CSQ

Calamos Strategic Total Return Fund

Fund Stats

  • NAV

    $16.28

    $0.14 (0.85%)

    As of 3/15/24

  • Annual Distribution Rate

    7.77%

    As of 3/15/24

  • MorningStar Rating

    4 stars

    Overall rating as of 2/29/24

  • Inception Date

    3/26/04

Q4 2023 Update On-demand: Closed-End Funds (CGO, CSQ, CHI, CHY, CHW, CCD) Outlook/Review (watch) and CPZ Outlook/Review (watch)

Overview

The Fund seeks total return through a combination of capital appreciation and current income by investing in a diversified portfolio of equities, convertible securities and high-yield corporate bonds.

Key Features

  • Aims to provide consistent income through monthly distributions set at levels the investment team believes are sustainable.
  • Offers a diversified approach that includes at least 50% in equities and seeks to manage risk by investing in convertibles and fixed-income securities deemed beneficial during periods of high volatility.
  • Judicious use of leverage seeks to enhance overall returns by achieving a positive spread on investments over borrowing costs.

Portfolio Fit

The fund may be appropriate for investors seeking an attractive monthly distribution, a long-term allocation to equities, and potentially lower volatility through active management.

Fund Data

As of 2/29/24
Name Fund
Managed Assets $3,741,037,394
Total Common Share Assets $2,617,037,394
Shares Outstanding 160,335,126
Average Daily Volume (month) 230,652
Total Percent Leveraged 30.05%
Debt Coverage Ratio 467%
Leverage Assets $1,124,000,000
Debt Leverage $800,500,000
Average Portfolio Turnover 27.1%
Expense Ratio (based on managed assets) 2.75%

Fees & Expenses

As of 2/29/24
Expense %
Management Fee 1.00%
Leverage Fee 1.70%
Other Expenses 0.05%
Total 2.75%

Fund Details

As of 3/15/24
Market Price: $15.83
NAV: $16.28
Premium/Discount: -2.76%
Market Change: $-0.14
Annual Dist: 7.77%
Latest Dist: $0.1025
Ticker: CSQ
NAV Ticker: XCSQX
IPO Date: 3/26/04
IPO Share Price: $15.00
IPO NAV: $14.31

Data & Distribution

Distribution History

As of 2/29/24
Date Amount
6/11/2004 12:00:00 AM 0.075
7/15/2004 12:00:00 AM 0.075
8/16/2004 12:00:00 AM 0.075
9/15/2004 12:00:00 AM 0.075
10/15/2004 12:00:00 AM 0.075
11/15/2004 12:00:00 AM 0.075
12/13/2004 12:00:00 AM 0.075
12/30/2004 12:00:00 AM 0.075
2/14/2005 12:00:00 AM 0.075
3/14/2005 12:00:00 AM 0.075
4/15/2005 12:00:00 AM 0.0875
5/13/2005 12:00:00 AM 0.0875
6/15/2005 12:00:00 AM 0.0875
7/15/2005 12:00:00 AM 0.0875
8/15/2005 12:00:00 AM 0.0875
9/15/2005 12:00:00 AM 0.0875
10/14/2005 12:00:00 AM 0.0875
11/16/2005 12:00:00 AM 0.0875
12/15/2005 12:00:00 AM 0.0875
12/30/2005 12:00:00 AM 0.0975
2/13/2006 12:00:00 AM 0.0975
3/16/2006 12:00:00 AM 0.0975
4/13/2006 12:00:00 AM 0.0975
5/11/2006 12:00:00 AM 0.0975
6/12/2006 12:00:00 AM 0.0975
7/13/2006 12:00:00 AM 0.0975
8/11/2006 12:00:00 AM 0.0975
9/11/2006 12:00:00 AM 0.0975
10/12/2006 12:00:00 AM 0.0975
11/13/2006 12:00:00 AM 0.0975
12/6/2006 12:00:00 AM 0.0975
12/29/2006 12:00:00 AM 0.0975
2/12/2007 12:00:00 AM 0.0975
3/12/2007 12:00:00 AM 0.0975
4/12/2007 12:00:00 AM 0.0975
5/11/2007 12:00:00 AM 0.0975
6/11/2007 12:00:00 AM 0.0975
7/12/2007 12:00:00 AM 0.0975
8/13/2007 12:00:00 AM 0.0975
9/13/2007 12:00:00 AM 0.0975
10/11/2007 12:00:00 AM 0.0975
11/12/2007 12:00:00 AM 0.0975
12/6/2007 12:00:00 AM 0.1025
12/31/2007 12:00:00 AM 0.1423
2/11/2008 12:00:00 AM 0.1025
3/13/2008 12:00:00 AM 0.1025
4/11/2008 12:00:00 AM 0.1025
5/12/2008 12:00:00 AM 0.1025
6/12/2008 12:00:00 AM 0.1025
7/11/2008 12:00:00 AM 0.1025
8/11/2008 12:00:00 AM 0.1025
9/8/2008 12:00:00 AM 0.1025
10/14/2008 12:00:00 AM 0.1025
11/13/2008 12:00:00 AM 0.075
12/8/2008 12:00:00 AM 0.075
12/31/2008 12:00:00 AM 0.075
2/10/2009 12:00:00 AM 0.075
3/11/2009 12:00:00 AM 0.075
4/13/2009 12:00:00 AM 0.075
5/11/2009 12:00:00 AM 0.075
6/10/2009 12:00:00 AM 0.075
7/10/2009 12:00:00 AM 0.0625
8/10/2009 12:00:00 AM 0.0625
9/10/2009 12:00:00 AM 0.0625
10/9/2009 12:00:00 AM 0.0625
11/10/2009 12:00:00 AM 0.0525
12/7/2009 12:00:00 AM 0.0525
12/31/2009 12:00:00 AM 0.0525
2/9/2010 12:00:00 AM 0.0525
3/11/2010 12:00:00 AM 0.0525
4/13/2010 12:00:00 AM 0.0525
5/12/2010 12:00:00 AM 0.0525
6/10/2010 12:00:00 AM 0.0525
7/12/2010 12:00:00 AM 0.0525
8/10/2010 12:00:00 AM 0.0525
9/10/2010 12:00:00 AM 0.0525
10/12/2010 12:00:00 AM 0.0525
11/11/2010 12:00:00 AM 0.0525
12/7/2010 12:00:00 AM 0.0525
12/31/2010 12:00:00 AM 0.0525
2/10/2011 12:00:00 AM 0.0525
3/10/2011 12:00:00 AM 0.0525
4/12/2011 12:00:00 AM 0.0525
5/11/2011 12:00:00 AM 0.0525
6/10/2011 12:00:00 AM 0.0525
7/12/2011 12:00:00 AM 0.0525
8/10/2011 12:00:00 AM 0.0525
9/12/2011 12:00:00 AM 0.0525
10/11/2011 12:00:00 AM 0.0525
11/10/2011 12:00:00 AM 0.0525
12/12/2011 12:00:00 AM 0.0525
12/30/2011 12:00:00 AM 0.0525
2/10/2012 12:00:00 AM 0.07
3/12/2012 12:00:00 AM 0.07
4/11/2012 12:00:00 AM 0.07
5/10/2012 12:00:00 AM 0.07
6/12/2012 12:00:00 AM 0.07
7/11/2012 12:00:00 AM 0.07
8/10/2012 12:00:00 AM 0.07
9/11/2012 12:00:00 AM 0.07
10/11/2012 12:00:00 AM 0.07
11/13/2012 12:00:00 AM 0.07
12/11/2012 12:00:00 AM 0.07
12/31/2012 12:00:00 AM 0.07
2/12/2013 12:00:00 AM 0.07
3/12/2013 12:00:00 AM 0.07
4/10/2013 12:00:00 AM 0.07
5/10/2013 12:00:00 AM 0.07
6/11/2013 12:00:00 AM 0.07
7/10/2013 12:00:00 AM 0.07
8/12/2013 12:00:00 AM 0.07
9/11/2013 12:00:00 AM 0.07
10/10/2013 12:00:00 AM 0.07
11/12/2013 12:00:00 AM 0.07
12/11/2013 12:00:00 AM 0.07
12/31/2013 12:00:00 AM 0.07
2/11/2014 12:00:00 AM 0.07
3/11/2014 12:00:00 AM 0.07
4/10/2014 12:00:00 AM 0.0825
5/12/2014 12:00:00 AM 0.0825
6/11/2014 12:00:00 AM 0.0825
7/10/2014 12:00:00 AM 0.0825
8/12/2014 12:00:00 AM 0.0825
9/10/2014 12:00:00 AM 0.0825
10/9/2014 12:00:00 AM 0.0825
11/10/2014 12:00:00 AM 0.0825
12/10/2014 12:00:00 AM 0.0825
12/31/2014 12:00:00 AM 0.0825
2/10/2015 12:00:00 AM 0.0825
3/11/2015 12:00:00 AM 0.0825
4/10/2015 12:00:00 AM 0.0825
5/12/2015 12:00:00 AM 0.0825
6/10/2015 12:00:00 AM 0.0825
7/10/2015 12:00:00 AM 0.0825
8/11/2015 12:00:00 AM 0.0825
9/10/2015 12:00:00 AM 0.0825
10/9/2015 12:00:00 AM 0.0825
11/10/2015 12:00:00 AM 0.0825
12/10/2015 12:00:00 AM 0.0825
12/31/2015 12:00:00 AM 0.0825
2/10/2016 12:00:00 AM 0.0825
3/10/2016 12:00:00 AM 0.0825
4/12/2016 12:00:00 AM 0.0825
5/11/2016 12:00:00 AM 0.0825
6/10/2016 12:00:00 AM 0.0825
7/12/2016 12:00:00 AM 0.0825
8/10/2016 12:00:00 AM 0.0825
9/12/2016 12:00:00 AM 0.0825
10/11/2016 12:00:00 AM 0.0825
11/9/2016 12:00:00 AM 0.0825
12/12/2016 12:00:00 AM 0.0825
12/30/2016 12:00:00 AM 0.0825
2/10/2017 12:00:00 AM 0.0825
3/10/2017 12:00:00 AM 0.0825
4/11/2017 12:00:00 AM 0.0825
5/10/2017 12:00:00 AM 0.0825
6/12/2017 12:00:00 AM 0.0825
7/11/2017 12:00:00 AM 0.0825
8/10/2017 12:00:00 AM 0.0825
9/12/2017 12:00:00 AM 0.0825
10/11/2017 12:00:00 AM 0.0825
11/10/2017 12:00:00 AM 0.0825
12/12/2017 12:00:00 AM 0.0825
12/29/2017 12:00:00 AM 0.0825
2/12/2018 12:00:00 AM 0.0825
3/12/2018 12:00:00 AM 0.0825
4/13/2018 12:00:00 AM 0.0825
5/14/2018 12:00:00 AM 0.0825
6/12/2018 12:00:00 AM 0.0825
7/13/2018 12:00:00 AM 0.0825
8/13/2018 12:00:00 AM 0.0825
9/17/2018 12:00:00 AM 0.0825
10/12/2018 12:00:00 AM 0.0825
11/13/2018 12:00:00 AM 0.0825
12/14/2018 12:00:00 AM 0.0825
12/31/2018 12:00:00 AM 0.0825
2/12/2019 12:00:00 AM 0.0825
3/12/2019 12:00:00 AM 0.0825
4/12/2019 12:00:00 AM 0.0825
5/13/2019 12:00:00 AM 0.0825
6/14/2019 12:00:00 AM 0.0825
7/12/2019 12:00:00 AM 0.0825
8/12/2019 12:00:00 AM 0.0825
9/16/2019 12:00:00 AM 0.0825
10/15/2019 12:00:00 AM 0.0825
11/12/2019 12:00:00 AM 0.0825
12/13/2019 12:00:00 AM 0.0825
12/31/2019 12:00:00 AM 0.0825
2/14/2020 12:00:00 AM 0.0925
3/13/2020 12:00:00 AM 0.0925
4/14/2020 12:00:00 AM 0.0925
5/13/2020 12:00:00 AM 0.0925
6/12/2020 12:00:00 AM 0.0925
7/13/2020 12:00:00 AM 0.0925
8/14/2020 12:00:00 AM 0.0925
9/14/2020 12:00:00 AM 0.0925
10/14/2020 12:00:00 AM 0.0925
11/13/2020 12:00:00 AM 0.0925
12/14/2020 12:00:00 AM 0.0925
12/31/2020 12:00:00 AM 0.0925
2/12/2021 12:00:00 AM 0.1025
3/12/2021 12:00:00 AM 0.1025
4/14/2021 12:00:00 AM 0.1025
5/14/2021 12:00:00 AM 0.1025
6/14/2021 12:00:00 AM 0.1025
7/13/2021 12:00:00 AM 0.1025
8/13/2021 12:00:00 AM 0.1025
9/14/2021 12:00:00 AM 0.1025
10/12/2021 12:00:00 AM 0.1025
11/12/2021 12:00:00 AM 0.1025
12/14/2021 12:00:00 AM 0.1025
12/31/2021 12:00:00 AM 0.1025
2/14/2022 12:00:00 AM 0.1025
3/14/2022 12:00:00 AM 0.1025
4/13/2022 12:00:00 AM 0.1025
5/13/2022 12:00:00 AM 0.1025
6/13/2022 12:00:00 AM 0.1025
7/13/2022 12:00:00 AM 0.1025
8/12/2022 12:00:00 AM 0.1025
9/13/2022 12:00:00 AM 0.1025
10/14/2022 12:00:00 AM 0.1025
11/14/2022 12:00:00 AM 0.1025
12/12/2022 12:00:00 AM 0.1025
12/30/2022 12:00:00 AM 0.1025
2/13/2023 12:00:00 AM 0.1025
3/14/2023 12:00:00 AM 0.1025
4/14/2023 12:00:00 AM 0.1025
5/12/2023 12:00:00 AM 0.1025
6/12/2023 12:00:00 AM 0.1025
7/14/2023 12:00:00 AM 0.1025
8/11/2023 12:00:00 AM 0.1025
9/12/2023 12:00:00 AM 0.1025
10/13/2023 12:00:00 AM 0.1025
11/14/2023 12:00:00 AM 0.1025
12/12/2023 12:00:00 AM 0.1025
12/29/2023 12:00:00 AM 0.1025
2/12/2024 12:00:00 AM 0.1025
3/14/2024 12:00:00 AM 0.1025

Cumulative Distribution History

As of 2/29/24
Date Cumulative Distribution
6/11/2004 12:00:00 AM 0.075
7/15/2004 12:00:00 AM 0.15
8/16/2004 12:00:00 AM 0.225
9/15/2004 12:00:00 AM 0.3
10/15/2004 12:00:00 AM 0.375
11/15/2004 12:00:00 AM 0.45
12/13/2004 12:00:00 AM 0.525
12/30/2004 12:00:00 AM 0.6
2/14/2005 12:00:00 AM 0.675
3/14/2005 12:00:00 AM 0.75
4/15/2005 12:00:00 AM 0.8375
5/13/2005 12:00:00 AM 0.925
6/15/2005 12:00:00 AM 1.0125
7/15/2005 12:00:00 AM 1.1
8/15/2005 12:00:00 AM 1.1875
9/15/2005 12:00:00 AM 1.275
10/14/2005 12:00:00 AM 1.3625
11/16/2005 12:00:00 AM 1.45
12/15/2005 12:00:00 AM 1.5375
12/30/2005 12:00:00 AM 1.635
2/13/2006 12:00:00 AM 1.7325
3/16/2006 12:00:00 AM 1.83
4/13/2006 12:00:00 AM 1.9275
5/11/2006 12:00:00 AM 2.025
6/12/2006 12:00:00 AM 2.1225
7/13/2006 12:00:00 AM 2.22
8/11/2006 12:00:00 AM 2.3175
9/11/2006 12:00:00 AM 2.415
10/12/2006 12:00:00 AM 2.5125
11/13/2006 12:00:00 AM 2.61
12/6/2006 12:00:00 AM 2.7075
12/29/2006 12:00:00 AM 2.805
2/12/2007 12:00:00 AM 2.9025
3/12/2007 12:00:00 AM 3
4/12/2007 12:00:00 AM 3.0975
5/11/2007 12:00:00 AM 3.195
6/11/2007 12:00:00 AM 3.2925
7/12/2007 12:00:00 AM 3.39
8/13/2007 12:00:00 AM 3.4875
9/13/2007 12:00:00 AM 3.585
10/11/2007 12:00:00 AM 3.6825
11/12/2007 12:00:00 AM 3.78
12/6/2007 12:00:00 AM 3.8825
12/31/2007 12:00:00 AM 4.0248
2/11/2008 12:00:00 AM 4.1273
3/13/2008 12:00:00 AM 4.2298
4/11/2008 12:00:00 AM 4.3323
5/12/2008 12:00:00 AM 4.4348
6/12/2008 12:00:00 AM 4.5373
7/11/2008 12:00:00 AM 4.6398
8/11/2008 12:00:00 AM 4.7423
9/8/2008 12:00:00 AM 4.8448
10/14/2008 12:00:00 AM 4.9473
11/13/2008 12:00:00 AM 5.0223
12/8/2008 12:00:00 AM 5.0973
12/31/2008 12:00:00 AM 5.1723
2/10/2009 12:00:00 AM 5.2473
3/11/2009 12:00:00 AM 5.3223
4/13/2009 12:00:00 AM 5.3973
5/11/2009 12:00:00 AM 5.4723
6/10/2009 12:00:00 AM 5.5473
7/10/2009 12:00:00 AM 5.6098
8/10/2009 12:00:00 AM 5.6723
9/10/2009 12:00:00 AM 5.7348
10/9/2009 12:00:00 AM 5.7973
11/10/2009 12:00:00 AM 5.8498
12/7/2009 12:00:00 AM 5.9023
12/31/2009 12:00:00 AM 5.9548
2/9/2010 12:00:00 AM 6.0073
3/11/2010 12:00:00 AM 6.0598
4/13/2010 12:00:00 AM 6.1123
5/12/2010 12:00:00 AM 6.1648
6/10/2010 12:00:00 AM 6.2173
7/12/2010 12:00:00 AM 6.2698
8/10/2010 12:00:00 AM 6.3223
9/10/2010 12:00:00 AM 6.3748
10/12/2010 12:00:00 AM 6.4273
11/11/2010 12:00:00 AM 6.4798
12/7/2010 12:00:00 AM 6.5323
12/31/2010 12:00:00 AM 6.5848
2/10/2011 12:00:00 AM 6.6373
3/10/2011 12:00:00 AM 6.6898
4/12/2011 12:00:00 AM 6.7423
5/11/2011 12:00:00 AM 6.7948
6/10/2011 12:00:00 AM 6.8473
7/12/2011 12:00:00 AM 6.8998
8/10/2011 12:00:00 AM 6.9523
9/12/2011 12:00:00 AM 7.0048
10/11/2011 12:00:00 AM 7.0573
11/10/2011 12:00:00 AM 7.1098
12/12/2011 12:00:00 AM 7.1623
12/30/2011 12:00:00 AM 7.2148
2/10/2012 12:00:00 AM 7.2848
3/12/2012 12:00:00 AM 7.3548
4/11/2012 12:00:00 AM 7.4248
5/10/2012 12:00:00 AM 7.4948
6/12/2012 12:00:00 AM 7.5648
7/11/2012 12:00:00 AM 7.6348
8/10/2012 12:00:00 AM 7.7048
9/11/2012 12:00:00 AM 7.7748
10/11/2012 12:00:00 AM 7.8448
11/13/2012 12:00:00 AM 7.9148
12/11/2012 12:00:00 AM 7.9848
12/31/2012 12:00:00 AM 8.0548
2/12/2013 12:00:00 AM 8.1248
3/12/2013 12:00:00 AM 8.1948
4/10/2013 12:00:00 AM 8.2648
5/10/2013 12:00:00 AM 8.3348
6/11/2013 12:00:00 AM 8.4048
7/10/2013 12:00:00 AM 8.4748
8/12/2013 12:00:00 AM 8.5448
9/11/2013 12:00:00 AM 8.6148
10/10/2013 12:00:00 AM 8.6848
11/12/2013 12:00:00 AM 8.7548
12/11/2013 12:00:00 AM 8.8248
12/31/2013 12:00:00 AM 8.8948
2/11/2014 12:00:00 AM 8.9648
3/11/2014 12:00:00 AM 9.0348
4/10/2014 12:00:00 AM 9.1173
5/12/2014 12:00:00 AM 9.1998
6/11/2014 12:00:00 AM 9.2823
7/10/2014 12:00:00 AM 9.3648
8/12/2014 12:00:00 AM 9.4473
9/10/2014 12:00:00 AM 9.5298
10/9/2014 12:00:00 AM 9.6123
11/10/2014 12:00:00 AM 9.6948
12/10/2014 12:00:00 AM 9.7773
12/31/2014 12:00:00 AM 9.8598
2/10/2015 12:00:00 AM 9.9423
3/11/2015 12:00:00 AM 10.0248
4/10/2015 12:00:00 AM 10.1073
5/12/2015 12:00:00 AM 10.1898
6/10/2015 12:00:00 AM 10.2723
7/10/2015 12:00:00 AM 10.3548
8/11/2015 12:00:00 AM 10.4373
9/10/2015 12:00:00 AM 10.5198
10/9/2015 12:00:00 AM 10.6023
11/10/2015 12:00:00 AM 10.6848
12/10/2015 12:00:00 AM 10.7673
12/31/2015 12:00:00 AM 10.8498
2/10/2016 12:00:00 AM 10.9323
3/10/2016 12:00:00 AM 11.0148
4/12/2016 12:00:00 AM 11.0973
5/11/2016 12:00:00 AM 11.1798
6/10/2016 12:00:00 AM 11.2623
7/12/2016 12:00:00 AM 11.3448
8/10/2016 12:00:00 AM 11.4273
9/12/2016 12:00:00 AM 11.5098
10/11/2016 12:00:00 AM 11.5923
11/9/2016 12:00:00 AM 11.6748
12/12/2016 12:00:00 AM 11.7573
12/30/2016 12:00:00 AM 11.8398
2/10/2017 12:00:00 AM 11.9223
3/10/2017 12:00:00 AM 12.0048
4/11/2017 12:00:00 AM 12.0873
5/10/2017 12:00:00 AM 12.1698
6/12/2017 12:00:00 AM 12.2523
7/11/2017 12:00:00 AM 12.3348
8/10/2017 12:00:00 AM 12.4173
9/12/2017 12:00:00 AM 12.4998
10/11/2017 12:00:00 AM 12.5823
11/10/2017 12:00:00 AM 12.6648
12/12/2017 12:00:00 AM 12.7473
12/29/2017 12:00:00 AM 12.8298
2/12/2018 12:00:00 AM 12.9123
3/12/2018 12:00:00 AM 12.9948
4/13/2018 12:00:00 AM 13.0773
5/14/2018 12:00:00 AM 13.1598
6/12/2018 12:00:00 AM 13.2423
7/13/2018 12:00:00 AM 13.3248
8/13/2018 12:00:00 AM 13.4073
9/17/2018 12:00:00 AM 13.4898
10/12/2018 12:00:00 AM 13.5723
11/13/2018 12:00:00 AM 13.6548
12/14/2018 12:00:00 AM 13.7373
12/31/2018 12:00:00 AM 13.8198
2/12/2019 12:00:00 AM 13.9023
3/12/2019 12:00:00 AM 13.9848
4/12/2019 12:00:00 AM 14.0673
5/13/2019 12:00:00 AM 14.1498
6/14/2019 12:00:00 AM 14.2323
7/12/2019 12:00:00 AM 14.3148
8/12/2019 12:00:00 AM 14.3973
9/16/2019 12:00:00 AM 14.4798
10/15/2019 12:00:00 AM 14.5623
11/12/2019 12:00:00 AM 14.6448
12/13/2019 12:00:00 AM 14.7273
12/31/2019 12:00:00 AM 14.8098
2/14/2020 12:00:00 AM 14.9023
3/13/2020 12:00:00 AM 14.9948
4/14/2020 12:00:00 AM 15.0873
5/13/2020 12:00:00 AM 15.1798
6/12/2020 12:00:00 AM 15.2723
7/13/2020 12:00:00 AM 15.3648
8/14/2020 12:00:00 AM 15.4573
9/14/2020 12:00:00 AM 15.5498
10/14/2020 12:00:00 AM 15.6423
11/13/2020 12:00:00 AM 15.7348
12/14/2020 12:00:00 AM 15.8273
12/31/2020 12:00:00 AM 15.9198
2/12/2021 12:00:00 AM 16.0223
3/12/2021 12:00:00 AM 16.1248
4/14/2021 12:00:00 AM 16.2273
5/14/2021 12:00:00 AM 16.3298
6/14/2021 12:00:00 AM 16.4323
7/13/2021 12:00:00 AM 16.5348
8/13/2021 12:00:00 AM 16.6373
9/14/2021 12:00:00 AM 16.7398
10/12/2021 12:00:00 AM 16.8423
11/12/2021 12:00:00 AM 16.9448
12/14/2021 12:00:00 AM 17.0473
12/31/2021 12:00:00 AM 17.1498
2/14/2022 12:00:00 AM 17.2523
3/14/2022 12:00:00 AM 17.3548
4/13/2022 12:00:00 AM 17.4573
5/13/2022 12:00:00 AM 17.5598
6/13/2022 12:00:00 AM 17.6623
7/13/2022 12:00:00 AM 17.7648
8/12/2022 12:00:00 AM 17.8673
9/13/2022 12:00:00 AM 17.9698
10/14/2022 12:00:00 AM 18.0723
11/14/2022 12:00:00 AM 18.1748
12/12/2022 12:00:00 AM 18.2773
12/30/2022 12:00:00 AM 18.3798
2/13/2023 12:00:00 AM 18.4823
3/14/2023 12:00:00 AM 18.5848
4/14/2023 12:00:00 AM 18.6873
5/12/2023 12:00:00 AM 18.7898
6/12/2023 12:00:00 AM 18.8923
7/14/2023 12:00:00 AM 18.9948
8/11/2023 12:00:00 AM 19.0973
9/12/2023 12:00:00 AM 19.1998
10/13/2023 12:00:00 AM 19.3023
11/14/2023 12:00:00 AM 19.4048
12/12/2023 12:00:00 AM 19.5073
12/29/2023 12:00:00 AM 19.6098
2/12/2024 12:00:00 AM 19.7123
3/14/2024 12:00:00 AM 19.8148
Press Releases

Year to Date Distribution Detail

Month Ex Date Payable Date Distribution Net Investment Income Short-Term Capital Gains Long-Term Capital Gains Return of Capital
March 03/13/2024 03/21/2024 $0.1025 0.0000 0.0000 0.0000 0.1025
February 02/09/2024 02/20/2024 $0.1025 0.0000 0.0000 0.0000 0.1025

The distribution tables provided here are for informational purposes only. Estimates are calculated on a tax basis rather than on a generally accepted accounting principles (GAAP) basis, but should not be used for tax reporting purposes. Distributions may be subject to re-characterization for tax purposes after the end of the fiscal year. Individual (non-corporate) shareholders with taxable accounts will receive written notification regarding the components and tax treatment for distributions via Form 1099-DIV. If your distributions are reinvested in additional shares, you will receive a statement reflecting the reinvestment of the distribution. This information is not legal or tax advice. Consult a professional regarding your specific legal or tax matters.

2023 Distribution Detail

For final tax characterization of distributions click here.

Performance

Annualized Total Returns

As of 2/29/24
TimeFrame CSQ Market Price CSQ NAV
1 Year 24.62 30.97
3 Year 7.48 8.6
5 Year 14.07 14.51
10 Year 12.78 11.79
Since Inception (03/26/04) 9.08 9.47

Calendar Year Total Returns

As of 2/29/24
Date CSQ Market Price CSQ NAV
YTD 2024 7.83 7.43
2023 20.75 27.1
2022 -24.1 -24.32
2021 30.76 28.93
2020 26.8 25.07
2019 38.62 35.66
2018 -4.91 -8.28
2017 27.73 21.41
2016 14.66 14.7
2015 -5.03 -0.3

Important Fund Information

Performance data quoted represents past performance, which is no guarantee of future results. Current performance may be lower or higher than the performance quoted. The principal value of an investment will fluctuate so that your shares, when sold, may be worth more or less than their original cost. Returns at NAV reflect the deduction of the Fund's management fee, debt leverage costs and other expenses, which can be found on the fund overview tab.You can purchase or sell common shares daily. Like any other stock, market price will fluctuate with the market. Upon sale, your shares may have a market price that is above or below net asset value and may be worth more or less than your original investment. Shares of closed-end funds frequently trade at a discount which is a market price that is below their net asset value.

Average annual returns measure net investment income and capital gain or loss from portfolio investments as an annualized average, assuming reinvestment of income and capital gain distributions. In calculating net investment income, all applicable fees and expenses are deducted from the returns. Calendar year returns measure net investment income and capital gain or loss from portfolio investments for each period specified.

Notes

The Fund may seek to purchase index put options to help reduce downside exposure. However, the effectiveness of the Fund's index option-based risk management strategy may be reduced if the Fund's equity portfolio does not correlate to the performance of the underlying option positions. The Fund also risks losing all or part of the cash paid for purchasing index options. Unusual market conditions or a lack of a ready market of any particular option at a specific time may reduce the effectiveness of the Fund's options strategies, and for these and other reasons the Fund's options strategies may not reduce the Fund's volatility to the extent desired. From time to time, the Fund may reduce its holdings of put options, resulting in an increased exposure to a market decline. 

