38
12/11/2006 38
12/12/2006 38
12/13/2006 38
12/14/2006 38
12/15/2006 38
12/18/2006 38
12/19/2006 39.75
12/20/2006 40
12/21/2006 40
12/22/2006 40
12/26/2006 40
12/27/2006 41.7
12/28/2006 39.65
12/29/2006 40.95
1/3/2007 40.95
1/4/2007 40.75
1/5/2007 40.75
1/8/2007 40.75
1/9/2007 40.5
1/10/2007 40.4
1/11/2007 40.4
1/12/2007 40
1/15/2007 40
1/16/2007 40
1/17/2007 40
1/18/2007 40
1/19/2007 40
1/22/2007 40
1/23/2007 39.5
1/24/2007 40
1/25/2007 38.1
1/26/2007 38.1
1/31/2007 37.15
2/1/2007 37.25
2/2/2007 37.5
2/6/2007 38
2/7/2007 37.05
2/8/2007 37.25
2/9/2007 37.25
2/12/2007 39.1
2/13/2007 39
2/14/2007 39
2/15/2007 39
2/16/2007 39
2/19/2007 39.8
2/20/2007 40
2/21/2007 40
2/22/2007 39.5
2/23/2007 40
2/26/2007 40
2/27/2007 39.1
2/28/2007 39.1
3/1/2007 40
3/2/2007 40
3/5/2007 40.5
3/6/2007 40
3/7/2007 38.3
3/8/2007 40.2
3/9/2007 39.55
3/12/2007 38
3/13/2007 38
3/14/2007 38.5
3/15/2007 38
3/16/2007 38.6
3/19/2007 38
3/20/2007 38
3/21/2007 38
3/22/2007 39.25
3/26/2007 39.25
3/27/2007 39.65
3/28/2007 41.6
3/29/2007 41.45
3/30/2007 43
4/2/2007 42.55
4/3/2007 43.55
4/4/2007 43.4
4/5/2007 44
4/6/2007 44
4/9/2007 44
4/10/2007 46.2
4/11/2007 48
4/12/2007 48.4
4/13/2007 48.15
4/16/2007 48.35
4/17/2007 49.5
4/18/2007 51.95
4/19/2007 38.55
4/20/2007 40.45
4/23/2007 41.5
4/24/2007 43.55
4/25/2007 43
4/26/2007 45.15
4/27/2007 47.4
4/30/2007 49.75
5/2/2007 52.2
5/3/2007 54.8
5/4/2007 54.8
5/7/2007 56
5/8/2007 58.8
5/9/2007 61.7
5/10/2007 62.95
5/11/2007 59.85
5/14/2007 62.8
5/15/2007 62.55
5/16/2007 64.7
5/17/2007 65.4
5/18/2007 63.75
5/21/2007 62.6
5/22/2007 64.5
5/23/2007 63
5/24/2007 65.5
5/25/2007 67
5/28/2007 68
5/29/2007 68.5
5/30/2007 71.25
5/31/2007 70
6/1/2007 70
6/4/2007 69.05
6/5/2007 72.5
6/6/2007 76.1
6/7/2007 79.9
6/8/2007 83.25
6/11/2007 83.75
6/12/2007 83.25
6/13/2007 82
6/14/2007 80.25
6/15/2007 81.9
6/18/2007 80.5
6/19/2007 77
6/20/2007 80.5
6/21/2007 80.3
6/22/2007 80
6/25/2007 81
6/26/2007 82
6/27/2007 81.85
6/28/2007 81
6/29/2007 79
7/2/2007 82.95
7/3/2007 87.05
7/4/2007 88
7/5/2007 87.05
7/6/2007 89.5
7/9/2007 89
7/10/2007 87.5
7/11/2007 88.5
7/12/2007 87.5
7/13/2007 86.5
7/16/2007 86
7/17/2007 86.9
7/18/2007 85.45
7/19/2007 81.2
7/20/2007 81.2
7/23/2007 84.5
7/24/2007 81.5
7/25/2007 80.5
7/26/2007 79.35
7/27/2007 80
7/30/2007 80
7/31/2007 77.1
8/1/2007 78.5
8/2/2007 79.9
8/3/2007 79.95
8/6/2007 79.95
8/7/2007 78.7
8/8/2007 81
8/9/2007 79.5
8/10/2007 76
8/13/2007 72.25
8/15/2007 70
8/16/2007 66.5
8/17/2007 69.25
8/20/2007 72.7
8/21/2007 69.1
8/22/2007 72.55
8/23/2007 69
8/24/2007 71.5
8/27/2007 67.95
8/28/2007 64.6
8/29/2007 66.5
8/30/2007 63.25
8/31/2007 60.5
9/3/2007 58.5
9/4/2007 58.5
9/5/2007 60.85
9/6/2007 60
9/7/2007 60
9/10/2007 63
9/11/2007 64.5
9/12/2007 65
9/13/2007 66
9/14/2007 64.9
9/17/2007 64.4
9/18/2007 64.4
9/19/2007 64
9/20/2007 63
9/21/2007 62
9/24/2007 65.1
9/25/2007 64.5
9/26/2007 67
9/27/2007 66.5
9/28/2007 69.8
10/1/2007 69
10/2/2007 69.25
10/3/2007 69
10/4/2007 68
10/5/2007 68.05
10/8/2007 69
10/9/2007 68
10/11/2007 68
10/17/2007 65
10/18/2007 67.65
10/19/2007 70
10/22/2007 71
10/23/2007 71
10/24/2007 70
10/25/2007 70.4
10/26/2007 70
10/29/2007 69.95
10/30/2007 69.5
10/31/2007 67.95
11/1/2007 65
11/2/2007 64.25
11/5/2007 61.05
11/6/2007 62
11/7/2007 60.1
11/8/2007 58.65
11/12/2007 61.55
11/13/2007 60
11/14/2007 61
11/15/2007 61.75
11/16/2007 61
11/19/2007 59
11/20/2007 59.95
11/21/2007 61.8
11/22/2007 61.55
11/23/2007 63
11/26/2007 63.15
11/27/2007 62.25
11/28/2007 61
11/29/2007 64.05
11/30/2007 66.4
12/3/2007 65.9
12/4/2007 67
12/5/2007 68.25
12/6/2007 69
12/7/2007 69.25
12/10/2007 68.5
12/11/2007 67.65
12/12/2007 66.6
12/13/2007 67.5
12/14/2007 68.5
12/17/2007 68.3
12/18/2007 69.35
12/19/2007 69
12/24/2007 69
12/26/2007 69
12/27/2007 69
12/31/2007 65.55
1/1/2008 62.3
1/2/2008 59.2
1/3/2008 62.15
1/4/2008 63
1/7/2008 61.05
1/8/2008 61.65
1/9/2008 62.25
1/10/2008 60.1
1/11/2008 60
1/14/2008 60
1/15/2008 58.5
1/16/2008 58.9
1/17/2008 57.05
1/18/2008 59
1/21/2008 58
1/22/2008 55.1
1/23/2008 56
1/24/2008 56
1/25/2008 57
1/28/2008 57
1/29/2008 55.05
1/30/2008 57.5
1/31/2008 60.35
2/1/2008 63.35
2/4/2008 62.15
2/6/2008 60.5
2/7/2008 59.6
2/8/2008 61.5
2/11/2008 61.25
2/12/2008 61.4
2/13/2008 61.4
2/14/2008 60
2/15/2008 61.35
2/19/2008 64.1
2/20/2008 63.9
2/21/2008 64.6
2/22/2008 65.5
2/25/2008 64.8
2/26/2008 66
2/27/2008 65.05
2/28/2008 66.4
2/29/2008 65
3/4/2008 68.05
3/5/2008 68
3/6/2008 66.45
3/7/2008 65.9
3/10/2008 65.35
3/11/2008 65
3/12/2008 65.9
3/13/2008 65.05
3/14/2008 62.5
3/17/2008 62.55
3/18/2008 61
3/19/2008 62.95
3/20/2008 62.95
3/24/2008 50.65
3/26/2008 50.25
3/27/2008 50
3/28/2008 49.4
3/31/2008 51.85
4/1/2008 51.6
4/2/2008 51.95
4/3/2008 51
4/4/2008 51.25
4/7/2008 51.45
4/8/2008 50.75
4/9/2008 51
4/10/2008 50.35
4/11/2008 51.95
4/14/2008 50.2
4/15/2008 50.8
4/16/2008 50
4/17/2008 50.5
4/18/2008 50.35
4/21/2008 49.5
4/22/2008 48.6
4/23/2008 49.7
4/24/2008 48.45
4/25/2008 48.9
4/28/2008 48
4/29/2008 50.4
4/30/2008 51.8
5/2/2008 51.99
5/6/2008 47.49
5/7/2008 45.7
5/8/2008 47.98
5/9/2008 45.7
5/12/2008 44.75
5/13/2008 46.98
5/14/2008 46
5/15/2008 45.45
5/16/2008 43.18
5/19/2008 41.6
5/20/2008 39.95
5/21/2008 40.75
5/22/2008 38.8
5/23/2008 36.86
5/26/2008 37.9
5/27/2008 37.75
5/28/2008 35.9
5/29/2008 34.11
5/30/2008 35.65
6/2/2008 37.25
6/3/2008 37.75
6/4/2008 39.63
6/5/2008 40.5
6/6/2008 42.25
6/9/2008 41.6
6/10/2008 40.8
6/11/2008 39
6/12/2008 39
6/13/2008 39.5
6/16/2008 38.97
6/17/2008 38.95
6/18/2008 38.45
6/19/2008 40.37
6/20/2008 38.37
6/23/2008 38.37
6/24/2008 41.7
6/25/2008 41.29
6/26/2008 41.29
6/27/2008 41.29
6/30/2008 41.29
7/1/2008 41.29
7/2/2008 40.88
7/3/2008 40.48
7/4/2008 40.48
7/7/2008 40.48
7/8/2008 40.48
7/9/2008 40.08
7/10/2008 40.08
7/11/2008 43.9
7/14/2008 41.75