Pricing

Share Price / NAV History

As of 3/15/24
Date NAV Price
4/5/2004 14.39 15.11
4/6/2004 14.38 15.01
4/7/2004 14.34 15.1
4/8/2004 14.3 15.07
4/12/2004 14.33 15.05
4/13/2004 14.21 15
4/14/2004 14.17 15
4/15/2004 14.2 15
4/16/2004 14.25 15
4/19/2004 14.25 15.01
4/20/2004 14.15 15
4/21/2004 14.16 15
4/22/2004 14.26 14.8
4/23/2004 14.23 14.8
4/26/2004 14.23 14.76
4/27/2004 14.26 14.75
4/28/2004 14.15 14.75
4/29/2004 14.08 14.7
4/30/2004 14.05 14.55
5/3/2004 14.11 14.55
5/4/2004 14.13 13.98
5/5/2004 14.14 14
5/6/2004 14.04 13.45
5/7/2004 13.8 13.53
5/10/2004 13.59 12.6
5/11/2004 13.66 13.2
5/12/2004 13.67 13.5
5/13/2004 13.62 13.49
5/14/2004 13.62 13.65
5/17/2004 13.5 13.1
5/18/2004 13.57 13.26
5/19/2004 13.57 13.14
5/20/2004 13.59 13.06
5/21/2004 13.69 13.18
5/24/2004 13.72 12.93
5/25/2004 13.86 13.2
5/26/2004 13.92 13.47
5/27/2004 14.01 13.55
5/28/2004 13.99 13.79
6/1/2004 13.99 13.98
6/2/2004 14 13.82
6/3/2004 13.9 13.95
6/4/2004 13.94 14.03
6/7/2004 14.14 13.97
6/8/2004 14.17 14
6/9/2004 14.01 13.67
6/10/2004 14.07 13.55
6/14/2004 13.91 13.4
6/15/2004 14.03 13.4
6/16/2004 14.03 13.4
6/17/2004 14.04 13.33
6/18/2004 14.07 13.35
6/21/2004 14.04 13.29
6/22/2004 14.07 13.15
6/23/2004 14.19 13
6/24/2004 14.17 13.3
6/25/2004 14.09 13.3
6/28/2004 14.08 13.24
6/29/2004 14.08 13.19
6/30/2004 14.15 13.22
7/1/2004 14.02 13.26
7/2/2004 14.04 13.19
7/6/2004 13.95 13.18
7/7/2004 13.99 13.2
7/8/2004 13.9 13.14
7/9/2004 13.95 13.06
7/12/2004 13.98 13.14
7/13/2004 13.92 13.05
7/14/2004 13.9 12.99
7/15/2004 13.83 12.86
7/16/2004 13.84 12.93
7/19/2004 13.84 12.83
7/20/2004 13.87 12.89
7/21/2004 13.75 12.95
7/22/2004 13.77 12.99
7/23/2004 13.71 12.83
7/26/2004 13.69 12.68
7/27/2004 13.78 12.59
7/28/2004 13.82 12.69
7/29/2004 13.83 13.02
8/2/2004 13.91 13.1
8/3/2004 13.86 13.35
8/4/2004 13.86 13.35
8/5/2004 13.71 13.27
8/6/2004 13.58 13.07
8/9/2004 13.57 12.99
8/10/2004 13.71 13.17
8/11/2004 13.74 13.12
8/12/2004 13.56 12.89
8/13/2004 13.58 12.79
8/16/2004 13.71 12.98
8/17/2004 13.74 12.95
8/18/2004 13.87 13.35
8/19/2004 13.83 13.27
8/20/2004 13.92 13.26
8/23/2004 13.9 13.02
8/24/2004 13.91 13.04
8/25/2004 13.99 13.18
8/26/2004 13.99 13.29
8/27/2004 14.04 13.42
8/30/2004 13.98 13.52
8/31/2004 14.07 13.58
9/1/2004 14.07 13.76
9/2/2004 14.21 13.79
9/3/2004 14.21 13.85
9/7/2004 14.31 13.93
9/8/2004 14.31 13.75
9/9/2004 14.29 13.92
9/10/2004 14.35 13.93
9/13/2004 14.33 13.77
9/14/2004 14.36 13.74
9/15/2004 14.25 13.55
9/16/2004 14.32 13.58
9/17/2004 14.37 13.76
9/20/2004 14.27 13.55
9/21/2004 14.35 13.4
9/22/2004 14.18 13.33
9/23/2004 14.12 13.26
9/24/2004 14.12 13.27
9/27/2004 14.06 13.33
9/28/2004 14.14 13.46
9/29/2004 14.18 13.58
9/30/2004 14.08 13.73
10/1/2004 14.26 13.76
10/4/2004 14.33 13.75
10/5/2004 14.32 13.79
10/6/2004 14.38 13.77
10/7/2004 14.27 13.89
10/8/2004 14.22 13.8
10/11/2004 14.24 13.7
10/12/2004 14.21 13.69
10/13/2004 14.04 13.59
10/14/2004 13.92 13.39
10/15/2004 14.02 13.46
10/18/2004 14.08 13.5
10/19/2004 13.98 13.43
10/20/2004 13.96 13.36
10/21/2004 13.98 13.4
10/22/2004 13.89 13.24
10/25/2004 13.85 13.13
10/26/2004 13.98 13.09
10/27/2004 14.15 13.31
10/28/2004 14.21 13.24
10/29/2004 14.23 13.34
11/1/2004 14.24 13.58
11/2/2004 14.24 13.7
11/3/2004 14.4 13.65
11/4/2004 14.62 13.85
11/5/2004 14.67 13.63
11/8/2004 14.65 13.55
11/9/2004 14.67 13.48
11/10/2004 14.62 13.39
11/11/2004 14.73 13.56
11/12/2004 14.89 13.73
11/15/2004 14.87 13.7
11/16/2004 14.81 13.57
11/17/2004 14.88 13.62
11/18/2004 14.89 13.62
11/19/2004 14.78 13.56
11/22/2004 14.83 13.45
11/23/2004 14.83 13.46
11/24/2004 14.89 13.54
11/26/2004 14.94 13.6
11/29/2004 14.91 13.5
11/30/2004 14.86 13.5
12/1/2004 15.02 13.57
12/2/2004 15.02 13.65
12/3/2004 15.04 13.84
12/6/2004 15.02 13.72
12/7/2004 14.91 13.58
12/8/2004 14.96 13.61
12/9/2004 14.93 13.42
12/10/2004 14.94 13.43
12/13/2004 15.06 13.45
12/14/2004 15.13 13.41
12/15/2004 15.19 13.44
12/16/2004 15.2 13.49
12/17/2004 15.13 13.48
12/20/2004 15.13 13.49
12/21/2004 15.23 13.57
12/22/2004 15.32 13.53
12/23/2004 15.34 13.55
12/27/2004 15.29 13.78
12/28/2004 15.31 13.87
12/29/2004 15.33 13.92
12/30/2004 15.34 14.04
12/31/2004 15.32 14.01
1/3/2005 15.21 14.03
1/4/2005 15.07 14.14
1/5/2005 14.96 14.05
1/6/2005 14.97 14.1
1/7/2005 14.94 14.16
1/10/2005 14.95 14.1
1/11/2005 14.86 14.06
1/12/2005 14.91 13.99
1/13/2005 14.81 13.87
1/14/2005 14.87 13.9
1/18/2005 14.98 14
1/19/2005 14.89 13.92
1/20/2005 14.76 13.79
1/21/2005 14.69 13.69
1/24/2005 14.64 13.72
1/25/2005 14.68 13.76
1/26/2005 14.78 13.81
1/27/2005 14.78 13.88
1/28/2005 14.74 13.9
1/31/2005 14.84 14.11
2/1/2005 14.94 14.06
2/2/2005 15.01 13.99
2/3/2005 15.01 13.94
2/4/2005 15.13 14.08
2/7/2005 15.13 14.08
2/8/2005 15.15 14.03
2/9/2005 15.04 14.07
2/10/2005 15 14.09
2/11/2005 15.12 14.24
2/14/2005 15.17 14.14
2/15/2005 15.21 14.13
2/16/2005 15.25 14.05
2/17/2005 15.16 13.92
2/18/2005 15.23 13.88
2/22/2005 15.08 13.71
2/23/2005 15.15 13.78
2/24/2005 15.27 13.93
2/25/2005 15.39 14.07
2/28/2005 15.34 14.04
3/1/2005 15.4 14.15
3/2/2005 15.38 14.14
3/3/2005 15.36 14.07
3/4/2005 15.48 14.07
3/7/2005 15.53 14.05
3/8/2005 15.48 14.03
3/9/2005 15.32 13.85
3/10/2005 15.25 13.86
3/11/2005 15.2 13.79
3/14/2005 15.25 13.82
3/15/2005 15.14 13.68
3/16/2005 14.98 13.38
3/17/2005 14.97 13.41
3/18/2005 14.95 13.29
3/21/2005 14.83 13.1
3/22/2005 14.69 12.9
3/23/2005 14.64 12.81
3/24/2005 14.66 13
3/28/2005 14.67 12.65
3/29/2005 14.56 13
3/30/2005 14.72 13.37
3/31/2005 14.74 13.31
4/1/2005 14.67 13.21
4/4/2005 14.66 13.12
4/5/2005 14.72 13.35
4/6/2005 14.79 13.59
4/7/2005 14.88 13.63
4/8/2005 14.79 13.61
4/11/2005 14.73 13.44
4/12/2005 14.76 13.65
4/13/2005 14.57 13.29
4/14/2005 14.42 13.24
4/15/2005 14.19 13.23
4/18/2005 14.21 13.39
4/19/2005 14.3 13.34
4/20/2005 14.2 13.15
4/21/2005 14.42 13.16
4/22/2005 14.42 13.21
4/25/2005 14.52 13.31
4/26/2005 14.43 13.2
4/27/2005 14.42 13.43
4/28/2005 14.29 13.48
4/29/2005 14.42 13.57
5/2/2005 14.48 13.35
5/3/2005 14.47 13.37
5/4/2005 14.63 13.7
5/5/2005 14.58 13.67
5/6/2005 14.54 13.66
5/9/2005 14.62 13.72
5/10/2005 14.5 13.66
5/11/2005 14.39 13.52
5/12/2005 14.25 13.33
5/13/2005 14.13 13.26
5/16/2005 14.24 13.28
5/17/2005 14.25 13.48
5/18/2005 14.4 13.45
5/19/2005 14.46 13.56
5/20/2005 14.5 13.4
5/23/2005 14.6 13.5
5/24/2005 14.59 13.38
5/25/2005 14.58 13.38
5/26/2005 14.68 13.67
5/27/2005 14.74 13.85
5/31/2005 14.7 13.81
6/1/2005 14.79 13.9
6/2/2005 14.87 13.99
6/3/2005 14.83 13.99
6/6/2005 14.81 13.92
6/7/2005 14.8 13.88
6/8/2005 14.8 13.83
6/9/2005 14.83 13.91
6/10/2005 14.86 13.89
6/13/2005 14.8 13.84
6/14/2005 14.87 13.84
6/15/2005 14.92 13.84
6/16/2005 14.99 13.83
6/17/2005 15.08 13.9
6/20/2005 15.06 13.89
6/21/2005 15.04 13.86
6/22/2005 15.01 13.79
6/23/2005 14.88 13.74
6/24/2005 14.8 13.65
6/27/2005 14.79 13.66
6/28/2005 14.89 13.94
6/29/2005 14.89 13.97
6/30/2005 14.81 13.95
7/1/2005 14.89 13.95
7/5/2005 15.02 13.92
7/6/2005 14.91 13.98
7/7/2005 14.9 14.04
7/8/2005 15.04 14.16
7/11/2005 15.15 14.24
7/12/2005 15.22 14.25
7/13/2005 15.13 14.23
7/14/2005 15.18 14.28
7/15/2005 15.2 14.27
7/18/2005 15.13 14.25
7/19/2005 15.19 14.35
7/20/2005 15.23 14.27
7/21/2005 15.14 14.25
7/22/2005 15.23 14.2
7/25/2005 15.21 14.14
7/26/2005 15.23 14.29
7/27/2005 15.33 14.4
7/28/2005 15.39 14.5
7/29/2005 15.34 14.47
8/1/2005 15.36 14.41
8/2/2005 15.44 14.42
8/3/2005 15.45 14.42
8/4/2005 15.38 14.38
8/5/2005 15.26 14.35
8/8/2005 15.22 14.12
8/9/2005 15.29 14.23
8/10/2005 15.31 14.28
8/11/2005 15.3 14.27
8/12/2005 15.23 14.23
8/15/2005 15.25 14.19
8/16/2005 15.14 14.16
8/17/2005 15.11 14.14
8/18/2005 15.06 14.1
8/19/2005 15.07 14.09
8/22/2005 15.1 14.19
8/23/2005 15.05 14.11
8/24/2005 14.99 14.06
8/25/2005 15.01 14.05
8/26/2005 14.92 14.03
8/29/2005 15 14.27
8/30/2005 14.97 14.35
8/31/2005 15.11 14.4
9/1/2005 15.16 14.26
9/2/2005 15.15 14.14
9/6/2005 15.28 14.38
9/7/2005 15.33 14.38
9/8/2005 15.28 14.41
9/9/2005 15.4 14.49
9/12/2005 15.35 14.39
9/13/2005 15.17 14.22
9/14/2005 15.14 14.07
9/15/2005 15.14 14.07
9/16/2005 15.25 14.09
9/19/2005 15.18 13.98
9/20/2005 15.08 13.9
9/21/2005 14.98 13.79
9/22/2005 14.95 13.7
9/23/2005 14.98 13.8
9/26/2005 15.03 13.68
9/27/2005 15.02 13.47
9/28/2005 15.02 13.87
9/29/2005 15.12 14.03
9/30/2005 15.13 13.99
10/3/2005 15.11 13.99
10/4/2005 14.97 13.94
10/5/2005 14.72 13.82
10/6/2005 14.6 13.65
10/7/2005 14.6 13.85
10/10/2005 14.49 13.75
10/11/2005 14.45 13.78
10/12/2005 14.26 13.39
10/13/2005 14.17 13.18
10/14/2005 14.27 13.62
10/17/2005 14.35 13.59
10/18/2005 14.19 13.35
10/19/2005 14.3 13.44
10/20/2005 14.09 13.24
10/21/2005 14.07 13.21
10/24/2005 14.28 13.45
10/25/2005 14.32 13.4
10/26/2005 14.3 13.38
10/27/2005 14.15 13.46
10/28/2005 14.31 13.7
10/31/2005 14.44 13.71
11/1/2005 14.35 13.62
11/2/2005 14.46 13.5
11/3/2005 14.52 13.47
11/4/2005 14.49 13.39
11/7/2005 14.48 13.37
11/8/2005 14.45 13.35
11/9/2005 14.46 13.24
11/10/2005 14.47 13.18
11/11/2005 14.53 13.27
11/14/2005 14.41 13.12
11/15/2005 14.36 12.94
11/16/2005 14.34 13.04
11/17/2005 14.45 13.01
11/18/2005 14.58 13.25
11/21/2005 14.65 13.2
11/22/2005 14.72 13.12
11/23/2005 14.78 13.18
11/25/2005 14.8 13.28
11/28/2005 14.7 13.16
11/29/2005 14.7 13.17
11/30/2005 14.62 13.2
12/1/2005 14.8 13.26
12/2/2005 14.79 13.24
12/5/2005 14.77 13.1
12/6/2005 14.78 13.07
12/7/2005 14.71 13.07
12/8/2005 14.7 13.07
12/9/2005 14.73 13.11
12/12/2005 14.73 12.99
12/13/2005 14.75 12.96
12/14/2005 14.84 12.88
12/15/2005 14.81 12.98
12/16/2005 14.8 12.99
12/19/2005 14.76 12.97
12/20/2005 14.73 12.92
12/21/2005 14.77 13.06
12/22/2005 14.81 13.32
12/23/2005 14.8 13.43
12/27/2005 14.69 13.42
12/28/2005 14.62 13.48
12/29/2005 14.6 13.45
12/30/2005 14.56 13.51
1/3/2006 14.81 13.71
1/4/2006 14.92 13.82
1/5/2006 14.95 13.71
1/6/2006 15.09 13.76
1/9/2006 15.15 14.01
1/10/2006 15.15 14.04
1/11/2006 15.23 14.08
1/12/2006 15.16 13.97
1/13/2006 15.16 14.06
1/17/2006 15.12 14.05
1/18/2006 15.04 14.14
1/19/2006 15.15 14.05
1/20/2006 14.96 13.92
1/23/2006 15.01 13.86
1/24/2006 15.03 13.89
1/25/2006 15.05 13.88
1/26/2006 15.17 13.91
1/27/2006 15.33 13.98
1/30/2006 15.34 14
1/31/2006 15.31 14.04
2/1/2006 15.34 14.01
2/2/2006 15.18 13.97
2/3/2006 15.09 13.91
2/6/2006 15.14 14.01
2/7/2006 14.98 14
2/8/2006 15.08 13.97
2/9/2006 14.97 13.93
2/10/2006 14.96 13.92
2/13/2006 14.91 13.95
2/14/2006 15.03 14
2/15/2006 15.11 14.09
2/16/2006 15.21 14.02
2/17/2006 15.24 14.07
2/21/2006 15.25 14.12
2/22/2006 15.32 14.22
2/23/2006 15.27 14.26
2/24/2006 15.29 14.22
2/27/2006 15.3 14.19
2/28/2006 15.17 14.27
3/1/2006 15.26 14.3
3/2/2006 15.24 14.2
3/3/2006 15.21 14.21
3/6/2006 15.11 14.1
3/7/2006 15.02 14.13
3/8/2006 15.03 14.15
3/9/2006 14.89 14.06
3/10/2006 14.97 13.99
3/13/2006 15.03 13.9
3/14/2006 15.15 13.95
3/15/2006 15.21 14.06
3/16/2006 15.29 14.06
3/17/2006 15.3 14.14
3/20/2006 15.27 14.12
3/21/2006 15.2 14.2
3/22/2006 15.35 14.28
3/23/2006 15.33 14.27
3/24/2006 15.38 14.24
3/27/2006 15.35 14.11
3/28/2006 15.27 14.03
3/29/2006 15.36 14.1
3/30/2006 15.33 14.02
3/31/2006 15.27 14.04
4/3/2006 15.31 14.09
4/4/2006 15.4 14.08
4/5/2006 15.47 14.14
4/6/2006 15.45 14.09
4/7/2006 15.29 14.08
4/10/2006 15.28 14.07
4/11/2006 15.1 13.87
4/12/2006 15.1 13.9
4/13/2006 15.09 13.91
4/17/2006 15.12 13.77
4/18/2006 15.38 13.88
4/19/2006 15.43 13.93
4/20/2006 15.47 14
4/21/2006 15.47 14
4/24/2006 15.4 14.1
4/25/2006 15.35 14.05
4/26/2006 15.44 13.97
4/27/2006 15.48 13.93
4/28/2006 15.51 13.89
5/1/2006 15.46 13.89
5/2/2006 15.58 13.91
5/3/2006 15.51 13.87
5/4/2006 15.56 13.98
5/5/2006 15.7 14.08
5/8/2006 15.72 14.09
5/9/2006 15.64 14.06
5/10/2006 15.64 13.98
5/11/2006 15.49 13.98
5/12/2006 15.29 13.94
5/15/2006 15.29 13.83
5/16/2006 15.27 13.81
5/17/2006 14.98 13.85
5/18/2006 14.9 13.88
5/19/2006 14.95 13.85
5/22/2006 14.84 13.74
5/23/2006 14.86 13.77
5/24/2006 14.8 13.67
5/25/2006 14.97 13.8
5/26/2006 15.09 13.91
5/30/2006 14.87 13.9
5/31/2006 14.98 13.94
6/1/2006 15.16 14.01
6/2/2006 15.21 14.08
6/5/2006 14.98 14.02
6/6/2006 14.9 14.03
6/7/2006 14.81 14.08
6/8/2006 14.68 13.98
6/9/2006 14.62 13.98
6/12/2006 14.47 13.85
6/13/2006 14.32 13.67
6/14/2006 14.32 13.6
6/15/2006 14.61 13.72
6/16/2006 14.56 13.79
6/19/2006 14.49 13.83
6/20/2006 14.47 13.8
6/21/2006 14.56 13.89
6/22/2006 14.5 13.85
6/23/2006 14.48 13.86
6/26/2006 14.54 13.89
6/27/2006 14.46 13.9
6/28/2006 14.51 13.89
6/29/2006 14.79 13.94
6/30/2006 14.9 13.97
7/3/2006 15 13.95
7/5/2006 14.89 13.93
7/6/2006 14.94 14
7/7/2006 14.89 13.99
7/10/2006 14.9 14
7/11/2006 14.84 14.02
7/12/2006 14.7 13.96
7/13/2006 14.53 13.86
7/14/2006 14.48 13.6
7/17/2006 14.42 13.71
7/18/2006 14.46 13.88
7/19/2006 14.71 14
7/20/2006 14.64 14.04
7/21/2006 14.56 14.04
7/24/2006 14.77 14.08
7/25/2006 14.87 14.09
7/26/2006 14.96 14.14
7/27/2006 14.89 14.17
7/28/2006 15.05 14.16
7/31/2006 15 14.2
8/1/2006 14.94 14.22
8/2/2006 15.04 14.23
8/3/2006 15.1 14.24
8/4/2006 15.12 14.25
8/7/2006 15.08 14.19
8/8/2006 15.04 14.15
8/9/2006 14.88 14.12
8/10/2006 14.89 14.17
8/11/2006 14.81 14.21
8/14/2006 14.85 14.23
8/15/2006 15.06 14.34
8/16/2006 15.16 14.39
8/17/2006 15.15 14.43
8/18/2006 15.18 14.45
8/21/2006 15.12 14.44
8/22/2006 15.13 14.45
8/23/2006 15.08 14.4
8/24/2006 15.11 14.4
8/25/2006 15.11 14.34
8/28/2006 15.18 14.48
8/29/2006 15.21 14.4
8/30/2006 15.22 14.48
8/31/2006 15.23 14.56
9/1/2006 15.3 14.59
9/5/2006 15.34 14.46
9/6/2006 15.22 14.38
9/7/2006 15.03 14.3
9/8/2006 15.07 14.48
9/11/2006 15.04 14.47
9/12/2006 15.17 14.55
9/13/2006 15.22 14.49
9/14/2006 15.21 14.44
9/15/2006 15.17 14.5
9/18/2006 15.16 14.57
9/19/2006 15.13 14.65
9/20/2006 15.19 14.7
9/21/2006 15.18 14.64
9/22/2006 15.17 14.6
9/25/2006 15.28 14.75
9/26/2006 15.37 14.66
9/27/2006 15.38 14.73
9/28/2006 15.41 14.73
9/29/2006 15.39 14.81
10/2/2006 15.34 14.78
10/3/2006 15.35 14.7
10/4/2006 15.51 14.75
10/5/2006 15.49 14.83
10/6/2006 15.46 14.84
10/9/2006 15.49 14.9
10/10/2006 15.42 14.69
10/11/2006 15.42 14.79
10/12/2006 15.54 14.87
10/13/2006 15.58 14.9
10/16/2006 15.61 14.93
10/17/2006 15.59 14.93
10/18/2006 15.62 14.93
10/19/2006 15.61 15
10/20/2006 15.62 14.95
10/23/2006 15.68 14.99
10/24/2006 15.72 14.99
10/25/2006 15.78 14.93
10/26/2006 15.83 14.97
10/27/2006 15.72 14.94
10/30/2006 15.7 14.96
10/31/2006 15.71 14.91
11/1/2006 15.64 14.79
11/2/2006 15.67 14.8
11/3/2006 15.65 14.85
11/6/2006 15.82 14.97
11/7/2006 15.86 14.98
11/8/2006 15.88 14.92
11/9/2006 15.69 14.79
11/10/2006 15.69 14.83
11/13/2006 15.73 14.85
11/14/2006 15.81 14.97
11/15/2006 15.83 14.96
11/16/2006 15.88 14.94
11/17/2006 15.91 14.97
11/20/2006 15.89 15
11/21/2006 15.85 15.12
11/22/2006 15.88 15.27
11/24/2006 15.85 15.31
11/27/2006 15.69 15.25
11/28/2006 15.74 15.33
11/29/2006 15.9 15.3
11/30/2006 15.96 15.33
12/1/2006 15.94 15.35
12/4/2006 15.9 15.37
12/5/2006 15.97 15.24
12/6/2006 15.98 15.28
12/7/2006 15.94 15.3
12/8/2006 15.97 15.37
12/11/2006 16.03 15.5
12/12/2006 16.04 15.48
12/13/2006 16.05 15.57
12/14/2006 16.17 15.56
12/15/2006 16.21 15.7
12/18/2006 16.18 15.63
12/19/2006 16.22 15.59
12/20/2006 16.23 15.65
12/21/2006 16.2 15.54
12/22/2006 16.13 15.56
12/26/2006 16.2 15.74
12/27/2006 16.22 15.6
12/28/2006 16.23 15.58
12/29/2006 16.16 15.64
1/3/2007 16.15 15.56
1/4/2007 16.15 15.59
1/5/2007 16.03 15.61
1/8/2007 16.06 15.63
1/9/2007 16.06 15.61
1/10/2007 16.05 15.57
1/11/2007 16.15 15.54
1/12/2007 16.22 15.52
1/16/2007 16.23 15.54
1/17/2007 16.2 15.68
1/18/2007 16.23 15.62
1/19/2007 16.26 15.7
1/22/2007 16.21 15.5
1/23/2007 16.25 15.45
1/24/2007 16.38 15.43
1/25/2007 16.23 15.3
1/26/2007 16.2 15.47
1/29/2007 16.17 15.47
1/30/2007 16.22 15.49
1/31/2007 16.29 15.49
2/1/2007 16.39 15.51
2/2/2007 16.43 15.53
2/5/2007 16.42 15.71
2/6/2007 16.45 15.63
2/7/2007 16.46 15.54
2/8/2007 16.32 15.48
2/9/2007 16.23 15.38
2/12/2007 16.2 15.22
2/13/2007 16.3 15.22
2/14/2007 16.41 15.26
2/15/2007 16.4 15.29
2/16/2007 16.39 15.32
2/20/2007 16.42 15.3
2/21/2007 16.36 15.25
2/22/2007 16.34 15.13
2/23/2007 16.29 15.25
2/26/2007 16.32 15.34
2/27/2007 15.83 14.77
2/28/2007 15.9 14.99
3/1/2007 15.82 14.77
3/2/2007 15.65 14.83
3/5/2007 15.48 14.64
3/6/2007 15.7 14.78
3/7/2007 15.67 14.74
3/8/2007 15.73 14.69
3/9/2007 15.75 14.76
3/12/2007 15.77 14.82
3/13/2007 15.49 14.64
3/14/2007 15.53 14.69
3/15/2007 15.58 14.83
3/16/2007 15.53 14.86
3/19/2007 15.68 15.07
3/20/2007 15.78 15.19
3/21/2007 16.03 15.26
3/22/2007 16.03 15.34
3/23/2007 16.02 15.2
3/26/2007 16.04 15.15
3/27/2007 15.97 15.09
3/28/2007 15.84 15.09
3/29/2007 15.94 15.07
3/30/2007 15.92 15.1
4/2/2007 15.96 15.1
4/3/2007 16.09 15.21
4/4/2007 16.1 15.24
4/5/2007 16.16 15.34
4/9/2007 16.15 15.31
4/10/2007 16.11 15.28
4/11/2007 16.05 15.11
4/12/2007 16.1 15.19
4/13/2007 16.19 15.3
4/16/2007 16.38 15.34
4/17/2007 16.41 15.4
4/18/2007 16.45 15.45
4/19/2007 16.47 15.53
4/20/2007 16.62 15.55
4/23/2007 16.55 15.46
4/24/2007 16.51 15.5
4/25/2007 16.66 15.53
4/26/2007 16.67 15.52
4/27/2007 16.63 15.55
4/30/2007 16.58 15.47
5/1/2007 16.62 15.4
5/2/2007 16.7 15.4
5/3/2007 16.79 15.41
5/4/2007 16.86 15.42
5/7/2007 16.9 15.43
5/8/2007 16.88 15.57
5/9/2007 16.83 15.49
5/10/2007 16.62 15.36
5/11/2007 16.78 15.41
5/14/2007 16.81 15.5
5/15/2007 16.84 15.49
5/16/2007 16.95 15.56
5/17/2007 16.93 15.63
5/18/2007 17.02 15.7
5/21/2007 17.05 15.69
5/22/2007 17.04 15.74
5/23/2007 17.03 15.65
5/24/2007 16.9 15.38
5/25/2007 16.97 15.47
5/29/2007 16.97 15.59
5/30/2007 17.06 15.58
5/31/2007 17.07 15.56
6/1/2007 17.11 15.62
6/4/2007 17.12 15.63
6/5/2007 17.02 15.65
6/6/2007 16.86 15.56
6/7/2007 16.48 14.98
6/8/2007 16.59 15.17
6/11/2007 16.63 15.14
6/12/2007 16.45 14.99
6/13/2007 16.61 15.14
6/14/2007 16.69 15.23
6/15/2007 16.79 15.29
6/18/2007 16.78 15.29
6/19/2007 16.77 15.45
6/20/2007 16.59 15.26
6/21/2007 16.62 15.29
6/22/2007 16.42 15.08
6/25/2007 16.39 14.87
6/26/2007 16.41 14.89
6/27/2007 16.52 15.12
6/28/2007 16.56 15.24
6/29/2007 16.57 15.13
7/2/2007 16.69 15.25
7/3/2007 16.77 15.36
7/5/2007 16.74 15.48
7/6/2007 16.78 15.48
7/9/2007 16.77 15.51
7/10/2007 16.46 15.24
7/11/2007 16.51 15.16
7/12/2007 16.8 15.29
7/13/2007 16.85 15.34
7/16/2007 16.83 15.2
7/17/2007 16.76 15.16
7/18/2007 16.66 15.19
7/19/2007 16.7 15.21
7/20/2007 16.52 15.01
7/23/2007 16.6 14.95
7/24/2007 16.27 14.41
7/25/2007 16.3 14.51
7/26/2007 15.9 14.44
7/27/2007 15.63 14.32
7/30/2007 15.74 14.03
7/31/2007 15.67 14.13
8/1/2007 15.78 14.03
8/2/2007 15.88 14.26
8/3/2007 15.54 14.13
8/6/2007 15.81 14.25
8/7/2007 15.95 14.4
8/8/2007 16.12 14.5
8/9/2007 15.62 14.06
8/10/2007 15.58 13.8
8/13/2007 15.58 13.92
8/14/2007 15.35 13.77
8/15/2007 15.13 13
8/16/2007 15.11 13
8/17/2007 15.47 13.75
8/20/2007 15.5 14.19
8/21/2007 15.53 14.2
8/22/2007 15.71 14.31
8/23/2007 15.74 14.32
8/24/2007 15.92 14.4
8/27/2007 15.83 14.23
8/28/2007 15.45 14.06
8/29/2007 15.78 14.34
8/30/2007 15.7 14.2
8/31/2007 15.87 14.36
9/4/2007 16.03 14.42
9/5/2007 15.85 14.09
9/6/2007 15.95 14.34
9/7/2007 15.73 14.16
9/10/2007 15.71 14.17
9/11/2007 15.8 14.13
9/12/2007 15.82 13.99
9/13/2007 15.94 14.04
9/14/2007 15.94 14.05
9/17/2007 15.87 13.99
9/18/2007 16.3 14.37
9/19/2007 16.47 14.57
9/20/2007 16.4 14.52
9/21/2007 16.53 14.64
9/24/2007 16.47 14.67
9/25/2007 16.46 14.74
9/26/2007 16.57 14.78
9/27/2007 16.63 14.88
9/28/2007 16.57 14.86
10/1/2007 16.75 14.85
10/2/2007 16.75 14.8
10/3/2007 16.66 14.73
10/4/2007 16.71 14.69
10/5/2007 16.88 14.78
10/8/2007 16.82 14.71
10/9/2007 16.85 14.71
10/10/2007 16.85 14.9
10/11/2007 16.8 14.85
10/12/2007 16.91 14.78
10/15/2007 16.82 14.77
10/16/2007 16.69 14.79
10/17/2007 16.8 14.89
10/18/2007 16.74 14.89
10/19/2007 16.39 14.69
10/22/2007 16.41 14.68
10/23/2007 16.61 14.8
10/24/2007 16.55 14.76
10/25/2007 16.55 14.64
10/26/2007 16.75 14.74
10/29/2007 16.85 14.73
10/30/2007 16.75 14.64
10/31/2007 16.92 14.7
11/1/2007 16.5 14.41
11/2/2007 16.43 14.3
11/5/2007 16.34 14.54
11/6/2007 16.52 14.52
11/7/2007 16.01 14.1
11/8/2007 16.03 14.11
11/9/2007 15.87 13.92
11/12/2007 15.67 13.57
11/13/2007 16.03 13.85
11/14/2007 15.96 13.91
11/15/2007 15.79 13.5
11/16/2007 15.86 13.57
11/19/2007 15.52 13.38
11/20/2007 15.51 13.24
11/21/2007 15.27 13.21
11/23/2007 15.48 13.35
11/26/2007 15.23 13.1
11/27/2007 15.4 13.3
11/28/2007 15.79 13.74
11/29/2007 15.86 13.7
11/30/2007 15.97 14.02
12/3/2007 15.9 13.97
12/4/2007 15.68 13.82
12/5/2007 15.85 14.09
12/6/2007 16.01 14.27
12/7/2007 16.01 14.42
12/10/2007 16.08 14.54
12/11/2007 15.8 14.17
12/12/2007 15.89 14.22
12/13/2007 15.89 14.12
12/14/2007 15.67 14
12/17/2007 15.45 13.81
12/18/2007 15.53 13.75
12/19/2007 15.49 13.72
12/20/2007 15.52 13.67
12/21/2007 15.73 13.95
12/24/2007 15.81 14.31
12/26/2007 15.84 14.38
12/27/2007 15.53 14
12/28/2007 15.56 13.96
12/31/2007 15.43 14
1/2/2008 15.26 13.83
1/3/2008 15.26 14.11
1/4/2008 14.95 13.73
1/7/2008 15.02 13.86
1/8/2008 14.86 13.87
1/9/2008 14.99 13.9
1/10/2008 15.1 14.09
1/11/2008 14.92 14.21
1/14/2008 15 14.17
1/15/2008 14.72 13.94
1/16/2008 14.58 13.85
1/17/2008 14.2 13.69
1/18/2008 14.06 13.31
1/22/2008 13.77 13.09
1/23/2008 13.87 13.18
1/24/2008 14.07 13.39
1/25/2008 13.91 13.48
1/28/2008 14.11 13.44
1/29/2008 14.19 13.58
1/30/2008 14.18 13.61
1/31/2008 14.38 13.8
2/1/2008 14.52 13.96
2/4/2008 14.42 13.8
2/5/2008 14 13.57
2/6/2008 13.94 13.59
2/7/2008 13.86 13.43
2/8/2008 13.8 13.27
2/11/2008 13.88 13.2
2/12/2008 13.97 13.3
2/13/2008 14.14 13.02
2/14/2008 13.98 12.39
2/15/2008 13.98 12.73
2/19/2008 13.92 12.88
2/20/2008 13.94 13.07
2/21/2008 13.85 12.87
2/22/2008 13.92 12.94
2/25/2008 14.07 13.06
2/26/2008 14.19 13.01
2/27/2008 14.2 12.95
2/28/2008 14.14 12.67
2/29/2008 13.83 12.36
3/3/2008 13.79 12.26
3/4/2008 13.69 12.19
3/5/2008 13.79 12.17