7/15/2008 39.67
7/16/2008 39.67
7/17/2008 39.67
7/18/2008 39.67
7/21/2008 39.67
7/22/2008 37.69
7/23/2008 39.25
7/24/2008 39.9
7/25/2008 37.95
7/28/2008 36.06
7/29/2008 34.3
7/30/2008 32.59
7/31/2008 30.99
8/1/2008 29.45
8/4/2008 29.45
8/5/2008 27.98
8/6/2008 27.99
8/7/2008 26.6
8/8/2008 26.94
8/11/2008 25.91
8/12/2008 27.2
8/13/2008 28.4
8/15/2008 27.01
8/18/2008 28.35
8/19/2008 28.75
8/20/2008 27.35
8/21/2008 28.25
8/22/2008 28.25
8/25/2008 29.55
8/26/2008 29.55
8/27/2008 29.99
8/28/2008 29.99
8/29/2008 29.99
9/1/2008 29.99
9/2/2008 29.99
9/3/2008 29.99
9/4/2008 29.99
9/5/2008 29.99
9/8/2008 29.99
9/9/2008 29.99
9/10/2008 29.99
9/11/2008 29.99
9/12/2008 29.99
9/15/2008 29.99
9/16/2008 29.99
9/17/2008 29.99
9/18/2008 29.99
9/19/2008 29.99
9/22/2008 29.99
9/23/2008 29.99
9/24/2008 29.99
9/25/2008 29.99
9/29/2008 29.99
9/30/2008 29.99
10/6/2008 29.99
10/7/2008 29.99
10/8/2008 29.99
10/9/2008 29.99
10/10/2008 29.99
10/13/2008 29.99
10/14/2008 29.99
10/15/2008 29.99
10/16/2008 29.99
10/17/2008 29.99
10/20/2008 29.99
10/21/2008 29.99
10/22/2008 29.99
10/23/2008 29.99
10/24/2008 29.99
10/27/2008 29.99
10/28/2008 29.99
10/29/2008 29.99
10/30/2008 29.99
10/31/2008 29.99
11/3/2008 29.99
11/4/2008 29.99
11/5/2008 29.99
11/6/2008 29.99
11/7/2008 29.99
11/10/2008 29.99
11/11/2008 29.99
11/12/2008 29.99
11/13/2008 29.99
11/14/2008 29.99
11/17/2008 29.99
11/18/2008 29.99
11/19/2008 29.99
11/20/2008 29.99
11/21/2008 29.99
11/24/2008 29.99
11/25/2008 29.99
11/26/2008 29.99
11/27/2008 29.99
11/28/2008 29.99
12/1/2008 29.99
12/2/2008 29.99
12/3/2008 29.99
12/4/2008 29.99
12/5/2008 29.99
12/12/2008 29.99
12/15/2008 29.99
12/16/2008 29.99
12/17/2008 29.99
12/18/2008 29.99
12/19/2008 29.99
12/22/2008 29.99
12/23/2008 29.99
12/24/2008 29.99
12/26/2008 29.99
12/29/2008 29.99
12/30/2008 29.99
12/31/2008 29.99
1/1/2009 29.99
1/2/2009 29.99
1/5/2009 29.99
1/6/2009 29.99
1/9/2009 29.99
1/12/2009 28.5
1/13/2009 27.08
1/14/2009 27.08
1/15/2009 27.08
1/16/2009 27.08
1/19/2009 25.73
1/20/2009 25.73
1/21/2009 25.73
1/22/2009 25.73
1/23/2009 25.73
1/26/2009 25.73
1/27/2009 24.45
1/28/2009 23.23
1/29/2009 23.23
1/30/2009 23.23
2/2/2009 23.23
2/3/2009 23.23
2/4/2009 22.07
2/6/2009 20.97
2/9/2009 19.93
2/10/2009 18.93
2/11/2009 17.93
2/12/2009 17
2/13/2009 16
2/16/2009 16.09
2/17/2009 16.39
2/18/2009 16.06
2/19/2009 16
2/20/2009 15.9
2/23/2009 14.9
2/24/2009 13.96
2/25/2009 13.12
2/26/2009 13.23
2/27/2009 13.23
3/2/2009 13.23
3/3/2009 13.23
3/4/2009 12.23
3/5/2009 11.23
3/6/2009 10.24
3/9/2009 9.51
3/11/2009 9.57
3/12/2009 9.83
3/13/2009 10
3/16/2009 10.99
3/17/2009 10.95
3/18/2009 11
3/19/2009 10.97
3/20/2009 10.7
3/24/2009 11.7
3/25/2009 12.7
3/26/2009 12.79
3/27/2009 12.52
3/30/2009 13.22
3/31/2009 12.29
4/1/2009 13.29
4/3/2009 15.29
4/6/2009 16.29
4/7/2009 17.29
4/8/2009 18.29
4/9/2009 19.29
4/10/2009 20.29
4/13/2009 21.3
4/14/2009 22.36
4/15/2009 23.47
4/16/2009 24.64
4/17/2009 25.87
4/20/2009 27.16
4/21/2009 28.51
4/22/2009 29.86
4/23/2009 28.37
4/24/2009 26.96
4/27/2009 25.63
4/28/2009 24.35
4/29/2009 25.5
4/30/2009 26.77
5/4/2009 28.01
5/5/2009 26.84
5/6/2009 28.18
5/7/2009 29.5
5/8/2009 29
5/11/2009 27.55
5/12/2009 27.7
5/13/2009 26.5
5/14/2009 25.5
5/15/2009 26.1
5/18/2009 25.53
5/19/2009 24.34
5/20/2009 23.15
5/21/2009 22
5/22/2009 22.97
5/25/2009 22
5/26/2009 21.1
5/27/2009 22.15
5/28/2009 23.25
5/29/2009 24.41
6/1/2009 23.19
6/2/2009 23.19
6/3/2009 24.24
6/4/2009 23.265
6/5/2009 23.265
6/8/2009 23.85
6/9/2009 23
6/10/2009 23.88
6/11/2009 25.03
6/12/2009 26.18
6/15/2009 25.49
6/16/2009 24.58
6/17/2009 24.58
6/18/2009 24.58
6/19/2009 25.76
6/22/2009 24.7
6/23/2009 24.29
6/24/2009 23.5
6/25/2009 23
6/26/2009 23.95
6/29/2009 23.75
6/30/2009 24.79
7/1/2009 24.7
7/2/2009 24.01
7/3/2009 24.39
7/6/2009 24.23
7/7/2009 24.23
7/8/2009 24.23
7/9/2009 23.02
7/10/2009 22.11
7/13/2009 21.22
7/14/2009 20.17
7/15/2009 20.1
7/16/2009 19.6
7/17/2009 19.6
7/20/2009 19.6
7/21/2009 19.3
7/22/2009 18.55
7/23/2009 19.55
7/24/2009 20.5
7/27/2009 19.99
7/28/2009 19.5
7/29/2009 19.07
7/30/2009 18.79
7/31/2009 17.79
8/3/2009 18.14
8/4/2009 17.16
8/5/2009 17.11
8/6/2009 16.75
8/7/2009 17.2
8/10/2009 17.69
8/11/2009 17
8/12/2009 17
8/13/2009 16.55
8/17/2009 16.1
8/18/2009 16.25
8/19/2009 17
8/20/2009 16.93
8/21/2009 17.88
8/24/2009 17.79
8/25/2009 18
8/26/2009 18.78
8/27/2009 17.93
8/28/2009 17.22
8/31/2009 16.97
9/1/2009 17
9/2/2009 16.03
9/3/2009 15.81
9/4/2009 16.3
9/7/2009 15.42
9/8/2009 14.91
9/9/2009 15.71
9/10/2009 16.5
9/11/2009 16.7
9/14/2009 16.9
9/15/2009 15.9
9/16/2009 16.75
9/17/2009 16.7
9/18/2009 17.39
9/24/2009 18.39
9/25/2009 19.36
9/28/2009 19
9/29/2009 19.24
9/30/2009 19.69
10/1/2009 19.11
10/2/2009 19.5
10/5/2009 18.86
10/6/2009 19.46
10/7/2009 19.36
10/8/2009 19.06
10/9/2009 20.06
10/12/2009 19.1
10/13/2009 18.8
10/14/2009 19.5
10/15/2009 19
10/16/2009 19.56
10/19/2009 18.71
10/20/2009 18.71
10/21/2009 18.71
10/22/2009 18
10/23/2009 17.04
10/26/2009 17.5
10/27/2009 17.5
10/28/2009 17.05
10/29/2009 16.05
10/30/2009 16
11/2/2009 16
11/3/2009 16
11/4/2009 16
11/5/2009 15.4
11/6/2009 16.4
11/10/2009 15.6
11/11/2009 15.6
11/12/2009 15.01
11/13/2009 16.01
11/16/2009 16.01
11/17/2009 15.11
11/18/2009 15.02
11/19/2009 14.4
11/20/2009 15.39
11/23/2009 15.39
11/24/2009 15.98
11/25/2009 16.9
11/26/2009 17.43
12/1/2009 17.98
12/2/2009 17.01
12/3/2009 17.94
12/4/2009 16.96
12/7/2009 16.06
12/8/2009 16.71
12/9/2009 16.07
12/10/2009 15.22
12/11/2009 15.99
12/14/2009 15.5
12/15/2009 15.18
12/16/2009 15.5
12/17/2009 16
12/18/2009 16
12/21/2009 16
12/22/2009 15.55
12/23/2009 15.55
12/24/2009 15.55
12/29/2009 15.55
12/30/2009 16.55
12/31/2009 17
1/4/2010 18
1/5/2010 17.49
1/6/2010 16.76
1/7/2010 17.76
1/8/2010 18.76
1/11/2010 18.97
1/12/2010 18.11
1/13/2010 17.56
1/14/2010 18.14