3/6/2008 13.57 11.91
3/7/2008 13.42 11.78
3/10/2008 13.24 11.56
3/11/2008 13.5 11.81
3/12/2008 13.43 11.61
3/13/2008 13.42 11.54
3/14/2008 13.2 11.47
3/17/2008 13.11 11.23
3/18/2008 13.56 11.57
3/19/2008 13.32 11.55
3/20/2008 13.56 11.89
3/24/2008 13.74 12.18
3/25/2008 13.82 12.23
3/26/2008 13.75 12.13
3/27/2008 13.63 12.18
3/28/2008 13.57 12.03
3/31/2008 13.53 12.11
4/1/2008 13.87 12.46
4/2/2008 13.86 12.5
4/3/2008 13.92 12.51
4/4/2008 14 12.46
4/7/2008 14.07 12.55
4/8/2008 13.99 12.41
4/9/2008 13.84 12.1
4/10/2008 13.88 12.08
4/11/2008 13.62 11.92
4/14/2008 13.57 11.84
4/15/2008 13.58 11.79
4/16/2008 13.83 12
4/17/2008 13.76 12.11
4/18/2008 13.98 12.4
4/21/2008 13.98 12.46
4/22/2008 13.94 12.43
4/23/2008 14.02 12.5
4/24/2008 14.1 12.52
4/25/2008 14.15 12.6
4/28/2008 14.2 12.72
4/29/2008 14.13 12.67
4/30/2008 14.11 12.73
5/1/2008 14.31 12.87
5/2/2008 14.35 12.87
5/5/2008 14.31 12.84
5/6/2008 14.34 12.94
5/7/2008 14.15 12.82
5/8/2008 14.11 12.72
5/9/2008 14.03 12.65
5/12/2008 14.11 12.86
5/13/2008 14.09 12.92
5/14/2008 14.14 12.93
5/15/2008 14.26 13.02
5/16/2008 14.31 13.06
5/19/2008 14.34 13.11
5/20/2008 14.23 13.06
5/21/2008 14.04 12.95
5/22/2008 14.05 13.14
5/23/2008 13.9 12.98
5/27/2008 13.93 13.01
5/28/2008 13.95 13.02
5/29/2008 13.97 13.1
5/30/2008 14.03 13.08
6/2/2008 13.9 13.11
6/3/2008 13.82 13.02
6/4/2008 13.76 13.12
6/5/2008 13.95 13.13
6/6/2008 13.59 12.97
6/9/2008 13.52 12.96
6/10/2008 13.37 12.61
6/11/2008 13.18 12.38
6/12/2008 13.18 12.25
6/13/2008 13.33 12.28
6/16/2008 13.32 12.43
6/17/2008 13.27 12.28
6/18/2008 13.16 12.32
6/19/2008 13.2 12.33
6/20/2008 12.95 12.17
6/23/2008 12.92 12.04
6/24/2008 12.92 12.14
6/25/2008 12.99 12.12
6/26/2008 12.61 11.83
6/27/2008 12.53 11.6
6/30/2008 12.59 11.32
7/1/2008 12.6 11.17
7/2/2008 12.4 10.93
7/3/2008 12.42 10.99
7/7/2008 12.36 10.94
7/8/2008 12.56 11.13
7/9/2008 12.27 10.93
7/10/2008 12.31 10.84
7/11/2008 12.15 10.6
7/14/2008 12.05 10.26
7/15/2008 11.91 10.05
7/16/2008 12.13 10.35
7/17/2008 12.29 10.7
7/18/2008 12.34 10.75
7/21/2008 12.31 10.85
7/22/2008 12.4 11.05
7/23/2008 12.47 11.17
7/24/2008 12.22 11.06
7/25/2008 12.27 11
7/28/2008 12.06 10.8
7/29/2008 12.24 10.97
7/30/2008 12.4 11.09
7/31/2008 12.31 10.96
8/1/2008 12.26 11.06
8/4/2008 12.19 10.9
8/5/2008 12.46 11.19
8/6/2008 12.53 11.27
8/7/2008 12.25 10.84
8/8/2008 12.47 11.15
8/11/2008 12.53 11.16
8/12/2008 12.44 10.98
8/13/2008 12.37 11
8/14/2008 12.41 11.04
8/15/2008 12.42 11.15
8/18/2008 12.27 11
8/19/2008 12.13 10.94
8/20/2008 12.18 10.96
8/21/2008 12.19 10.88
8/22/2008 12.3 10.96
8/25/2008 12.11 10.74
8/26/2008 12.13 10.82
8/27/2008 12.21 10.79
8/28/2008 12.38 10.95
8/29/2008 12.24 10.85
9/2/2008 12.23 10.83
9/3/2008 12.22 10.89
9/4/2008 11.79 10.63
9/5/2008 11.8 10.59
9/8/2008 12.02 10.65
9/9/2008 11.7 10.24
9/10/2008 11.68 10.24
9/11/2008 11.78 10.08
9/12/2008 11.8 10.1
9/15/2008 11.26 9.69
9/16/2008 11.31 9.2
9/17/2008 10.79 8.27
9/18/2008 11.21 8.98
9/19/2008 11.67 9.86
9/22/2008 11.33 9.16
9/23/2008 11.14 8.77
9/24/2008 11.02 8.89
9/25/2008 11.17 9.33
9/26/2008 11.11 9.24
9/29/2008 10.24 8.29
9/30/2008 10.7 8.64
10/1/2008 10.62 8.97
10/2/2008 10.1 8.42
10/3/2008 9.94 8.2
10/6/2008 9.46 7.33
10/7/2008 8.92 6.42
10/8/2008 8.69 6
10/9/2008 7.9 5.1
10/10/2008 7.62 4.92
10/13/2008 8.38 6.38
10/14/2008 8.43 6.66
10/15/2008 7.67 6.19
10/16/2008 7.88 6.36
10/17/2008 7.77 6.63
10/20/2008 8.14 7.07
10/21/2008 7.95 6.83
10/22/2008 7.43 6.62
10/23/2008 7.5 6.75
10/24/2008 7.16 6.64
10/27/2008 6.95 6.55
10/28/2008 7.64 6.43
10/29/2008 7.63 6.45
10/30/2008 7.85 6.74
10/31/2008 7.92 6.94
11/3/2008 7.92 6.9
11/4/2008 8.33 6.96
11/5/2008 7.98 6.67
11/6/2008 7.57 6.52
11/7/2008 7.77 6.65
11/10/2008 7.62 6.27
11/11/2008 7.45 6.05
11/12/2008 7.03 5.64
11/13/2008 7.44 5.76
11/14/2008 7.14 5.9
11/17/2008 6.94 5.48
11/18/2008 6.93 5.45
11/19/2008 6.5 4.88
11/20/2008 5.97 4.43
11/21/2008 6.26 4.43
11/24/2008 6.66 4.83
11/25/2008 6.78 4.9
11/26/2008 7.01 5.1
11/28/2008 7.1 5.4
12/1/2008 6.58 4.87
12/2/2008 6.84 4.96
12/3/2008 6.95 5.15
12/4/2008 6.69 4.88
12/5/2008 6.84 5.08
12/8/2008 7.15 5.3
12/9/2008 7.05 5.22
12/10/2008 7.13 5.31
12/11/2008 7.01 5.13
12/12/2008 7.04 5.24
12/15/2008 7.01 5.12
12/16/2008 7.33 5.41
12/17/2008 7.32 5.39
12/18/2008 7.23 5.44
12/19/2008 7.27 5.67
12/22/2008 7.21 5.64
12/23/2008 7.19 5.76
12/24/2008 7.22 6.02
12/26/2008 7.27 6.12
12/29/2008 7.2 5.85
12/30/2008 7.43 6.09
12/31/2008 7.54 6.25
1/2/2009 7.79 6.61
1/5/2009 7.81 6.65
1/6/2009 7.97 6.88
1/7/2009 7.8 6.76
1/8/2009 7.82 6.81
1/9/2009 7.73 6.79
1/12/2009 7.56 6.74
1/13/2009 7.57 6.54
1/14/2009 7.29 6.22
1/15/2009 7.24 6.13
1/16/2009 7.29 6.33
1/20/2009 6.91 6
1/21/2009 7.17 6.19
1/22/2009 7.04 6.02
1/23/2009 7.04 6.13
1/26/2009 7.06 6.39
1/27/2009 7.17 6.49
1/28/2009 7.36 6.71
1/29/2009 7.14 6.55
1/30/2009 7.03 6.38
2/2/2009 7.02 6.16
2/3/2009 7.12 6.45
2/4/2009 7.07 6.47
2/5/2009 7.16 6.34
2/6/2009 7.26 6.55
2/9/2009 7.31 6.63
2/10/2009 7.02 6.45
2/11/2009 7.07 6.43
2/12/2009 7.09 6.3
2/13/2009 7.03 6.25
2/17/2009 6.72 5.94
2/18/2009 6.67 5.88
2/19/2009 6.62 5.72
2/20/2009 6.51 5.45
2/23/2009 6.3 5.1
2/24/2009 6.47 5.37
2/25/2009 6.4 5.47
2/26/2009 6.31 5.45
2/27/2009 6.18 5.31
3/2/2009 5.86 4.88
3/3/2009 5.86 4.8
3/4/2009 5.97 5.04
3/5/2009 5.76 4.69
3/6/2009 5.79 4.5
3/9/2009 5.69 4.29
3/10/2009 6.04 4.71
3/11/2009 6.12 4.86
3/12/2009 6.36 5.3
3/13/2009 6.45 5.39
3/16/2009 6.46 5.38
3/17/2009 6.58 5.57
3/18/2009 6.68 5.66
3/19/2009 6.65 5.66
3/20/2009 6.6 5.58
3/23/2009 6.95 5.98
3/24/2009 6.89 5.92
3/25/2009 6.95 5.94
3/26/2009 7.06 6
3/27/2009 6.97 5.82
3/30/2009 6.76 5.58
3/31/2009 6.84 5.69
4/1/2009 6.94 5.85
4/2/2009 7.09 5.98
4/3/2009 7.15 5.96
4/6/2009 7.16 5.99
4/7/2009 7.03 5.95
4/8/2009 7.02 5.9
4/9/2009 7.2 6.14
4/13/2009 7.24 6.09
4/14/2009 7.16 6.09
4/15/2009 7.25 6.15
4/16/2009 7.37 6.34
4/17/2009 7.41 6.45
4/20/2009 7.16 6.15
4/21/2009 7.2 6.17
4/22/2009 7.21 6.2
4/23/2009 7.31 6.31
4/24/2009 7.42 6.28
4/27/2009 7.38 6.35
4/28/2009 7.34 6.4
4/29/2009 7.5 6.53
4/30/2009 7.62 6.55
5/1/2009 7.63 6.66
5/4/2009 7.8 6.85
5/5/2009 7.79 6.81
5/6/2009 7.94 7.02
5/7/2009 7.85 6.9
5/8/2009 7.99 7.04
5/11/2009 7.85 6.9
5/12/2009 7.84 6.91
5/13/2009 7.7 6.57
5/14/2009 7.78 6.72
5/15/2009 7.73 6.8
5/18/2009 7.88 7.11
5/19/2009 7.93 7.12
5/20/2009 7.94 7.14
5/21/2009 7.88 7.06
5/22/2009 7.89 7.31
5/26/2009 8.01 7.5
5/27/2009 7.94 7.39
5/28/2009 8.03 7.41
5/29/2009 8.15 7.32
6/1/2009 8.3 7.5
6/2/2009 8.34 7.55
6/3/2009 8.23 7.52
6/4/2009 8.3 7.57
6/5/2009 8.3 7.72
6/8/2009 8.26 7.5
6/9/2009 8.3 7.58
6/10/2009 8.31 7.47
6/11/2009 8.35 7.68
6/12/2009 8.35 7.75
6/15/2009 8.17 7.42
6/16/2009 8.06 7.35
6/17/2009 8.01 7.35
6/18/2009 8.06 7.53
6/19/2009 8.1 7.55
6/22/2009 7.85 7.07
6/23/2009 7.88 7.25
6/24/2009 7.92 7.42
6/25/2009 8.04 7.38
6/26/2009 8.04 7.34
6/29/2009 8.12 7.47
6/30/2009 8.1 7.58
7/1/2009 8.13 7.56
7/2/2009 7.96 7.27
7/6/2009 7.93 7.23
7/7/2009 7.81 7.11
7/8/2009 7.71 6.86
7/9/2009 7.75 6.97
7/10/2009 7.71 6.94
7/13/2009 7.88 7.09
7/14/2009 7.95 7.2
7/15/2009 8.2 7.36
7/16/2009 8.23 7.56
7/17/2009 8.24 7.58
7/20/2009 8.33 7.66
7/21/2009 8.37 7.61
7/22/2009 8.4 7.65
7/23/2009 8.6 7.76
7/24/2009 8.58 7.85
7/27/2009 8.66 7.83
7/28/2009 8.64 7.81
7/29/2009 8.62 7.76
7/30/2009 8.72 7.87
7/31/2009 8.78 7.9
8/3/2009 8.91 8.09
8/4/2009 8.92 8.05
8/5/2009 8.94 8.11
8/6/2009 8.87 7.95
8/7/2009 8.95 8.08
8/10/2009 8.94 8.08
8/11/2009 8.85 7.98
8/12/2009 8.91 8.13
8/13/2009 8.92 8.19
8/14/2009 8.86 8.08
8/17/2009 8.71 7.78
8/18/2009 8.77 7.92
8/19/2009 8.83 8.02
8/20/2009 8.89 8.02
8/21/2009 9.04 8.12
8/24/2009 9.06 8.06
8/25/2009 9.1 8.1
8/26/2009 9.09 8.14
8/27/2009 9.14 8.11
8/28/2009 9.15 8.15
8/31/2009 9.09 8.06
9/1/2009 8.94 7.9
9/2/2009 8.92 7.97
9/3/2009 8.99 7.97
9/4/2009 9.09 8.14
9/8/2009 9.11 8.12
9/9/2009 9.17 8.16
9/10/2009 9.25 8.24
9/11/2009 9.26 8.22
9/14/2009 9.32 8.32
9/15/2009 9.38 8.45
9/16/2009 9.46 8.56
9/17/2009 9.44 8.54
9/18/2009 9.46 8.52
9/21/2009 9.43 8.48
9/22/2009 9.51 8.52
9/23/2009 9.46 8.53
9/24/2009 9.4 8.37
9/25/2009 9.35 8.4
9/28/2009 9.47 8.48
9/29/2009 9.48 8.49
9/30/2009 9.44 8.59
10/1/2009 9.26 8.37
10/2/2009 9.21 8.19
10/5/2009 9.33 8.52
10/6/2009 9.46 8.68
10/7/2009 9.41 8.68
10/8/2009 9.48 8.64
10/9/2009 9.52 8.59
10/12/2009 9.57 8.59
10/13/2009 9.56 8.63
10/14/2009 9.68 8.72
10/15/2009 9.7 8.69
10/16/2009 9.75 8.82
10/19/2009 9.76 8.94
10/20/2009 9.71 9.01
10/21/2009 9.67 8.86
10/22/2009 9.73 8.83
10/23/2009 9.68 8.7
10/26/2009 9.61 8.66
10/27/2009 9.59 8.64
10/28/2009 9.44 8.28
10/29/2009 9.58 8.45
10/30/2009 9.39 8.11
10/31/2009 9.39 8.11
11/2/2009 9.44 8.2
11/3/2009 9.44 8.04
11/4/2009 9.51 8.15
11/5/2009 9.64 8.29
11/6/2009 9.6 8.25
11/9/2009 9.75 8.33
11/10/2009 9.77 8.36
11/11/2009 9.78 8.62
11/12/2009 9.72 8.52
11/13/2009 9.8 8.53
11/16/2009 9.91 8.56
11/17/2009 9.95 8.69
11/18/2009 9.96 8.76
11/19/2009 9.87 8.56
11/20/2009 9.86 8.48
11/23/2009 9.97 8.54
11/24/2009 9.95 8.54
11/25/2009 10.02 8.63
11/27/2009 9.89 8.55
11/30/2009 9.89 8.6
12/1/2009 10 8.66
12/2/2009 10.01 8.68
12/3/2009 9.95 8.62
12/4/2009 9.97 8.61
12/7/2009 9.97 8.58
12/8/2009 9.86 8.65
12/9/2009 9.89 8.75
12/10/2009 9.93 8.73
12/11/2009 9.97 8.68
12/14/2009 10.03 8.71
12/15/2009 10.01 8.71
12/16/2009 10.02 8.73
12/17/2009 9.89 8.68
12/18/2009 9.91 8.72
12/21/2009 10.01 8.74
12/22/2009 10.04 8.74
12/23/2009 10.08 8.85
12/24/2009 10.11 8.85
12/28/2009 10.13 8.77
12/29/2009 10.08 8.74
12/30/2009 10.07 8.7
12/31/2009 9.99 8.75
1/4/2010 10.17 8.88
1/5/2010 10.21 8.91
1/6/2010 10.26 8.91
1/7/2010 10.29 8.99
1/8/2010 10.32 8.96
1/11/2010 10.35 9
1/12/2010 10.27 8.98
1/13/2010 10.35 8.98
1/14/2010 10.38 9.02
1/15/2010 10.28 8.94
1/19/2010 10.39 9
1/20/2010 10.31 8.99
1/21/2010 10.1 8.82
1/22/2010 9.9 8.57
1/25/2010 9.92 8.62
1/26/2010 9.87 8.63
1/27/2010 9.91 8.65
1/28/2010 9.84 8.55
1/29/2010 9.74 8.48
1/30/2010 9.74 8.48
1/31/2010 9.74 8.48
2/1/2010 9.84 8.56
2/2/2010 9.96 8.7
2/3/2010 9.9 8.73
2/4/2010 9.62 8.48
2/5/2010 9.53 8.25
2/8/2010 9.45 8.14
2/9/2010 9.56 8.23
2/10/2010 9.53 8.24
2/11/2010 9.6 8.36
2/12/2010 9.56 8.35
2/16/2010 9.71 8.48
2/17/2010 9.76 8.52
2/18/2010 9.84 8.52
2/19/2010 9.86 8.65
2/22/2010 9.85 8.62
2/23/2010 9.72 8.65
2/24/2010 9.79 8.68
2/25/2010 9.74 8.66
2/26/2010 9.78 8.75
2/27/2010 9.78 8.75
2/28/2010 9.78 8.75
3/1/2010 9.86 8.8
3/2/2010 9.9 8.83
3/3/2010 9.91 8.8
3/4/2010 9.95 8.84
3/5/2010 10.08 8.92
3/6/2010 10.08 8.92
3/7/2010 10.08 8.92
3/8/2010 10.09 8.96
3/9/2010 10.05 8.98
3/10/2010 10.1 8.97
3/11/2010 10.14 8.99
3/12/2010 10.15 9.05
3/13/2010 10.15 9.05
3/14/2010 10.15 9.05
3/15/2010 10.16 9
3/16/2010 10.23 9.03
3/17/2010 10.28 9.15
3/18/2010 10.3 9.09
3/19/2010 10.25 9.08
3/20/2010 10.25 9.08
3/21/2010 10.25 9.08
3/22/2010 10.28 9.03
3/23/2010 10.36 9.1
3/24/2010 10.31 9.13
3/25/2010 10.3 9.13
3/26/2010 10.3 9.15
3/27/2010 10.3 9.15
3/28/2010 10.3 9.15
3/29/2010 10.37 9.15
3/30/2010 10.37 9.13
3/31/2010 10.36 9.15
4/1/2010 10.44 9.2
4/2/2010 10.44 9.2
4/3/2010 10.44 9.2
4/4/2010 10.44 9.2
4/5/2010 10.49 9.3
4/6/2010 10.49 9.25
4/7/2010 10.44 9.21
4/8/2010 10.45 9.26
4/9/2010 10.46 9.2
4/10/2010 10.46 9.2
4/11/2010 10.46 9.2
4/12/2010 10.48 9.25
4/13/2010 10.47 9.32
4/14/2010 10.56 9.33
4/15/2010 10.58 9.31
4/16/2010 10.45 9.16
4/17/2010 10.45 9.16
4/18/2010 10.45 9.16
4/19/2010 10.48 9.15
4/20/2010 10.56 9.29
4/21/2010 10.52 9.28
4/22/2010 10.49 9.24
4/23/2010 10.56 9.27
4/24/2010 10.56 9.27
4/25/2010 10.56 9.27
4/26/2010 10.54 9.28
4/27/2010 10.32 9.15
4/28/2010 10.37 9.17
4/29/2010 10.45 9.29
4/30/2010 10.33 9.24
5/1/2010 10.33 9.24
5/2/2010 10.33 9.24
5/3/2010 10.41 9.28
5/4/2010 10.22 9.12
5/5/2010 10.12 8.87
5/6/2010 9.81 8.34
5/7/2010 9.67 8.36
5/8/2010 9.67 8.36
5/9/2010 9.67 8.36
5/10/2010 9.96 8.63
5/11/2010 9.9 8.58
5/12/2010 10.03 8.79
5/13/2010 9.92 8.66
5/14/2010 9.73 8.5
5/15/2010 9.73 8.5
5/16/2010 9.73 8.5
5/17/2010 9.72 8.47
5/18/2010 9.61 8.38
5/19/2010 9.56 8.4
5/20/2010 9.22 8
5/21/2010 9.3 8.08
5/22/2010 9.3 8.08
5/23/2010 9.3 8.08
5/24/2010 9.22 8.03
5/25/2010 9.18 7.95
5/26/2010 9.16 7.92
5/27/2010 9.45 8.27
5/28/2010 9.35 8.22
5/29/2010 9.35 8.22
5/30/2010 9.35 8.22
5/31/2010 9.35 8.22
6/1/2010 9.19 8.1
6/2/2010 9.37 8.21
6/3/2010 9.4 8.17
6/4/2010 9.11 8.03
6/5/2010 9.11 8.03
6/6/2010 9.11 8.03
6/7/2010 9.01 7.91
6/8/2010 9.01 7.94
6/9/2010 8.95 7.88
6/10/2010 9.18 7.94
6/11/2010 9.23 8.02
6/12/2010 9.23 8.02
6/13/2010 9.23 8.02
6/14/2010 9.21 8.02
6/15/2010 9.41 8.18
6/16/2010 9.4 8.23
6/17/2010 9.42 8.25
6/18/2010 9.43 8.27
6/19/2010 9.43 8.27
6/20/2010 9.43 8.27
6/21/2010 9.43 8.21
6/22/2010 9.32 8.15
6/23/2010 9.28 8.15
6/24/2010 9.16 8.05
6/25/2010 9.15 8.11
6/26/2010 9.15 8.11
6/27/2010 9.15 8.11
6/28/2010 9.13 8.08
6/29/2010 8.9 7.77
6/30/2010 8.86 7.7
7/1/2010 8.84 7.69
7/2/2010 8.82 7.67
7/3/2010 8.82 7.67
7/4/2010 8.82 7.67
7/5/2010 8.82 7.67
7/6/2010 8.88 7.6
7/7/2010 9.09 7.83
7/8/2010 9.12 7.83
7/9/2010 9.19 7.9
7/10/2010 9.19 7.9
7/11/2010 9.19 7.9
7/12/2010 9.2 7.91
7/13/2010 9.32 8.08
7/14/2010 9.32 8
7/15/2010 9.35 8.01
7/16/2010 9.15 7.85
7/17/2010 9.15 7.85
7/18/2010 9.15 7.85
7/19/2010 9.18 7.96
7/20/2010 9.27 8.02
7/21/2010 9.21 7.95
7/22/2010 9.37 8.16
7/23/2010 9.45 8.24
7/24/2010 9.45 8.24
7/25/2010 9.45 8.24
7/26/2010 9.55 8.3
7/27/2010 9.56 8.29
7/28/2010 9.5 8.25
7/29/2010 9.51 8.35
7/30/2010 9.53 8.36
7/31/2010 9.53 8.36
8/1/2010 9.53 8.36
8/2/2010 9.71 8.46
8/3/2010 9.71 8.47
8/4/2010 9.77 8.49
8/5/2010 9.78 8.5
8/6/2010 9.71 8.51
8/7/2010 9.71 8.51
8/8/2010 9.71 8.51
8/9/2010 9.76 8.5
8/10/2010 9.69 8.48
8/11/2010 9.47 8.26
8/12/2010 9.45 8.3
8/13/2010 9.42 8.31
8/14/2010 9.42 8.31
8/15/2010 9.42 8.31
8/16/2010 9.44 8.29
8/17/2010 9.52 8.42
8/18/2010 9.52 8.51
8/19/2010 9.41 8.39
8/20/2010 9.36 8.37
8/21/2010 9.36 8.37
8/22/2010 9.36 8.37
8/23/2010 9.34 8.29
8/24/2010 9.22 8.22
8/25/2010 9.23 8.24
8/26/2010 9.19 8.12
8/27/2010 9.32 8.22
8/28/2010 9.32 8.22
8/29/2010 9.32 8.22
8/30/2010 9.23 8.15
8/31/2010 9.25 8.16
9/1/2010 9.47 8.35
9/2/2010 9.52 8.43
9/3/2010 9.62 8.54
9/4/2010 9.62 8.54
9/5/2010 9.62 8.54
9/6/2010 9.62 8.54
9/7/2010 9.54 8.41
9/8/2010 9.57 8.49
9/9/2010 9.63 8.55
9/10/2010 9.69 8.64
9/11/2010 9.69 8.64
9/12/2010 9.69 8.64
9/13/2010 9.78 8.68
9/14/2010 9.79 8.67
9/15/2010 9.81 8.69
9/16/2010 9.82 8.67
9/17/2010 9.81 8.72
9/18/2010 9.81 8.72
9/19/2010 9.81 8.72
9/20/2010 9.94 8.71
9/21/2010 9.92 8.71
9/22/2010 9.89 8.7
9/23/2010 9.83 8.68
9/24/2010 9.98 8.83
9/25/2010 9.98 8.83
9/26/2010 9.98 8.83
9/27/2010 9.94 8.83
9/28/2010 10 8.84
9/29/2010 10 8.81
9/30/2010 9.98 8.82
10/1/2010 10.04 8.88
10/2/2010 10.04 8.88
10/3/2010 10.04 8.88
10/4/2010 9.97 8.81
10/5/2010 10.15 8.9
10/6/2010 10.2 8.9
10/7/2010 10.18 8.91
10/8/2010 10.17 8.98
10/9/2010 10.17 8.98
10/10/2010 10.17 8.98
10/11/2010 10.18 8.95
10/12/2010 10.19 8.95
10/13/2010 10.29 9.01
10/14/2010 10.27 8.98
10/15/2010 10.23 8.95
10/16/2010 10.23 8.95
10/17/2010 10.23 8.95
10/18/2010 10.28 9.02
10/19/2010 10.12 8.93
10/20/2010 10.23 8.96
10/21/2010 10.25 9.01
10/22/2010 10.25 8.98
10/23/2010 10.25 8.98
10/24/2010 10.25 8.98
10/25/2010 10.29 9
10/26/2010 10.31 9.05
10/27/2010 10.25 9.03
10/28/2010 10.3 9.01
10/29/2010 10.27 9.06
10/30/2010 10.27 9.06
10/31/2010 10.27 9.06
11/1/2010 10.28 9
11/2/2010 10.32 9.06
11/3/2010 10.35 9.08
11/4/2010 10.55 9.25
11/5/2010 10.57 9.33
11/6/2010 10.57 9.33
11/7/2010 10.57 9.33
11/8/2010 10.54 9.25
11/9/2010 10.43 9.19
11/10/2010 10.44 9.22
11/11/2010 10.44 9.14
11/12/2010 10.32 9.06
11/13/2010 10.32 9.06
11/14/2010 10.32 9.06
11/15/2010 10.29 9.06
11/16/2010 10.13 8.88
11/17/2010 10.13 8.93
11/18/2010 10.28 9.02
11/19/2010 10.28 9.01
11/20/2010 10.28 9.01
11/21/2010 10.28 9.01
11/22/2010 10.26 9.05
11/23/2010 10.1 8.9
11/24/2010 10.23 8.99
11/25/2010 10.23 8.99
11/26/2010 10.15 8.93
11/27/2010 10.15 8.93
11/28/2010 10.15 8.93
11/29/2010 10.13 8.9
11/30/2010 10.06 8.86
12/1/2010 10.27 9.01
12/2/2010 10.4 9.16
12/3/2010 10.38 9.17
12/4/2010 10.38 9.17
12/5/2010 10.38 9.17
12/6/2010 10.38 9.13
12/7/2010 10.42 9.08
12/8/2010 10.43 9.07
12/9/2010 10.46 9.05
12/10/2010 10.53 9.07
12/11/2010 10.53 9.07
12/12/2010 10.53 9.07
12/13/2010 10.55 9.08
12/14/2010 10.57 9.08
12/15/2010 10.53 9.09
12/16/2010 10.57 9.14
12/17/2010 10.55 9.1
12/18/2010 10.55 9.1
12/19/2010 10.55 9.1
12/20/2010 10.57 9.15
12/21/2010 10.65 9.14
12/22/2010 10.7 9.2
12/23/2010 10.71 9.26
12/24/2010 10.71 9.26
12/25/2010 10.71 9.26
12/26/2010 10.71 9.26
12/27/2010 10.69 9.29
12/28/2010 10.66 9.26
12/29/2010 10.69 9.18
12/30/2010 10.68 9.22
12/31/2010 10.69 9.26
1/1/2011 10.69 9.26
1/2/2011 10.69 9.26
1/3/2011 10.78 9.35
1/4/2011 10.81 9.3
1/5/2011 10.83 9.43
1/6/2011 10.81 9.39
1/7/2011 10.8 9.36
1/8/2011 10.8 9.36
1/9/2011 10.8 9.36
1/10/2011 10.78 9.38
1/11/2011 10.84 9.37
1/12/2011 10.95 9.44
1/13/2011 10.89 9.46
1/14/2011 10.93 9.53
1/15/2011 10.93 9.53
1/16/2011 10.93 9.53
1/17/2011 10.93 9.53
1/18/2011 10.93 9.46
1/19/2011 10.85 9.35
1/20/2011 10.8 9.34
1/21/2011 10.84 9.34
1/22/2011 10.84 9.34
1/23/2011 10.84 9.34
1/24/2011 10.89 9.39
1/25/2011 10.87 9.41
1/26/2011 10.94 9.44
1/27/2011 10.96 9.45
1/28/2011 10.79 9.27
1/29/2011 10.79 9.27
1/30/2011 10.79 9.27
1/31/2011 10.86 9.29
2/1/2011 11.05 9.45
2/2/2011 11.06 9.41
2/3/2011 11.06 9.46
2/4/2011 11.07 9.46
2/5/2011 11.07 9.46
2/6/2011 11.07 9.46
2/7/2011 11.11 9.59
2/8/2011 11.1 9.6
2/9/2011 11.05 9.56
2/10/2011 11.05 9.55
2/11/2011 11.06 9.63
2/12/2011 11.06 9.63
2/13/2011 11.06 9.63
2/14/2011 11.11 9.65
2/15/2011 11.08 9.61
2/16/2011 11.17 9.67
2/17/2011 11.22 9.75
2/18/2011 11.23 9.8
2/19/2011 11.23 9.8
2/20/2011 11.23 9.8
2/21/2011 11.23 9.8
2/22/2011 11.03 9.6
2/23/2011 10.99 9.52
2/24/2011 11 9.49
2/25/2011 11.11 9.59
2/26/2011 11.11 9.59
2/27/2011 11.11 9.59
2/28/2011 11.2 9.71
3/1/2011 11.07 9.58
3/2/2011 11.09 9.59
3/3/2011 11.25 9.74
3/4/2011 11.18 9.68
3/5/2011 11.18 9.68
3/6/2011 11.18 9.68
3/7/2011 11.1 9.64
3/8/2011 11.1 9.62
3/9/2011 11.08 9.62
3/10/2011 10.87 9.5
3/11/2011 10.92 9.57
3/12/2011 10.92 9.57
3/13/2011 10.92 9.57
3/14/2011 10.85 9.48
3/15/2011 10.7 9.4
3/16/2011 10.51 9.24
3/17/2011 10.66 9.3
3/18/2011 10.74 9.35
3/19/2011 10.74 9.35
3/20/2011 10.74 9.35
3/21/2011 10.93 9.45
3/22/2011 10.89 9.42
3/23/2011 10.93 9.5
3/24/2011 11.02 9.56
3/25/2011 11.05 9.55
3/26/2011 11.05 9.55
3/27/2011 11.05 9.55
3/28/2011 11.01 9.55
3/29/2011 11.09 9.66
3/30/2011 11.19 9.7
3/31/2011 11.18 9.73
4/1/2011 11.24 9.77
4/2/2011 11.24 9.77
4/3/2011 11.24 9.77
4/4/2011 11.27 9.77
4/5/2011 11.29 9.78
4/6/2011 11.33 9.78
4/7/2011 11.3 9.76
4/8/2011 11.24 9.74
4/9/2011 11.24 9.74
4/10/2011 11.24 9.74
4/11/2011 11.21 9.67
4/12/2011 11.07 9.6
4/13/2011 11.06 9.6
4/14/2011 11.09 9.61
4/15/2011 11.14 9.64
4/16/2011 11.14 9.64
4/17/2011 11.14 9.64
4/18/2011 11 9.54
4/19/2011 11.06 9.58
4/20/2011 11.26 9.67
4/21/2011 11.29 9.73
4/22/2011 11.29 9.73
4/23/2011 11.29 9.73
4/24/2011 11.29 9.73
4/25/2011 11.28 9.75
4/26/2011 11.38 9.84
4/27/2011 11.46 9.87
4/28/2011 11.46 9.92
4/29/2011 11.5 9.96
4/30/2011 11.5 9.96
5/1/2011 11.5 9.96
5/2/2011 11.48 9.94
5/3/2011 11.41 9.88
5/4/2011 11.33 9.84
5/5/2011 11.21 9.67
5/6/2011 11.25 9.68
5/7/2011 11.25 9.68
5/8/2011 11.25 9.68
5/9/2011 11.24 9.72
5/10/2011 11.31 9.82
5/11/2011 11.21 9.7
5/12/2011 11.27 9.73
5/13/2011 11.18 9.72
5/14/2011 11.18 9.72
5/15/2011 11.18 9.72
5/16/2011 11.12 9.68
5/17/2011 11.11 9.65
5/18/2011 11.2 9.7
5/19/2011 11.23 9.78
5/20/2011 11.14 9.76
5/21/2011 11.14 9.76
5/22/2011 11.14 9.76
5/23/2011 11.01 9.64
5/24/2011 11.01 9.68
5/25/2011 11.04 9.66
5/26/2011 11.08 9.7
5/27/2011 11.13 9.77
5/28/2011 11.13 9.77
5/29/2011 11.13 9.77
5/30/2011 11.13 9.77
5/31/2011 11.25 9.79
6/1/2011 11.04 9.68
6/2/2011 11.02 9.65
6/3/2011 10.93 9.55
6/4/2011 10.93 9.55
6/5/2011 10.93 9.55
6/6/2011 10.84 9.49
6/7/2011 10.84 9.47
6/8/2011 10.74 9.35
6/9/2011 10.79 9.43
6/10/2011 10.62 9.36
6/11/2011 10.62 9.36
6/12/2011 10.62 9.36
6/13/2011 10.61 9.24
6/14/2011 10.74 9.35
6/15/2011 10.54 9.19
6/16/2011 10.53 9.2
6/17/2011 10.56 9.2
6/18/2011 10.56 9.2
6/19/2011 10.56 9.2
6/20/2011 10.59 9.27
6/21/2011 10.73 9.37
6/22/2011 10.68 9.34
6/23/2011 10.64 9.35
6/24/2011 10.51 9.35
6/25/2011 10.51 9.35
6/26/2011 10.51 9.35
6/27/2011 10.58 9.4
6/28/2011 10.7 9.47
6/29/2011 10.79 9.45
6/30/2011 10.91 9.57
7/1/2011 11.04 9.7
7/2/2011 11.04 9.7
7/3/2011 11.04 9.7
7/4/2011 11.04 9.7
7/5/2011 11.05 9.69
7/6/2011 11.05 9.7
7/7/2011 11.14 9.79
7/8/2011 11.03 9.66
7/9/2011 11.03 9.66
7/10/2011 11.03 9.66
7/11/2011 10.85 9.59
7/12/2011 10.77 9.53
7/13/2011 10.8 9.49
7/14/2011 10.78 9.45
7/15/2011 10.8 9.47
7/16/2011 10.8 9.47
7/17/2011 10.8 9.47
7/18/2011 10.72 9.41
7/19/2011 10.87 9.52
7/20/2011 10.87 9.56
7/21/2011 11 9.68
7/22/2011 11.02 9.7
7/23/2011 11.02 9.7
7/24/2011 11.02 9.7
7/25/2011 10.96 9.58
7/26/2011 10.95 9.54
7/27/2011 10.75 9.3
7/28/2011 10.7 9.24
7/29/2011 10.62 9.19
7/30/2011 10.62 9.19
7/31/2011 10.62 9.19
8/1/2011 10.59 9.26
8/2/2011 10.35 9.09
8/3/2011 10.38 9.08
8/4/2011 9.9 8.63
8/5/2011 9.89 8.6
8/6/2011 9.89 8.6
8/7/2011 9.89 8.6
8/8/2011 9.2 7.84
8/9/2011 9.57 8.21
8/10/2011 9.22 8
8/11/2011 9.55 8.36
8/12/2011 9.62 8.47
8/13/2011 9.62 8.47
8/14/2011 9.62 8.47
8/15/2011 9.86 8.66
8/16/2011 9.79 8.57
8/17/2011 9.82 8.56
8/18/2011 9.43 8.25
8/19/2011 9.34 8.08
8/20/2011 9.34 8.08
8/21/2011 9.34 8.08
8/22/2011 9.34 8.1
8/23/2011 9.58 8.35
8/24/2011 9.65 8.52
8/25/2011 9.52 8.42
8/26/2011 9.64 8.48
8/27/2011 9.64 8.48
8/28/2011 9.64 8.48
8/29/2011 9.89 8.73
8/30/2011 9.92 8.74
8/31/2011 9.98 8.76
9/1/2011 9.92 8.73