1/15/2010 18.21
1/18/2010 18.21
1/19/2010 17.74
1/20/2010 17.65
1/21/2010 16.98
1/22/2010 17.46
1/25/2010 17.49
1/26/2010 16.66
1/27/2010 16.8
1/28/2010 16.9
1/29/2010 17.88
2/1/2010 17.25
2/2/2010 17.82
2/3/2010 17.53
2/4/2010 16.76
2/8/2010 17.76
2/9/2010 18.44
2/10/2010 17.6
2/11/2010 17.6
2/12/2010 17.05
2/15/2010 17.05
2/16/2010 16.58
2/17/2010 16.94
2/18/2010 16.23
2/19/2010 16.5
2/22/2010 16.35
2/23/2010 16.25
2/24/2010 16.25
2/25/2010 16
2/26/2010 15.43
3/1/2010 15.2
3/2/2010 15.2
3/3/2010 14.42
3/4/2010 14.75
3/5/2010 14.41
3/8/2010 14.2
3/9/2010 14.2
3/10/2010 14.5
3/11/2010 15.45
3/12/2010 14.57
3/15/2010 15
3/16/2010 15.65
3/17/2010 16.34
3/18/2010 15.34
3/19/2010 16.24
3/22/2010 16
3/24/2010 16.15
3/25/2010 16.5
3/26/2010 16.1
3/29/2010 16.57
3/30/2010 16.39
3/31/2010 16.39
4/1/2010 16.09
4/2/2010 15.09
4/5/2010 14.45
4/6/2010 14.4
4/7/2010 13.83
4/8/2010 14
4/9/2010 13.75
4/12/2010 14.55
4/13/2010 14.69
4/14/2010 14.55
4/15/2010 15
4/16/2010 15
4/19/2010 14.75
4/20/2010 14.5
4/21/2010 14.82
4/22/2010 14.7
4/23/2010 15.15
4/26/2010 14.2
4/27/2010 14.8
4/28/2010 13.84
4/29/2010 13.19
4/30/2010 12.4
5/3/2010 12.75
5/4/2010 12.78
5/5/2010 13.48
5/6/2010 13.5
5/7/2010 13.5
5/10/2010 13
5/11/2010 12.6
5/12/2010 12.85
5/13/2010 13.67
5/14/2010 12.95
5/17/2010 12.44
5/18/2010 12
5/19/2010 12.5
5/20/2010 12.65
5/21/2010 12.42
5/24/2010 13.05
5/25/2010 13
5/26/2010 12.9
5/27/2010 11.94
5/28/2010 12.79
5/31/2010 12.03
6/1/2010 11.74
6/2/2010 11.75
6/3/2010 11.75
6/4/2010 11
6/7/2010 10.3
6/8/2010 10.05
6/9/2010 10.05
6/10/2010 10.09
6/11/2010 10.1
6/14/2010 11.09
6/15/2010 10.44
6/16/2010 11.39
6/17/2010 10.65
6/18/2010 10.3
6/21/2010 9.9
6/22/2010 10.15
6/23/2010 10.08
6/24/2010 9.5
6/25/2010 9.55
6/28/2010 9.55
6/29/2010 9.55
6/30/2010 9.55
7/1/2010 9.55
7/2/2010 10.5
7/5/2010 10.5
7/6/2010 10.5
7/7/2010 10.49
7/8/2010 11.39
7/9/2010 11.48
7/12/2010 11.45
7/13/2010 10.45
7/14/2010 10.19
7/15/2010 10.19
7/16/2010 10.4
7/19/2010 9.85
7/20/2010 10.08
7/21/2010 9.53
7/22/2010 10.44
7/23/2010 10.5
7/26/2010 10.8
7/27/2010 10.48
7/28/2010 10
7/29/2010 10
7/30/2010 10.5
8/2/2010 10.5
8/3/2010 10.94
8/4/2010 10.15
8/5/2010 10.15
8/6/2010 10.99
8/9/2010 10.99
8/10/2010 9.8
8/11/2010 10.25
8/12/2010 10.25
8/13/2010 10.9
8/16/2010 9.95
8/17/2010 10
8/18/2010 10.5
8/19/2010 9.5
8/20/2010 9.5
8/23/2010 9.5
8/24/2010 9.5
8/25/2010 9.5
8/26/2010 10.25
8/27/2010 10.25
8/30/2010 10.25
8/31/2010 10.25
9/1/2010 10.25
9/2/2010 10
9/3/2010 9.27
9/6/2010 9.1
9/7/2010 9.1
9/8/2010 9.1
9/9/2010 10
9/14/2010 9.26
9/15/2010 9.26
9/16/2010 9.26
9/17/2010 10.5
9/20/2010 10.04
9/21/2010 10.04
9/22/2010 10.7
9/23/2010 9.8
9/24/2010 9.8
9/27/2010 9.8
9/28/2010 9.85
9/29/2010 9.75
9/30/2010 10.6
10/1/2010 11.54
10/4/2010 11
10/5/2010 11.75
10/6/2010 11.45
10/7/2010 11
10/8/2010 11.06
10/11/2010 11.06
10/12/2010 11.45
10/13/2010 11.95
10/14/2010 11.95
10/15/2010 11.94
10/18/2010 11.94
10/19/2010 11.94
10/20/2010 11
10/21/2010 11.75
10/22/2010 11.95
10/25/2010 10.95
10/26/2010 10.74
10/27/2010 10.06
10/28/2010 10.95
10/29/2010 10.95
11/1/2010 10.75
11/2/2010 11.3
11/3/2010 11.9
11/4/2010 11.5
11/5/2010 11.5
11/8/2010 11.01
11/10/2010 11
11/11/2010 11.25
11/12/2010 11.25
11/15/2010 10.33
11/16/2010 11.15
11/22/2010 11.75
11/23/2010 11.11
11/24/2010 10.51
11/25/2010 11.04
11/26/2010 11.72
11/29/2010 12.29
11/30/2010 11.84
12/1/2010 10.56
12/2/2010 11.01
12/3/2010 11.45
12/6/2010 11.45
12/7/2010 11.49
12/8/2010 10.64
12/9/2010 10
12/10/2010 11
12/13/2010 10.24
12/14/2010 10.4
12/15/2010 10.13
12/20/2010 10.16
12/21/2010 10.69
12/22/2010 10.21
12/23/2010 10.89
12/24/2010 10.93
12/27/2010 11
12/28/2010 11
12/29/2010 11.29
12/30/2010 11.19
12/31/2010 11
1/3/2011 10.63
1/4/2011 10.65
1/5/2011 10.75
1/6/2011 10.98
1/7/2011 11
1/10/2011 10.5
1/11/2011 10.5
1/12/2011 10.85
1/13/2011 10.66
1/14/2011 10.6
1/17/2011 10.87
1/18/2011 10.5
1/19/2011 10.72
1/20/2011 10.95
1/21/2011 10.85
1/24/2011 10.6
1/25/2011 10.75
1/26/2011 10.3
1/27/2011 10.3
1/28/2011 11.19
1/31/2011 10.41
2/1/2011 10.02
2/2/2011 10.1
2/3/2011 10.7
2/4/2011 10.89
2/7/2011 10.89
2/8/2011 10.24
2/9/2011 10.24
2/10/2011 10.25
2/11/2011 10.34
2/14/2011 10.34
2/15/2011 11.01
2/17/2011 11.01
2/18/2011 11.01
2/21/2011 10.26
2/22/2011 10.1
2/23/2011 10.1
2/24/2011 10.1
2/25/2011 10.68
2/28/2011 10.68
3/1/2011 10.68
3/2/2011 10.87
3/3/2011 10.89
3/4/2011 10.14
3/7/2011 10.24
3/8/2011 10.24
3/9/2011 10.24
3/10/2011 11.24
3/11/2011 11
3/14/2011 11
3/15/2011 11.4
3/16/2011 10.87
3/17/2011 10.5
3/18/2011 11.49
3/21/2011 10.51
3/22/2011 10.5
3/24/2011 11
3/25/2011 10.9
3/28/2011 11
3/29/2011 11
3/30/2011 11
3/31/2011 10.94
4/1/2011 10.94
4/4/2011 11.45
4/5/2011 11.5
4/6/2011 11.5
4/7/2011 11.45
4/8/2011 11.45
4/11/2011 11.5
4/12/2011 11.33
4/13/2011 10.5
4/14/2011 10.5
4/15/2011 10.5
4/18/2011 10.5
4/19/2011 10.5
4/20/2011 10.32
4/21/2011 10.32
4/22/2011 10.32
4/25/2011 10.07
4/26/2011 9.69
4/27/2011 10.35
4/28/2011 10.35
4/29/2011 10.05
5/2/2011 10.05
5/3/2011 10.05
5/4/2011 10.05
5/5/2011 10.05
5/6/2011 9.48
5/9/2011 10
5/10/2011 9.43
5/11/2011 9.75
5/12/2011 9.55
5/13/2011 9.58
5/16/2011 9.58
5/17/2011 9.98
5/18/2011 9.98
5/19/2011 9.98
5/20/2011 10.41
5/23/2011 10.41
5/24/2011 9.5
5/25/2011 9.67
5/26/2011 10.32
5/27/2011 10.32
5/30/2011 10.32
5/31/2011 9.6
6/1/2011 9.6
6/2/2011 9.6
6/3/2011 9.6
6/6/2011 9.6
6/7/2011 9.5
6/8/2011 8.76
6/9/2011 9.5
6/10/2011 9.5
6/13/2011 9.5
6/14/2011 9.46
6/15/2011 9.6
6/16/2011 9.61
6/17/2011 9.61
6/20/2011 9.61
6/21/2011 9.61
6/22/2011 9.61
6/23/2011 8.78
6/24/2011 8.8
6/27/2011 8.26
6/28/2011 8.26
6/29/2011 8.26
6/30/2011 8.26
7/1/2011 8.5
7/4/2011 8.5
7/5/2011 8.5
7/6/2011 8.5
7/7/2011 8.5
7/8/2011 9
7/11/2011 9
7/12/2011 9
7/13/2011 9
7/14/2011 9
7/15/2011 8.17
7/18/2011 8.99
7/19/2011 8.5
7/20/2011 8.99
7/21/2011 8.99
7/22/2011 8.99
7/25/2011 8.99
7/26/2011 8.99
7/27/2011 8.99
7/28/2011 8.11
7/29/2011 8.11
8/1/2011 8.11
8/2/2011 8.11
8/3/2011 8.11
8/4/2011 8
8/5/2011 8
8/8/2011 8.35
8/9/2011 8.35
8/10/2011 8.35
8/11/2011 8.35
8/12/2011 8.35
8/15/2011 8.35
8/16/2011 8.35
8/17/2011 8.35
8/18/2011 8.35
8/19/2011 8.35
8/22/2011 8.35
8/23/2011 8.35
8/24/2011 9.06
8/25/2011 8.32
8/29/2011 9
8/30/2011 9
9/5/2011 9.56
9/6/2011 10
9/7/2011 9.49
9/8/2011 9.6
9/9/2011 9.6
9/12/2011 10.01
9/13/2011 9.1
9/14/2011 9.1
9/15/2011 9.1
9/16/2011 8.56
9/19/2011 8
9/20/2011 8
9/21/2011 8.15
9/22/2011 8.15
9/23/2011 8.15
9/26/2011 8.15
9/27/2011 8.15
9/28/2011 7.96
9/29/2011 7.97
9/30/2011 7.71
10/3/2011 7.71
10/4/2011 7.8
10/5/2011 7.8
10/6/2011 7.8
10/7/2011 8.25
10/10/2011 8.77
10/11/2011 8.77
10/12/2011 8.77
10/13/2011 8.49
10/14/2011 8.49
10/17/2011 8.49
10/18/2011 8.49
10/19/2011 8.36
10/20/2011 8.5
10/21/2011 8.5
10/25/2011 8.5
10/26/2011 8.47
10/27/2011 8.47
10/28/2011 8.47
10/31/2011 8.47
11/1/2011 8.47
11/2/2011 8.47
11/3/2011 7.9
11/4/2011 7.9
11/10/2011 8.5
11/11/2011 8.5
11/14/2011 7.53
11/15/2011 7.6
11/16/2011 7.6
11/17/2011 7.6
11/18/2011 7.6
11/21/2011 7.6
11/22/2011 7.6
11/23/2011 7.6
11/24/2011 8
11/25/2011 8
11/28/2011 8
11/29/2011 8.42
11/30/2011 8.42
12/1/2011 8.42
12/2/2011 7.8
12/7/2011 7.8
12/8/2011 7.8
12/9/2011 8.5
12/12/2011 7.99
12/13/2011 7.99
12/14/2011 7.99
12/15/2011 7.99
12/16/2011 7.99
12/19/2011 7.99
12/20/2011 7.99
12/21/2011 7.99
12/22/2011 7.99
12/23/2011 7.99
12/26/2011 7.99
12/27/2011 7.99
12/28/2011 8.07
12/29/2011 8.07
12/30/2011 8.07
1/2/2012 8.07
1/3/2012 8.07
1/4/2012 8.07
1/5/2012 8.07
1/6/2012 8.07
1/9/2012 8.07
1/10/2012 8.07
1/11/2012 8.07
1/12/2012 8.07
1/13/2012 8.07
1/16/2012 8.07
1/17/2012 8
1/18/2012 8
1/19/2012 8
1/20/2012 8
1/23/2012 8.46
1/24/2012 8.46
1/25/2012 8.44
1/26/2012 8.44
1/27/2012 8.44
1/30/2012 8.44
1/31/2012 8.44
2/1/2012 8.44
2/2/2012 7.61
2/3/2012 7.76
2/6/2012 7.76
2/7/2012 7.76
2/8/2012 7.89
2/9/2012 7.89
2/10/2012 7.89
2/13/2012 7.89
2/14/2012 7.52
2/15/2012 7.52
2/16/2012 7.52
2/17/2012 7.52
2/20/2012 7.52
2/21/2012 8.47
2/22/2012 8.58
2/23/2012 8.58
2/24/2012 8.58
2/27/2012 8.58
2/28/2012 8.5
2/29/2012 8.55
3/1/2012 8.68
3/2/2012 8.7
3/5/2012 8.61
3/6/2012 9
3/7/2012 9
3/8/2012 9
3/9/2012 9
3/12/2012 9
3/13/2012 9
3/14/2012 9
3/15/2012 9
3/16/2012 9
3/19/2012 8.19
3/20/2012 8
3/21/2012 8.76
3/22/2012 9.32
3/26/2012 9.32
3/27/2012 9.52
3/28/2012 9.49
3/29/2012 9.2
3/30/2012 9.37
4/2/2012 9
4/3/2012 9.7
4/4/2012 10.2
4/5/2012 10.1
4/6/2012 10.1
4/9/2012 9.9
4/10/2012 9.33
4/11/2012 10.33
4/12/2012 10.34
4/13/2012 10.1
4/16/2012 10.04
4/17/2012 9.9
4/18/2012 9.5
4/19/2012 10.36
4/20/2012 10.44
4/23/2012 10.44
4/24/2012 9.46
4/25/2012 9.25
4/26/2012 10
4/27/2012 10
4/30/2012 10
5/2/2012 10.12
5/3/2012 10.51
5/4/2012 10.01
5/7/2012 10.33
5/8/2012 10.33
5/9/2012 10
5/10/2012 10
5/11/2012 10.47
5/14/2012 10.47
5/15/2012 9.75
5/16/2012 9.75
5/17/2012 9.85
5/18/2012 9.85
5/21/2012 9.42
5/22/2012 10.2
5/23/2012 10.2
5/24/2012 9.31
5/25/2012 9.25
5/28/2012 9.25
5/29/2012 9.15
5/30/2012 9.21
5/31/2012 9.21
6/1/2012 9.21
6/4/2012 9.21
6/5/2012 9.97
6/6/2012 9.97
6/7/2012 9.97
6/8/2012 9.97
6/11/2012 10
6/12/2012 10
6/13/2012 10
6/14/2012 10
6/15/2012 10
6/18/2012 10
6/19/2012 10
6/20/2012 10
6/21/2012 9.25
6/22/2012 9.02
6/25/2012 9.15
6/26/2012 9.15
6/27/2012 9.15
6/28/2012 9.15
6/29/2012 9.15
7/2/2012 9.15
7/3/2012 9.15
7/4/2012 9.15
7/5/2012 9.15
7/6/2012 9.15
7/9/2012 9.47
7/10/2012 9.65
7/11/2012 9.26
7/12/2012 9.13
7/13/2012 9.13
7/16/2012 9.13
7/17/2012 9.3
7/18/2012 9.3
7/19/2012 9.04
7/20/2012 9.04
7/23/2012 9.04
7/24/2012 9.25
7/25/2012 9.25
7/26/2012 9.25
7/27/2012 9.25
7/30/2012 9.25
7/31/2012 9.25
8/1/2012 9.25
8/2/2012 9.25
8/3/2012 9
8/6/2012 9
8/7/2012 9.8
8/8/2012 9.8
8/9/2012 9.8
8/10/2012 9.8
8/13/2012 9.8
8/15/2012 9.5
8/16/2012 9.71
8/23/2012 9.71
8/24/2012 9.71
8/27/2012 9
8/28/2012 9.01
8/29/2012 9.01
8/30/2012 9
8/31/2012 9.89
9/3/2012 9.38
9/4/2012 9.4
9/5/2012 9.45
9/6/2012 9.26
9/7/2012 9.26
9/10/2012 9.26
9/11/2012 9.26
9/12/2012 9.26
9/13/2012 9.26
9/14/2012 9.28
9/17/2012 9.3
9/18/2012 9.4
9/19/2012 10.4
9/20/2012 10.4
9/24/2012 11.27
9/25/2012 10.7
9/26/2012 10.7
9/27/2012 10.01
9/28/2012 10.48
10/1/2012 10.12
10/2/2012 10.5
10/3/2012 10.5
10/4/2012 10.5
10/5/2012 10.75
10/8/2012 10.75
10/9/2012 10.75
10/10/2012 11.33
10/11/2012 11.33
10/12/2012 11.33
10/15/2012 11.06
10/16/2012 11.06
10/17/2012 11.06
10/18/2012 11
10/19/2012 11.99
10/22/2012 11.6
10/23/2012 12.57
10/24/2012 13.27
10/25/2012 12.5
10/30/2012 12.68
10/31/2012 12.73
11/1/2012 12.73
11/2/2012 12.73
11/5/2012 12.5
11/6/2012 12.25
11/7/2012 12.5
11/8/2012 12.5
11/12/2012 12.31
11/13/2012 12.31
11/14/2012 12.45
11/15/2012 12.11
11/16/2012 13.1
11/19/2012 12.9
11/20/2012 12.84
11/21/2012 13.74
11/22/2012 13.8
11/23/2012 14.8
11/26/2012 15.26
11/27/2012 15.75
11/28/2012 15.48
11/29/2012 15.25
11/30/2012 15.25
12/3/2012 15.75
12/4/2012 15.49
12/5/2012 15
12/6/2012 15
12/7/2012 15
12/10/2012 15
12/11/2012 15
12/12/2012 15
12/13/2012 15
12/14/2012 15
12/17/2012 15
12/18/2012 15
12/19/2012 15
12/20/2012 15
12/21/2012 15
12/24/2012 15
12/26/2012 15
12/27/2012 15
12/28/2012 14.2
12/31/2012 13.51
1/1/2013 13.6
1/2/2013 13.01
1/3/2013 14.01
1/4/2013 14.25
1/7/2013 14.25
1/8/2013 14.3
1/9/2013 15.06
1/10/2013 15.12
1/11/2013 15
1/14/2013 15
1/15/2013 15
1/16/2013 15
1/17/2013 15.44
1/18/2013 15.6
1/21/2013 15.46
1/22/2013 15.5
1/23/2013 16.39
1/24/2013 16.25
1/28/2013 16.19
1/29/2013 16.25
1/30/2013 16.25
1/31/2013 16.25
2/1/2013 16.49
2/4/2013 16.5
2/6/2013 16.6
2/7/2013 16.6
2/8/2013 17.6
2/11/2013 17.85
2/12/2013 18.85
2/13/2013 18.6
2/14/2013 19