9/2/2011 9.7 8.57
9/3/2011 9.7 8.57
9/4/2011 9.7 8.57
9/5/2011 9.7 8.57
9/6/2011 9.58 8.43
9/7/2011 9.84 8.6
9/8/2011 9.72 8.51
9/9/2011 9.48 8.34
9/10/2011 9.48 8.34
9/11/2011 9.48 8.34
9/12/2011 9.47 8.32
9/13/2011 9.53 8.35
9/14/2011 9.65 8.48
9/15/2011 9.82 8.6
9/16/2011 9.85 8.6
9/17/2011 9.85 8.6
9/18/2011 9.85 8.6
9/19/2011 9.72 8.54
9/20/2011 9.73 8.5
9/21/2011 9.46 8.27
9/22/2011 9.09 8.06
9/23/2011 9.1 7.98
9/24/2011 9.1 7.98
9/25/2011 9.1 7.98
9/26/2011 9.28 8.11
9/27/2011 9.41 8.18
9/28/2011 9.24 8.07
9/29/2011 9.32 8.11
9/30/2011 9.1 7.96
10/1/2011 9.1 7.96
10/2/2011 9.1 7.96
10/3/2011 8.83 7.65
10/4/2011 8.93 7.67
10/5/2011 9.12 7.88
10/6/2011 9.23 8
10/7/2011 9.21 7.91
10/8/2011 9.21 7.91
10/9/2011 9.21 7.91
10/10/2011 9.51 8.14
10/11/2011 9.52 8.15
10/12/2011 9.64 8.22
10/13/2011 9.64 8.22
10/14/2011 9.81 8.35
10/15/2011 9.81 8.35
10/16/2011 9.81 8.35
10/17/2011 9.63 8.26
10/18/2011 9.81 8.44
10/19/2011 9.7 8.38
10/20/2011 9.72 8.36
10/21/2011 9.88 8.48
10/22/2011 9.88 8.48
10/23/2011 9.88 8.48
10/24/2011 10.06 8.6
10/25/2011 9.91 8.45
10/26/2011 10.04 8.54
10/27/2011 10.41 8.77
10/28/2011 10.45 8.82
10/29/2011 10.45 8.82
10/30/2011 10.45 8.82
10/31/2011 10.15 8.69
11/1/2011 9.86 8.48
11/2/2011 10.03 8.59
11/3/2011 10.25 8.7
11/4/2011 10.17 8.69
11/5/2011 10.17 8.69
11/6/2011 10.17 8.69
11/7/2011 10.24 8.72
11/8/2011 10.31 8.73
11/9/2011 9.92 8.5
11/10/2011 10.03 8.52
11/11/2011 10.24 8.61
11/12/2011 10.24 8.61
11/13/2011 10.24 8.61
11/14/2011 10.16 8.58
11/15/2011 10.18 8.63
11/16/2011 10.02 8.53
11/17/2011 9.85 8.4
11/18/2011 9.82 8.38
11/19/2011 9.82 8.38
11/20/2011 9.82 8.38
11/21/2011 9.62 8.23
11/22/2011 9.53 8.18
11/23/2011 9.29 8
11/24/2011 9.29 8
11/25/2011 9.24 8.01
11/26/2011 9.24 8.01
11/27/2011 9.24 8.01
11/28/2011 9.52 8.08
11/29/2011 9.55 8.17
11/30/2011 9.97 8.42
12/1/2011 9.94 8.5
12/2/2011 9.93 8.48
12/3/2011 9.93 8.48
12/4/2011 9.93 8.48
12/5/2011 10 8.55
12/6/2011 10.05 8.57
12/7/2011 10.06 8.56
12/8/2011 9.79 8.29
12/9/2011 9.95 8.39
12/10/2011 9.95 8.39
12/11/2011 9.95 8.39
12/12/2011 9.76 8.26
12/13/2011 9.69 8.16
12/14/2011 9.59 8.08
12/15/2011 9.62 8.13
12/16/2011 9.65 8.13
12/17/2011 9.65 8.13
12/18/2011 9.65 8.13
12/19/2011 9.55 8.1
12/20/2011 9.81 8.25
12/21/2011 9.82 8.23
12/22/2011 9.9 8.32
12/23/2011 9.99 8.45
12/24/2011 9.99 8.45
12/25/2011 9.99 8.45
12/26/2011 9.99 8.45
12/27/2011 9.98 8.47
12/28/2011 9.79 8.3
12/29/2011 9.88 8.31
12/30/2011 9.87 8.35
12/31/2011 9.87 8.35
1/1/2012 9.87 8.35
1/2/2012 9.87 8.35
1/3/2012 10.09 8.45
1/4/2012 10.1 8.56
1/5/2012 10.11 8.56
1/6/2012 10.08 8.65
1/7/2012 10.08 8.65
1/8/2012 10.08 8.65
1/9/2012 10.11 8.68
1/10/2012 10.2 8.8
1/11/2012 10.2 8.79
1/12/2012 10.21 8.77
1/13/2012 10.14 8.73
1/14/2012 10.14 8.73
1/15/2012 10.14 8.73
1/16/2012 10.14 8.73
1/17/2012 10.18 8.69
1/18/2012 10.29 8.79
1/19/2012 10.34 8.89
1/20/2012 10.34 8.88
1/21/2012 10.34 8.88
1/22/2012 10.34 8.88
1/23/2012 10.37 8.92
1/24/2012 10.35 8.92
1/25/2012 10.45 9.01
1/26/2012 10.41 8.99
1/27/2012 10.4 9.03
1/28/2012 10.4 9.03
1/29/2012 10.4 9.03
1/30/2012 10.4 8.96
1/31/2012 10.39 9.02
2/1/2012 10.48 9.21
2/2/2012 10.51 9.29
2/3/2012 10.63 9.37
2/4/2012 10.63 9.37
2/5/2012 10.63 9.37
2/6/2012 10.63 9.33
2/7/2012 10.65 9.46
2/8/2012 10.62 9.37
2/9/2012 10.63 9.55
2/10/2012 10.52 9.46
2/11/2012 10.52 9.46
2/12/2012 10.52 9.46
2/13/2012 10.61 9.51
2/14/2012 10.59 9.43
2/15/2012 10.53 9.41
2/16/2012 10.66 9.43
2/17/2012 10.71 9.58
2/18/2012 10.71 9.58
2/19/2012 10.71 9.58
2/20/2012 10.71 9.58
2/21/2012 10.74 9.67
2/22/2012 10.73 9.68
2/23/2012 10.78 9.72
2/24/2012 10.8 9.8
2/25/2012 10.8 9.8
2/26/2012 10.8 9.8
2/27/2012 10.79 9.65
2/28/2012 10.86 9.77
2/29/2012 10.8 9.76
3/1/2012 10.86 9.83
3/2/2012 10.82 9.79
3/3/2012 10.82 9.79
3/4/2012 10.82 9.79
3/5/2012 10.76 9.74
3/6/2012 10.55 9.59
3/7/2012 10.62 9.7
3/8/2012 10.65 9.74
3/9/2012 10.67 9.67
3/10/2012 10.67 9.67
3/11/2012 10.67 9.67
3/12/2012 10.67 9.79
3/13/2012 10.84 9.88
3/14/2012 10.8 9.93
3/15/2012 10.83 10.02
3/16/2012 10.86 9.93
3/17/2012 10.86 9.93
3/18/2012 10.86 9.93
3/19/2012 10.89 9.95
3/20/2012 10.84 9.91
3/21/2012 10.82 9.96
3/22/2012 10.74 9.89
3/23/2012 10.78 9.87
3/24/2012 10.78 9.87
3/25/2012 10.78 9.87
3/26/2012 10.9 9.95
3/27/2012 10.86 9.93
3/28/2012 10.79 9.93
3/29/2012 10.77 9.95
3/30/2012 10.82 10
3/31/2012 10.82 10
4/1/2012 10.82 10
4/2/2012 10.88 9.89
4/3/2012 10.81 9.8
4/4/2012 10.69 9.73
4/5/2012 10.67 9.63
4/6/2012 10.67 9.63
4/7/2012 10.67 9.63
4/8/2012 10.67 9.63
4/9/2012 10.51 9.55
4/10/2012 10.37 9.39
4/11/2012 10.4 9.46
4/12/2012 10.51 9.58
4/13/2012 10.4 9.51
4/14/2012 10.4 9.51
4/15/2012 10.4 9.51
4/16/2012 10.4 9.58
4/17/2012 10.52 9.65
4/18/2012 10.47 9.64
4/19/2012 10.42 9.65
4/20/2012 10.45 9.61
4/21/2012 10.45 9.61
4/22/2012 10.45 9.61
4/23/2012 10.37 9.63
4/24/2012 10.42 9.68
4/25/2012 10.54 9.75
4/26/2012 10.6 9.76
4/27/2012 10.64 9.79
4/28/2012 10.64 9.79
4/29/2012 10.64 9.79
4/30/2012 10.63 9.88
5/1/2012 10.68 9.87
5/2/2012 10.64 9.88
5/3/2012 10.58 9.79
5/4/2012 10.44 9.71
5/5/2012 10.44 9.71
5/6/2012 10.44 9.71
5/7/2012 10.45 9.73
5/8/2012 10.32 9.6
5/9/2012 10.28 9.59
5/10/2012 10.31 9.63
5/11/2012 10.26 9.66
5/12/2012 10.26 9.66
5/13/2012 10.26 9.66
5/14/2012 10.16 9.45
5/15/2012 10.07 9.5
5/16/2012 10.03 9.42
5/17/2012 9.93 9.19
5/18/2012 9.86 9.14
5/19/2012 9.86 9.14
5/20/2012 9.86 9.14
5/21/2012 9.93 9.18
5/22/2012 9.93 9.17
5/23/2012 9.92 9.29
5/24/2012 9.92 9.31
5/25/2012 9.92 9.32
5/26/2012 9.92 9.32
5/27/2012 9.92 9.32
5/28/2012 9.92 9.32
5/29/2012 10 9.41
5/30/2012 9.89 9.29
5/31/2012 9.88 9.28
6/1/2012 9.7 9.07
6/2/2012 9.7 9.07
6/3/2012 9.7 9.07
6/4/2012 9.7 9
6/5/2012 9.74 9.01
6/6/2012 9.93 9.12
6/7/2012 9.94 9.2
6/8/2012 9.93 9.07
6/9/2012 9.93 9.07
6/10/2012 9.93 9.07
6/11/2012 9.85 9.13
6/12/2012 9.96 9.2
6/13/2012 9.93 9.2
6/14/2012 10 9.11
6/15/2012 10.1 9.17
6/16/2012 10.1 9.17
6/17/2012 10.1 9.17
6/18/2012 10.1 9.32
6/19/2012 10.2 9.48
6/20/2012 10.22 9.45
6/21/2012 10.04 9.34
6/22/2012 10.1 9.4
6/23/2012 10.1 9.4
6/24/2012 10.1 9.4
6/25/2012 9.95 9.36
6/26/2012 9.97 9.41
6/27/2012 10.07 9.46
6/28/2012 10.05 9.48
6/29/2012 10.29 9.65
6/30/2012 10.29 9.65
7/1/2012 10.29 9.65
7/2/2012 10.31 9.69
7/3/2012 10.38 9.8
7/4/2012 10.38 9.8
7/5/2012 10.31 9.8
7/6/2012 10.21 9.62
7/7/2012 10.21 9.62
7/8/2012 10.21 9.62
7/9/2012 10.14 9.64
7/10/2012 10.06 9.58
7/11/2012 10.05 9.5
7/12/2012 10.02 9.57
7/13/2012 10.14 9.64
7/14/2012 10.14 9.64
7/15/2012 10.14 9.64
7/16/2012 10.12 9.66
7/17/2012 10.19 9.75
7/18/2012 10.28 9.75
7/19/2012 10.32 9.87
7/20/2012 10.24 9.81
7/21/2012 10.24 9.81
7/22/2012 10.24 9.81
7/23/2012 10.16 9.71
7/24/2012 10.08 9.67
7/25/2012 10.11 9.68
7/26/2012 10.26 9.86
7/27/2012 10.43 9.91
7/28/2012 10.43 9.91
7/29/2012 10.43 9.91
7/30/2012 10.43 9.95
7/31/2012 10.4 9.9
8/1/2012 10.41 9.99
8/2/2012 10.34 9.96
8/3/2012 10.49 9.96
8/4/2012 10.49 9.96
8/5/2012 10.49 9.96
8/6/2012 10.53 10
8/7/2012 10.59 10.12
8/8/2012 10.51 10.03
8/9/2012 10.53 10.04
8/10/2012 10.54 10.09
8/11/2012 10.54 10.09
8/12/2012 10.54 10.09
8/13/2012 10.51 9.99
8/14/2012 10.5 10
8/15/2012 10.49 10.06
8/16/2012 10.55 10.13
8/17/2012 10.56 10.02
8/18/2012 10.56 10.02
8/19/2012 10.56 10.02
8/20/2012 10.56 10
8/21/2012 10.53 10.05
8/22/2012 10.53 10
8/23/2012 10.48 9.91
8/24/2012 10.52 9.94
8/25/2012 10.52 9.94
8/26/2012 10.52 9.94
8/27/2012 10.51 9.88
8/28/2012 10.49 9.94
8/29/2012 10.49 10.01
8/30/2012 10.42 9.92
8/31/2012 10.49 10.02
9/1/2012 10.49 10.02
9/2/2012 10.49 10.02
9/3/2012 10.49 10.02
9/4/2012 10.46 10
9/5/2012 10.47 10.04
9/6/2012 10.66 10.06
9/7/2012 10.65 10.09
9/8/2012 10.65 10.09
9/9/2012 10.65 10.09
9/10/2012 10.6 10.15
9/11/2012 10.66 10.12
9/12/2012 10.7 10.12
9/13/2012 10.84 10.2
9/14/2012 10.89 10.27
9/15/2012 10.89 10.27
9/16/2012 10.89 10.27
9/17/2012 10.87 10.28
9/18/2012 10.88 10.29
9/19/2012 10.89 10.31
9/20/2012 10.89 10.23
9/21/2012 10.88 10.3
9/22/2012 10.88 10.3
9/23/2012 10.88 10.3
9/24/2012 10.84 10.31
9/25/2012 10.75 10.24
9/26/2012 10.68 10.16
9/27/2012 10.77 10.26
9/28/2012 10.73 10.17
9/29/2012 10.73 10.17
9/30/2012 10.73 10.17
10/1/2012 10.76 10.23
10/2/2012 10.77 10.18
10/3/2012 10.78 10.23
10/4/2012 10.84 10.23
10/5/2012 10.85 10.33
10/6/2012 10.85 10.33
10/7/2012 10.85 10.33
10/8/2012 10.83 10.36
10/9/2012 10.67 10.26
10/10/2012 10.59 10.08
10/11/2012 10.6 10.09
10/12/2012 10.58 10.17
10/13/2012 10.58 10.17
10/14/2012 10.58 10.17
10/15/2012 10.65 10.17
10/16/2012 10.76 10.33
10/17/2012 10.83 10.37
10/18/2012 10.85 10.29
10/19/2012 10.71 10.17
10/20/2012 10.71 10.17
10/21/2012 10.71 10.17
10/22/2012 10.69 10.22
10/23/2012 10.55 9.99
10/24/2012 10.53 10.1
10/25/2012 10.56 10.2
10/26/2012 10.55 10.2
10/27/2012 10.55 10.2
10/28/2012 10.55 10.2
10/31/2012 10.56 10.25
11/1/2012 10.65 10.27
11/2/2012 10.56 10.14
11/3/2012 10.56 10.14
11/4/2012 10.56 10.14
11/5/2012 10.57 10.07
11/6/2012 10.65 10.1
11/7/2012 10.44 9.99
11/8/2012 10.29 9.71
11/9/2012 10.31 9.64
11/10/2012 10.31 9.64
11/11/2012 10.31 9.64
11/12/2012 10.29 9.64
11/13/2012 10.24 9.55
11/14/2012 10.12 9.26
11/15/2012 10.09 9
11/16/2012 10.12 9.43
11/17/2012 10.12 9.43
11/18/2012 10.12 9.43
11/19/2012 10.29 9.69
11/20/2012 10.3 9.71
11/21/2012 10.35 9.81
11/22/2012 10.35 9.81
11/23/2012 10.47 9.97
11/24/2012 10.47 9.97
11/25/2012 10.47 9.97
11/26/2012 10.45 9.94
11/27/2012 10.4 9.86
11/28/2012 10.48 9.95
11/29/2012 10.53 9.96
11/30/2012 10.53 9.9
12/1/2012 10.53 9.9
12/2/2012 10.53 9.9
12/3/2012 10.5 10.01
12/4/2012 10.51 9.8
12/5/2012 10.55 9.98
12/6/2012 10.59 10.13
12/7/2012 10.55 9.93
12/8/2012 10.55 9.93
12/9/2012 10.55 9.93
12/10/2012 10.55 9.86
12/11/2012 10.63 9.98
12/12/2012 10.64 9.98
12/13/2012 10.58 9.82
12/14/2012 10.54 9.98
12/15/2012 10.54 9.98
12/16/2012 10.54 9.98
12/17/2012 10.63 9.96
12/18/2012 10.74 10
12/19/2012 10.67 9.98
12/20/2012 10.69 9.97
12/21/2012 10.6 9.97
12/22/2012 10.6 9.97
12/23/2012 10.6 9.97
12/24/2012 10.58 10
12/25/2012 10.58 10
12/26/2012 10.56 9.97
12/27/2012 10.48 9.84
12/28/2012 10.38 9.75
12/29/2012 10.38 9.75
12/30/2012 10.38 9.75
12/31/2012 10.52 9.81
1/1/2013 10.52 9.81
1/2/2013 10.77 9.98
1/3/2013 10.75 10.1
1/4/2013 10.79 10.15
1/5/2013 10.79 10.15
1/6/2013 10.79 10.15
1/7/2013 10.77 10.16
1/8/2013 10.72 10.27
1/9/2013 10.76 10.29
1/10/2013 10.85 10.36
1/11/2013 10.86 10.29
1/12/2013 10.86 10.29
1/13/2013 10.86 10.29
1/14/2013 10.85 10.25
1/15/2013 10.83 10.22
1/16/2013 10.82 10.33
1/17/2013 10.87 10.46
1/18/2013 10.91 10.41
1/19/2013 10.91 10.41
1/20/2013 10.91 10.41
1/21/2013 10.91 10.41
1/22/2013 10.93 10.46
1/23/2013 10.94 10.48
1/24/2013 10.92 10.41
1/25/2013 10.99 10.42
1/26/2013 10.99 10.42
1/27/2013 10.99 10.42
1/28/2013 10.98 10.4
1/29/2013 11.05 10.48
1/30/2013 11.03 10.37
1/31/2013 11 10.4
2/1/2013 11.1 10.39
2/2/2013 11.1 10.39
2/3/2013 11.1 10.39
2/4/2013 10.95 10.45
2/5/2013 11.07 10.51
2/6/2013 11.04 10.54
2/7/2013 11 10.46
2/8/2013 10.96 10.48
2/9/2013 10.96 10.48
2/10/2013 10.96 10.48
2/11/2013 10.96 10.43
2/12/2013 10.99 10.43
2/13/2013 11 10.37
2/14/2013 10.99 10.42
2/15/2013 10.98 10.45
2/16/2013 10.98 10.45
2/17/2013 10.98 10.45
2/18/2013 10.98 10.45
2/19/2013 11.05 10.51
2/20/2013 10.92 10.36
2/21/2013 10.83 10.28
2/22/2013 10.91 10.33
2/23/2013 10.91 10.33
2/24/2013 10.91 10.33
2/25/2013 10.73 10.25
2/26/2013 10.78 10.34
2/27/2013 10.91 10.35
2/28/2013 10.89 10.52
3/1/2013 10.89 10.38
3/2/2013 10.89 10.38
3/3/2013 10.89 10.38
3/4/2013 10.92 10.32
3/5/2013 11.03 10.35
3/6/2013 11.06 10.44
3/7/2013 11.11 10.51
3/8/2013 11.06 10.57
3/9/2013 11.06 10.57
3/10/2013 11.06 10.57
3/11/2013 11.09 10.53
3/12/2013 11.05 10.47
3/13/2013 11.05 10.52
3/14/2013 11.12 10.5
3/15/2013 11.08 10.42
3/16/2013 11.08 10.42
3/17/2013 11.08 10.42
3/18/2013 11 10.47
3/19/2013 10.97 10.42
3/20/2013 11.04 10.41
3/21/2013 10.94 10.45
3/22/2013 11.02 10.56
3/23/2013 11.02 10.56
3/24/2013 11.02 10.56
3/25/2013 10.96 10.51
3/26/2013 11.03 10.52
3/27/2013 11 10.43
3/28/2013 11.04 10.61
3/29/2013 11.04 10.61
3/30/2013 11.04 10.61
3/31/2013 11.04 10.61
4/1/2013 11 10.54
4/2/2013 11.05 10.5
4/3/2013 10.95 10.37
4/4/2013 10.97 10.42
4/5/2013 10.93 10.42
4/6/2013 10.93 10.42
4/7/2013 10.93 10.42
4/8/2013 10.92 10.35
4/9/2013 10.97 10.4
4/10/2013 11.11 10.44
4/11/2013 11.16 10.51
4/12/2013 11.11 10.47
4/13/2013 11.11 10.47
4/14/2013 11.11 10.47
4/15/2013 10.86 10.41
4/16/2013 11.01 10.49
4/17/2013 10.85 10.4
4/18/2013 10.79 10.35
4/19/2013 10.83 10.4
4/20/2013 10.83 10.4
4/21/2013 10.83 10.4
4/22/2013 10.88 10.39
4/23/2013 10.98 10.5
4/24/2013 11.02 10.57
4/25/2013 11.07 10.62
4/26/2013 11.04 10.59
4/27/2013 11.04 10.59
4/28/2013 11.04 10.59
4/29/2013 11.14 10.59
4/30/2013 11.16 10.56
5/1/2013 11.08 10.59
5/2/2013 11.16 10.64
5/3/2013 11.28 10.66
5/4/2013 11.28 10.66
5/5/2013 11.28 10.66
5/6/2013 11.3 10.65
5/7/2013 11.37 10.7
5/8/2013 11.37 10.73
5/9/2013 11.33 10.68
5/10/2013 11.36 10.74
5/11/2013 11.36 10.74
5/12/2013 11.36 10.74
5/13/2013 11.36 10.78
5/14/2013 11.45 10.85
5/15/2013 11.47 10.94
5/16/2013 11.41 10.92
5/17/2013 11.49 10.95
5/18/2013 11.49 10.95
5/19/2013 11.49 10.95
5/20/2013 11.49 10.87
5/21/2013 11.49 10.9
5/22/2013 11.44 10.85
5/23/2013 11.39 10.83
5/24/2013 11.36 10.81
5/25/2013 11.36 10.81
5/26/2013 11.36 10.81
5/27/2013 11.36 10.81
5/28/2013 11.42 10.9
5/29/2013 11.34 10.81
5/30/2013 11.37 10.84
5/31/2013 11.18 10.72
6/1/2013 11.18 10.72
6/2/2013 11.18 10.72
6/3/2013 11.23 10.35
6/4/2013 11.18 10.31
6/5/2013 11.01 10.15
6/6/2013 11.07 10.3
6/7/2013 11.13 10.45
6/8/2013 11.13 10.45
6/9/2013 11.13 10.45
6/10/2013 11.14 10.37
6/11/2013 10.98 10.34
6/12/2013 10.91 10.09
6/13/2013 11.05 10.27
6/14/2013 10.99 10.27
6/15/2013 10.99 10.27
6/16/2013 10.99 10.27
6/17/2013 11.07 10.29
6/18/2013 11.17 10.36
6/19/2013 11.03 10.29
6/20/2013 10.72 9.93
6/21/2013 10.71 10.01
6/22/2013 10.71 10.01
6/23/2013 10.71 10.01
6/24/2013 10.51 9.8
6/25/2013 10.6 9.87
6/26/2013 10.69 10.1
6/27/2013 10.78 10.15
6/28/2013 10.75 10.14
6/29/2013 10.75 10.14
6/30/2013 10.75 10.14
7/1/2013 10.82 10.22
7/2/2013 10.81 10.18
7/3/2013 10.83 10.11
7/4/2013 10.83 10.11
7/5/2013 10.92 10.19
7/6/2013 10.92 10.19
7/7/2013 10.92 10.19
7/8/2013 10.88 10.09
7/9/2013 10.97 10.18
7/10/2013 10.98 10.2
7/11/2013 11.15 10.33
7/12/2013 11.19 10.46
7/13/2013 11.19 10.46
7/14/2013 11.19 10.46
7/15/2013 11.21 10.51
7/16/2013 11.19 10.34
7/17/2013 11.24 10.38
7/18/2013 11.28 10.43
7/19/2013 11.32 10.37
7/20/2013 11.32 10.37
7/21/2013 11.32 10.37
7/22/2013 11.36 10.37
7/23/2013 11.36 10.43
7/24/2013 11.32 10.42
7/25/2013 11.32 10.41
7/26/2013 11.33 10.37
7/27/2013 11.33 10.37
7/28/2013 11.33 10.37
7/29/2013 11.28 10.35
7/30/2013 11.3 10.36
7/31/2013 11.29 10.34
8/1/2013 11.46 10.37
8/2/2013 11.48 10.42
8/3/2013 11.48 10.42
8/4/2013 11.48 10.42
8/5/2013 11.46 10.35
8/6/2013 11.38 10.34
8/7/2013 11.33 10.28
8/8/2013 11.3 10.24
8/9/2013 11.26 10.22
8/10/2013 11.26 10.22
8/11/2013 11.26 10.22
8/12/2013 11.26 10.17
8/13/2013 11.31 10.19
8/14/2013 11.26 10.17
8/15/2013 11.14 10.15
8/16/2013 11.11 10.05
8/17/2013 11.11 10.05
8/18/2013 11.11 10.05
8/19/2013 11.03 9.89
8/20/2013 11.06 9.93
8/21/2013 10.99 9.88
8/22/2013 11.09 9.92
8/23/2013 11.13 10
8/24/2013 11.13 10
8/25/2013 11.13 10
8/26/2013 11.09 9.96
8/27/2013 10.9 9.85
8/28/2013 10.94 9.83
8/29/2013 10.97 9.79
8/30/2013 10.93 9.83
8/31/2013 10.93 9.83
9/1/2013 10.93 9.83
9/2/2013 10.93 9.83
9/3/2013 11.01 9.81
9/4/2013 11.11 9.98
9/5/2013 11.13 9.97
9/6/2013 11.14 9.96
9/7/2013 11.14 9.96
9/8/2013 11.14 9.96
9/9/2013 11.17 9.96
9/10/2013 11.28 10.01
9/11/2013 11.31 10.01
9/12/2013 11.29 9.99
9/13/2013 11.31 10
9/14/2013 11.31 10
9/15/2013 11.31 10
9/16/2013 11.36 10.08
9/17/2013 11.42 10.14
9/18/2013 11.57 10.3
9/19/2013 11.57 10.28
9/20/2013 11.49 10.17
9/21/2013 11.49 10.17
9/22/2013 11.49 10.17
9/23/2013 11.43 10.11
9/24/2013 11.43 10.14
9/25/2013 11.42 10.08
9/26/2013 11.47 10.15
9/27/2013 11.43 10.12
9/28/2013 11.43 10.12
9/29/2013 11.43 10.12
9/30/2013 11.34 10
10/1/2013 11.43 10.04
10/2/2013 11.44 10.07
10/3/2013 11.37 10.03
10/4/2013 11.46 10.11
10/5/2013 11.46 10.11
10/6/2013 11.46 10.11
10/7/2013 11.35 10.09
10/8/2013 11.13 9.84
10/9/2013 11.12 9.82
10/10/2013 11.37 10.01
10/11/2013 11.45 10.06
10/12/2013 11.45 10.06
10/13/2013 11.45 10.06
10/14/2013 11.49 10.1
10/15/2013 11.43 10.06
10/16/2013 11.59 10.23
10/17/2013 11.67 10.42
10/18/2013 11.8 10.37
10/19/2013 11.8 10.37
10/20/2013 11.8 10.37
10/21/2013 11.83 10.48
10/22/2013 11.89 10.52
10/23/2013 11.81 10.54
10/24/2013 11.87 10.49
10/25/2013 11.89 10.62
10/26/2013 11.89 10.62
10/27/2013 11.89 10.62
10/28/2013 11.88 10.56
10/29/2013 11.95 10.59
10/30/2013 11.91 10.56
10/31/2013 11.86 10.56
11/1/2013 11.88 10.52
11/2/2013 11.88 10.52
11/3/2013 11.88 10.52
11/4/2013 11.94 10.58
11/5/2013 11.91 10.55
11/6/2013 11.93 10.63
11/7/2013 11.75 10.51
11/8/2013 11.83 10.5
11/9/2013 11.83 10.5
11/10/2013 11.83 10.5
11/11/2013 11.84 10.5
11/12/2013 11.78 10.43
11/13/2013 11.88 10.47
11/14/2013 11.94 10.55
11/15/2013 12.01 10.69
11/16/2013 12.01 10.69
11/17/2013 12.01 10.69
11/18/2013 11.95 10.57
11/19/2013 11.91 10.49
11/20/2013 11.87 10.45
11/21/2013 11.98 10.57
11/22/2013 12.06 10.67
11/23/2013 12.06 10.67
11/24/2013 12.06 10.67
11/25/2013 12.05 10.65
11/26/2013 12.08 10.68
11/27/2013 12.12 10.72
11/28/2013 12.12 10.72
11/29/2013 12.13 10.76
11/30/2013 12.13 10.76
12/1/2013 12.13 10.76
12/2/2013 12.1 10.72
12/3/2013 12.04 10.66
12/4/2013 12.04 10.66
12/5/2013 11.99 10.53
12/6/2013 12.09 10.62
12/7/2013 12.09 10.62
12/8/2013 12.09 10.62
12/9/2013 12.06 10.61
12/10/2013 12.03 10.54
12/11/2013 11.88 10.51
12/12/2013 11.85 10.4
12/13/2013 11.86 10.55
12/14/2013 11.86 10.55
12/15/2013 11.86 10.55
12/16/2013 11.93 10.65
12/17/2013 11.88 10.68
12/18/2013 12.06 10.74
12/19/2013 12.07 10.77
12/20/2013 12.15 10.85
12/21/2013 12.15 10.85
12/22/2013 12.15 10.85
12/23/2013 12.22 11.01
12/24/2013 12.26 11.1
12/25/2013 12.26 11.1
12/26/2013 12.31 11.14
12/27/2013 12.24 10.98
12/28/2013 12.24 10.98
12/29/2013 12.24 10.98
12/30/2013 12.23 10.89
12/31/2013 12.29 10.89
1/1/2014 12.29 10.89
1/2/2014 12.18 10.84
1/3/2014 12.18 10.86
1/4/2014 12.18 10.86
1/5/2014 12.18 10.86
1/6/2014 12.14 10.83
1/7/2014 12.21 10.88
1/8/2014 12.25 10.95
1/9/2014 12.24 10.99
1/10/2014 12.28 10.99
1/11/2014 12.28 10.99
1/12/2014 12.28 10.99
1/13/2014 12.14 10.87
1/14/2014 12.28 10.9
1/15/2014 12.37 11.02
1/16/2014 12.36 11.12
1/17/2014 12.29 11.09
1/18/2014 12.29 11.09
1/19/2014 12.29 11.09
1/20/2014 12.29 11.09
1/21/2014 12.34 11.07
1/22/2014 12.36 11.14
1/23/2014 12.26 11.04
1/24/2014 11.99 10.88
1/25/2014 11.99 10.88
1/26/2014 11.99 10.88
1/27/2014 11.91 10.72
1/28/2014 11.98 10.78
1/29/2014 11.85 10.68
1/30/2014 12.01 10.71
1/31/2014 11.9 10.77
2/1/2014 11.9 10.77
2/2/2014 11.9 10.77
2/3/2014 11.63 10.59
2/4/2014 11.75 10.6
2/5/2014 11.72 10.58
2/6/2014 11.88 10.66
2/7/2014 11.96 10.71
2/8/2014 11.96 10.71
2/9/2014 11.96 10.71
2/10/2014 11.98 10.76
2/11/2014 12.13 10.88
2/12/2014 12.14 10.88
2/13/2014 12.22 11.03
2/14/2014 12.26 11.13
2/15/2014 12.26 11.13
2/16/2014 12.26 11.13
2/17/2014 12.26 11.13
2/18/2014 12.3 11.02
2/19/2014 12.23 10.99
2/20/2014 12.32 10.97
2/21/2014 12.31 10.99
2/22/2014 12.31 10.99
2/23/2014 12.31 10.99
2/24/2014 12.43 11.09
2/25/2014 12.4 11.09
2/26/2014 12.4 11.09
2/27/2014 12.49 11.07
2/28/2014 12.48 11.15
3/1/2014 12.48 11.15
3/2/2014 12.48 11.15
3/3/2014 12.36 11.04
3/4/2014 12.58 11.19
3/5/2014 12.61 11.26
3/6/2014 12.63 11.23
3/7/2014 12.54 11.16
3/8/2014 12.54 11.16
3/9/2014 12.54 11.16
3/10/2014 12.51 11.13
3/11/2014 12.44 11.04
3/12/2014 12.44 11.06
3/13/2014 12.27 11.04
3/14/2014 12.22 10.96
3/15/2014 12.22 10.96
3/16/2014 12.22 10.96
3/17/2014 12.33 11.07
3/18/2014 12.45 11.12
3/19/2014 12.38 11.06
3/20/2014 12.44 11.13
3/21/2014 12.39 11.06
3/22/2014 12.39 11.06
3/23/2014 12.39 11.06
3/24/2014 12.34 11.03
3/25/2014 12.37 11.03
3/26/2014 12.27 11.02
3/27/2014 12.24 11
3/28/2014 12.29 11.05
3/29/2014 12.29 11.05
3/30/2014 12.29 11.05
3/31/2014 12.39 11.12
4/1/2014 12.5 11.23
4/2/2014 12.53 11.27
4/3/2014 12.46 11.28
4/4/2014 12.31 11.22
4/5/2014 12.31 11.22
4/6/2014 12.31 11.22
4/7/2014 12.12 11.11
4/8/2014 12.09 10.95
4/9/2014 12.25 11.02
4/10/2014 11.98 10.94
4/11/2014 11.84 10.86
4/12/2014 11.84 10.86
4/13/2014 11.84 10.86
4/14/2014 11.93 10.95
4/15/2014 12.01 10.99
4/16/2014 12.14 11.23
4/17/2014 12.19 11.24
4/18/2014 12.19 11.24
4/19/2014 12.19 11.24
4/20/2014 12.19 11.24
4/21/2014 12.25 11.23
4/22/2014 12.34 11.26
4/23/2014 12.29 11.23
4/24/2014 12.34 11.23
4/25/2014 12.21 11.23
4/26/2014 12.21 11.23
4/27/2014 12.21 11.23
4/28/2014 12.19 11.25
4/29/2014 12.3 11.26
4/30/2014 12.35 11.28
5/1/2014 12.34 11.26
5/2/2014 12.34 11.26
5/3/2014 12.34 11.26
5/4/2014 12.34 11.26
5/5/2014 12.36 11.41
5/6/2014 12.24 11.32
5/7/2014 12.3 11.33
5/8/2014 12.2 11.32
5/9/2014 12.22 11.41
5/10/2014 12.22 11.41
5/11/2014 12.22 11.41
5/12/2014 12.37 11.42
5/13/2014 12.38 11.4
5/14/2014 12.32 11.47
5/15/2014 12.21 11.38
5/16/2014 12.25 11.51
5/17/2014 12.25 11.51
5/18/2014 12.25 11.51
5/19/2014 12.32 11.6
5/20/2014 12.25 11.54
5/21/2014 12.35 11.59
5/22/2014 12.4 11.68
5/23/2014 12.45 11.68
5/24/2014 12.45 11.68
5/25/2014 12.45 11.68
5/26/2014 12.45 11.68
5/27/2014 12.53 11.8
5/28/2014 12.51 11.78
5/29/2014 12.57 11.75
5/30/2014 12.57 11.85
5/31/2014 12.57 11.85
6/1/2014 12.57 11.85
6/2/2014 12.59 11.87
6/3/2014 12.58 11.79
6/4/2014 12.61 11.92
6/5/2014 12.71 11.94
6/6/2014 12.78 11.98
6/7/2014 12.78 11.98
6/8/2014 12.78 11.98
6/9/2014 12.72 11.76
6/10/2014 12.72 11.81
6/11/2014 12.7 11.84
6/12/2014 12.6 11.79
6/13/2014 12.63 11.81
6/14/2014 12.63 11.81
6/15/2014 12.63 11.81
6/16/2014 12.64 11.93
6/17/2014 12.68 11.95
6/18/2014 12.76 12.01
6/19/2014 12.78 11.96
6/20/2014 12.8 11.94
6/21/2014 12.8 11.94
6/22/2014 12.8 11.94
6/23/2014 12.82 11.95
6/24/2014 12.71 11.94
6/25/2014 12.79 11.91
6/26/2014 12.78 11.92
6/27/2014 12.81 11.92
6/28/2014 12.81 11.92
6/29/2014 12.81 11.92
6/30/2014 12.83 12.01
7/1/2014 12.91 12.02
7/2/2014 12.93 11.97
7/3/2014 12.99 11.98
7/4/2014 12.99 11.98
7/5/2014 12.99 11.98
7/6/2014 12.99 11.98
7/7/2014 12.92 12.02
7/8/2014 12.71 11.93
7/9/2014 12.77 11.96
7/10/2014 12.69 11.98
7/11/2014 12.69 11.97
7/12/2014 12.69 11.97
7/13/2014 12.69 11.97
7/14/2014 12.77 11.99
7/15/2014 12.73 11.99
7/16/2014 12.78 11.98
7/17/2014 12.6 11.88
7/18/2014 12.72 11.85
7/19/2014 12.72 11.85
7/20/2014 12.72 11.85
7/21/2014 12.69 11.78
7/22/2014 12.76 11.96
7/23/2014 12.79 11.98
7/24/2014 12.8 11.99
7/25/2014 12.74 11.93
7/26/2014 12.74 11.93
7/27/2014 12.74 11.93
7/28/2014 12.72 11.93
7/29/2014 12.66 11.87
7/30/2014 12.68 11.82
7/31/2014 12.4 11.6
8/1/2014 12.32 11.51
8/2/2014 12.32 11.51
8/3/2014 12.32 11.51
8/4/2014 12.41 11.54
8/5/2014 12.3 11.5
8/6/2014 12.28 11.52
8/7/2014 12.22 11.54
8/8/2014 12.27 11.53
8/9/2014 12.27 11.53
8/10/2014 12.27 11.53
8/11/2014 12.33 11.57
8/12/2014 12.29 11.58
8/13/2014 12.37 11.68
8/14/2014 12.43 11.75
8/15/2014 12.43 11.84
8/16/2014 12.43 11.84
8/17/2014 12.43 11.84
8/18/2014 12.55 11.9
8/19/2014 12.63 11.96
8/20/2014 12.68 12.04
8/21/2014 12.72 12.08
8/22/2014 12.7 12.05
8/23/2014 12.7 12.05
8/24/2014 12.7 12.05
8/25/2014 12.78 12.09
8/26/2014 12.8 12.15
8/27/2014 12.81 12.17
8/28/2014 12.77 12.12
8/29/2014 12.82 12.02
8/30/2014 12.82 12.02
8/31/2014 12.82 12.02
9/1/2014 12.82 12.02
9/2/2014 12.82 12.03
9/3/2014 12.79 12.08
9/4/2014 12.74 12.06
9/5/2014 12.79 12.05
9/6/2014 12.79 12.05
9/7/2014 12.79 12.05
9/8/2014 12.66 11.84
9/9/2014 12.57 11.82
9/10/2014 12.62 11.89
9/11/2014 12.63 11.89
9/12/2014 12.55 11.81
9/13/2014 12.55 11.81
9/14/2014 12.55 11.81
9/15/2014 12.51 11.84
9/16/2014 12.58 12.02
9/17/2014 12.61 12.01
9/18/2014 12.67 12.06
9/19/2014 12.66 12.07
9/20/2014 12.66 12.07
9/21/2014 12.66 12.07
9/22/2014 12.53 11.94
9/23/2014 12.47 11.93
9/24/2014 12.54 11.96
9/25/2014 12.32 11.8
9/26/2014 12.43 11.82
9/27/2014 12.43 11.82
9/28/2014 12.43 11.82
9/29/2014 12.37 11.77
9/30/2014 12.35 11.7
10/1/2014 12.17 11.55
10/2/2014 12.16 11.44
10/3/2014 12.3 11.66
10/4/2014 12.3 11.66
10/5/2014 12.3 11.66
10/6/2014 12.28 11.73
10/7/2014 12 11.64
10/8/2014 12.18 11.7
10/9/2014 11.92 11.51
10/10/2014 11.74 11.04
10/11/2014 11.74 11.04
10/12/2014 11.74 11.04
10/13/2014 11.56 10.61
10/14/2014 11.55 10.48
10/15/2014 11.45 10.25
10/16/2014 11.48 10.71
10/17/2014 11.68 10.95
10/18/2014 11.68 10.95
10/19/2014 11.68 10.95
10/20/2014 11.78 10.98
10/21/2014 12.05 11.31
10/22/2014 11.95 11.34
10/23/2014 12.12 11.4
10/24/2014 12.2 11.55
10/25/2014 12.2 11.55
10/26/2014 12.2 11.55
10/27/2014 12.17 11.54
10/28/2014 12.33 11.57
10/29/2014 12.32 11.65
10/30/2014 12.37 11.74
10/31/2014 12.51 11.82
11/1/2014 12.51 11.82
11/2/2014 12.51 11.82
11/3/2014 12.5 11.82
11/4/2014 12.42 11.78
11/5/2014 12.5 11.88
11/6/2014 12.48 11.84
11/7/2014 12.49 11.83
11/8/2014 12.49 11.83
11/9/2014 12.49 11.83
11/10/2014 12.52 11.82
11/11/2014 12.53 11.9
11/12/2014 12.52 11.84
11/13/2014 12.51 11.9
11/14/2014 12.52 11.93
11/15/2014 12.52 11.93
11/16/2014 12.52 11.93
11/17/2014 12.5 11.85
11/18/2014 12.57 11.82
11/19/2014 12.53 11.83
11/20/2014 12.56 11.88
11/21/2014 12.64 11.91
11/22/2014 12.64 11.91
11/23/2014 12.64 11.91
11/24/2014 12.69 11.91
11/25/2014 12.68 11.9
11/26/2014 12.7 11.91
11/27/2014 12.7 11.91
11/28/2014 12.62 11.92
11/29/2014 12.62 11.92
11/30/2014 12.62 11.92
12/1/2014 12.47 11.67
12/2/2014 12.53 11.78
12/3/2014 12.58 11.83
12/4/2014 12.55 11.77
12/5/2014 12.59 11.83
12/6/2014 12.59 11.83
12/7/2014 12.59 11.83
12/8/2014 12.39 11.66
12/9/2014 12.35 11.55
12/10/2014 12.13 11.38
12/11/2014 12.17 11.43
12/12/2014 11.93 11.22
12/13/2014 11.93 11.22
12/14/2014 11.93 11.22
12/15/2014 11.81 11.1
12/16/2014 11.68 11
12/17/2014 11.94 11.16
12/18/2014 12.25 11.51
12/19/2014 12.32 11.54
12/20/2014 12.32 11.54
12/21/2014 12.32 11.54
12/22/2014 12.37 11.58
12/23/2014 12.42 11.52
12/24/2014 12.42 11.55
12/25/2014 12.42 11.55
12/26/2014 12.46 11.74
12/27/2014 12.46 11.74
12/28/2014 12.46 11.74
12/29/2014 12.4 11.58
12/30/2014 12.35 11.46
12/31/2014 12.23 11.44
1/1/2015 12.23 11.44
1/2/2015 12.22 11.41
1/3/2015 12.22 11.41
1/4/2015 12.22 11.41
1/5/2015 11.96 11.13
1/6/2015 11.84 11.1
1/7/2015 11.96 11.18
1/8/2015 12.2 11.41
1/9/2015 12.09 11.29
1/10/2015 12.09 11.29
1/11/2015 12.09 11.29
1/12/2015 12 11.24
1/13/2015 11.96 11.2
1/14/2015 11.87 11.07
1/15/2015 11.74 10.97
1/16/2015 11.88 11.2
1/17/2015 11.88 11.2
1/18/2015 11.88 11.2
1/19/2015 11.88 11.2
1/20/2015 11.9 11.26
1/21/2015 11.96 11.22
1/22/2015 12.14 11.42
1/23/2015 12.08 11.37
1/24/2015 12.08 11.37
1/25/2015 12.08 11.37
1/26/2015 12.13 11.26
1/27/2015 11.99 11.23
1/28/2015 11.83 11.16
1/29/2015 11.93 11.21
1/30/2015 11.77 11.08
1/31/2015 11.77 11.08
2/1/2015 11.77 11.08
2/2/2015 11.94 11.09
2/3/2015 12.16 11.36
2/4/2015 12.14 11.26
2/5/2015 12.25 11.35
2/6/2015 12.15 11.19
2/7/2015 12.15 11.19
2/8/2015 12.15 11.19
2/9/2015 12.12 11.18
2/10/2015 12.24 11.36
2/11/2015 12.27 11.32
2/12/2015 12.4 11.42
2/13/2015 12.47 11.45
2/14/2015 12.47 11.45
2/15/2015 12.47 11.45
2/16/2015 12.47 11.45
2/17/2015 12.49 11.44
2/18/2015 12.48 11.39
2/19/2015 12.47 11.31
2/20/2015 12.54 11.38
2/21/2015 12.54 11.38
2/22/2015 12.54 11.38
2/23/2015 12.53 11.39
2/24/2015 12.57 11.46
2/25/2015 12.58 11.52
2/26/2015 12.58 11.5
2/27/2015 12.55 11.51
2/28/2015 12.55 11.51
3/1/2015 12.55 11.51
3/2/2015 12.63 11.56
3/3/2015 12.57 11.49
3/4/2015 12.52 11.47
3/5/2015 12.53 11.54
3/6/2015 12.36 11.39
3/7/2015 12.36 11.39
3/8/2015 12.36 11.39
3/9/2015 12.32 11.43
3/10/2015 12.09 11.28
3/11/2015 12.07 11.21
3/12/2015 12.23 11.24
3/13/2015 12.14 11.21
3/14/2015 12.14 11.21
3/15/2015 12.14 11.21
3/16/2015 12.27 11.32
3/17/2015 12.24 11.29
3/18/2015 12.39 11.41
3/19/2015 12.32 11.36
3/20/2015 12.42 11.42
3/21/2015 12.42 11.42
3/22/2015 12.42 11.42
3/23/2015 12.4 11.36
3/24/2015 12.33 11.33
3/25/2015 12.15 11.2
3/26/2015 12.09 11.19
3/27/2015 12.13 11.18
3/28/2015 12.13 11.18
3/29/2015 12.13 11.18
3/30/2015 12.28 11.28
3/31/2015 12.17 11.25
4/1/2015 12.13 11.19
4/2/2015 12.19 11.19
4/3/2015 12.19 11.19
4/4/2015 12.19 11.19
4/5/2015 12.19 11.19
4/6/2015 12.28 11.23
4/7/2015 12.27 11.26
4/8/2015 12.22 11.22
4/9/2015 12.29 11.23
4/10/2015 12.38 11.27
4/11/2015 12.38 11.27
4/12/2015 12.38 11.27
4/13/2015 12.34 11.31
4/14/2015 12.35 11.33
4/15/2015 12.43 11.45
4/16/2015 12.42 11.48
4/17/2015 12.27 11.37
4/18/2015 12.27 11.37
4/19/2015 12.27 11.37
4/20/2015 12.37 11.39
4/21/2015 12.34 11.37
4/22/2015 12.41 11.43
4/23/2015 12.44 11.48
4/24/2015 12.48 11.5
4/25/2015 12.48 11.5
4/26/2015 12.48 11.5
4/27/2015 12.44 11.43
4/28/2015 12.47 11.51
4/29/2015 12.45 11.49
4/30/2015 12.32 11.38
5/1/2015 12.44 11.46
5/2/2015 12.44 11.46
5/3/2015 12.44 11.46
5/4/2015 12.49 11.46
5/5/2015 12.36 11.41
5/6/2015 12.3 11.32
5/7/2015 12.35 11.41
5/8/2015 12.42 11.42
5/9/2015 12.42 11.42
5/10/2015 12.42 11.42
5/11/2015 12.37 11.33
5/12/2015 12.34 11.32
5/13/2015 12.35 11.4
5/14/2015 12.48 11.53
5/15/2015 12.49 11.56
5/16/2015 12.49 11.56
5/17/2015 12.49 11.56
5/18/2015 12.53 11.57
5/19/2015 12.53 11.51
5/20/2015 12.54 11.53
5/21/2015 12.58 11.54
5/22/2015 12.55 11.53
5/23/2015 12.55 11.53
5/24/2015 12.55 11.53
5/25/2015 12.55 11.53
5/26/2015 12.44 11.42
5/27/2015 12.56 11.55
5/28/2015 12.55 11.52
5/29/2015 12.48 11.45
5/30/2015 12.48 11.45
5/31/2015 12.48 11.45
6/1/2015 12.49 11.48
6/2/2015 12.5 11.46
6/3/2015 12.54 11.47
6/4/2015 12.44 11.48
6/5/2015 12.43 11.38
6/6/2015 12.43 11.38
6/7/2015 12.43 11.38
6/8/2015 12.27 11.18
6/9/2015 12.26 11.17
6/10/2015 12.41 11.32
6/11/2015 12.44 11.34
6/12/2015 12.35 11.33
6/13/2015 12.35 11.33
6/14/2015 12.35 11.33
6/15/2015 12.28 11.28
6/16/2015 12.34 11.38
6/17/2015 12.35 11.3
6/18/2015 12.47 11.37
6/19/2015 12.4 11.34
6/20/2015 12.4 11.34
6/21/2015 12.4 11.34
6/22/2015 12.49 11.39
6/23/2015 12.5 11.41
6/24/2015 12.41 11.34
6/25/2015 12.37 11.27
6/26/2015 12.37 11.19
6/27/2015 12.37 11.19
6/28/2015 12.37 11.19
6/29/2015 12.1 10.85
6/30/2015 12.11 10.97
7/1/2015 12.18 11.03
7/2/2015 12.19 11.01
7/3/2015 12.19 11.01
7/4/2015 12.19 11.01
7/5/2015 12.19 11.01
7/6/2015 12.1 10.95
7/7/2015 12.16 11.04
7/8/2015 11.86 10.79
7/9/2015 11.91 10.75
7/10/2015 12.07 10.95
7/11/2015 12.07 10.95
7/12/2015 12.07 10.95
7/13/2015 12.2 11.03
7/14/2015 12.26 11.13
7/15/2015 12.25 11.11
7/16/2015 12.34 11.23
7/17/2015 12.34 11.14
7/18/2015 12.34 11.14
7/19/2015 12.34 11.14
7/20/2015 12.35 11.06
7/21/2015 12.29 11.07
7/22/2015 12.22 11.02
7/23/2015 12.15 10.93
7/24/2015 12.01 10.86
7/25/2015 12.01 10.86
7/26/2015 12.01 10.86
7/27/2015 11.92 10.61
7/28/2015 12.06 10.72
7/29/2015 12.18 10.82
7/30/2015 12.21 10.77
7/31/2015 12.17 10.83
8/1/2015 12.17 10.83
8/2/2015 12.17 10.83
8/3/2015 12.13 10.83
8/4/2015 12.09 10.83
8/5/2015 12.09 10.86
8/6/2015 11.99 10.72
8/7/2015 11.88 10.5
8/8/2015 11.88 10.5
8/9/2015 11.88 10.5
8/10/2015 12.04 10.61
8/11/2015 11.88 10.53
8/12/2015 11.88 10.41
8/13/2015 11.86 10.47
8/14/2015 11.91 10.56
8/15/2015 11.91 10.56
8/16/2015 11.91 10.56
8/17/2015 11.96 10.56
8/18/2015 11.94 10.57
8/19/2015 11.83 10.44
8/20/2015 11.57 10.18
8/21/2015 11.21 9.88
8/22/2015 11.21 9.88
8/23/2015 11.21 9.88
8/24/2015 10.74 9.39
8/25/2015 10.64 9.4
8/26/2015 11.04 9.7
8/27/2015 11.33 9.96
8/28/2015 11.35 9.96
8/29/2015 11.35 9.96
8/30/2015 11.35 9.96
8/31/2015 11.28 9.95
9/1/2015 10.93 9.64
9/2/2015 11.14 9.81
9/3/2015 11.17 9.83
9/4/2015 11 9.74
9/5/2015 11 9.74
9/6/2015 11 9.74
9/7/2015 11 9.74
9/8/2015 11.21 9.71
9/9/2015 11.07 9.63
9/10/2015 11.13 9.68
9/11/2015 11.18 9.68
9/12/2015 11.18 9.68
9/13/2015 11.18 9.68
9/14/2015 11.16 9.65
9/15/2015 11.29 9.86
9/16/2015 11.4 9.9
9/17/2015 11.36 9.91
9/18/2015 11.15 9.75
9/19/2015 11.15 9.75
9/20/2015 11.15 9.75
9/21/2015 11.19 9.74
9/22/2015 11.04 9.62
9/23/2015 11.02 9.6
9/24/2015 10.96 9.6
9/25/2015 10.97 9.57
9/26/2015 10.97 9.57
9/27/2015 10.97 9.57
9/28/2015 10.65 9.27
9/29/2015 10.63 9.2
9/30/2015 10.84 9.29
10/1/2015 10.85 9.32
10/2/2015 10.99 9.4
10/3/2015 10.99 9.4
10/4/2015 10.99 9.4
10/5/2015 11.2 9.54
10/6/2015 11.2 9.64
10/7/2015 11.23 9.66
10/8/2015 11.32 9.77
10/9/2015 11.34 9.9
10/10/2015 11.34 9.9
10/11/2015 11.34 9.9
10/12/2015 11.32 9.92
10/13/2015 11.25 9.8
10/14/2015 11.19 9.72
10/15/2015 11.36 9.82
10/16/2015 11.44 9.96
10/17/2015 11.44 9.96
10/18/2015 11.44 9.96
10/19/2015 11.44 9.92
10/20/2015 11.44 9.99
10/21/2015 11.38 9.95
10/22/2015 11.57 10.13
10/23/2015 11.69 10.26
10/24/2015 11.69 10.26
10/25/2015 11.69 10.26
10/26/2015 11.65 10.18
10/27/2015 11.6 10.13
10/28/2015 11.74 10.24
10/29/2015 11.73 10.25
10/30/2015 11.67 10.2
10/31/2015 11.67 10.2
11/1/2015 11.67 10.2
11/2/2015 11.81 10.3
11/3/2015 11.85 10.32
11/4/2015 11.8 10.34
11/5/2015 11.78 10.33
11/6/2015 11.71 10.19
11/7/2015 11.71 10.19
11/8/2015 11.71 10.19
11/9/2015 11.6 10.08
11/10/2015 11.59 10.09
11/11/2015 11.57 10.01
11/12/2015 11.41 9.81
11/13/2015 11.27 9.71
11/14/2015 11.27 9.71
11/15/2015 11.27 9.71
11/16/2015 11.41 9.9
11/17/2015 11.41 9.9
11/18/2015 11.59 9.99
11/19/2015 11.57 10.02
11/20/2015 11.6 10
11/21/2015 11.6 10
11/22/2015 11.6 10
11/23/2015 11.58 9.99
11/24/2015 11.58 10.03
11/25/2015 11.59 9.99
11/26/2015 11.59 9.99
11/27/2015 11.6 10
11/28/2015 11.6 10
11/29/2015 11.6 10
11/30/2015 11.53 9.98
12/1/2015 11.67 10.06
12/2/2015 11.55 9.99
12/3/2015 11.37 9.94
12/4/2015 11.59 10.05
12/5/2015 11.59 10.05
12/6/2015 11.59 10.05
12/7/2015 11.51 9.95
12/8/2015 11.34 9.86
12/9/2015 11.26 9.72
12/10/2015 11.29 9.77
12/11/2015 11.03 9.5
12/12/2015 11.03 9.5
12/13/2015 11.03 9.5
12/14/2015 11.03 9.41
12/15/2015 11.16 9.59
12/16/2015 11.34 9.78
12/17/2015 11.18 9.76
12/18/2015 10.96 9.7
12/19/2015 10.96 9.7
12/20/2015 10.96 9.7
12/21/2015 11.05 9.72
12/22/2015 11.13 9.82
12/23/2015 11.26 9.95
12/24/2015 11.25 10.09
12/25/2015 11.25 10.09
12/26/2015 11.25 10.09
12/27/2015 11.25 10.09
12/28/2015 11.23 10.02
12/29/2015 11.28 9.97
12/30/2015 11.2 9.96
12/31/2015 11.11 9.9
1/1/2016 11.11 9.9
1/2/2016 11.11 9.9
1/3/2016 11.11 9.9
1/4/2016 10.91 9.75
1/5/2016 10.93 9.62
1/6/2016 10.78 9.5
1/7/2016 10.48 9.25
1/8/2016 10.37 9.12
1/9/2016 10.37 9.12
1/10/2016 10.37 9.12
1/11/2016 10.39 8.95
1/12/2016 10.47 9.07
1/13/2016 10.21 8.78
1/14/2016 10.37 8.88
1/15/2016 10.09 8.63
1/16/2016 10.09 8.63
1/17/2016 10.09 8.63
1/18/2016 10.09 8.63
1/19/2016 10.07 8.49
1/20/2016 9.92 8.28
1/21/2016 9.97 8.3
1/22/2016 10.2 8.56
1/23/2016 10.2 8.56
1/24/2016 10.2 8.56
1/25/2016 10.05 8.42
1/26/2016 10.21 8.67
1/27/2016 10.08 8.57
1/28/2016 10.14 8.64
1/29/2016 10.4 8.89
1/30/2016 10.4 8.89
1/31/2016 10.4 8.89
2/1/2016 10.38 8.99
2/2/2016 10.16 8.78
2/3/2016 10.19 8.79
2/4/2016 10.2 8.77
2/5/2016 9.98 8.64
2/6/2016 9.98 8.64
2/7/2016 9.98 8.64
2/8/2016 9.73 8.37
2/9/2016 9.72 8.24
2/10/2016 9.72 8.2
2/11/2016 9.56 8.1
2/12/2016 9.77 8.31
2/13/2016 9.77 8.31
2/14/2016 9.77 8.31
2/15/2016 9.77 8.31
2/16/2016 9.94 8.47
2/17/2016 10.13 8.64
2/18/2016 10.08 8.66
2/19/2016 10.09 8.59
2/20/2016 10.09 8.59
2/21/2016 10.09 8.59
2/22/2016 10.25 8.75
2/23/2016 10.12 8.6
2/24/2016 10.15 8.68
2/25/2016 10.28 8.79
2/26/2016 10.28 8.8
2/27/2016 10.28 8.8
2/28/2016 10.28 8.8
2/29/2016 10.19 8.74
3/1/2016 10.48 8.95
3/2/2016 10.55 9.08
3/3/2016 10.59 9.12
3/4/2016 10.63 9.2
3/5/2016 10.63 9.2
3/6/2016 10.63 9.2
3/7/2016 10.62 9.2
3/8/2016 10.43 9.06
3/9/2016 10.47 9.06
3/10/2016 10.47 9.08
3/11/2016 10.67 9.27
3/12/2016 10.67 9.27
3/13/2016 10.67 9.27
3/14/2016 10.66 9.26
3/15/2016 10.65 9.27
3/16/2016 10.7 9.33
3/17/2016 10.77 9.4
3/18/2016 10.84 9.45
3/19/2016 10.84 9.45
3/20/2016 10.84 9.45
3/21/2016 10.87 9.47
3/22/2016 10.86 9.5
3/23/2016 10.79 9.44
3/24/2016 10.77 9.35
3/25/2016 10.77 9.35
3/26/2016 10.77 9.35
3/27/2016 10.77 9.35
3/28/2016 10.77 9.32
3/29/2016 10.85 9.44
3/30/2016 10.92 9.49
3/31/2016 10.9 9.51
4/1/2016 10.97 9.62
4/2/2016 10.97 9.62
4/3/2016 10.97 9.62
4/4/2016 10.94 9.54
4/5/2016 10.83 9.44
4/6/2016 10.96 9.56
4/7/2016 10.82 9.43
4/8/2016 10.78 9.38
4/9/2016 10.78 9.38
4/10/2016 10.78 9.38
4/11/2016 10.76 9.42
4/12/2016 10.86 9.48
4/13/2016 11.02 9.61
4/14/2016 11.05 9.69
4/15/2016 11.03 9.69
4/16/2016 11.03 9.69
4/17/2016 11.03 9.69
4/18/2016 11.1 9.83
4/19/2016 11.15 9.81
4/20/2016 11.19 9.85
4/21/2016 11.15 9.84
4/22/2016 11.13 9.9
4/23/2016 11.13 9.9
4/24/2016 11.13 9.9
4/25/2016 11.11 9.88
4/26/2016 11.14 9.9
4/27/2016 11.14 9.93
4/28/2016 11.04 9.89
4/29/2016 10.99 9.87
4/30/2016 10.99 9.87
5/1/2016 10.99 9.87
5/2/2016 11.1 9.87
5/3/2016 10.99 9.78
5/4/2016 10.91 9.78
5/5/2016 10.89 9.72
5/6/2016 10.92 9.75
5/7/2016 10.92 9.75
5/8/2016 10.92 9.75
5/9/2016 10.84 9.68
5/10/2016 10.98 9.74
5/11/2016 10.89 9.73
5/12/2016 10.89 9.71
5/13/2016 10.81 9.7
5/14/2016 10.81 9.7
5/15/2016 10.81 9.7
5/16/2016 10.9 9.77
5/17/2016 10.82 9.72
5/18/2016 10.87 9.76
5/19/2016 10.81 9.73
5/20/2016 10.89 9.64
5/21/2016 10.89 9.64
5/22/2016 10.89 9.64
5/23/2016 10.86 9.63
5/24/2016 11.01 9.76
5/25/2016 11.1 9.87
5/26/2016 11.1 9.93
5/27/2016 11.14 9.95
5/28/2016 11.14 9.95
5/29/2016 11.14 9.95
5/30/2016 11.14 9.95
5/31/2016 11.13 9.94
6/1/2016 11.13 10.05
6/2/2016 11.14 10.03
6/3/2016 11.1 10.03
6/4/2016 11.1 10.03
6/5/2016 11.1 10.03
6/6/2016 11.15 10.07
6/7/2016 11.17 10.12
6/8/2016 11.13 10.03
6/9/2016 11.11 10.06
6/10/2016 11 9.88
6/11/2016 11 9.88
6/12/2016 11 9.88
6/13/2016 10.92 9.87
6/14/2016 10.86 9.78
6/15/2016 10.84 9.9
6/16/2016 10.88 9.91
6/17/2016 10.84 9.93
6/18/2016 10.84 9.93
6/19/2016 10.84 9.93
6/20/2016 10.93 9.95
6/21/2016 10.96 9.97
6/22/2016 10.94 9.92
6/23/2016 11.1 9.97
6/24/2016 10.64 9.82
6/25/2016 10.64 9.82
6/26/2016 10.64 9.82
6/27/2016 10.43 9.49
6/28/2016 10.64 9.69
6/29/2016 10.85 9.84
6/30/2016 11 9.88
7/1/2016 11.02 9.99
7/2/2016 11.02 9.99
7/3/2016 11.02 9.99
7/4/2016 11.02 9.99
7/5/2016 10.95 9.95
7/6/2016 11 10.08
7/7/2016 11.03 10.09
7/8/2016 11.13 10.11
7/9/2016 11.13 10.11
7/10/2016 11.13 10.11
7/11/2016 11.21 10.11
7/12/2016 11.32 10.24
7/13/2016 11.31 10.19
7/14/2016 11.4 10.23
7/15/2016 11.39 10.31
7/16/2016 11.39 10.31
7/17/2016 11.39 10.31
7/18/2016 11.41 10.3
7/19/2016 11.4 10.37
7/20/2016 11.45 10.42
7/21/2016 11.41 10.49
7/22/2016 11.45 10.5
7/23/2016 11.45 10.5
7/24/2016 11.45 10.5
7/25/2016 11.41 10.52
7/26/2016 11.41 10.48
7/27/2016 11.4 10.45
7/28/2016 11.41 10.42
7/29/2016 11.42 10.48
7/30/2016 11.42 10.48
7/31/2016 11.42 10.48
8/1/2016 11.41 10.5
8/2/2016 11.34 10.42
8/3/2016 11.39 10.44
8/4/2016 11.4 10.51
8/5/2016 11.52 10.51
8/6/2016 11.52 10.51
8/7/2016 11.52 10.51
8/8/2016 11.44 10.35
8/9/2016 11.47 10.45
8/10/2016 11.43 10.51
8/11/2016 11.49 10.53
8/12/2016 11.47 10.5
8/13/2016 11.47 10.5
8/14/2016 11.47 10.5
8/15/2016 11.51 10.56
8/16/2016 11.46 10.53
8/17/2016 11.48 10.53
8/18/2016 11.5 10.58
8/19/2016 11.48 10.61
8/20/2016 11.48 10.61
8/21/2016 11.48 10.61
8/22/2016 11.48 10.56
8/23/2016 11.5 10.57
8/24/2016 11.46 10.52
8/25/2016 11.45 10.58
8/26/2016 11.45 10.54
8/27/2016 11.45 10.54
8/28/2016 11.45 10.54
8/29/2016 11.5 10.55
8/30/2016 11.49 10.53
8/31/2016 11.47 10.51
9/1/2016 11.46 10.59
9/2/2016 11.51 10.55
9/3/2016 11.51 10.55
9/4/2016 11.51 10.55
9/5/2016 11.51 10.55
9/6/2016 11.54 10.55
9/7/2016 11.55 10.63
9/8/2016 11.44 10.47
9/9/2016 11.18 10.29
9/10/2016 11.18 10.29
9/11/2016 11.18 10.29
9/12/2016 11.3 10.38
9/13/2016 11.13 10.15
9/14/2016 11.13 10.21
9/15/2016 11.25 10.31
9/16/2016 11.2 10.3
9/17/2016 11.2 10.3
9/18/2016 11.2 10.3
9/19/2016 11.2 10.26
9/20/2016 11.21 10.2
9/21/2016 11.33 10.36
9/22/2016 11.42 10.39
9/23/2016 11.36 10.32
9/24/2016 11.36 10.32
9/25/2016 11.36 10.32
9/26/2016 11.25 10.15
9/27/2016 11.33 10.25
9/28/2016 11.4 10.33
9/29/2016 11.3 10.24
9/30/2016 11.4 10.28
10/1/2016 11.4 10.28
10/2/2016 11.4 10.28
10/3/2016 11.38 10.27
10/4/2016 11.35 10.18
10/5/2016 11.41 10.27
10/6/2016 11.33 10.25
10/7/2016 11.29 10.19
10/8/2016 11.29 10.19
10/9/2016 11.29 10.19
10/10/2016 11.34 10.2
10/11/2016 11.2 10.15
10/12/2016 11.2 10.14
10/13/2016 11.16 10.1
10/14/2016 11.17 10.07
10/15/2016 11.17 10.07
10/16/2016 11.17 10.07
10/17/2016 11.14 9.99
10/18/2016 11.2 10.05
10/19/2016 11.24 10.09
10/20/2016 11.24 10.06
10/21/2016 11.23 10.1
10/22/2016 11.23 10.1
10/23/2016 11.23 10.1
10/24/2016 11.29 10.09
10/25/2016 11.25 10.13
10/26/2016 11.23 10.09
10/27/2016 11.19 10.07
10/28/2016 11.16 10.01
10/29/2016 11.16 10.01
10/30/2016 11.16 10.01
10/31/2016 11.13 9.95
11/1/2016 11.04 9.83
11/2/2016 10.98 9.61
11/3/2016 10.92 9.57
11/4/2016 10.89 9.49
11/5/2016 10.89 9.49
11/6/2016 10.89 9.49
11/7/2016 11.04 9.6
11/8/2016 11.1 9.66
11/9/2016 11.19 9.77
11/10/2016 11.23 9.82
11/11/2016 11.21 9.92
11/12/2016 11.21 9.92
11/13/2016 11.21 9.92
11/14/2016 11.18 9.89
11/15/2016 11.27 9.98
11/16/2016 11.25 10.02
11/17/2016 11.33 9.97
11/18/2016 11.3 10.01
11/19/2016 11.3 10.01
11/20/2016 11.3 10.01
11/21/2016 11.37 10.05
11/22/2016 11.41 10.16
11/23/2016 11.41 10.12
11/24/2016 11.41 10.12
11/25/2016 11.46 10.16
11/26/2016 11.46 10.16
11/27/2016 11.46 10.16
11/28/2016 11.39 10.12
11/29/2016 11.41 10.11
11/30/2016 11.4 10.04
12/1/2016 11.37 10.02
12/2/2016 11.36 10.08
12/3/2016 11.36 10.08
12/4/2016 11.36 10.08
12/5/2016 11.44 10.11
12/6/2016 11.49 10.15
12/7/2016 11.66 10.23
12/8/2016 11.61 10.14
12/9/2016 11.68 10.22
12/10/2016 11.68 10.22
12/11/2016 11.68 10.22
12/12/2016 11.67 10.22
12/13/2016 11.75 10.28
12/14/2016 11.67 10.25
12/15/2016 11.71 10.28
12/16/2016 11.68 10.34
12/17/2016 11.68 10.34
12/18/2016 11.68 10.34
12/19/2016 11.71 10.3
12/20/2016 11.77 10.38
12/21/2016 11.75 10.39
12/22/2016 11.72 10.35
12/23/2016 11.74 10.42
12/24/2016 11.74 10.42
12/25/2016 11.74 10.42
12/26/2016 11.74 10.42
12/27/2016 11.77 10.36
12/28/2016 11.6 10.33
12/29/2016 11.6 10.32
12/30/2016 11.54 10.28
12/31/2016 11.54 10.28
1/1/2017 11.54 10.28
1/2/2017 11.54 10.28
1/3/2017 11.63 10.49
1/4/2017 11.7 10.68
1/5/2017 11.69 10.7
1/6/2017 11.73 10.68
1/7/2017 11.73 10.68
1/8/2017 11.73 10.68
1/9/2017 11.71 10.66
1/10/2017 11.73 10.62
1/11/2017 11.76 10.7
1/12/2017 11.73 10.69
1/13/2017 11.75 10.76
1/14/2017 11.75 10.76
1/15/2017 11.75 10.76
1/16/2017 11.75 10.76
1/17/2017 11.69 10.67
1/18/2017 11.7 10.67
1/19/2017 11.68 10.67
1/20/2017 11.7 10.71
1/21/2017 11.7 10.71
1/22/2017 11.7 10.71
1/23/2017 11.66 10.68
1/24/2017 11.73 10.81
1/25/2017 11.82 10.84
1/26/2017 11.82 10.73
1/27/2017 11.8 10.76
1/28/2017 11.8 10.76
1/29/2017 11.8 10.76
1/30/2017 11.73 10.74
1/31/2017 11.71 10.87
2/1/2017 11.75 10.81
2/2/2017 11.74 10.75
2/3/2017 11.84 11.01
2/4/2017 11.84 11.01
2/5/2017 11.84 11.01
2/6/2017 11.82 10.95
2/7/2017 11.82 11
2/8/2017 11.75 10.98
2/9/2017 11.81 10.95
2/10/2017 11.85 11.02
2/11/2017 11.85 11.02
2/12/2017 11.85 11.02
2/13/2017 11.92 11.02
2/14/2017 11.98 11.04
2/15/2017 12.03 11.07
2/16/2017 12.02 11.01
2/17/2017 12.03 10.9
2/18/2017 12.03 10.9
2/19/2017 12.03 10.9
2/20/2017 12.03 10.9
2/21/2017 12.11 11
2/22/2017 12.12 11.05
2/23/2017 12.13 11.13
2/24/2017 12.14 11.15
2/25/2017 12.14 11.15
2/26/2017 12.14 11.15
2/27/2017 12.16 11.21
2/28/2017 12.13 11.11
3/1/2017 12.31 11.2
3/2/2017 12.23 11.22
3/3/2017 12.24 11.19
3/4/2017 12.24 11.19
3/5/2017 12.24 11.19