2/15/2013 20
2/18/2013 20.62
2/19/2013 20.62
2/20/2013 19.64
2/21/2013 19.99
2/22/2013 20
2/25/2013 20
2/26/2013 20
2/27/2013 20
2/28/2013 20
3/1/2013 20
3/4/2013 20
3/5/2013 20
3/6/2013 19.96
3/7/2013 19.97
3/8/2013 20
3/11/2013 19
3/12/2013 18.32
3/13/2013 17.61
3/14/2013 17.98
3/15/2013 18.76
3/18/2013 18.76
3/19/2013 18.76
3/20/2013 19.26
3/21/2013 18.48
3/22/2013 19.3
3/25/2013 19
3/26/2013 19.66
3/27/2013 19.66
3/28/2013 19.66
3/29/2013 18.75
4/1/2013 19.5
4/2/2013 18.5
4/3/2013 18.25
4/4/2013 18
4/5/2013 18.97
4/8/2013 18.9
4/9/2013 18.9
4/10/2013 19.48
4/11/2013 19
4/12/2013 19.84
4/15/2013 19.4
4/16/2013 19.89
4/17/2013 19.89
4/18/2013 18.98
4/19/2013 19
4/22/2013 18.9
4/23/2013 14.78
4/24/2013 15.47
4/25/2013 16
4/26/2013 15.95
4/29/2013 16.23
4/30/2013 17
5/2/2013 17.03
5/3/2013 17.5
5/6/2013 17.5
5/7/2013 17.9
5/8/2013 17.51
5/9/2013 18.22
5/10/2013 18.69
5/13/2013 18
5/14/2013 18.25
5/15/2013 18.25
5/16/2013 18
5/17/2013 18
5/20/2013 17.8
5/21/2013 17.97
5/22/2013 18.97
5/23/2013 19.35
5/24/2013 19.5
5/27/2013 19.42
5/28/2013 20.42
5/29/2013 21.44
5/30/2013 22.51
5/31/2013 23.35
6/3/2013 24.18
6/4/2013 23.57
6/5/2013 22.94
6/6/2013 23.33
6/7/2013 22.18
6/10/2013 21.16
6/11/2013 21.25
6/12/2013 21.39
6/13/2013 21.49
6/14/2013 20.78
6/17/2013 21.81
6/18/2013 21
6/19/2013 19.95
6/20/2013 19.95
6/21/2013 19.95
6/24/2013 20.31
6/25/2013 20.3
6/26/2013 19.3
6/27/2013 19.5
6/28/2013 19
7/1/2013 20
7/2/2013 20
7/3/2013 19.95
7/4/2013 19.5
7/5/2013 20.17
7/8/2013 20.17
7/9/2013 20.5
7/10/2013 20
7/11/2013 20.01
7/12/2013 20.25
7/15/2013 20.6
7/16/2013 20.5
7/17/2013 21.07
7/18/2013 21
7/19/2013 20.5
7/22/2013 20
7/23/2013 20.5
7/24/2013 20.15
7/25/2013 19.5
7/26/2013 19.15
7/29/2013 19.74
7/30/2013 19.74
7/31/2013 19.74
8/1/2013 19.95
8/5/2013 19.95
8/6/2013 19.8
8/7/2013 19.98
8/12/2013 19.75
8/13/2013 19.75
8/15/2013 19.28
8/16/2013 19.05
8/19/2013 19.05
8/20/2013 19.05
8/21/2013 19.02
8/22/2013 19
8/23/2013 19.3
8/26/2013 19
8/27/2013 19
8/28/2013 18.95
8/29/2013 18.95
8/30/2013 18.95
9/2/2013 18.95
9/3/2013 18.75
9/4/2013 18.75
9/5/2013 18.75
9/6/2013 18.58
9/9/2013 19.29
9/10/2013 20
9/11/2013 20.99
9/12/2013 21.7
9/13/2013 21.38
9/16/2013 21.25
9/17/2013 21.25
9/18/2013 21.25
9/19/2013 21.59
9/20/2013 21.48
9/23/2013 20.51
9/24/2013 20.99
9/25/2013 20.99
9/26/2013 20.99
9/27/2013 20.98
9/30/2013 20.98
10/1/2013 20.8
10/2/2013 19.99
10/3/2013 20.99
10/4/2013 20.99
10/7/2013 20.01
10/8/2013 20.15
10/9/2013 20.15
10/10/2013 20.15
10/11/2013 20.15
10/14/2013 20.15
10/21/2013 20
10/22/2013 20
10/23/2013 19
10/24/2013 20
10/25/2013 19.5
10/28/2013 19.5
10/29/2013 19.5
10/30/2013 19.5
10/31/2013 19.5
11/1/2013 20.45
11/4/2013 21.35
11/5/2013 22.3
11/6/2013 22.3
11/7/2013 22.3
11/8/2013 22.3
11/11/2013 21.19
11/12/2013 21.19
11/13/2013 20.15
11/18/2013 20.15
11/19/2013 20.15
11/20/2013 20
11/21/2013 20
11/22/2013 20.9
11/25/2013 20.89
11/26/2013 19.85
11/27/2013 19.85
11/28/2013 20.35
11/29/2013 19.39
12/2/2013 19.9
12/3/2013 19.5
12/4/2013 19
12/5/2013 19.5
12/6/2013 19.5
12/9/2013 19
12/10/2013 19
12/11/2013 19.49
12/12/2013 19.49
12/13/2013 19.13
12/16/2013 19.13
12/17/2013 18.44
12/18/2013 19
12/19/2013 18.75
12/20/2013 18.75
12/23/2013 18.75
12/24/2013 18.75
12/26/2013 19.12
12/27/2013 19.12
12/30/2013 19.65
12/31/2013 19.5
1/1/2014 20.29
1/2/2014 20.59
1/3/2014 20.59
1/6/2014 19.78
1/7/2014 19.78
1/8/2014 20
1/9/2014 19.14
1/10/2014 19.1
1/13/2014 19.8
1/15/2014 19.75
1/16/2014 19.5
1/17/2014 19
1/20/2014 19
1/21/2014 19.21
1/22/2014 19.9
1/23/2014 19.98
1/24/2014 20.66
1/27/2014 21.69
1/28/2014 22.77
1/29/2014 23.9
1/30/2014 24.65
1/31/2014 23.94
2/3/2014 23.92
2/4/2014 23.99
2/6/2014 23.89
2/7/2014 22.77
2/10/2014 22.19
2/11/2014 22.58
2/12/2014 23.11
2/13/2014 22.74
2/14/2014 22.67
2/17/2014 21.55
2/18/2014 21.68
2/19/2014 21.5
2/20/2014 21.09
2/21/2014 21
2/24/2014 21.3
2/25/2014 21.01
2/26/2014 21.94
2/27/2014 21.85
2/28/2014 21.94
3/3/2014 21.29
3/4/2014 21.7
3/5/2014 21.3
3/6/2014 21.75
3/7/2014 21.62
3/10/2014 22
3/11/2014 21.88
3/12/2014 22
3/13/2014 22.01
3/14/2014 21.45
3/17/2014 21.95
3/18/2014 22.7
3/19/2014 23.41
3/20/2014 24
3/21/2014 22.81
3/24/2014 21.67
3/25/2014 20.64
3/26/2014 20.62
3/27/2014 20.79
3/28/2014 20.36
3/31/2014 20.57
4/1/2014 20.25
4/2/2014 20.17
4/3/2014 20.5
4/4/2014 20.34
4/7/2014 20.53
4/8/2014 20.36
4/9/2014 20.51
4/10/2014 20.36
4/11/2014 20.13
4/14/2014 20.64
4/15/2014 20.33
4/16/2014 20.6
4/17/2014 21.24
4/18/2014 21.35
4/21/2014 21.2
4/22/2014 21.18
4/23/2014 20.5
4/24/2014 20.2
4/25/2014 20.02
4/28/2014 19.03
4/29/2014 19.14
4/30/2014 19.32
5/2/2014 19.31
5/5/2014 19.01
5/6/2014 19.02
5/7/2014 19.09
5/8/2014 19
5/9/2014 18.9
5/12/2014 18.87
5/13/2014 18.79
5/14/2014 18.7
5/15/2014 18.83
5/16/2014 18.76
5/19/2014 19.49
5/20/2014 19.21
5/21/2014 19.37
5/22/2014 18.96
5/23/2014 18.89
5/26/2014 18.89
5/27/2014 19
5/28/2014 19.05
5/29/2014 19.19
5/30/2014 19.1
6/2/2014 19.15
6/3/2014 19.95
6/4/2014 19.17
6/5/2014 19.16
6/6/2014 19.16
6/9/2014 19.17
6/10/2014 19.15
6/11/2014 19.15
6/12/2014 19
6/13/2014 19
6/16/2014 19
6/17/2014 19
6/18/2014 18.51
6/19/2014 18.03
6/20/2014 18.03
6/23/2014 18
6/24/2014 17.77
6/25/2014 17.16
6/26/2014 17.55
6/27/2014 17.06
6/30/2014 17.5
7/1/2014 17
7/2/2014 18
7/3/2014 18.85
7/4/2014 18.85
7/7/2014 18.85
7/8/2014 19.06
7/9/2014 20
7/10/2014 20.99
7/11/2014 21.86
7/14/2014 20.77
7/15/2014 20.75
7/16/2014 20.75
7/17/2014 19.81
7/18/2014 19.75
7/21/2014 19.5
7/22/2014 19.5
7/23/2014 19.5
7/24/2014 19.4
7/28/2014 19.5
8/4/2014 19.02
8/5/2014 19.25
8/6/2014 18.55
8/7/2014 19
8/8/2014 19
8/11/2014 18.2
8/12/2014 17.9
8/13/2014 17.9
8/15/2014 17.9
8/18/2014 17.9
8/19/2014 17.9
8/20/2014 17.95
8/21/2014 18.14
8/22/2014 18.08
8/25/2014 19.03
8/26/2014 19.8
8/27/2014 19.78
8/28/2014 18.93
8/29/2014 19.45
9/1/2014 18.61
9/2/2014 19.13
9/3/2014 20.13
9/4/2014 21.13
9/5/2014 22.18
9/8/2014 23.28
9/9/2014 23.25
9/10/2014 23.25
9/11/2014 23.3
9/12/2014 23.88
9/15/2014 23.26
9/16/2014 23.85
9/17/2014 23.8
9/18/2014 23.29
9/19/2014 23.35
9/22/2014 23.35
9/23/2014 23.69
9/24/2014 23.5
9/25/2014 23.25
9/26/2014 23.4
9/29/2014 23.3
9/30/2014 23.25
10/1/2014 23.25
10/2/2014 24.01
10/3/2014 23.95
10/9/2014 23.3
10/10/2014 24
10/13/2014 23.59
10/14/2014 24
10/15/2014 23.75
10/16/2014 24.22
10/17/2014 25.43
10/20/2014 26.7
10/21/2014 28.03
10/22/2014 29.43
10/23/2014 29.58
10/24/2014 28.61
10/27/2014 27.72
10/28/2014 28
10/29/2014 27.87
10/30/2014 27.33
10/31/2014 27.05
11/5/2014 27.71
11/6/2014 27.63
11/7/2014 28.7
11/10/2014 28.39
11/11/2014 27.95
11/12/2014 29.3
11/13/2014 29.18
11/14/2014 28.99
11/17/2014 29
11/18/2014 28.32
11/19/2014 28.5
11/20/2014 27.08
11/21/2014 27
11/24/2014 26.94
11/25/2014 27.4
11/26/2014 27.25
11/27/2014 27
11/28/2014 28.2
12/1/2014 27.06
12/2/2014 27.83
12/3/2014 27.31
12/4/2014 27.93
12/5/2014 27.8
12/8/2014 27.95
12/9/2014 27.5
12/10/2014 27.25
12/11/2014 27.49
12/12/2014 27.5
12/15/2014 27.42
12/16/2014 26.86
12/17/2014 26.55
12/18/2014 26.41
12/19/2014 26.2
12/22/2014 26.3
12/23/2014 26.5
12/24/2014 26.5
12/26/2014 26.06
12/29/2014 27
12/30/2014 27.52
12/31/2014 27.4
1/1/2015 27.44
1/2/2015 27.93
1/5/2015 29.32
1/6/2015 30.68
1/7/2015 30.04
1/8/2015 30.2
1/9/2015 30
1/12/2015 30.5
1/13/2015 30.5
1/14/2015 30.93
1/15/2015 32.47
1/16/2015 34.01
1/19/2015 34.54
1/20/2015 33.98
1/21/2015 33.77
1/22/2015 33.49
1/23/2015 33.31
1/26/2015 33.75
1/27/2015 33.55
1/28/2015 33.49
1/29/2015 33.18
1/30/2015 32.6
2/2/2015 32.5
2/3/2015 32.5
2/4/2015 33.75
2/6/2015 33.31
2/9/2015 33.9
2/10/2015 34
2/11/2015 33.61
2/12/2015 32.88
2/13/2015 33.6
2/16/2015 33.6
2/17/2015 33.75
2/18/2015 33
2/19/2015 33.5
2/20/2015 33
2/23/2015 32.51
2/24/2015 31.25
2/25/2015 32.7
2/26/2015 31.28
2/27/2015 31.5
3/2/2015 30.5
3/3/2015 31.5
3/4/2015 31
3/5/2015 30.1
3/6/2015 31
3/9/2015 31
3/10/2015 29.53
3/11/2015 30.25
3/12/2015 29.5
3/13/2015 30
3/16/2015 30
3/17/2015 29.99
3/18/2015 28.5
3/19/2015 29.45
3/20/2015 30.32
3/24/2015 29.8
3/25/2015 28.31
3/26/2015 26.93
3/27/2015 26.99
3/30/2015 26
3/31/2015 27.3
4/1/2015 27.24
4/2/2015 27.28
4/3/2015 27.28
4/6/2015 28.59
4/7/2015 27.21
4/8/2015 27.21
4/9/2015 27.21
4/10/2015 27
4/13/2015 27.05
4/14/2015 27
4/15/2015 27
4/16/2015 27
4/17/2015 28.35
4/20/2015 29.76
4/21/2015 28.99
4/22/2015 28.75
4/23/2015 30.18
4/24/2015 31.68
4/27/2015 32.31
4/28/2015 32.8
4/29/2015 31.25
4/30/2015 32.5
5/4/2015 31.3
5/5/2015 32.25
5/6/2015 31.57
5/7/2015 31.51
5/8/2015 31.6
5/11/2015 30.74
5/12/2015 31
5/13/2015 31.4
5/14/2015 31.06
5/15/2015 30.05
5/18/2015 30.32
5/19/2015 31.5
5/20/2015 30.83
5/21/2015 30.5
5/22/2015 30.5
5/25/2015 29.1
5/26/2015 30.1
5/27/2015 30.98
5/28/2015 30.9
5/29/2015 31
6/1/2015 31
6/2/2015 30.9
6/3/2015 30.9
6/4/2015 30.85
6/5/2015 31.99
6/8/2015 31.05
6/9/2015 30.9
6/10/2015 30.97
6/11/2015 30.79
6/12/2015 30.79
6/15/2015 31
6/16/2015 31
6/17/2015 30.9
6/18/2015 31
6/19/2015 31
6/22/2015 30.75
6/23/2015 30.75
6/24/2015 30.75
6/25/2015 30.75
6/26/2015 30.85
6/29/2015 30.85
6/30/2015 30.98
7/1/2015 30.98
7/2/2015 31.07
7/3/2015 30.97
7/6/2015 31.73
7/7/2015 31.7
7/8/2015 31
7/9/2015 31
7/10/2015 31.8
7/13/2015 31.47
7/14/2015 31.98
7/15/2015 31.75
7/16/2015 31.75
7/22/2015 31.51
7/23/2015 31.9
7/24/2015 32.25
7/27/2015 31.86
7/28/2015 32
7/29/2015 33.6
7/30/2015 32.8
7/31/2015 32.65
8/3/2015 34.28
8/4/2015 34.33
8/5/2015 33.92
8/6/2015 33.9
8/7/2015 34.99
8/10/2015 36.73
8/11/2015 38.56
8/12/2015 38.38
8/13/2015 37.6
8/17/2015 37.6
8/18/2015 37
8/19/2015 37.15
8/20/2015 37.38
8/21/2015 36.5
8/24/2015 35.3
8/25/2015 34.57
8/26/2015 33.67
8/27/2015 35.18
8/28/2015 36
8/31/2015 37.74
9/1/2015 37
9/2/2015 36.99
9/3/2015 36.99
9/4/2015 37.25
9/7/2015 35.89
9/8/2015 34.1
9/9/2015 34
9/10/2015 34.89
9/11/2015 33.5
9/14/2015 32.96
9/15/2015 33.7
9/16/2015 33.99
9/17/2015 32.43
9/18/2015 33.74
9/21/2015 32.66
9/22/2015 32.54
9/23/2015 33.1
9/28/2015 32.25
9/29/2015 32.69
9/30/2015 32.7
10/1/2015 32.67
10/2/2015 32.15
10/5/2015 32
10/6/2015 32.5
10/7/2015 32.5
10/8/2015 32.5
10/9/2015 33.4
10/12/2015 33.4
10/13/2015 33.95
10/14/2015 34.69
10/15/2015 34.69
10/16/2015 34.69
10/19/2015 33.5
10/20/2015 34
10/21/2015 34
10/22/2015 34
10/26/2015 33.45
10/27/2015 33.95
10/28/2015 34.15
10/29/2015 34.5
10/30/2015 34.5
11/2/2015 34.5
11/3/2015 34.5
11/4/2015 35.25
11/5/2015 35.25
11/6/2015 35
11/9/2015 35.5
11/10/2015 35
11/11/2015 35
11/12/2015 35
11/13/2015 35.2
11/16/2015 35.2
11/17/2015 34.08
11/18/2015 34
11/19/2015 34
11/20/2015 34
11/23/2015 34
11/24/2015 34
11/25/2015 33.9
11/26/2015 33.05
11/27/2015 33.05
11/30/2015 33
12/1/2015 33
12/2/2015 33
12/3/2015 33
12/4/2015 33
12/7/2015 33
12/8/2015 33
12/9/2015 33
12/10/2015 32.99
12/11/2015 32.99
12/14/2015 32.99
12/15/2015 32.33
12/16/2015 32.75
12/17/2015 31.51
12/18/2015 32
12/21/2015 32
12/22/2015 32
12/23/2015 32
12/28/2015 32
12/29/2015 32
12/30/2015 32.48
12/31/2015 32.4
1/1/2016 32.6
1/4/2016 32.6
1/5/2016 32.2
1/6/2016 32.2
1/7/2016 32.2
1/8/2016 32.2
1/11/2016 32.2
1/12/2016 32.2
1/13/2016 32.2
1/14/2016 32.2
1/15/2016 32.2
1/18/2016 32.2
1/19/2016 31.5
1/20/2016 30.54
1/21/2016 30.7
1/22/2016 31
1/25/2016 30.5
1/26/2016 30.5
1/27/2016 30.5
1/28/2016 30.5
1/29/2016 30.5
2/1/2016 31
2/2/2016 31.5
2/3/2016 32
2/4/2016 32.5
2/8/2016 33
2/9/2016 33
2/10/2016 33
2/11/2016 32.26
2/12/2016 32.26
2/15/2016 31.65
2/16/2016 31.65
2/17/2016 32.5
2/18/2016 30.95
2/19/2016 30.95
2/22/2016 30.95
2/23/2016 30.95
2/24/2016 30.95
2/25/2016 31.5
2/26/2016 31.5
2/29/2016 31.5
3/1/2016 31.5
3/2/2016 31.5