3/6/2017 12.19 11.12
3/7/2017 12.14 11.16
3/8/2017 12.03 11.02
3/9/2017 12.04 10.93
3/10/2017 12.07 11.01
3/11/2017 12.07 11.01
3/12/2017 12.07 11.01
3/13/2017 12.07 11.03
3/14/2017 12.02 10.89
3/15/2017 12.12 11.05
3/16/2017 12.12 11.05
3/17/2017 12.11 11.11
3/18/2017 12.11 11.11
3/19/2017 12.11 11.11
3/20/2017 12.08 11.08
3/21/2017 11.92 10.88
3/22/2017 11.93 10.94
3/23/2017 11.92 10.98
3/24/2017 11.93 10.95
3/25/2017 11.93 10.95
3/26/2017 11.93 10.95
3/27/2017 11.92 10.95
3/28/2017 12.02 11.01
3/29/2017 12.04 11.06
3/30/2017 12.09 11.14
3/31/2017 12.06 11.16
4/1/2017 12.06 11.16
4/2/2017 12.06 11.16
4/3/2017 12.04 11.16
4/4/2017 12.05 11.12
4/5/2017 12.02 11.14
4/6/2017 12.05 11.19
4/7/2017 11.95 11.19
4/8/2017 11.95 11.19
4/9/2017 11.95 11.19
4/10/2017 11.96 11.2
4/11/2017 11.94 11.16
4/12/2017 11.9 11.07
4/13/2017 11.81 11.11
4/14/2017 11.81 11.11
4/15/2017 11.81 11.11
4/16/2017 11.81 11.11
4/17/2017 11.9 11.22
4/18/2017 11.86 11.19
4/19/2017 11.87 11.17
4/20/2017 11.98 11.27
4/21/2017 11.95 11.32
4/22/2017 11.95 11.32
4/23/2017 11.95 11.32
4/24/2017 12.1 11.32
4/25/2017 12.2 11.41
4/26/2017 12.2 11.46
4/27/2017 12.2 11.47
4/28/2017 12.17 11.53
4/29/2017 12.17 11.53
4/30/2017 12.17 11.53
5/1/2017 12.2 11.55
5/2/2017 12.21 11.55
5/3/2017 12.19 11.57
5/4/2017 12.19 11.62
5/5/2017 12.25 11.67
5/6/2017 12.25 11.67
5/7/2017 12.25 11.67
5/8/2017 12.16 11.65
5/9/2017 12.16 11.73
5/10/2017 12.17 11.77
5/11/2017 12.16 11.66
5/12/2017 12.16 11.55
5/13/2017 12.16 11.55
5/14/2017 12.16 11.55
5/15/2017 12.22 11.61
5/16/2017 12.24 11.66
5/17/2017 12.01 11.32
5/18/2017 12.05 11.39
5/19/2017 12.14 11.51
5/20/2017 12.14 11.51
5/21/2017 12.14 11.51
5/22/2017 12.19 11.55
5/23/2017 12.24 11.64
5/24/2017 12.27 11.65
5/25/2017 12.33 11.67
5/26/2017 12.34 11.65
5/27/2017 12.34 11.65
5/28/2017 12.34 11.65
5/29/2017 12.34 11.65
5/30/2017 12.34 11.7
5/31/2017 12.32 11.71
6/1/2017 12.41 11.77
6/2/2017 12.48 11.82
6/3/2017 12.48 11.82
6/4/2017 12.48 11.82
6/5/2017 12.46 11.81
6/6/2017 12.44 11.84
6/7/2017 12.46 11.85
6/8/2017 12.38 11.76
6/9/2017 12.35 11.75
6/10/2017 12.35 11.75
6/11/2017 12.35 11.75
6/12/2017 12.32 11.62
6/13/2017 12.39 11.78
6/14/2017 12.38 11.81
6/15/2017 12.34 11.75
6/16/2017 12.33 11.84
6/17/2017 12.33 11.84
6/18/2017 12.33 11.84
6/19/2017 12.44 11.91
6/20/2017 12.34 11.78
6/21/2017 12.32 11.76
6/22/2017 12.31 11.74
6/23/2017 12.33 11.79
6/24/2017 12.33 11.79
6/25/2017 12.33 11.79
6/26/2017 12.33 11.72
6/27/2017 12.24 11.63
6/28/2017 12.35 11.68
6/29/2017 12.26 11.63
6/30/2017 12.28 11.74
7/1/2017 12.28 11.74
7/2/2017 12.28 11.74
7/3/2017 12.31 11.81
7/4/2017 12.31 11.81
7/5/2017 12.33 11.83
7/6/2017 12.22 11.7
7/7/2017 12.22 11.73
7/8/2017 12.22 11.73
7/9/2017 12.22 11.73
7/10/2017 12.23 11.72
7/11/2017 12.23 11.72
7/12/2017 12.33 11.79
7/13/2017 12.35 11.81
7/14/2017 12.41 11.86
7/15/2017 12.41 11.86
7/16/2017 12.41 11.86
7/17/2017 12.4 11.91
7/18/2017 12.42 11.87
7/19/2017 12.49 11.92
7/20/2017 12.5 11.96
7/21/2017 12.47 11.92
7/22/2017 12.47 11.92
7/23/2017 12.47 11.92
7/24/2017 12.46 11.91
7/25/2017 12.51 11.95
7/26/2017 12.52 11.96
7/27/2017 12.5 11.92
7/28/2017 12.49 11.93
7/29/2017 12.49 11.93
7/30/2017 12.49 11.93
7/31/2017 12.48 11.95
8/1/2017 12.52 12.04
8/2/2017 12.53 12
8/3/2017 12.49 11.97
8/4/2017 12.52 12.05
8/5/2017 12.52 12.05
8/6/2017 12.52 12.05
8/7/2017 12.54 12.09
8/8/2017 12.44 11.94
8/9/2017 12.41 11.86
8/10/2017 12.22 11.44
8/11/2017 12.24 11.57
8/12/2017 12.24 11.57
8/13/2017 12.24 11.57
8/14/2017 12.36 11.73
8/15/2017 12.36 11.73
8/16/2017 12.39 11.74
8/17/2017 12.19 11.58
8/18/2017 12.17 11.58
8/19/2017 12.17 11.58
8/20/2017 12.17 11.58
8/21/2017 12.16 11.53
8/22/2017 12.29 11.72
8/23/2017 12.26 11.68
8/24/2017 12.23 11.7
8/25/2017 12.25 11.71
8/26/2017 12.25 11.71
8/27/2017 12.25 11.71
8/28/2017 12.26 11.75
8/29/2017 12.27 11.78
8/30/2017 12.33 11.83
8/31/2017 12.41 11.85
9/1/2017 12.43 11.94
9/2/2017 12.43 11.94
9/3/2017 12.43 11.94
9/4/2017 12.43 11.94
9/5/2017 12.33 11.77
9/6/2017 12.37 11.87
9/7/2017 12.35 11.81
9/8/2017 12.31 11.74
9/9/2017 12.31 11.74
9/10/2017 12.31 11.74
9/11/2017 12.38 11.76
9/12/2017 12.42 11.84
9/13/2017 12.43 11.92
9/14/2017 12.43 11.92
9/15/2017 12.45 11.93
9/16/2017 12.45 11.93
9/17/2017 12.45 11.93
9/18/2017 12.48 12
9/19/2017 12.5 12.03
9/20/2017 12.51 12.02
9/21/2017 12.47 12.01
9/22/2017 12.48 12.01
9/23/2017 12.48 12.01
9/24/2017 12.48 12.01
9/25/2017 12.43 11.99
9/26/2017 12.43 12.05
9/27/2017 12.5 12.05
9/28/2017 12.52 12.12
9/29/2017 12.58 12.13
9/30/2017 12.58 12.13
10/1/2017 12.58 12.13
10/2/2017 12.63 12.2
10/3/2017 12.68 12.22
10/4/2017 12.69 12.24
10/6/2017 12.75 12.37
10/7/2017 12.75 12.37
10/8/2017 12.75 12.37
10/10/2017 12.67 12.27
10/11/2017 12.7 12.25
10/12/2017 12.65 12.29
10/13/2017 12.67 12.3
10/14/2017 12.67 12.3
10/15/2017 12.67 12.3
10/16/2017 12.7 12.31
10/17/2017 12.69 12.34
10/18/2017 12.7 12.35
10/19/2017 12.7 12.37
10/20/2017 12.76 12.45
10/21/2017 12.76 12.45
10/22/2017 12.76 12.45
10/23/2017 12.71 12.31
10/24/2017 12.73 12.39
10/25/2017 12.65 12.27
10/26/2017 12.66 12.22
10/27/2017 12.77 12.31
10/28/2017 12.77 12.31
10/29/2017 12.77 12.31
10/30/2017 12.73 12.3
10/31/2017 12.76 12.33
11/1/2017 12.78 12.37
11/2/2017 12.77 12.35
11/3/2017 12.8 12.38
11/4/2017 12.8 12.38
11/5/2017 12.8 12.38
11/6/2017 12.82 12.43
11/7/2017 12.79 12.38
11/8/2017 12.8 12.35
11/9/2017 12.64 12.18
11/10/2017 12.63 12.14
11/11/2017 12.63 12.14
11/12/2017 12.63 12.14
11/13/2017 12.63 12
11/14/2017 12.58 11.84
11/15/2017 12.51 11.81
11/16/2017 12.64 11.94
11/17/2017 12.6 11.99
11/18/2017 12.6 11.99
11/19/2017 12.6 11.99
11/20/2017 12.63 12.02
11/21/2017 12.73 12.12
11/22/2017 12.73 12.13
11/23/2017 12.73 12.13
11/24/2017 12.77 12.18
11/25/2017 12.77 12.18
11/26/2017 12.77 12.18
11/27/2017 12.73 12.12
11/28/2017 12.88 12.18
11/29/2017 12.86 12.24
11/30/2017 12.95 12.21
12/1/2017 12.92 12.21
12/2/2017 12.92 12.21
12/3/2017 12.92 12.21
12/4/2017 12.9 12.22
12/5/2017 12.83 12.15
12/6/2017 12.8 12.14
12/7/2017 12.84 12.12
12/8/2017 12.91 12.19
12/9/2017 12.91 12.19
12/10/2017 12.91 12.19
12/11/2017 12.87 12.12
12/12/2017 12.89 12.1
12/13/2017 12.88 12.13
12/14/2017 12.82 12.08
12/15/2017 12.93 12.18
12/16/2017 12.93 12.18
12/17/2017 12.93 12.18
12/18/2017 13.04 12.3
12/19/2017 12.98 12.25
12/20/2017 12.97 12.24
12/21/2017 13.02 12.19
12/22/2017 13.01 12.23
12/23/2017 13.01 12.23
12/24/2017 13.01 12.23
12/25/2017 13.01 12.23
12/26/2017 12.99 12.1
12/27/2017 13.01 12.16
12/28/2017 12.95 12.09
12/29/2017 12.89 12.08
12/30/2017 12.89 12.08
12/31/2017 12.89 12.08
1/1/2018 12.89 12.08
1/2/2018 13.03 11.97
1/3/2018 13.14 11.98
1/4/2018 13.24 12.12
1/5/2018 13.34 12.28
1/6/2018 13.34 12.28
1/7/2018 13.34 12.28
1/8/2018 13.36 12.35
1/9/2018 13.38 12.44
1/10/2018 13.35 12.47
1/11/2018 13.47 12.53
1/12/2018 13.58 12.61
1/13/2018 13.58 12.61
1/14/2018 13.58 12.61
1/15/2018 13.58 12.61
1/16/2018 13.52 12.58
1/18/2018 13.61 12.6
1/19/2018 13.68 12.67
1/20/2018 13.68 12.67
1/21/2018 13.68 12.67
1/22/2018 13.8 12.74
1/23/2018 13.84 12.77
1/24/2018 13.85 12.77
1/25/2018 13.83 12.82
1/26/2018 14.01 12.9
1/27/2018 14.01 12.9
1/28/2018 14.01 12.9
1/29/2018 13.9 12.82
1/30/2018 13.73 12.63
1/31/2018 13.72 12.6
2/1/2018 13.73 12.57
2/2/2018 13.42 12.27
2/3/2018 13.42 12.27
2/4/2018 13.42 12.27
2/5/2018 12.99 11.5
2/6/2018 13.12 11.93
2/7/2018 13.05 12.01
2/8/2018 12.57 11.58
2/9/2018 12.62 11.51
2/10/2018 12.62 11.51
2/11/2018 12.62 11.51
2/12/2018 12.8 11.71
2/13/2018 12.82 11.8
2/14/2018 13.02 11.97
2/15/2018 13.2 12.07
2/16/2018 13.23 12.16
2/17/2018 13.23 12.16
2/18/2018 13.23 12.16
2/19/2018 13.23 12.16
2/20/2018 13.16 12.1
2/21/2018 13.1 12.07
2/22/2018 13.1 12.02
2/23/2018 13.31 12.17
2/24/2018 13.31 12.17
2/25/2018 13.31 12.17
2/26/2018 13.48 12.31
2/27/2018 13.29 12.16
2/28/2018 13.12 12.04
3/1/2018 12.94 11.9
3/2/2018 12.99 11.97
3/3/2018 12.99 11.97
3/4/2018 12.99 11.97
3/5/2018 13.13 12.06
3/6/2018 13.19 12.04
3/7/2018 13.18 12.18
3/8/2018 13.23 12.2
3/9/2018 13.38 12.38
3/10/2018 13.38 12.38
3/11/2018 13.38 12.38
3/12/2018 13.38 12.36
3/13/2018 13.28 12.29
3/14/2018 13.2 12.19
3/15/2018 13.19 12.25
3/16/2018 13.21 12.26
3/17/2018 13.21 12.26
3/18/2018 13.21 12.26
3/19/2018 13.02 12.12
3/20/2018 13.04 12.13
3/21/2018 13.05 12.16
3/22/2018 12.71 11.9
3/23/2018 12.45 11.65
3/24/2018 12.45 11.65
3/25/2018 12.45 11.65
3/26/2018 12.78 11.86
3/27/2018 12.55 11.72
3/28/2018 12.49 11.64
3/29/2018 12.67 11.83
3/30/2018 12.67 11.83
3/31/2018 12.67 11.83
4/1/2018 12.67 11.83
4/2/2018 12.39 11.52
4/3/2018 12.54 11.63
4/4/2018 12.68 11.77
4/5/2018 12.79 11.88
4/6/2018 12.51 11.72
4/7/2018 12.51 11.72
4/8/2018 12.51 11.72
4/9/2018 12.57 11.71
4/10/2018 12.79 11.89
4/11/2018 12.73 11.9
4/12/2018 12.77 11.87
4/13/2018 12.73 11.86
4/14/2018 12.73 11.86
4/15/2018 12.73 11.86
4/16/2018 12.83 11.96
4/17/2018 12.97 12.09
4/18/2018 13 12
4/19/2018 12.91 11.99
4/20/2018 12.79 11.96
4/21/2018 12.79 11.96
4/22/2018 12.79 11.96
4/23/2018 12.78 11.97
4/24/2018 12.6 11.85
4/25/2018 12.6 11.84
4/26/2018 12.75 11.96
4/27/2018 12.75 12.06
4/28/2018 12.75 12.06
4/29/2018 12.75 12.06
4/30/2018 12.64 11.97
5/1/2018 12.66 11.99
5/2/2018 12.6 11.86
5/3/2018 12.57 11.85
5/4/2018 12.74 11.95
5/5/2018 12.74 11.95
5/6/2018 12.74 11.95
5/7/2018 12.8 12.03
5/8/2018 12.81 12.03
5/9/2018 12.94 12.21
5/10/2018 13.07 12.29
5/11/2018 13.01 12.2
5/12/2018 13.01 12.2
5/13/2018 13.01 12.2
5/14/2018 13.02 12.22
5/15/2018 12.93 12.18
5/16/2018 12.98 12.28
5/17/2018 12.98 12.27
5/18/2018 12.94 12.35
5/19/2018 12.94 12.35
5/20/2018 12.94 12.35
5/21/2018 13.03 12.43
5/22/2018 12.99 12.46
5/23/2018 13.01 12.46
5/24/2018 12.97 12.48
5/25/2018 12.93 12.48
5/26/2018 12.93 12.48
5/27/2018 12.93 12.48
5/28/2018 12.93 12.48
5/29/2018 12.76 12.41
5/30/2018 12.94 12.49
5/31/2018 12.86 12.46
6/1/2018 13.01 12.56
6/2/2018 13.01 12.56
6/3/2018 13.01 12.56
6/4/2018 13.06 12.67
6/5/2018 13.07 12.77
6/6/2018 13.19 12.84
6/7/2018 13.18 12.86
6/8/2018 13.22 12.94
6/9/2018 13.22 12.94
6/10/2018 13.22 12.94
6/11/2018 13.15 12.91
6/12/2018 13.16 13
6/13/2018 13.12 12.89
6/14/2018 13.16 13.02
6/15/2018 13.13 12.91
6/16/2018 13.13 12.91
6/17/2018 13.13 12.91
6/18/2018 13.11 12.83
6/19/2018 13.03 12.9
6/20/2018 13.05 12.9
6/21/2018 12.96 12.91
6/22/2018 12.99 12.98
6/23/2018 12.99 12.98
6/24/2018 12.99 12.98
6/25/2018 12.77 12.66
6/26/2018 12.81 12.71
6/27/2018 12.69 12.56
6/28/2018 12.76 12.54
6/29/2018 12.76 12.67
6/30/2018 12.76 12.67
7/1/2018 12.76 12.67
7/2/2018 12.79 12.66
7/3/2018 12.73 12.58
7/4/2018 12.73 12.58
7/5/2018 12.85 12.66
7/6/2018 12.96 12.73
7/7/2018 12.96 12.73
7/8/2018 12.96 12.73
7/9/2018 13.1 12.86
7/10/2018 13.15 12.99
7/11/2018 13.02 12.93
7/12/2018 13.05 13.02
7/13/2018 13.05 12.96
7/14/2018 13.05 12.96
7/15/2018 13.05 12.96
7/16/2018 13.04 12.9
7/17/2018 13.1 12.98
7/18/2018 13.14 13.09
7/19/2018 13.08 13.11
7/20/2018 13.09 13.09
7/21/2018 13.09 13.09
7/22/2018 13.09 13.09
7/23/2018 13.11 13.04
7/24/2018 13.16 13.08
7/25/2018 13.27 13.07
7/26/2018 13.22 13.09
7/27/2018 13.16 12.99
7/28/2018 13.16 12.99
7/29/2018 13.16 12.99
7/30/2018 13.08 12.92
7/31/2018 13.15 12.96
8/1/2018 13.16 13.12
8/2/2018 13.21 13.19
8/6/2018 13.3 13.13
8/7/2018 13.36 13.23
8/8/2018 13.36 13.24
8/9/2018 13.33 13.32
8/10/2018 13.13 13.16
8/11/2018 13.13 13.16
8/12/2018 13.13 13.16
8/13/2018 13.07 13.07
8/14/2018 13.15 13.2
8/15/2018 13.02 13.04
8/16/2018 13.13 13.03
8/17/2018 13.17 13.23
8/18/2018 13.17 13.23
8/19/2018 13.17 13.23
8/20/2018 13.2 13.28
8/21/2018 13.25 13.25
8/22/2018 13.27 13.27
8/23/2018 13.24 13.27
8/24/2018 13.33 13.37
8/25/2018 13.33 13.37
8/26/2018 13.33 13.37
8/27/2018 13.46 13.46
8/28/2018 13.46 13.43
8/29/2018 13.53 13.48
8/30/2018 13.47 13.52
8/31/2018 13.46 13.36
9/1/2018 13.46 13.36
9/2/2018 13.46 13.36
9/3/2018 13.46 13.36
9/4/2018 13.43 13.41
9/5/2018 13.36 13.4
9/6/2018 13.29 13.29
9/7/2018 13.26 13.23
9/8/2018 13.26 13.23
9/9/2018 13.26 13.23
9/10/2018 13.28 13.35
9/11/2018 13.34 13.26
9/12/2018 13.35 13.29
9/13/2018 13.42 13.44
9/14/2018 13.35 13.28
9/15/2018 13.35 13.28
9/16/2018 13.35 13.28
9/17/2018 13.26 13.22
9/18/2018 13.34 13.3
9/19/2018 13.37 13.33
9/20/2018 13.49 13.45
9/21/2018 13.49 13.47
9/22/2018 13.49 13.47
9/23/2018 13.49 13.47
9/24/2018 13.45 13.58
9/25/2018 13.44 13.56
9/26/2018 13.38 13.44
9/27/2018 13.41 13.53
9/28/2018 13.4 13.44
9/29/2018 13.4 13.44
9/30/2018 13.4 13.44
10/1/2018 13.45 13.5
10/2/2018 13.44 13.43
10/3/2018 13.45 13.41
10/4/2018 13.31 13.16
10/5/2018 13.21 13.07
10/6/2018 13.21 13.07
10/7/2018 13.21 13.07
10/8/2018 13.19 12.56
10/9/2018 13.15 12.84
10/10/2018 12.72 12.32
10/11/2018 12.38 12
10/12/2018 12.56 12.14
10/13/2018 12.56 12.14
10/14/2018 12.56 12.14
10/15/2018 12.48 12.09
10/16/2018 12.75 12.44
10/17/2018 12.75 12.52
10/18/2018 12.54 12.37
10/19/2018 12.53 12.39
10/20/2018 12.53 12.39
10/21/2018 12.53 12.39
10/22/2018 12.47 12.3
10/23/2018 12.39 12.27
10/24/2018 11.98 11.84
10/25/2018 12.23 11.96
10/26/2018 11.99 11.66
10/27/2018 11.99 11.66
10/28/2018 11.99 11.66
10/29/2018 11.88 11.41
10/30/2018 12.09 11.46
10/31/2018 12.25 11.75
11/1/2018 12.4 11.96
11/2/2018 12.33 11.83
11/3/2018 12.33 11.83
11/4/2018 12.33 11.83
11/5/2018 12.38 11.96
11/6/2018 12.47 12.18
11/7/2018 12.77 12.62
11/8/2018 12.73 12.66
11/9/2018 12.51 12.41
11/10/2018 12.51 12.41
11/11/2018 12.51 12.41
11/12/2018 12.24 12.18
11/13/2018 12.2 12.13
11/14/2018 12.1 11.96
11/15/2018 12.24 11.95
11/16/2018 12.25 11.96
11/17/2018 12.25 11.96
11/18/2018 12.25 11.96
11/19/2018 12.03 11.82
11/20/2018 11.78 11.41
11/21/2018 11.84 11.46
11/22/2018 11.84 11.46
11/23/2018 11.75 11.43
11/24/2018 11.75 11.43
11/25/2018 11.75 11.43
11/26/2018 11.95 11.55
11/27/2018 11.97 11.56
11/28/2018 12.29 11.78
11/29/2018 12.27 11.91
11/30/2018 12.39 12.07
12/1/2018 12.39 12.07
12/2/2018 12.39 12.07
12/3/2018 12.56 12.3
12/4/2018 12.12 11.9
12/5/2018 12.12 11.9
12/6/2018 12.05 11.61
12/7/2018 11.77 11.36
12/8/2018 11.77 11.36
12/9/2018 11.77 11.36
12/10/2018 11.78 11.3
12/11/2018 11.78 11.21
12/12/2018 11.88 11.37
12/13/2018 11.78 11.25
12/14/2018 11.53 10.83
12/15/2018 11.53 10.83
12/16/2018 11.53 10.83
12/17/2018 11.26 10.46
12/18/2018 11.24 10.44
12/19/2018 11.05 10.18
12/20/2018 10.8 9.76
12/21/2018 10.55 9.44
12/22/2018 10.55 9.44
12/23/2018 10.55 9.44
12/24/2018 10.23 9.49
12/25/2018 10.23 9.49
12/26/2018 10.78 10.12
12/27/2018 10.87 10.14
12/28/2018 10.81 10.39
12/29/2018 10.81 10.39
12/30/2018 10.81 10.39
12/31/2018 10.9 10.59
1/1/2019 10.9 10.59
1/2/2019 10.93 10.63
1/3/2019 10.66 10.37
1/4/2019 11.12 10.69
1/5/2019 11.12 10.69
1/6/2019 11.12 10.69
1/7/2019 11.24 10.98
1/8/2019 11.36 11.19
1/9/2019 11.46 11.3
1/10/2019 11.5 11.27
1/11/2019 11.5 11.32
1/12/2019 11.5 11.32
1/13/2019 11.5 11.32
1/14/2019 11.44 11.16
1/15/2019 11.58 11.41
1/16/2019 11.61 11.5
1/17/2019 11.72 11.64
1/18/2019 11.88 11.68
1/19/2019 11.88 11.68
1/20/2019 11.88 11.68
1/21/2019 11.88 11.68
1/22/2019 11.68 11.59
1/23/2019 11.71 11.59
1/24/2019 11.75 11.59
1/25/2019 11.87 11.68
1/26/2019 11.87 11.68
1/27/2019 11.87 11.68
1/28/2019 11.76 11.66
1/29/2019 11.73 11.59
1/30/2019 11.93 11.88
1/31/2019 12.06 11.87
2/1/2019 12.07 11.92
2/2/2019 12.07 11.92
2/3/2019 12.07 11.92
2/4/2019 12.18 11.95
2/5/2019 12.25 12.08
2/6/2019 12.22 12.11
2/7/2019 12.08 12.08
2/8/2019 12.08 12.05
2/9/2019 12.08 12.05
2/10/2019 12.08 12.05
2/11/2019 12.01 11.98
2/12/2019 12.18 12.07
2/13/2019 12.22 12.05
2/14/2019 12.19 12.09
2/15/2019 12.34 12.16
2/16/2019 12.34 12.16
2/17/2019 12.34 12.16
2/18/2019 12.34 12.16
2/19/2019 12.37 12.26
2/20/2019 12.4 12.34
2/21/2019 12.35 12.27
2/22/2019 12.44 12.31
2/23/2019 12.44 12.31
2/24/2019 12.44 12.31
2/25/2019 12.47 12.4
2/26/2019 12.47 12.4
2/27/2019 12.46 12.4
2/28/2019 12.43 12.37
3/1/2019 12.52 12.41
3/2/2019 12.52 12.41
3/3/2019 12.52 12.41
3/4/2019 12.47 12.39
3/5/2019 12.46 12.35
3/6/2019 12.37 12.22
3/7/2019 12.26 12.11
3/8/2019 12.22 12.02
3/9/2019 12.22 12.02
3/10/2019 12.22 12.02
3/11/2019 12.33 12.14
3/12/2019 12.38 12.13
3/13/2019 12.48 12.2
3/14/2019 12.47 12.28
3/15/2019 12.55 12.36
3/16/2019 12.55 12.36
3/17/2019 12.55 12.36
3/18/2019 12.6 12.45
3/19/2019 12.6 12.47
3/20/2019 12.57 12.42
3/21/2019 12.71 12.55
3/22/2019 12.44 12.33
3/23/2019 12.44 12.33
3/24/2019 12.44 12.33
4/30/2019 13.1 12.96
5/1/2019 13 12.93
5/2/2019 12.96 12.77
5/3/2019 13.1 12.9
5/6/2019 13.04 12.92
5/7/2019 12.82 12.65
5/8/2019 12.8 12.67
5/9/2019 12.76 12.57
5/10/2019 12.73 12.54
5/13/2019 12.4 12.22
5/14/2019 12.52 12.32
5/15/2019 12.58 12.38
5/16/2019 12.71 12.5
5/17/2019 12.63 12.46
5/20/2019 12.55 12.38
5/21/2019 12.65 12.54
5/22/2019 12.6 12.47
5/23/2019 12.44 12.33
5/24/2019 12.47 12.34
5/28/2019 12.37 12.24
5/29/2019 12.28 12.09
5/30/2019 12.31 12.09
5/31/2019 12.14 11.93
6/3/2019 12.1 11.83
6/4/2019 12.36 12.1
6/5/2019 12.46 12.23
6/6/2019 12.53 12.27
6/7/2019 12.67 12.31
6/10/2019 12.74 12.46
6/11/2019 12.75 12.52
6/12/2019 12.72 12.51
6/13/2019 12.68 12.45
6/14/2019 12.66 12.43
6/17/2019 12.67 12.42
6/18/2019 12.82 12.55
6/19/2019 12.86 12.62
6/20/2019 13.01 12.76
6/21/2019 12.99 12.74
6/24/2019 12.96 12.72
6/25/2019 12.82 12.58
6/26/2019 12.81 12.62
6/27/2019 12.87 12.69
6/28/2019 12.94 12.76
7/1/2019 13.05 12.87
7/2/2019 13.08 12.89
7/3/2019 13.18 12.99
7/5/2019 13.16 12.92
7/8/2019 13.08 12.84
7/9/2019 13.11 12.91
7/10/2019 13.17 13.05
7/11/2019 13.12 13.02
7/12/2019 13.18 13.01
7/15/2019 13.18 13.05
7/16/2019 13.13 13.03
7/17/2019 13.04 12.96
7/18/2019 13.08 12.99
7/19/2019 13 12.92
7/22/2019 13.04 13.02
7/23/2019 13.14 13.08
7/24/2019 13.22 13.14
7/25/2019 13.17 12.99
7/26/2019 13.25 13.08
7/29/2019 13.23 13.08
7/30/2019 13.2 13.11
7/31/2019 13.05 13.09
8/1/2019 12.92 12.96
8/2/2019 12.82 12.86
8/5/2019 12.41 12.49
8/6/2019 12.58 12.58
8/7/2019 12.57 12.53
8/8/2019 12.82 12.79
8/9/2019 12.66 12.61
8/12/2019 12.51 12.48
8/13/2019 12.69 12.68
8/14/2019 12.31 12.31
8/15/2019 12.34 12.27
8/16/2019 12.51 12.46
8/19/2019 12.66 12.59
8/20/2019 12.58 12.55
8/21/2019 12.69 12.64
8/22/2019 12.69 12.65
8/23/2019 12.36 12.42
8/26/2019 12.49 12.47
8/27/2019 12.45 12.36
8/28/2019 12.53 12.41
8/29/2019 12.69 12.57
8/30/2019 12.7 12.59
9/3/2019 12.62 12.57
9/4/2019 12.77 12.69
9/5/2019 12.93 12.85
9/6/2019 12.94 12.87
9/9/2019 12.93 12.87
9/10/2019 12.92 12.84
9/11/2019 13.02 12.93
9/12/2019 13.07 13.01
9/13/2019 12.97 12.95
9/16/2019 12.94 12.86
9/17/2019 12.97 12.86
9/18/2019 12.97 12.88
9/19/2019 12.97 12.96
9/20/2019 12.91 12.91
9/23/2019 12.9 12.87
9/24/2019 12.77 12.78
9/25/2019 12.83 12.81
9/26/2019 12.79 12.75
9/27/2019 12.69 12.68
9/30/2019 12.75 12.71
10/1/2019 12.6 12.62
10/2/2019 12.36 12.36
10/3/2019 12.45 12.39
10/4/2019 12.63 12.56
10/7/2019 12.59 12.53
10/8/2019 12.39 12.42
10/9/2019 12.52 12.49
10/10/2019 12.59 12.57
10/11/2019 12.74 12.59
10/14/2019 12.64 12.57
10/15/2019 12.77 12.64
10/16/2019 12.73 12.65
10/17/2019 12.78 12.76
10/18/2019 12.72 12.8
10/21/2019 12.81 12.89
10/22/2019 12.76 12.85
10/23/2019 12.8 12.92
10/24/2019 12.82 12.95
10/25/2019 12.86 13.05
10/28/2019 12.95 12.96
10/29/2019 12.92 12.97
10/30/2019 12.97 13.04
10/31/2019 12.93 13.02
11/1/2019 13.08 13.05
11/4/2019 13.14 13.12
11/5/2019 13.12 13.16
11/6/2019 13.11 13.17
11/7/2019 13.16 13.19
11/8/2019 13.19 13.25
11/11/2019 13.1 13.22
11/12/2019 13.12 13.12
11/13/2019 13.13 13.08
11/14/2019 13.12 13.16
11/15/2019 13.23 13.18
11/18/2019 13.23 13.27
11/19/2019 13.22 13.27
11/20/2019 13.17 13.25
11/21/2019 13.14 13.21
11/22/2019 13.16 13.28
11/25/2019 13.28 13.26
11/26/2019 13.31 13.31
11/27/2019 13.37 13.31
11/29/2019 13.31 13.31
12/2/2019 13.19 13.28
12/3/2019 13.1 13.15
12/4/2019 13.19 13.19
12/5/2019 13.22 13.24
12/6/2019 13.35 13.39
12/9/2019 13.31 13.32
12/10/2019 13.3 13.27
12/11/2019 13.35 13.31
12/12/2019 13.41 13.31
12/13/2019 13.43 13.33
12/16/2019 13.55 13.4
12/17/2019 13.57 13.44
12/18/2019 13.59 13.48
12/19/2019 13.66 13.55
12/20/2019 13.73 13.67
12/23/2019 13.74 13.74
12/24/2019 13.74 13.78
12/26/2019 13.83 13.73
12/27/2019 13.83 13.71
12/30/2019 13.67 13.52
12/31/2019 13.7 13.6
1/2/2020 13.86 13.68
1/3/2020 13.76 13.54
1/6/2020 13.8 13.52
1/7/2020 13.76 13.52
1/8/2020 13.83 13.58
1/9/2020 13.93 13.68
1/10/2020 13.89 13.63
1/13/2020 14 13.73
1/14/2020 14.01 13.74
1/15/2020 14.02 13.83
1/16/2020 14.15 13.94
1/17/2020 14.2 13.97
1/21/2020 14.14 13.98
1/22/2020 14.15 13.97
1/23/2020 14.15 13.96
1/24/2020 13.99 13.85
1/27/2020 13.73 13.59
1/28/2020 13.89 13.76
1/29/2020 13.87 13.85
2/3/2020 13.75 13.76
2/4/2020 13.99 13.99
2/5/2020 14.13 14.03
2/6/2020 14.18 14.08
2/7/2020 14.08 14.16
2/10/2020 14.2 14.23
2/11/2020 14.24 14.28
2/12/2020 14.34 14.42
2/13/2020 14.24 14.29
2/14/2020 14.26 14.4
2/18/2020 14.2 14.35
2/19/2020 14.28 14.45
2/20/2020 14.22 14.46
2/21/2020 14.04 14.29
2/24/2020 13.52 13.82
2/25/2020 13.11 13.23
2/26/2020 13.05 13.21
2/27/2020 12.46 12.44
2/28/2020 12.33 12.05
3/2/2020 12.89 12.65
3/3/2020 12.56 12.7
3/4/2020 13.08 13.25
3/5/2020 12.64 12.82
3/6/2020 12.36 12.61
3/9/2020 11.3 11.79
3/10/2020 11.84 11.97
3/11/2020 11.22 11.74
3/12/2020 9.96 9.32
3/13/2020 10.92 10.21
3/16/2020 9.38 8.97
3/17/2020 9.88 9.28
3/18/2020 9.14 7.53
3/19/2020 9.15 8.06
3/20/2020 8.75 7.73
3/23/2020 8.41 7.43
3/24/2020 9.29 8.21
3/25/2020 9.53 9.46
3/26/2020 10.25 10.09
3/27/2020 9.94 9.9
3/30/2020 10.29 9.9
3/31/2020 10.12 9.77
4/1/2020 9.63 9.06
4/2/2020 9.86 9.14
4/3/2020 9.66 8.92
4/6/2020 10.41 9.83
4/7/2020 10.43 9.97
4/8/2020 10.82 10.56
4/9/2020 11.08 10.85
4/13/2020 10.93 10.45
4/14/2020 11.33 10.76