3/3/2016 31.5
3/4/2016 31.5
3/7/2016 31.5
3/8/2016 32.7
3/9/2016 32.7
3/10/2016 31.08
3/11/2016 32
3/14/2016 32
3/15/2016 31.8
3/16/2016 32
3/17/2016 32.18
3/18/2016 31.6
3/21/2016 32
3/22/2016 33.6
3/24/2016 35.28
3/25/2016 36.97
3/28/2016 36.81
3/29/2016 35.93
3/30/2016 35.44
3/31/2016 34.94
4/1/2016 34.95
4/4/2016 34.59
4/5/2016 34.58
4/6/2016 34.88
4/7/2016 35
4/8/2016 34.59
4/11/2016 33.69
4/12/2016 34.8
4/13/2016 36.33
4/14/2016 27.71
4/15/2016 26.33
4/18/2016 25.03
4/19/2016 25.23
4/20/2016 25.12
4/21/2016 25.17
4/22/2016 24
4/25/2016 23.61
4/26/2016 24
4/27/2016 23.67
4/28/2016 23.59
4/29/2016 23.6
5/2/2016 23
5/3/2016 23
5/4/2016 22.52
5/5/2016 22.65
5/6/2016 23.63
5/9/2016 23.5
5/10/2016 23.71
5/11/2016 23.51
5/12/2016 23.5
5/13/2016 23.52
5/16/2016 23.11
5/17/2016 23.01
5/18/2016 23.16
5/19/2016 23.23
5/20/2016 23.49
5/23/2016 23.49
5/24/2016 23.15
5/25/2016 23.27
5/26/2016 22.5
5/27/2016 22.48
5/30/2016 22.05
5/31/2016 22.11
6/1/2016 22.26
6/2/2016 22.49
6/3/2016 22.69
6/6/2016 21.72
6/7/2016 21.17
6/8/2016 21.9
6/9/2016 21.84
6/10/2016 21.5
6/13/2016 21.21
6/14/2016 21.2
6/15/2016 21.51
6/16/2016 21.59
6/17/2016 21.88
6/20/2016 21.5
6/21/2016 21.5
6/22/2016 21.41
6/23/2016 21.36
6/24/2016 21
6/27/2016 21
6/28/2016 20.42
6/29/2016 20.62
6/30/2016 20.61
7/4/2016 20.8
7/11/2016 21.06
7/12/2016 21.5
7/13/2016 21.99
7/14/2016 22
7/15/2016 22
7/18/2016 22
7/19/2016 22
7/20/2016 21.69
7/21/2016 22
7/22/2016 22
7/25/2016 22
7/26/2016 21.98
7/27/2016 21.94
7/28/2016 21.68
7/29/2016 21.7
8/1/2016 22
8/2/2016 22.4
8/3/2016 22.28
8/4/2016 22
8/5/2016 21.8
8/8/2016 22.26
8/9/2016 22.19
8/10/2016 22.31
8/11/2016 22.4
8/12/2016 22.48
8/15/2016 22.98
8/16/2016 23.85
8/17/2016 23.5
8/18/2016 23.26
8/19/2016 23.41
8/22/2016 23.08
8/23/2016 22.97
8/24/2016 23.01
8/25/2016 23.46
8/26/2016 23.15
8/29/2016 23.5
8/30/2016 23.5
8/31/2016 23.55
9/1/2016 23.46
9/2/2016 23.05
9/5/2016 23.35
9/6/2016 23.49
9/7/2016 23.5
9/8/2016 23.47
9/9/2016 24
9/15/2016 25.06
9/16/2016 25.02
9/19/2016 25.23
9/20/2016 25.08
9/21/2016 24.04
9/22/2016 25.24
9/23/2016 25.01
9/26/2016 25.23
9/27/2016 25.11
9/28/2016 25.4
9/29/2016 25.25
9/30/2016 25.25
10/3/2016 25.98
10/4/2016 25.9
10/5/2016 25.56
10/6/2016 25.36
10/7/2016 25.4
10/10/2016 25.49
10/13/2016 25.75
10/14/2016 25.47
10/17/2016 25.27
10/18/2016 25.45
10/19/2016 25
10/20/2016 26
10/21/2016 25.5
10/24/2016 25.7
10/25/2016 25
10/26/2016 25
10/27/2016 25.21
10/28/2016 25.3
10/31/2016 24.87
11/1/2016 25.4
11/2/2016 25.5
11/3/2016 25.69
11/4/2016 25.56
11/7/2016 25.94
11/8/2016 25.8
11/9/2016 25.75
11/10/2016 25.88
11/11/2016 26
11/14/2016 26.25
11/15/2016 26.04
11/16/2016 26
11/17/2016 26
11/18/2016 26.76
11/21/2016 27.16
11/22/2016 27.32
11/23/2016 27.08
11/24/2016 27.75
11/25/2016 28.41
11/28/2016 28.59
11/29/2016 28.37
11/30/2016 28.1
12/1/2016 28.25
12/2/2016 28.48
12/5/2016 28.25
12/6/2016 28.47
12/7/2016 28.63
12/8/2016 29.3
12/9/2016 29.01
12/13/2016 29.01
12/14/2016 29.89
12/15/2016 30.9
12/16/2016 30.27
12/19/2016 30.09
12/20/2016 30
12/21/2016 29.6
12/22/2016 29.5
12/23/2016 30.01
12/26/2016 29.75
12/27/2016 30
12/28/2016 30.5
12/29/2016 30.1
12/30/2016 30.83
1/2/2017 30.5
1/3/2017 30.75
1/4/2017 31
1/5/2017 31.01
1/6/2017 31
1/9/2017 31.5
1/10/2017 31.3
1/11/2017 31.8
1/12/2017 31.8
1/13/2017 31.9
1/16/2017 31.8
1/17/2017 32
1/18/2017 32
1/19/2017 32
1/20/2017 32.05
1/23/2017 32
1/24/2017 31.55
1/25/2017 32.44
1/26/2017 32
1/27/2017 31.15
1/30/2017 31
1/31/2017 30.25
2/1/2017 31
2/2/2017 30
2/3/2017 30.6
2/6/2017 31.09
2/7/2017 31.32
2/8/2017 32.88
2/9/2017 34.52
2/10/2017 36.24
2/13/2017 38.04
2/14/2017 38.48
2/15/2017 38.44
2/16/2017 39.25
2/17/2017 38.06
2/20/2017 38
2/21/2017 37
2/22/2017 37
2/23/2017 36.21
2/24/2017 35.51
2/27/2017 35
2/28/2017 34.28
3/1/2017 35.21
3/2/2017 35.97
3/3/2017 37.76
3/6/2017 38
3/7/2017 39
3/8/2017 40.74
3/9/2017 38.72
3/10/2017 39.91
3/13/2017 38.71
3/14/2017 38.86
3/15/2017 38.75
3/16/2017 39
3/17/2017 39.57
3/20/2017 39.5
3/21/2017 39.39
3/22/2017 39.02
3/24/2017 39.16
3/27/2017 39.4
3/28/2017 39
3/29/2017 39
3/30/2017 39.25
3/31/2017 39.15
4/3/2017 39
4/4/2017 38.78
4/5/2017 38.71
4/6/2017 38.71
4/7/2017 38.75
4/10/2017 38.49
4/11/2017 38.79
4/12/2017 38.55
4/13/2017 38.5
4/14/2017 38.9
4/17/2017 31.32
4/18/2017 29.76
4/19/2017 29
4/20/2017 29.98
4/21/2017 28.67
4/24/2017 30
4/25/2017 29.5
4/26/2017 28.96
4/27/2017 29.95
4/28/2017 30
5/2/2017 30
5/3/2017 30
5/4/2017 29.5
5/5/2017 30
5/8/2017 28.75
5/9/2017 28
5/10/2017 28.01
5/11/2017 27.56
5/12/2017 28.65
5/15/2017 29.05
5/16/2017 29.5
5/17/2017 29.28
5/18/2017 29.02
5/19/2017 29.4
5/22/2017 29.75
5/23/2017 29.1
5/24/2017 29
5/25/2017 29.2
5/26/2017 29.75
5/29/2017 28.64
5/30/2017 29.1
5/31/2017 29.1
6/1/2017 28.37
6/2/2017 29.78
6/5/2017 29
6/6/2017 30.45
6/7/2017 30.75
6/8/2017 30.55
6/9/2017 30.45
6/12/2017 29.5
6/13/2017 29.5
6/14/2017 30
6/15/2017 29.6
6/16/2017 30
6/19/2017 30
6/20/2017 29
6/21/2017 29
6/22/2017 29
6/29/2017 28.5
6/30/2017 29.85
7/3/2017 28.36
7/4/2017 28.36
7/5/2017 27.12
7/6/2017 27.5
7/7/2017 27.3
7/10/2017 28.49
7/11/2017 28.49
7/12/2017 27.5
7/13/2017 26.93
7/14/2017 26.93
7/17/2017 27.5
7/18/2017 27.5
7/19/2017 27
7/20/2017 26.32
7/21/2017 26
7/24/2017 26
7/25/2017 26.5
7/26/2017 26.45
7/27/2017 26.5
7/28/2017 27.11
7/31/2017 26.6
8/1/2017 27.5
8/2/2017 28
8/3/2017 28.9
8/4/2017 29.21
8/7/2017 27.75
8/8/2017 28.13
8/9/2017 26.73
8/10/2017 26.25
8/11/2017 25.65
8/15/2017 25
8/16/2017 24.5
8/17/2017 24.33
8/18/2017 24.49
8/21/2017 24.5
8/22/2017 23.5
8/23/2017 24.66
8/24/2017 25.49
8/25/2017 25.99
8/28/2017 26
8/29/2017 26
8/30/2017 26.5
8/31/2017 26.5
9/5/2017 26.5
9/6/2017 27.26
9/7/2017 26
9/8/2017 26
9/11/2017 26.85
9/12/2017 26.85
9/13/2017 26.85
9/14/2017 26.85