4/15/2020 11.06 10.66
4/16/2020 11.12 10.73
4/17/2020 11.46 11.16
4/20/2020 11.22 11.11
4/21/2020 10.81 10.74
4/22/2020 11.1 10.93
4/23/2020 11.1 10.83
4/24/2020 11.24 10.84
4/27/2020 11.42 10.96
4/28/2020 11.35 11.07
4/29/2020 11.7 11.37
4/30/2020 11.59 11.36
5/1/2020 11.23 11.04
5/4/2020 11.28 10.94
5/5/2020 11.42 11.15
5/6/2020 11.36 11.08
5/7/2020 11.49 11.24
5/8/2020 11.73 11.4
5/11/2020 11.73 11.55
5/12/2020 11.38 11.09
5/13/2020 11.14 10.75
5/14/2020 11.27 10.78
5/15/2020 11.32 10.94
5/18/2020 11.77 11.28
5/19/2020 11.67 11.33
5/20/2020 11.91 11.62
5/21/2020 11.85 11.59
5/22/2020 11.89 11.65
5/26/2020 12.12 11.86
5/27/2020 12.34 11.99
5/28/2020 12.29 12.09
5/29/2020 12.37 12.13
6/1/2020 12.46 12.23
6/2/2020 12.6 12.27
6/3/2020 12.84 12.53
6/4/2020 12.81 12.5
6/5/2020 13.22 12.79
6/8/2020 13.43 13.06
6/9/2020 13.3 12.96
6/10/2020 13.2 12.98
6/11/2020 12.23 12.04
6/12/2020 12.44 12.01
6/15/2020 12.53 12.2
6/16/2020 12.85 12.46
6/17/2020 12.81 12.45
6/18/2020 12.81 12.46
6/19/2020 12.74 12.49
6/22/2020 12.83 12.52
6/23/2020 12.9 12.62
6/24/2020 12.51 12.35
6/25/2020 12.66 12.4
6/26/2020 12.31 12.13
6/29/2020 12.49 12.16
6/30/2020 12.7 12.43
7/1/2020 12.77 12.47
7/2/2020 12.87 12.55
7/6/2020 13.11 12.79
7/7/2020 12.95 12.74
7/8/2020 13.09 12.9
7/9/2020 13.01 12.78
7/10/2020 13.06 12.86
7/13/2020 12.91 12.72
7/14/2020 13.08 12.87
7/15/2020 13.25 12.99
7/16/2020 13.17 13.01
7/17/2020 13.21 13.09
7/20/2020 13.36 13.31
7/21/2020 13.42 13.34
7/22/2020 13.49 13.39
7/23/2020 13.3 13.23
7/24/2020 13.21 13.17
7/27/2020 13.32 13.24
7/28/2020 13.23 13.17
7/29/2020 13.42 13.25
7/30/2020 13.36 13.2
7/31/2020 13.46 13.27
8/3/2020 13.59 13.39
8/4/2020 13.64 13.49
8/5/2020 13.77 13.57
8/6/2020 13.86 13.82
8/7/2020 13.85 13.77
8/10/2020 13.9 13.84
8/11/2020 13.8 13.82
8/12/2020 14 14.06
8/13/2020 13.88 13.82
8/14/2020 13.87 13.8
8/17/2020 13.91 13.83
8/18/2020 13.95 13.9
8/19/2020 13.89 13.89
8/20/2020 13.91 13.95
8/21/2020 13.96 13.96
8/24/2020 14.12 14.09
8/25/2020 14.19 14
8/26/2020 14.36 14.08
8/27/2020 14.38 14.13
8/28/2020 14.5 14.22
8/31/2020 14.45 14.18
9/1/2020 14.61 14.28
9/2/2020 14.84 14.4
9/3/2020 14.29 13.78
9/4/2020 14.16 13.75
9/8/2020 13.74 13.25
9/9/2020 14.01 13.64
9/10/2020 13.78 13.46
9/11/2020 13.67 13.29
9/14/2020 13.87 13.41
9/15/2020 13.95 13.65
9/16/2020 13.89 13.73
9/17/2020 13.75 13.6
9/18/2020 13.59 13.41
9/21/2020 13.4 13.19
9/22/2020 13.54 13.35
9/23/2020 13.2 12.92
9/24/2020 13.21 12.91
9/25/2020 13.43 13.07
9/28/2020 13.68 13.26
9/29/2020 13.61 13.26
9/30/2020 13.72 13.46
10/1/2020 13.84 13.57
10/2/2020 13.68 13.48
10/5/2020 13.96 13.73
10/6/2020 13.77 13.61
10/7/2020 14.03 13.9
10/8/2020 14.17 13.98
10/9/2020 14.32 14.12
10/12/2020 14.56 14.25
10/13/2020 14.38 14.18
10/14/2020 14.27 14.08
10/15/2020 14.23 13.99
10/16/2020 14.23 14.05
10/19/2020 14 13.73
10/20/2020 14.09 13.85
10/21/2020 14.04 13.88
10/22/2020 14.14 13.83
10/23/2020 14.21 13.91
10/26/2020 13.91 13.58
10/27/2020 13.87 13.41
10/28/2020 13.33 12.84
10/29/2020 13.48 13.02
10/30/2020 13.3 12.8
11/2/2020 13.44 12.84
11/3/2020 13.71 13.26
11/4/2020 14.09 13.54
11/5/2020 14.45 13.96
11/6/2020 14.46 13.9
11/9/2020 14.72 14.11
11/10/2020 14.66 14.28
11/11/2020 14.78 14.48
11/12/2020 14.55 14.2
11/13/2020 14.76 14.36
11/16/2020 14.98 14.55
11/17/2020 14.92 14.55
11/18/2020 14.76 14.45
11/19/2020 14.84 14.52
11/20/2020 14.75 14.5
11/23/2020 14.88 14.76
11/24/2020 15.16 14.85
11/25/2020 15.14 14.89
11/27/2020 15.21 14.98
11/30/2020 15.07 15.01
12/1/2020 15.29 15.28
12/2/2020 15.34 15.26
12/3/2020 15.36 15.32
12/4/2020 15.52 15.56
12/7/2020 15.51 15.61
12/8/2020 15.56 15.53
12/9/2020 15.42 15.53
12/10/2020 15.45 15.49
12/11/2020 15.33 15.3
12/14/2020 15.24 15.41
12/15/2020 15.47 15.45
12/16/2020 15.49 15.47
12/17/2020 15.6 15.64
12/18/2020 15.54 15.84
12/21/2020 15.51 15.61
12/22/2020 15.49 15.73
12/23/2020 15.53 15.76
12/24/2020 15.57 15.84
12/28/2020 15.69 15.97
12/29/2020 15.64 15.98
12/30/2020 15.61 15.87
12/31/2020 15.69 15.79
1/4/2021 15.43 15.31
1/5/2021 15.6 15.35
1/6/2021 15.73 15.17
1/7/2021 16.01 15.47
1/8/2021 16.09 15.6
1/11/2021 16.03 15.61
1/12/2021 16.07 15.58
1/13/2021 16.1 15.67
1/14/2021 16.1 15.73
1/15/2021 15.92 15.66
1/19/2021 16.1 15.8
1/20/2021 16.33 15.98
1/21/2021 16.32 16.04
1/22/2021 16.27 16.02
1/25/2021 16.3 15.98
1/26/2021 16.22 16.04
1/27/2021 15.71 15.64
1/28/2021 15.92 15.67
1/29/2021 15.58 15.54
2/1/2021 15.89 15.91
2/2/2021 16.16 16.05
2/3/2021 16.19 16.18
2/4/2021 16.4 16.43
2/5/2021 16.51 16.44
2/8/2021 16.68 16.48
2/9/2021 16.67 16.54
2/10/2021 16.69 16.62
2/11/2021 16.66 16.61
2/12/2021 16.74 16.77
2/16/2021 16.75 16.8
2/17/2021 16.71 16.77
2/18/2021 16.62 16.83
2/19/2021 16.67 17.03
2/22/2021 16.51 16.7
2/23/2021 16.54 16.62
2/24/2021 16.77 16.77
2/25/2021 16.26 16.41
2/26/2021 16.22 16.33
3/1/2021 16.64 16.76
3/2/2021 16.48 16.86
3/3/2021 16.22 16.62
3/4/2021 15.94 16.32
3/5/2021 16.23 16.58
3/8/2021 16.11 16.32
3/9/2021 16.35 16.76
3/10/2021 16.45 16.88
3/11/2021 16.61 17.06
3/12/2021 16.63 17.09
3/15/2021 16.73 17.09
3/16/2021 16.67 17.09
3/17/2021 16.73 17.2
3/18/2021 16.39 16.97
3/19/2021 16.41 17.11
3/22/2021 16.5 17.17
3/23/2021 16.3 17.02
3/24/2021 16.19 16.97
3/25/2021 16.27 16.94
3/26/2021 16.58 17.09
3/29/2021 16.52 17.08
3/30/2021 16.5 17.01
3/31/2021 16.6 17.23
4/1/2021 16.87 17.42
4/5/2021 17.13 17.63
4/6/2021 17.13 17.82
4/7/2021 17.16 18.05
4/8/2021 17.24 18.19
4/9/2021 17.36 18.19
4/12/2021 17.33 18.21
4/13/2021 17.26 18.23
4/14/2021 17.21 18.23
4/15/2021 17.39 18.36
4/16/2021 17.43 18.31
4/19/2021 17.31 18.36
4/20/2021 17.11 18.21
4/21/2021 17.32 18.33
4/22/2021 17.17 18.1
4/23/2021 17.42 18.22
4/26/2021 17.49 18.21
4/27/2021 17.51 18.02
4/28/2021 17.52 18.04
4/29/2021 17.6 17.98
4/30/2021 17.43 17.98
5/3/2021 17.45 18.09
5/4/2021 17.27 18.02
5/5/2021 17.3 17.96
5/6/2021 17.41 18
5/7/2021 17.57 17.89
5/10/2021 17.32 17.83
5/11/2021 17.16 17.23
5/12/2021 16.71 16.61
5/13/2021 16.81 16.55
5/14/2021 17.13 16.94
5/17/2021 17.1 17
5/18/2021 16.95 17
5/19/2021 16.9 17.04
5/20/2021 17.1 17.31
5/21/2021 17.09 17.23
5/24/2021 17.31 17.33
5/25/2021 17.29 17.55
5/26/2021 17.36 17.65
5/27/2021 17.43 17.69
5/28/2021 17.44 17.73
6/1/2021 17.47 17.85
6/2/2021 17.49 17.91
6/3/2021 17.4 17.76
6/4/2021 17.56 17.76
6/7/2021 17.56 17.7
6/8/2021 17.58 17.79
6/9/2021 17.54 17.96
6/10/2021 17.6 18
6/11/2021 17.54 17.99
6/14/2021 17.58 17.83
6/15/2021 17.53 17.75
6/16/2021 17.45 17.78
6/17/2021 17.42 17.8
6/18/2021 17.15 17.6
6/21/2021 17.41 17.66
6/22/2021 17.51 17.82
6/23/2021 17.51 17.89
6/24/2021 17.64 18.04
6/25/2021 17.71 18.06
6/28/2021 17.73 18.1
6/29/2021 17.74 18.17
6/30/2021 17.77 18.18
7/1/2021 17.86 18.17
7/2/2021 17.98 18.24
7/6/2021 17.95 18.285
7/7/2021 17.95 18.35
7/8/2021 17.77 18.14
7/9/2021 18.01 18.22
7/12/2021 17.98 18.29
7/13/2021 17.91 18.34
7/14/2021 17.89 18.39
7/15/2021 17.8 18.29
7/16/2021 17.61 18.05
7/19/2021 17.28 17.77
7/20/2021 17.6 18.05
7/21/2021 17.82 18.21
7/22/2021 17.85 18.15
7/23/2021 18.04 18.27
7/26/2021 18.1 18.27
7/27/2021 17.99 18.23
7/28/2021 18.01 18.29
7/29/2021 18.09 18.41
7/30/2021 17.99 18.34
8/2/2021 17.95 18.38
8/3/2021 18.09 18.39
8/4/2021 17.99 18.38
8/5/2021 18.13 18.46
8/6/2021 18.16 18.52
8/9/2021 18.12 18.65
8/10/2021 18.13 18.65
8/11/2021 18.18 18.76
8/12/2021 18.11 18.7
8/13/2021 18.12 18.7
8/16/2021 18.13 18.6
8/17/2021 17.95 18.47
8/18/2021 17.78 18.36
8/19/2021 17.76 18.25
8/20/2021 17.92 18.51
8/23/2021 18.12 18.74
8/24/2021 18.2 18.76
8/25/2021 18.26 18.91
8/26/2021 18.15 18.68
8/27/2021 18.36 18.8
8/30/2021 18.42 18.83
8/31/2021 18.37 18.85
9/1/2021 18.39 18.83
9/2/2021 18.45 18.87
9/3/2021 18.45 18.9
9/7/2021 18.4 18.85
9/8/2021 18.32 18.8
9/9/2021 18.26 18.77
9/10/2021 18.12 18.65
9/13/2021 18.07 18.53
9/14/2021 17.95 18.41
9/15/2021 18.12 18.49
9/16/2021 18.11 18.51
9/17/2021 17.95 18.36
9/20/2021 17.6 17.99
9/21/2021 17.59 18.06
9/22/2021 17.79 18.15
9/23/2021 18.04 18.31
9/24/2021 18.06 18.3
9/27/2021 18.04 18.22
9/28/2021 17.63 17.85
9/29/2021 17.62 17.86
9/30/2021 17.42 17.72
10/1/2021 17.67 17.79
10/4/2021 17.42 17.51
10/5/2021 17.62 17.73
10/6/2021 17.68 17.97
10/7/2021 17.86 18.07
10/8/2021 17.71 18
10/11/2021 17.57 17.9
10/12/2021 17.55 17.89
10/13/2021 17.6 17.86
10/14/2021 17.93 18.1
10/15/2021 18.09 18.27
10/18/2021 18.13 18.39
10/19/2021 18.27 18.51
10/20/2021 18.33 18.65
10/21/2021 18.38 18.62
10/22/2021 18.35 18.65
10/25/2021 18.44 18.71
10/26/2021 18.47 18.8
10/27/2021 18.39 18.74
10/28/2021 18.58 18.89
10/29/2021 18.62 18.98
11/1/2021 18.69 19
11/2/2021 18.75 19.14
11/3/2021 18.89 19.2
11/4/2021 19.01 19.26
11/5/2021 19.15 19.4
11/8/2021 19.17 19.58
11/9/2021 19.14 19.55
11/10/2021 18.82 19.21
11/11/2021 18.83 19.22
11/12/2021 18.96 19.25
11/15/2021 18.94 19.23
11/16/2021 19.01 19.23
11/17/2021 18.94 19.23
11/18/2021 19.01 19.28
11/19/2021 18.93 19.36
11/22/2021 18.84 19.23
11/23/2021 18.85 19.25
11/24/2021 18.89 19.29
11/26/2021 18.39 18.87
11/29/2021 18.61 19.05
11/30/2021 18.25 18.83
12/1/2021 18.04 18.57
12/2/2021 18.29 18.54
12/3/2021 18.12 18.48
12/6/2021 18.37 18.65
12/7/2021 18.81 19.01
12/8/2021 18.87 19.24
12/9/2021 18.71 19.13
12/10/2021 18.87 19.09
12/13/2021 18.52 18.98
12/14/2021 18.38 18.725
12/15/2021 18.67 18.9
12/16/2021 18.46 18.83
12/17/2021 18.28 18.7
12/20/2021 18.06 18.45
12/21/2021 18.46 18.98
12/22/2021 18.68 19.28
12/23/2021 18.82 19.28
12/27/2021 19.1 19.38
12/28/2021 19.05 19.42
12/29/2021 19.07 19.46
12/30/2021 18.92 19.4
12/31/2021 18.87 19.26
1/3/2022 19.03 19.24
1/4/2022 19.04 19.24
1/5/2022 18.61 18.82
1/6/2022 18.6 18.79
1/7/2022 18.5 18.72
1/10/2022 18.44 18.55
1/11/2022 18.66 18.81
1/12/2022 18.72 18.91
1/13/2022 18.45 18.675
1/14/2022 18.46 18.66
1/18/2022 18.04 18.24
1/19/2022 17.84 18.07
1/20/2022 17.63 17.81
1/21/2022 17.23 17.09
1/24/2022 17.25 16.74
1/25/2022 17.04 16.68
1/26/2022 17.04 16.79
1/27/2022 16.92 16.66
1/28/2022 17.32 17.12
1/31/2022 17.7 17.6
2/1/2022 17.87 17.88
2/2/2022 18.03 17.94
2/3/2022 17.54 17.49
2/4/2022 17.65 17.73
2/7/2022 17.6 17.6
2/8/2022 17.77 17.82
2/9/2022 18.08 18.33
2/10/2022 17.76 17.98
2/11/2022 17.25 17.41
2/14/2022 17.18 16.795
2/15/2022 17.51 17.12
2/16/2022 17.53 17.33
2/17/2022 17.12 17.04
2/18/2022 16.97 16.8
2/22/2022 16.76 16.44
2/23/2022 16.41 16.05
2/24/2022 16.66 16.29
2/25/2022 17.08 16.8
2/28/2022 17.02 16.8
3/1/2022 16.71 16.6
3/2/2022 17.06 17.04
3/3/2022 16.9 16.91
3/4/2022 16.67 16.68
3/7/2022 16.06 15.82
3/8/2022 15.98 15.77
3/9/2022 16.46 16.19
3/10/2022 16.38 16.14
3/11/2022 16.03 15.8
3/14/2022 15.83 15.44
3/15/2022 16.18 15.74
3/16/2022 16.66 16.35
3/17/2022 16.89 16.82
3/18/2022 17.12 17.03
3/21/2022 17.1 17.05
3/22/2022 17.32 17.27
3/23/2022 17.09 17.15
3/24/2022 17.38 17.29
3/25/2022 17.45 17.23
3/28/2022 17.56 17.36
3/29/2022 17.83 17.7
3/30/2022 17.71 17.6
3/31/2022 17.42 17.54
4/1/2022 17.45 17.53
4/4/2022 17.61 17.63
4/5/2022 17.31 17.17
4/6/2022 17.05 16.85
4/7/2022 17.1 16.93
4/8/2022 17.02 16.86
4/11/2022 16.7 16.69
4/12/2022 16.56 16.44
4/13/2022 16.79 16.63
4/14/2022 16.59 16.41
4/18/2022 16.58 16.41
4/19/2022 16.85 16.76
4/20/2022 16.82 16.79
4/21/2022 16.53 16.52
4/22/2022 16.04 16.01
4/25/2022 16.14 16.09
4/26/2022 15.66 15.57
4/27/2022 15.71 15.49
4/28/2022 16.12 15.89
4/29/2022 15.54 15.33
5/2/2022 15.62 15.33
5/3/2022 15.7 15.45
5/4/2022 16.19 15.9
5/5/2022 15.59 15.35
5/6/2022 15.46 15.15
5/9/2022 14.82 14.36
5/10/2022 14.87 14.2
5/11/2022 14.6 13.88
5/12/2022 14.44 13.61
5/13/2022 14.85 14.05
5/16/2022 14.79 13.99
5/17/2022 15.13 14.37
5/18/2022 14.48 13.89
5/19/2022 14.37 13.75
5/20/2022 14.37 13.78
5/23/2022 14.68 14
5/24/2022 14.53 13.88
5/25/2022 14.72 14.02
5/26/2022 15.09 14.42
5/27/2022 15.51 14.97
5/31/2022 15.42 14.88
6/1/2022 15.32 14.78
6/2/2022 15.64 14.99
6/3/2022 15.38 14.72
6/6/2022 15.44 14.77
6/7/2022 15.61 15.02
6/8/2022 15.43 14.96
6/9/2022 15.01 14.67
6/10/2022 14.38 14.12
6/13/2022 13.66 13.39
6/14/2022 13.58 13.05
6/15/2022 13.81 13.24
6/16/2022 13.25 12.6
6/17/2022 13.26 12.72
6/21/2022 13.64 13.12
6/22/2022 13.58 13.13
6/23/2022 13.69 13.26
6/24/2022 14.16 13.63
6/27/2022 14.13 13.65
6/28/2022 13.83 13.43
6/29/2022 13.77 13.27
6/30/2022 13.61 13.11
7/1/2022 13.74 13.45
7/5/2022 13.72 13.54
7/6/2022 13.77 13.58
7/7/2022 14.02 14.01
7/8/2022 14.03 13.92
7/11/2022 13.85 13.81
7/12/2022 13.6 13.49
7/13/2022 13.54 13.54
7/14/2022 13.48 13.42
7/15/2022 13.79 13.76
7/18/2022 13.69 13.72
7/19/2022 14.13 14.15
7/20/2022 14.25 14.4
7/21/2022 14.43 14.52
7/22/2022 14.29 14.47
7/25/2022 14.32 14.47
7/26/2022 14.11 14.19
7/27/2022 14.53 14.69
7/28/2022 14.72 15.05
7/29/2022 14.98 15.34
8/1/2022 14.94 15.35
8/2/2022 14.85 15.4
8/3/2022 15.11 15.62
8/4/2022 15.09 15.62
8/5/2022 15.05 15.59
8/9/2022 14.95 15.31
8/11/2022 15.24 15.57
8/12/2022 15.54 15.53
8/15/2022 15.61 15.9
8/16/2022 15.62 15.84
8/17/2022 15.48 15.75
8/18/2022 15.53 15.94
8/19/2022 15.28 15.665
8/22/2022 14.91 15.27
8/23/2022 14.88 15.18
8/24/2022 14.93 15.29
8/25/2022 15.17 15.32
8/26/2022 14.62 14.92
8/29/2022 14.5 14.71
8/30/2022 14.3 14.71
8/31/2022 14.19 14.57
9/1/2022 14.19 14.64
9/2/2022 14.05 14.53
9/6/2022 13.97 14.47
9/7/2022 14.24 14.47
9/8/2022 14.34 14.52
9/9/2022 14.61 14.71
9/12/2022 14.69 14.89
9/13/2022 14 14.27
9/14/2022 14.06 14.25
9/15/2022 13.9 14.14
9/16/2022 13.75 13.93
9/19/2022 13.84 14.08
9/20/2022 13.67 13.89
9/21/2022 13.42 13.6
9/22/2022 13.26 13.35
9/23/2022 12.94 12.68
9/26/2022 12.76 12.45
9/27/2022 12.74 12.4
9/28/2022 13 12.62
9/29/2022 12.7 12.63
9/30/2022 12.5 12.5
10/3/2022 12.85 12.75
10/4/2022 13.33 13.32
10/5/2022 13.31 13.2
10/6/2022 13.19 13.16
10/7/2022 12.81 12.77
10/10/2022 12.66 12.59
10/11/2022 12.54 12.42
10/12/2022 12.5 12.35
10/13/2022 12.73 12.52
10/14/2022 12.42 12.2
10/17/2022 12.78 12.48
10/18/2022 12.97 12.67
10/19/2022 12.87 12.6
10/20/2022 12.76 12.75
10/21/2022 13.08 12.98
10/24/2022 13.24 13.18
10/25/2022 13.48 13.49
10/26/2022 13.4 13.44
10/27/2022 13.32 13.28
10/28/2022 13.68 13.7
10/31/2022 13.57 13.76
11/1/2022 13.51 13.7
11/2/2022 13.15 13.31
11/3/2022 12.97 13.1
11/4/2022 13.17 13.24
11/7/2022 13.32 13.55
11/8/2022 13.38 13.61
11/9/2022 13.05 13.36
11/10/2022 13.78 13.8
11/11/2022 13.92 14.2
11/14/2022 13.78 13.93
11/15/2022 13.94 14.28
11/16/2022 13.81 13.99
11/17/2022 13.76 14.02
11/18/2022 13.8 14.07
11/21/2022 13.73 14.03
11/22/2022 13.94 14.3
11/23/2022 14.05 14.3
11/25/2022 14.05 14.26
11/28/2022 13.81 14.07
11/29/2022 13.78 14
11/30/2022 14.28 14.4
12/1/2022 14.29 14.58
12/2/2022 14.27 14.62
12/5/2022 13.98 14.22
12/6/2022 13.75 14.01
12/7/2022 13.71 14.01
12/8/2022 13.83 14.11
12/9/2022 13.62 13.83
12/12/2022 13.84 14.02
12/13/2022 13.97 14.09
12/14/2022 13.91 14.02
12/15/2022 13.49 13.73
12/16/2022 13.32 13.52
12/19/2022 13.17 13.5
12/20/2022 13.17 13.4
12/21/2022 13.4 13.43
12/22/2022 13.17 13.41
12/23/2022 13.25 13.36
12/27/2022 13.19 13.17
12/28/2022 12.99 12.94
12/29/2022 13.14 12.99
12/30/2022 13.11 13.42
1/3/2023 13.05 13.24
1/4/2023 13.18 13.27
1/5/2023 13.02 13.12
1/6/2023 13.36 13.36
1/9/2023 13.38 13.41
1/10/2023 13.48 13.59
1/11/2023 13.68 13.76
1/12/2023 13.76 14
1/13/2023 13.82 14
1/17/2023 13.8 13.99
1/18/2023 13.59 13.81
1/19/2023 13.48 13.69
1/20/2023 13.75 13.86
1/23/2023 13.93 14.09
1/24/2023 13.92 14.22
1/25/2023 13.92 14.16
1/26/2023 14.11 14.36
1/27/2023 14.15 14.28
1/30/2023 13.92 14.23
1/31/2023 14.14 14.39
2/1/2023 14.31 14.56
2/2/2023 14.53 14.91
2/3/2023 14.36 14.76
2/6/2023 14.24 14.62
2/7/2023 14.46 14.84
2/8/2023 14.29 14.77
2/9/2023 14.16 14.6
2/10/2023 14.05 14.58
2/13/2023 14.23 14.6
2/14/2023 14.24 14.69
2/15/2023 14.26 14.6
2/16/2023 14.03 14.49
2/17/2023 13.97 14.35
2/21/2023 13.65 14.03
2/22/2023 13.65 13.99
2/23/2023 13.73 14.07
2/24/2023 13.56 13.97
2/27/2023 13.61 14
2/28/2023 13.57 13.92
3/1/2023 13.52 13.8
3/2/2023 13.61 14.04
3/3/2023 13.87 14.37
3/6/2023 13.88 14.33
3/7/2023 13.65 14.11
3/8/2023 13.64 14.11
3/9/2023 13.37 13.72
3/10/2023 13.16 13.47
3/13/2023 13 13.18
3/14/2023 13.24 13.38
3/15/2023 13.1 13.15
3/16/2023 13.35 13.37
3/17/2023 13.18 13.28
3/20/2023 13.29 13.49
3/21/2023 13.52 13.58
3/22/2023 13.32 13.47
3/23/2023 13.36 13.47
3/24/2023 13.39 13.49
3/27/2023 13.41 13.56
3/28/2023 13.39 13.43
3/29/2023 13.6 13.62
3/30/2023 13.71 13.76
3/31/2023 13.94 14
4/3/2023 14.03 14.07
4/4/2023 13.94 13.9
4/5/2023 13.91 13.74
4/6/2023 13.96 13.83
4/10/2023 13.97 13.9
4/11/2023 13.97 13.92
4/12/2023 13.93 13.89
4/13/2023 14.06 13.99
4/14/2023 14.04 13.97
4/17/2023 14.07 13.95
4/18/2023 14.09 13.97
4/19/2023 14.08 13.99
4/20/2023 13.99 14.01
4/21/2023 14.01 14.03
4/24/2023 14.03 13.96
4/25/2023 13.79 13.69
4/26/2023 13.73 13.66
4/27/2023 13.99 13.8
4/28/2023 14.1 13.76
5/1/2023 14.11 13.85
5/2/2023 13.92 13.64
5/3/2023 13.82 13.57
5/4/2023 13.69 13.38
5/5/2023 13.98 13.71
5/8/2023 13.99 13.69
5/9/2023 13.91 13.62
5/10/2023 13.99 13.67
5/11/2023 13.88 13.56
5/12/2023 13.84 13.52
5/15/2023 13.88 13.48
5/16/2023 13.79 13.39
5/17/2023 13.96 13.57
5/18/2023 14.09 13.76
5/19/2023 14.05 13.72
5/22/2023 14.04 13.67
5/23/2023 13.87 13.42
5/24/2023 13.78 13.29
5/25/2023 13.9 13.42
5/26/2023 14.1 13.66
5/30/2023 14.08 13.71
5/31/2023 13.99 13.62
6/1/2023 14.16 13.76
6/2/2023 14.4 14.04
6/5/2023 14.37 14.03
6/6/2023 14.41 14.15
6/7/2023 14.34 14.09
6/8/2023 14.44 14.25
6/9/2023 14.35 14.16
6/12/2023 14.49 14.23
6/13/2023 14.59 14.36
6/14/2023 14.63 14.35
6/15/2023 14.82 14.6
6/16/2023 14.75 14.57
6/20/2023 14.68 14.56
6/21/2023 14.6 14.51
6/22/2023 14.66 14.54
6/23/2023 14.52 14.42
6/26/2023 14.43 14.26
6/27/2023 14.61 14.39
6/28/2023 14.61 14.51
6/29/2023 14.68 14.51
6/30/2023 14.87 14.75
7/3/2023 14.9 14.86
7/5/2023 14.87 14.81
7/6/2023 14.71 14.64
7/7/2023 14.67 14.51
7/10/2023 14.69 14.55
7/11/2023 14.8 14.67
7/12/2023 14.94 14.92
7/13/2023 15.01 14.85
7/14/2023 14.98 14.85
7/17/2023 15.03 14.94
7/18/2023 15.15 15.17
7/19/2023 15.18 15.28
7/20/2023 15.05 15.18
7/21/2023 15.04 15.05
7/24/2023 15.1 15.06
7/25/2023 15.14 15.12
7/26/2023 15.13 15
7/27/2023 15.05 14.955
7/28/2023 15.21 15.23
7/31/2023 15.23 15.24
8/1/2023 15.17 15.28
8/2/2023 14.91 14.85
8/3/2023 14.89 14.79
8/4/2023 14.82 14.79
8/7/2023 14.95 15.05
8/8/2023 14.89 15.11
8/9/2023 14.79 15.06
8/10/2023 14.7 14.96
8/11/2023 14.66 14.69
8/14/2023 14.75 14.78
8/15/2023 14.56 14.62
8/16/2023 14.43 14.58
8/17/2023 14.31 14.42
8/18/2023 14.3 14.33
8/21/2023 14.4 14.35
8/22/2023 14.36 14.28
8/23/2023 14.53 14.45
8/24/2023 14.31 14.22
8/25/2023 14.41 14.28
8/28/2023 14.5 14.35
8/29/2023 14.75 14.755
8/30/2023 14.81 14.89
8/31/2023 14.8 14.87
9/1/2023 14.84 14.94
9/5/2023 14.76 14.87
9/6/2023 14.65 14.76
9/7/2023 14.6 14.75
9/8/2023 14.63 14.82
9/11/2023 14.64 14.75
9/12/2023 14.55 14.67
9/13/2023 14.59 14.58
9/14/2023 14.72 14.5
9/15/2023 14.54 14.55
9/18/2023 14.56 14.88
9/19/2023 14.51 14.74
9/20/2023 14.36 14.65
9/21/2023 14.08 14.42
9/22/2023 14.07 14.49
9/25/2023 14.11 14.3
9/26/2023 13.88 14.05
9/27/2023 13.88 14.05
9/28/2023 13.96 14.19
9/29/2023 13.94 14.07
10/2/2023 13.94 14.03
10/3/2023 13.69 13.76
10/4/2023 13.79 13.75
10/5/2023 13.76 13.8
10/6/2023 13.95 13.95
10/9/2023 14.03 14.04
10/10/2023 14.12 13.99
10/11/2023 14.19 14.06
10/12/2023 14 13.82
10/13/2023 13.92 13.72
10/16/2023 14.07 13.81
10/17/2023 14.07 13.8
10/18/2023 13.86 13.63
10/19/2023 13.73 13.54
10/20/2023 13.55 13.31
10/23/2023 13.53 13.18
10/24/2023 13.65 13.23
10/25/2023 13.45 12.9
10/26/2023 13.25 12.63
10/27/2023 13.17 12.54
10/30/2023 13.34 12.7
10/31/2023 13.41 12.83
11/1/2023 13.57 13.06
11/2/2023 13.87 13.5
11/3/2023 14.02 13.75
11/6/2023 14.05 13.62
11/7/2023 14.09 13.63
11/8/2023 14.12 13.53
11/9/2023 13.99 13.31
11/10/2023 14.22 13.55
11/13/2023 14.12 13.49
11/14/2023 14.41 13.7
11/15/2023 14.42 13.8
11/16/2023 14.44 13.74
11/17/2023 14.46 13.78
11/20/2023 14.59 14
11/21/2023 14.55 14.08
11/22/2023 14.63 14.21
11/24/2023 14.64 14.15
11/27/2023 14.61 14.22
11/28/2023 14.63 14.21
11/29/2023 14.63 14.39
11/30/2023 14.69 14.44
12/1/2023 14.79 14.52
12/4/2023 14.69 14.31
12/5/2023 14.69 14.29
12/6/2023 14.62 14.16
12/7/2023 14.75 14.19
12/8/2023 14.82 14.35
12/11/2023 14.75 14.22
12/12/2023 14.85 14.2
12/13/2023 15.05 14.54
12/14/2023 15.16 14.62
12/15/2023 15.18 14.63
12/18/2023 15.26 14.75
12/19/2023 15.38 14.95
12/20/2023 15.15 14.72
12/21/2023 15.33 14.88
12/22/2023 15.34 14.87
12/26/2023 15.4 15.04
12/27/2023 15.44 15.17
12/28/2023 15.34 15.05
12/29/2023 15.29 14.87
1/2/2024 15.16 14.72
1/3/2024 15.03 14.53
1/4/2024 14.96 14.58
1/5/2024 14.99 14.64
1/8/2024 15.21 14.96
1/9/2024 15.2 14.91
1/10/2024 15.29 15.03
1/11/2024 15.3 15.11
1/12/2024 15.31 15.11
1/16/2024 15.23 15.03
1/17/2024 15.13 14.93
1/18/2024 15.29 15.04
1/19/2024 15.48 15.08
1/22/2024 15.52 15.23
1/23/2024 15.57 15.27
1/24/2024 15.6 15.4
1/25/2024 15.68 15.4
1/26/2024 15.68 15.39
1/29/2024 15.83 15.58
1/30/2024 15.82 15.63
1/31/2024 15.53 15.46
2/1/2024 15.76 15.62
2/2/2024 15.94 15.64
2/5/2024 15.89 15.56
2/6/2024 15.95 15.59
2/7/2024 16.1 15.72
2/8/2024 16.11 15.77
2/9/2024 16.14 15.74
2/12/2024 16.11 15.76
2/13/2024 15.86 15.53
2/14/2024 16.02 15.68
2/15/2024 16.12 15.72
2/16/2024 16.04 15.68
2/20/2024 15.89 15.6
2/21/2024 15.9 15.64
2/22/2024 16.28 15.86
2/23/2024 16.29 15.94
2/26/2024 16.22 15.83
2/27/2024 16.24 15.84
2/28/2024 16.21 15.84
2/29/2024 16.32 15.93
3/1/2024 16.47 15.99
3/4/2024 16.45 16.01
3/5/2024 16.27 15.9
3/6/2024 16.35 16.03
3/7/2024 16.54 16.09
3/8/2024 16.43 16.02
3/11/2024 16.39 16.08
3/12/2024 16.59 16.19
3/13/2024 16.47 16.13
3/14/2024 16.42 15.97
3/15/2024 16.28 15.83