9/15/2017 26.95
9/18/2017 26.7
9/19/2017 26.41
9/20/2017 26.41
9/21/2017 26.05
9/22/2017 25.25
9/25/2017 24.75
9/26/2017 25.97
9/27/2017 25.75
9/28/2017 25.25
9/29/2017 25.25
10/2/2017 25.99
10/3/2017 25.3
10/4/2017 24.75
10/5/2017 24.45
10/6/2017 24.75
10/9/2017 24.75
10/10/2017 24.75
10/11/2017 24.75
10/12/2017 23.71
10/13/2017 23.6
10/16/2017 24.68
10/17/2017 24.68
10/18/2017 24.85
10/19/2017 24.85
10/20/2017 25.88
10/23/2017 25.88
10/24/2017 25.49
10/25/2017 24.85
10/26/2017 24.5
10/27/2017 24.5
10/30/2017 24.05
10/31/2017 24
11/1/2017 24
11/2/2017 24
11/3/2017 24.97
11/6/2017 24.97
11/7/2017 25.08
11/8/2017 25.7
11/9/2017 25.8
11/10/2017 25.86
11/13/2017 25.86
11/14/2017 25.59
11/15/2017 25.99
11/16/2017 25.52
11/17/2017 25.3
11/20/2017 25.7
11/21/2017 25.1
11/22/2017 25.5
11/23/2017 25.5
11/24/2017 25.5
11/27/2017 25.97
11/28/2017 25.97
11/29/2017 25.98
11/30/2017 26
12/4/2017 26.08
12/5/2017 26.84
12/6/2017 26.6
12/7/2017 26.1
12/8/2017 26.01
12/11/2017 26.01
12/12/2017 25
12/13/2017 25.98
12/14/2017 25
12/15/2017 25
12/18/2017 24.04
12/19/2017 23.7
12/20/2017 23
12/21/2017 23.55
12/22/2017 24.7
12/26/2017 25.06
12/27/2017 26.24
12/28/2017 25.99
12/29/2017 25.04
1/1/2018 25
1/2/2018 24.37
1/3/2018 24.43
1/4/2018 24.5
1/5/2018 24.7
1/8/2018 24.54
1/9/2018 24.5
1/10/2018 25.25
1/11/2018 24.74
1/12/2018 24.46
1/15/2018 24.4
1/16/2018 24.4
1/17/2018 25
1/18/2018 25.25
1/19/2018 25.5
1/22/2018 26.01
1/23/2018 26.54
1/24/2018 27.47
1/25/2018 27.5
1/26/2018 27.83
1/29/2018 27.83
1/30/2018 28.42
1/31/2018 29.25
2/1/2018 28.5
2/2/2018 29.49
2/6/2018 29
2/7/2018 29.05
2/8/2018 29.2
2/9/2018 29.2
2/12/2018 28.27
2/13/2018 28.75
2/14/2018 28.99
2/15/2018 28.32
2/16/2018 28.7
2/19/2018 28.31
2/20/2018 28.31
2/21/2018 28.4
2/22/2018 27.6
2/26/2018 27
2/27/2018 26.94
2/28/2018 27.11
3/1/2018 28.02
3/2/2018 28.14
3/5/2018 28.4
3/6/2018 28.95
3/7/2018 27.55
3/8/2018 26.69
3/9/2018 26.5
3/12/2018 26.6
3/13/2018 26.5
3/14/2018 26.84
3/15/2018 27
3/16/2018 27
3/19/2018 28.02
3/20/2018 28.02
3/21/2018 28.02
3/22/2018 28
3/26/2018 28
3/27/2018 28.2
3/28/2018 28.2
3/29/2018 27.5
3/30/2018 27.71
4/2/2018 28.05
4/3/2018 27.5
4/4/2018 27.5
4/5/2018 27.5
4/6/2018 27.98
4/9/2018 27.01
4/10/2018 27.55
4/11/2018 27.9
4/12/2018 28.09
4/13/2018 26.81
4/16/2018 26.81
4/17/2018 26.81
4/18/2018 26.81
4/19/2018 27.92
4/20/2018 27.8
4/23/2018 28
4/24/2018 28
4/25/2018 27.99
4/26/2018 27.5
4/27/2018 27.51
4/30/2018 27
5/2/2018 28
5/3/2018 28
5/4/2018 28
5/7/2018 28
5/8/2018 28
5/9/2018 26.6
5/10/2018 26.71
5/11/2018 26.71
5/14/2018 26.5
5/15/2018 26.5
5/16/2018 26.5
5/17/2018 26.5
5/18/2018 26.4
5/21/2018 26.99
5/22/2018 27
5/23/2018 27
5/24/2018 27
5/25/2018 27
5/28/2018 27.05
5/29/2018 27.05
5/30/2018 27.3
5/31/2018 28.4
6/1/2018 28.4
6/4/2018 28
6/5/2018 27.1
6/6/2018 27.5
6/7/2018 27.75
6/11/2018 27.75
6/12/2018 27.75
6/13/2018 26.7
6/14/2018 27.49
6/19/2018 27.49
6/20/2018 27.74
6/21/2018 27.98
6/22/2018 27
6/25/2018 27
6/26/2018 27
6/27/2018 28
6/28/2018 28
6/29/2018 27
7/2/2018 27
7/3/2018 27
7/4/2018 26.5
7/5/2018 26.5
7/6/2018 26.5
7/9/2018 25.2
7/10/2018 25.2
7/11/2018 26
7/12/2018 26
7/13/2018 26
7/16/2018 25.68
7/17/2018 26
7/18/2018 25.35
7/19/2018 25.99
7/20/2018 25.99
7/23/2018 25.5
7/24/2018 26
7/26/2018 26.5
7/27/2018 26
7/30/2018 26.8
7/31/2018 25.64
8/1/2018 25.25
8/2/2018 25.25
8/3/2018 25.7
8/6/2018 25.7
8/7/2018 25.7
8/8/2018 25.8
8/9/2018 25.8
8/13/2018 25.8
8/15/2018 25.8
8/16/2018 25.8
8/17/2018 26.5
8/20/2018 26.5
8/24/2018 26.5
8/27/2018 25.61
8/28/2018 25.61
8/29/2018 25.61
8/30/2018 25.61
8/31/2018 26.5
9/3/2018 25.61
9/4/2018 25.61
9/5/2018 25.2
9/6/2018 26
9/7/2018 26
9/10/2018 26
9/11/2018 26
9/12/2018 26
9/13/2018 26
9/14/2018 25.51
9/17/2018 25.51
9/18/2018 25.51
9/19/2018 25.99
9/24/2018 25.5
9/25/2018 25
9/26/2018 25
9/27/2018 25
9/28/2018 25.4
10/1/2018 25
10/2/2018 25
10/3/2018 25
10/4/2018 25
10/5/2018 25
10/8/2018 24
10/9/2018 24
10/10/2018 24
10/12/2018 24.02
10/15/2018 24.02
10/16/2018 24.02
10/17/2018 24.02
10/18/2018 25
10/19/2018 25
10/22/2018 26.25
10/23/2018 26.25
10/24/2018 26
10/25/2018 26
10/26/2018 26
10/29/2018 26.5
10/30/2018 26.5
10/31/2018 27.49
11/1/2018 27.49
11/2/2018 28.65
11/5/2018 28.65
11/6/2018 28.65
11/7/2018 27.22
11/8/2018 26.01
11/9/2018 26.01
11/12/2018 26.49
11/13/2018 27
11/14/2018 27
11/15/2018 28.29
11/16/2018 28.29
11/19/2018 27
11/20/2018 27
11/22/2018 26
11/23/2018 26
11/26/2018 26
11/27/2018 25.51
11/28/2018 25.51
11/29/2018 24.96
11/30/2018 24.96
12/3/2018 24.2
12/4/2018 25.4
12/5/2018 25.4
12/6/2018 25.4
12/7/2018 25.5
12/10/2018 25.5
12/11/2018 25.5
12/12/2018 25.5
12/13/2018 25.5
12/14/2018 25.5
12/17/2018 25.5
12/18/2018 25.5
12/19/2018 25
12/20/2018 25.7
12/21/2018 25.6
12/24/2018 25.9
12/26/2018 25.9
12/27/2018 25.9
12/28/2018 25.9
12/31/2018 25.9
1/1/2019 25

Roll No CF-002

Uploaded by

Document Information

Original Description:

Original Title

Copyright

Available Formats

Share this document

Share or Embed Document

Sharing Options

Did you find this document useful?

Is this content inappropriate?

Copyright:

Available Formats

Roll No CF-002

Uploaded by

Copyright:

Available Formats

date(X) close(Y) Yt-Yt-1 Ln(Y) LOG(Y)-LOG(Yt-1) From Given data of Closing Price I have foun

1/3/2000 12.5 2.525729 Therefore, I applied 3 different Tests to conv

1/14/2000 13.5 0.25 2.60269 0.01869213301215 90

NON STATIONARY DIFFERENCE TEST

04 10/10/2006 7/6/2009 4/1/2012 12/27/2014 9/22/2017 6/18/2020 -15

TRANSFORMATION TEST DIFFERENCE & TRANFORMATIO

04 10/10/2006 7/6/2009 4/1/2012 12/27/2014 9/22/2017 6/18/2020 -0.4

/2006 7/6/2009 4/1/2012 12/27/2014 9/22/2017 6/18/2020

& TRANFORMATION TEST

2006 7/6/2009 4/1/2012 12/27/2014 9/22/2017 6/18/2020

You might also like