Premium / Discount

As of 3/15/24
Date Value
4/5/2004 5
4/6/2004 4.38
4/7/2004 5.3
4/8/2004 5.38
4/12/2004 5.02
4/13/2004 5.56
4/14/2004 5.86
4/15/2004 5.63
4/16/2004 5.26
4/19/2004 5.33
4/20/2004 6.01
4/21/2004 5.93
4/22/2004 3.79
4/23/2004 4.01
4/26/2004 3.72
4/27/2004 3.44
4/28/2004 4.24
4/29/2004 4.4
4/30/2004 3.56
5/3/2004 3.12
5/4/2004 -1.06
5/5/2004 -0.99
5/6/2004 -4.2
5/7/2004 -1.96
5/10/2004 -7.28
5/11/2004 -3.37
5/12/2004 -1.24
5/13/2004 -0.95
5/14/2004 0.22
5/17/2004 -2.96
5/18/2004 -2.28
5/19/2004 -3.17
5/20/2004 -3.9
5/21/2004 -3.73
5/24/2004 -5.76
5/25/2004 -4.76
5/26/2004 -3.23
5/27/2004 -3.28
5/28/2004 -1.43
6/1/2004 -0.07
6/2/2004 -1.29
6/3/2004 0.36
6/4/2004 0.65
6/7/2004 -1.2
6/8/2004 -1.2
6/9/2004 -2.43
6/10/2004 -3.7
6/14/2004 -3.67
6/15/2004 -4.49
6/16/2004 -4.49
6/17/2004 -5.06
6/18/2004 -5.12
6/21/2004 -5.34
6/22/2004 -6.54
6/23/2004 -8.39
6/24/2004 -6.14
6/25/2004 -5.61
6/28/2004 -5.97
6/29/2004 -6.32
6/30/2004 -6.57
7/1/2004 -5.42
7/2/2004 -6.05
7/6/2004 -5.52
7/7/2004 -5.65
7/8/2004 -5.47
7/9/2004 -6.38
7/12/2004 -6.01
7/13/2004 -6.25
7/14/2004 -6.55
7/15/2004 -7.01
7/16/2004 -6.58
7/19/2004 -7.3
7/20/2004 -7.07
7/21/2004 -5.82
7/22/2004 -5.66
7/23/2004 -6.42
7/26/2004 -7.38
7/27/2004 -8.64
7/28/2004 -8.18
7/29/2004 -5.86
8/2/2004 -5.82
8/3/2004 -3.68
8/4/2004 -3.68
8/5/2004 -3.21
8/6/2004 -3.76
8/9/2004 -4.27
8/10/2004 -3.94
8/11/2004 -4.51
8/12/2004 -4.94
8/13/2004 -5.82
8/16/2004 -5.32
8/17/2004 -5.75
8/18/2004 -3.75
8/19/2004 -4.05
8/20/2004 -4.74
8/23/2004 -6.33
8/24/2004 -6.25
8/25/2004 -5.79
8/26/2004 -5
8/27/2004 -4.42
8/30/2004 -3.29
8/31/2004 -3.48
9/1/2004 -2.2
9/2/2004 -2.96
9/3/2004 -2.53
9/7/2004 -2.66
9/8/2004 -3.91
9/9/2004 -2.59
9/10/2004 -2.93
9/13/2004 -3.91
9/14/2004 -4.32
9/15/2004 -4.91
9/16/2004 -5.17
9/17/2004 -4.24
9/20/2004 -5.05
9/21/2004 -6.62
9/22/2004 -5.99
9/23/2004 -6.09
9/24/2004 -6.02
9/27/2004 -5.19
9/28/2004 -4.81
9/29/2004 -4.23
9/30/2004 -2.49
10/1/2004 -3.51
10/4/2004 -4.05
10/5/2004 -3.7
10/6/2004 -4.24
10/7/2004 -2.66
10/8/2004 -2.95
10/11/2004 -3.79
10/12/2004 -3.66
10/13/2004 -3.21
10/14/2004 -3.81
10/15/2004 -3.99
10/18/2004 -4.12
10/19/2004 -3.93
10/20/2004 -4.3
10/21/2004 -4.15
10/22/2004 -4.68
10/25/2004 -5.2
10/26/2004 -6.37
10/27/2004 -5.94
10/28/2004 -6.83
10/29/2004 -6.25
11/1/2004 -4.63
11/2/2004 -3.79
11/3/2004 -5.21
11/4/2004 -5.27
11/5/2004 -7.09
11/8/2004 -7.51
11/9/2004 -8.11
11/10/2004 -8.41
11/11/2004 -7.94
11/12/2004 -7.79
11/15/2004 -7.87
11/16/2004 -8.37
11/17/2004 -8.47
11/18/2004 -8.53
11/19/2004 -8.25
11/22/2004 -9.31
11/23/2004 -9.24
11/24/2004 -9.07
11/26/2004 -8.97
11/29/2004 -9.46
11/30/2004 -9.15
12/1/2004 -9.65
12/2/2004 -9.12
12/3/2004 -7.98
12/6/2004 -8.66
12/7/2004 -8.92
12/8/2004 -9.02
12/9/2004 -10.11
12/10/2004 -10.11
12/13/2004 -10.69
12/14/2004 -11.37
12/15/2004 -11.52
12/16/2004 -11.25
12/17/2004 -10.91
12/20/2004 -10.84
12/21/2004 -10.9
12/22/2004 -11.68
12/23/2004 -11.67
12/27/2004 -9.88
12/28/2004 -9.41
12/29/2004 -9.2
12/30/2004 -8.47
12/31/2004 -8.55
1/3/2005 -7.76
1/4/2005 -6.17
1/5/2005 -6.08
1/6/2005 -5.81
1/7/2005 -5.22
1/10/2005 -5.69
1/11/2005 -5.38
1/12/2005 -6.17
1/13/2005 -6.35
1/14/2005 -6.52
1/18/2005 -6.54
1/19/2005 -6.51
1/20/2005 -6.57
1/21/2005 -6.81
1/24/2005 -6.28
1/25/2005 -6.27
1/26/2005 -6.56
1/27/2005 -6.09
1/28/2005 -5.7
1/31/2005 -4.92
2/1/2005 -5.89
2/2/2005 -6.8
2/3/2005 -7.13
2/4/2005 -6.94
2/7/2005 -6.94
2/8/2005 -7.39
2/9/2005 -6.45
2/10/2005 -6.07
2/11/2005 -5.82
2/14/2005 -6.79
2/15/2005 -7.1
2/16/2005 -7.87
2/17/2005 -8.18
2/18/2005 -8.86
2/22/2005 -9.08
2/23/2005 -9.04
2/24/2005 -8.78
2/25/2005 -8.58
2/28/2005 -8.47
3/1/2005 -8.12
3/2/2005 -8.06
3/3/2005 -8.4
3/4/2005 -9.11
3/7/2005 -9.53
3/8/2005 -9.37
3/9/2005 -9.6
3/10/2005 -9.11
3/11/2005 -9.28
3/14/2005 -9.38
3/15/2005 -9.64
3/16/2005 -10.68
3/17/2005 -10.42
3/18/2005 -11.1
3/21/2005 -11.67
3/22/2005 -12.19
3/23/2005 -12.5
3/24/2005 -11.32
3/28/2005 -13.77
3/29/2005 -10.71
3/30/2005 -9.17
3/31/2005 -9.7
4/1/2005 -9.95
4/4/2005 -10.5
4/5/2005 -9.31
4/6/2005 -8.11
4/7/2005 -8.4
4/8/2005 -7.98
4/11/2005 -8.76
4/12/2005 -7.52
4/13/2005 -8.79
4/14/2005 -8.18
4/15/2005 -6.77
4/18/2005 -5.77
4/19/2005 -6.71
4/20/2005 -7.39
4/21/2005 -8.74
4/22/2005 -8.39
4/25/2005 -8.33
4/26/2005 -8.52
4/27/2005 -6.87
4/28/2005 -5.67
4/29/2005 -5.89
5/2/2005 -7.8
5/3/2005 -7.6
5/4/2005 -6.36
5/5/2005 -6.24
5/6/2005 -6.05
5/9/2005 -6.16
5/10/2005 -5.79
5/11/2005 -6.05
5/12/2005 -6.46
5/13/2005 -6.16
5/16/2005 -6.74
5/17/2005 -5.4
5/18/2005 -6.6
5/19/2005 -6.22
5/20/2005 -7.59
5/23/2005 -7.53
5/24/2005 -8.29
5/25/2005 -8.23
5/26/2005 -6.88
5/27/2005 -6.04
5/31/2005 -6.05
6/1/2005 -6.02
6/2/2005 -5.92
6/3/2005 -5.66
6/6/2005 -6.01
6/7/2005 -6.22
6/8/2005 -6.55
6/9/2005 -6.2
6/10/2005 -6.53
6/13/2005 -6.49
6/14/2005 -6.93
6/15/2005 -7.24
6/16/2005 -7.74
6/17/2005 -7.82
6/20/2005 -7.77
6/21/2005 -7.85
6/22/2005 -8.13
6/23/2005 -7.66
6/24/2005 -7.77
6/27/2005 -7.64
6/28/2005 -6.38
6/29/2005 -6.18
6/30/2005 -5.81
7/1/2005 -6.31
7/5/2005 -7.32
7/6/2005 -6.24
7/7/2005 -5.77
7/8/2005 -5.85
7/11/2005 -6.01
7/12/2005 -6.37
7/13/2005 -5.95
7/14/2005 -5.93
7/15/2005 -6.12
7/18/2005 -5.82
7/19/2005 -5.53
7/20/2005 -6.3
7/21/2005 -5.88
7/22/2005 -6.76
7/25/2005 -7.03
7/26/2005 -6.17
7/27/2005 -6.07
7/28/2005 -5.78
7/29/2005 -5.67
8/1/2005 -6.18
8/2/2005 -6.61
8/3/2005 -6.67
8/4/2005 -6.5
8/5/2005 -5.96
8/8/2005 -7.23
8/9/2005 -6.93
8/10/2005 -6.73
8/11/2005 -6.73
8/12/2005 -6.57
8/15/2005 -6.95
8/16/2005 -6.47
8/17/2005 -6.42
8/18/2005 -6.37
8/19/2005 -6.5
8/22/2005 -6.03
8/23/2005 -6.25
8/24/2005 -6.2
8/25/2005 -6.4
8/26/2005 -5.97
8/29/2005 -4.87
8/30/2005 -4.14
8/31/2005 -4.7
9/1/2005 -5.94
9/2/2005 -6.67
9/6/2005 -5.89
9/7/2005 -6.2
9/8/2005 -5.69
9/9/2005 -5.91
9/12/2005 -6.25
9/13/2005 -6.26
9/14/2005 -7.07
9/15/2005 -7.07
9/16/2005 -7.61
9/19/2005 -7.91
9/20/2005 -7.82
9/21/2005 -7.94
9/22/2005 -8.36
9/23/2005 -7.88
9/26/2005 -8.98
9/27/2005 -10.32
9/28/2005 -7.66
9/29/2005 -7.21
9/30/2005 -7.53
10/3/2005 -7.41
10/4/2005 -6.88
10/5/2005 -6.11
10/6/2005 -6.51
10/7/2005 -5.14
10/10/2005 -5.11
10/11/2005 -4.64
10/12/2005 -6.1
10/13/2005 -6.99
10/14/2005 -4.56
10/17/2005 -5.3
10/18/2005 -5.92
10/19/2005 -6.01
10/20/2005 -6.03
10/21/2005 -6.11
10/24/2005 -5.81
10/25/2005 -6.42
10/26/2005 -6.43
10/27/2005 -4.88
10/28/2005 -4.26
10/31/2005 -5.06
11/1/2005 -5.09
11/2/2005 -6.64
11/3/2005 -7.23
11/4/2005 -7.59
11/7/2005 -7.67
11/8/2005 -7.61
11/9/2005 -8.44
11/10/2005 -8.91
11/11/2005 -8.67
11/14/2005 -8.95
11/15/2005 -9.89
11/16/2005 -9.07
11/17/2005 -9.97
11/18/2005 -9.12
11/21/2005 -9.9
11/22/2005 -10.87
11/23/2005 -10.83
11/25/2005 -10.27
11/28/2005 -10.48
11/29/2005 -10.41
11/30/2005 -9.71
12/1/2005 -10.41
12/2/2005 -10.48
12/5/2005 -11.31
12/6/2005 -11.57
12/7/2005 -11.15
12/8/2005 -11.09
12/9/2005 -11
12/12/2005 -11.81
12/13/2005 -12.14
12/14/2005 -13.21
12/15/2005 -12.36
12/16/2005 -12.23
12/19/2005 -12.13
12/20/2005 -12.29
12/21/2005 -11.58
12/22/2005 -10.06
12/23/2005 -9.26
12/27/2005 -8.65
12/28/2005 -7.8
12/29/2005 -7.88
12/30/2005 -7.21
1/3/2006 -7.43
1/4/2006 -7.37
1/5/2006 -8.29
1/6/2006 -8.81
1/9/2006 -7.52
1/10/2006 -7.33
1/11/2006 -7.55
1/12/2006 -7.85
1/13/2006 -7.26
1/17/2006 -7.08
1/18/2006 -5.98
1/19/2006 -7.26
1/20/2006 -6.95
1/23/2006 -7.66
1/24/2006 -7.58
1/25/2006 -7.77
1/26/2006 -8.31
1/27/2006 -8.81
1/30/2006 -8.74
1/31/2006 -8.3
2/1/2006 -8.67
2/2/2006 -7.97
2/3/2006 -7.82
2/6/2006 -7.46
2/7/2006 -6.54
2/8/2006 -7.36
2/9/2006 -6.95
2/10/2006 -6.95
2/13/2006 -6.44
2/14/2006 -6.85
2/15/2006 -6.75
2/16/2006 -7.82
2/17/2006 -7.68
2/21/2006 -7.41
2/22/2006 -7.18
2/23/2006 -6.61
2/24/2006 -7
2/27/2006 -7.25
2/28/2006 -5.93
3/1/2006 -6.29
3/2/2006 -6.82
3/3/2006 -6.57
3/6/2006 -6.68
3/7/2006 -5.93
3/8/2006 -5.85
3/9/2006 -5.57
3/10/2006 -6.55
3/13/2006 -7.52
3/14/2006 -7.92
3/15/2006 -7.56
3/16/2006 -8.04
3/17/2006 -7.58
3/20/2006 -7.53
3/21/2006 -6.58
3/22/2006 -6.97
3/23/2006 -6.91
3/24/2006 -7.41
3/27/2006 -8.08
3/28/2006 -8.12
3/29/2006 -8.2
3/30/2006 -8.55
3/31/2006 -8.06
4/3/2006 -7.97
4/4/2006 -8.57
4/5/2006 -8.6
4/6/2006 -8.8
4/7/2006 -7.91
4/10/2006 -7.92
4/11/2006 -8.15
4/12/2006 -7.95
4/13/2006 -7.82
4/17/2006 -8.93
4/18/2006 -9.75
4/19/2006 -9.72
4/20/2006 -9.5
4/21/2006 -9.5
4/24/2006 -8.44
4/25/2006 -8.47
4/26/2006 -9.52
4/27/2006 -10.01
4/28/2006 -10.44
5/1/2006 -10.16
5/2/2006 -10.72
5/3/2006 -10.57
5/4/2006 -10.15
5/5/2006 -10.32
5/8/2006 -10.37
5/9/2006 -10.1
5/10/2006 -10.61
5/11/2006 -9.75
5/12/2006 -8.83
5/15/2006 -9.55
5/16/2006 -9.56
5/17/2006 -7.54
5/18/2006 -6.85
5/19/2006 -7.36
5/22/2006 -7.41
5/23/2006 -7.34
5/24/2006 -7.64
5/25/2006 -7.82
5/26/2006 -7.82
5/30/2006 -6.52
5/31/2006 -6.94
6/1/2006 -7.59
6/2/2006 -7.43
6/5/2006 -6.41
6/6/2006 -5.84
6/7/2006 -4.93
6/8/2006 -4.77
6/9/2006 -4.38
6/12/2006 -4.28
6/13/2006 -4.54
6/14/2006 -5.03
6/15/2006 -6.09
6/16/2006 -5.29
6/19/2006 -4.55
6/20/2006 -4.63
6/21/2006 -4.6
6/22/2006 -4.48
6/23/2006 -4.28
6/26/2006 -4.47
6/27/2006 -3.87
6/28/2006 -4.27
6/29/2006 -5.75
6/30/2006 -6.24
7/3/2006 -7
7/5/2006 -6.45
7/6/2006 -6.29
7/7/2006 -6.04
7/10/2006 -6.04
7/11/2006 -5.53
7/12/2006 -5.03
7/13/2006 -4.61
7/14/2006 -6.08
7/17/2006 -4.92
7/18/2006 -4.01
7/19/2006 -4.83
7/20/2006 -4.1
7/21/2006 -3.57
7/24/2006 -4.67
7/25/2006 -5.25
7/26/2006 -5.48
7/27/2006 -4.84
7/28/2006 -5.91
7/31/2006 -5.33
8/1/2006 -4.82
8/2/2006 -5.39
8/3/2006 -5.7
8/4/2006 -5.75
8/7/2006 -5.9
8/8/2006 -5.92
8/9/2006 -5.11
8/10/2006 -4.84
8/11/2006 -4.05
8/14/2006 -4.18
8/15/2006 -4.78
8/16/2006 -5.08
8/17/2006 -4.75
8/18/2006 -4.81
8/21/2006 -4.5
8/22/2006 -4.49
8/23/2006 -4.51
8/24/2006 -4.7
8/25/2006 -5.1
8/28/2006 -4.61
8/29/2006 -5.33
8/30/2006 -4.86
8/31/2006 -4.4
9/1/2006 -4.64
9/5/2006 -5.74
9/6/2006 -5.52
9/7/2006 -4.86
9/8/2006 -3.92
9/11/2006 -3.79
9/12/2006 -4.09
9/13/2006 -4.8
9/14/2006 -5.06
9/15/2006 -4.42
9/18/2006 -3.89
9/19/2006 -3.17
9/20/2006 -3.23
9/21/2006 -3.56
9/22/2006 -3.76
9/25/2006 -3.47
9/26/2006 -4.62
9/27/2006 -4.23
9/28/2006 -4.41
9/29/2006 -3.77
10/2/2006 -3.65
10/3/2006 -4.23
10/4/2006 -4.9
10/5/2006 -4.26
10/6/2006 -4.01
10/9/2006 -3.81
10/10/2006 -4.73
10/11/2006 -4.09
10/12/2006 -4.31
10/13/2006 -4.36
10/16/2006 -4.36
10/17/2006 -4.23
10/18/2006 -4.42
10/19/2006 -3.91
10/20/2006 -4.29
10/23/2006 -4.4
10/24/2006 -4.64
10/25/2006 -5.39
10/26/2006 -5.43
10/27/2006 -4.96
10/30/2006 -4.71
10/31/2006 -5.09
11/1/2006 -5.43
11/2/2006 -5.55
11/3/2006 -5.11
11/6/2006 -5.37
11/7/2006 -5.55
11/8/2006 -6.05
11/9/2006 -5.74
11/10/2006 -5.48
11/13/2006 -5.59
11/14/2006 -5.31
11/15/2006 -5.5
11/16/2006 -5.92
11/17/2006 -5.91
11/20/2006 -5.6
11/21/2006 -4.61
11/22/2006 -3.84
11/24/2006 -3.41
11/27/2006 -2.8
11/28/2006 -2.6
11/29/2006 -3.77
11/30/2006 -3.95
12/1/2006 -3.7
12/4/2006 -3.33
12/5/2006 -4.57
12/6/2006 -4.38
12/7/2006 -4.02
12/8/2006 -3.76
12/11/2006 -3.31
12/12/2006 -3.49
12/13/2006 -2.99
12/14/2006 -3.77
12/15/2006 -3.15
12/18/2006 -3.4
12/19/2006 -3.88
12/20/2006 -3.57
12/21/2006 -4.07
12/22/2006 -3.53
12/26/2006 -2.84
12/27/2006 -3.82
12/28/2006 -4
12/29/2006 -3.22
1/3/2007 -3.65
1/4/2007 -3.47
1/5/2007 -2.62
1/8/2007 -2.68
1/9/2007 -2.8
1/10/2007 -2.99
1/11/2007 -3.78
1/12/2007 -4.32
1/16/2007 -4.25
1/17/2007 -3.21
1/18/2007 -3.76
1/19/2007 -3.44
1/22/2007 -4.38
1/23/2007 -4.92
1/24/2007 -5.8
1/25/2007 -5.73
1/26/2007 -4.51
1/29/2007 -4.33
1/30/2007 -4.5
1/31/2007 -4.91
2/1/2007 -5.37
2/2/2007 -5.48
2/5/2007 -4.32
2/6/2007 -4.98
2/7/2007 -5.59
2/8/2007 -5.15
2/9/2007 -5.24
2/12/2007 -6.05
2/13/2007 -6.63
2/14/2007 -7.01
2/15/2007 -6.77
2/16/2007 -6.53
2/20/2007 -6.82
2/21/2007 -6.78
2/22/2007 -7.41
2/23/2007 -6.38
2/26/2007 -6
2/27/2007 -6.7
2/28/2007 -5.72
3/1/2007 -6.64
3/2/2007 -5.24
3/5/2007 -5.43
3/6/2007 -5.86
3/7/2007 -5.93
3/8/2007 -6.61
3/9/2007 -6.29
3/12/2007 -6.02
3/13/2007 -5.49
3/14/2007 -5.41
3/15/2007 -4.81
3/16/2007 -4.31
3/19/2007 -3.89
3/20/2007 -3.74
3/21/2007 -4.8
3/22/2007 -4.3
3/23/2007 -5.12
3/26/2007 -5.55
3/27/2007 -5.51
3/28/2007 -4.73
3/29/2007 -5.46
3/30/2007 -5.15
4/2/2007 -5.39
4/3/2007 -5.47
4/4/2007 -5.34
4/5/2007 -5.07
4/9/2007 -5.2
4/10/2007 -5.15
4/11/2007 -5.86
4/12/2007 -5.65
4/13/2007 -5.5
4/16/2007 -6.35
4/17/2007 -6.15
4/18/2007 -6.08
4/19/2007 -5.71
4/20/2007 -6.44
4/23/2007 -6.59
4/24/2007 -6.12
4/25/2007 -6.78
4/26/2007 -6.9
4/27/2007 -6.49
4/30/2007 -6.69
5/1/2007 -7.34
5/2/2007 -7.78
5/3/2007 -8.22
5/4/2007 -8.54
5/7/2007 -8.7
5/8/2007 -7.76
5/9/2007 -7.96
5/10/2007 -7.58
5/11/2007 -8.16
5/14/2007 -7.79
5/15/2007 -8.02
5/16/2007 -8.2
5/17/2007 -7.68
5/18/2007 -7.76
5/21/2007 -7.98
5/22/2007 -7.63
5/23/2007 -8.1
5/24/2007 -8.99
5/25/2007 -8.84
5/29/2007 -8.13
5/30/2007 -8.68
5/31/2007 -8.85
6/1/2007 -8.71
6/4/2007 -8.7
6/5/2007 -8.05
6/6/2007 -7.71
6/7/2007 -9.1
6/8/2007 -8.56
6/11/2007 -8.96
6/12/2007 -8.88
6/13/2007 -8.85
6/14/2007 -8.75
6/15/2007 -8.93
6/18/2007 -8.88
6/19/2007 -7.87
6/20/2007 -8.02
6/21/2007 -8
6/22/2007 -8.16
6/25/2007 -9.27
6/26/2007 -9.26
6/27/2007 -8.47
6/28/2007 -7.97
6/29/2007 -8.69
7/2/2007 -8.63
7/3/2007 -8.41
7/5/2007 -7.53
7/6/2007 -7.75
7/9/2007 -7.51
7/10/2007 -7.41
7/11/2007 -8.18
7/12/2007 -8.99
7/13/2007 -8.96
7/16/2007 -9.69
7/17/2007 -9.55
7/18/2007 -8.82
7/19/2007 -8.92
7/20/2007 -9.14
7/23/2007 -9.94
7/24/2007 -11.43
7/25/2007 -10.98
7/26/2007 -9.18
7/27/2007 -8.38
7/30/2007 -10.86
7/31/2007 -9.83
8/1/2007 -11.09
8/2/2007 -10.2
8/3/2007 -9.07
8/6/2007 -9.87
8/7/2007 -9.72
8/8/2007 -10.05
8/9/2007 -9.99
8/10/2007 -11.42
8/13/2007 -10.65
8/14/2007 -10.29
8/15/2007 -14.08
8/16/2007 -13.96
8/17/2007 -11.12
8/20/2007 -8.45
8/21/2007 -8.56
8/22/2007 -8.91
8/23/2007 -9.02
8/24/2007 -9.55
8/27/2007 -10.11
8/28/2007 -9
8/29/2007 -9.13
8/30/2007 -9.55
8/31/2007 -9.51
9/4/2007 -10.04
9/5/2007 -11.1
9/6/2007 -10.09
9/7/2007 -9.98
9/10/2007 -9.8
9/11/2007 -10.57
9/12/2007 -11.57
9/13/2007 -11.92
9/14/2007 -11.86
9/17/2007 -11.85
9/18/2007 -11.84
9/19/2007 -11.54
9/20/2007 -11.46
9/21/2007 -11.43
9/24/2007 -10.93
9/25/2007 -10.45
9/26/2007 -10.8
9/27/2007 -10.52
9/28/2007 -10.32
10/1/2007 -11.34
10/2/2007 -11.64
10/3/2007 -11.58
10/4/2007 -12.09
10/5/2007 -12.44
10/8/2007 -12.54
10/9/2007 -12.7
10/10/2007 -11.57
10/11/2007 -11.61
10/12/2007 -12.6
10/15/2007 -12.19
10/16/2007 -11.38
10/17/2007 -11.37
10/18/2007 -11.05
10/19/2007 -10.37
10/22/2007 -10.54
10/23/2007 -10.9
10/24/2007 -10.82
10/25/2007 -11.54
10/26/2007 -12
10/29/2007 -12.58
10/30/2007 -12.6
10/31/2007 -13.12
11/1/2007 -12.67
11/2/2007 -12.96
11/5/2007 -11.02
11/6/2007 -12.11
11/7/2007 -11.93
11/8/2007 -11.98
11/9/2007 -12.29
11/12/2007 -13.4
11/13/2007 -13.6
11/14/2007 -12.84
11/15/2007 -14.5
11/16/2007 -14.44
11/19/2007 -13.79
11/20/2007 -14.64
11/21/2007 -13.49
11/23/2007 -13.76
11/26/2007 -13.99
11/27/2007 -13.64
11/28/2007 -12.98
11/29/2007 -13.62
11/30/2007 -12.21
12/3/2007 -12.14
12/4/2007 -11.86
12/5/2007 -11.1
12/6/2007 -10.87
12/7/2007 -9.93
12/10/2007 -9.58
12/11/2007 -10.32
12/12/2007 -10.51
12/13/2007 -11.14
12/14/2007 -10.66
12/17/2007 -10.61
12/18/2007 -11.46
12/19/2007 -11.43
12/20/2007 -11.92
12/21/2007 -11.32
12/24/2007 -9.49
12/26/2007 -9.22
12/27/2007 -9.85
12/28/2007 -10.28
12/31/2007 -9.27
1/2/2008 -9.37
1/3/2008 -7.54
1/4/2008 -8.16
1/7/2008 -7.72
1/8/2008 -6.66
1/9/2008 -7.27
1/10/2008 -6.69
1/11/2008 -4.76
1/14/2008 -5.53
1/15/2008 -5.3
1/16/2008 -5.01
1/17/2008 -3.59
1/18/2008 -5.33
1/22/2008 -4.94
1/23/2008 -4.97
1/24/2008 -4.83
1/25/2008 -3.09
1/28/2008 -4.75
1/29/2008 -4.3
1/30/2008 -4.02
1/31/2008 -4.03
2/1/2008 -3.86
2/4/2008 -4.3
2/5/2008 -3.07
2/6/2008 -2.51
2/7/2008 -3.1
2/8/2008 -3.84
2/11/2008 -4.9
2/12/2008 -4.8
2/13/2008 -7.92
2/14/2008 -11.37
2/15/2008 -8.94
2/19/2008 -7.47
2/20/2008 -6.24
2/21/2008 -7.08
2/22/2008 -7.04
2/25/2008 -7.18
2/26/2008 -8.32
2/27/2008 -8.8
2/28/2008 -10.4
2/29/2008 -10.63
3/3/2008 -11.09
3/4/2008 -10.96
3/5/2008 -11.75
3/6/2008 -12.23
3/7/2008 -12.22
3/10/2008 -12.69
3/11/2008 -12.52
3/12/2008 -13.55
3/13/2008 -14.01
3/14/2008 -13.11
3/17/2008 -14.34
3/18/2008 -14.68
3/19/2008 -13.29
3/20/2008 -12.32
3/24/2008 -11.35
3/25/2008 -11.51
3/26/2008 -11.78
3/27/2008 -10.64
3/28/2008 -11.35
3/31/2008 -10.5
4/1/2008 -10.17
4/2/2008 -9.81
4/3/2008 -10.13
4/4/2008 -11
4/7/2008 -10.8
4/8/2008 -11.29
4/9/2008 -12.57
4/10/2008 -12.97
4/11/2008 -12.48
4/14/2008 -12.75
4/15/2008 -13.18
4/16/2008 -13.23
4/17/2008 -11.99
4/18/2008 -11.3
4/21/2008 -10.87
4/22/2008 -10.83
4/23/2008 -10.84
4/24/2008 -11.21
4/25/2008 -10.95
4/28/2008 -10.42
4/29/2008 -10.33
4/30/2008 -9.78
5/1/2008 -10.06
5/2/2008 -10.31
5/5/2008 -10.27
5/6/2008 -9.76
5/7/2008 -9.4
5/8/2008 -9.85
5/9/2008 -9.84
5/12/2008 -8.86
5/13/2008 -8.3
5/14/2008 -8.56
5/15/2008 -8.7
5/16/2008 -8.74
5/19/2008 -8.58
5/20/2008 -8.22
5/21/2008 -7.76
5/22/2008 -6.48
5/23/2008 -6.62
5/27/2008 -6.6
5/28/2008 -6.67
5/29/2008 -6.23
5/30/2008 -6.77
6/2/2008 -5.68
6/3/2008 -5.79
6/4/2008 -4.65
6/5/2008 -5.88
6/6/2008 -4.56
6/9/2008 -4.14
6/10/2008 -5.68
6/11/2008 -6.07
6/12/2008 -7.06
6/13/2008 -7.88
6/16/2008 -6.68
6/17/2008 -7.46
6/18/2008 -6.38
6/19/2008 -6.59
6/20/2008 -6.02
6/23/2008 -6.81
6/24/2008 -6.04
6/25/2008 -6.7
6/26/2008 -6.19
6/27/2008 -7.42
6/30/2008 -10.09
7/1/2008 -11.35
7/2/2008 -11.85
7/3/2008 -11.51
7/7/2008 -11.49
7/8/2008 -11.39
7/9/2008 -10.92
7/10/2008 -11.94
7/11/2008 -12.76
7/14/2008 -14.85
7/15/2008 -15.62
7/16/2008 -14.67
7/17/2008 -12.94
7/18/2008 -12.88
7/21/2008 -11.86
7/22/2008 -10.89
7/23/2008 -10.43
7/24/2008 -9.49
7/25/2008 -10.35
7/28/2008 -10.45
7/29/2008 -10.38
7/30/2008 -10.56
7/31/2008 -10.97
8/1/2008 -9.79
8/4/2008 -10.58
8/5/2008 -10.19
8/6/2008 -10.06
8/7/2008 -11.51
8/8/2008 -10.59
8/11/2008 -10.93
8/12/2008 -11.74
8/13/2008 -11.08
8/14/2008 -11.04
8/15/2008 -10.23
8/18/2008 -10.35
8/19/2008 -9.81
8/20/2008 -10.02
8/21/2008 -10.75
8/22/2008 -10.89
8/25/2008 -11.31
8/26/2008 -10.8
8/27/2008 -11.63
8/28/2008 -11.55
8/29/2008 -11.36
9/2/2008 -11.45
9/3/2008 -10.88
9/4/2008 -9.84
9/5/2008 -10.25
9/8/2008 -11.4
9/9/2008 -12.48
9/10/2008 -12.33
9/11/2008 -14.43
9/12/2008 -14.41
9/15/2008 -13.94
9/16/2008 -18.66
9/17/2008 -23.35
9/18/2008 -19.89
9/19/2008 -15.51
9/22/2008 -19.15
9/23/2008 -21.27
9/24/2008 -19.33
9/25/2008 -16.47
9/26/2008 -16.83
9/29/2008 -19.04
9/30/2008 -19.25
10/1/2008 -15.54
10/2/2008 -16.63
10/3/2008 -17.51
10/6/2008 -22.52
10/7/2008 -28.03
10/8/2008 -30.96
10/9/2008 -35.44
10/10/2008 -35.43
10/13/2008 -23.87
10/14/2008 -21
10/15/2008 -19.3
10/16/2008 -19.29
10/17/2008 -14.67
10/20/2008 -13.14
10/21/2008 -14.09
10/22/2008 -10.9
10/23/2008 -10
10/24/2008 -7.26
10/27/2008 -5.76
10/28/2008 -15.84
10/29/2008 -15.47
10/30/2008 -14.14
10/31/2008 -12.37
11/3/2008 -12.88
11/4/2008 -16.45
11/5/2008 -16.42
11/6/2008 -13.87
11/7/2008 -14.41
11/10/2008 -17.72
11/11/2008 -18.79
11/12/2008 -19.77
11/13/2008 -22.58
11/14/2008 -17.37
11/17/2008 -21.04
11/18/2008 -21.36
11/19/2008 -24.92
11/20/2008 -25.8
11/21/2008 -29.23
11/24/2008 -27.48
11/25/2008 -27.73
11/26/2008 -27.25
11/28/2008 -23.94
12/1/2008 -25.99
12/2/2008 -27.49
12/3/2008 -25.9
12/4/2008 -27.06
12/5/2008 -25.73
12/8/2008 -25.87
12/9/2008 -25.96
12/10/2008 -25.53
12/11/2008 -26.82
12/12/2008 -25.57
12/15/2008 -26.96
12/16/2008 -26.19
12/17/2008 -26.37
12/18/2008 -24.76
12/19/2008 -22.01
12/22/2008 -21.78
12/23/2008 -19.89
12/24/2008 -16.62
12/26/2008 -15.82
12/29/2008 -18.75
12/30/2008 -18.03
12/31/2008 -17.11
1/2/2009 -15.15
1/5/2009 -14.85
1/6/2009 -13.68
1/7/2009 -13.33
1/8/2009 -12.92
1/9/2009 -12.16
1/12/2009 -10.85
1/13/2009 -13.61
1/14/2009 -14.68
1/15/2009 -15.33
1/16/2009 -13.17
1/20/2009 -13.17
1/21/2009 -13.67
1/22/2009 -14.49
1/23/2009 -12.93
1/26/2009 -9.49
1/27/2009 -9.48
1/28/2009 -8.83
1/29/2009 -8.26
1/30/2009 -9.25
2/2/2009 -12.25
2/3/2009 -9.41
2/4/2009 -8.49
2/5/2009 -11.45
2/6/2009 -9.78
2/9/2009 -9.3
2/10/2009 -8.12
2/11/2009 -9.05
2/12/2009 -11.14
2/13/2009 -11.1
2/17/2009 -11.61
2/18/2009 -11.84
2/19/2009 -13.6
2/20/2009 -16.28
2/23/2009 -19.05
2/24/2009 -17
2/25/2009 -14.53
2/26/2009 -13.63
2/27/2009 -14.08
3/2/2009 -16.72
3/3/2009 -18.09
3/4/2009 -15.58
3/5/2009 -18.58
3/6/2009 -22.28
3/9/2009 -24.6
3/10/2009 -22.02
3/11/2009 -20.59
3/12/2009 -16.67
3/13/2009 -16.43
3/16/2009 -16.72
3/17/2009 -15.35
3/18/2009 -15.27
3/19/2009 -14.89
3/20/2009 -15.45
3/23/2009 -13.96
3/24/2009 -14.08
3/25/2009 -14.53
3/26/2009 -15.01
3/27/2009 -16.5
3/30/2009 -17.46
3/31/2009 -16.81
4/1/2009 -15.71
4/2/2009 -15.66
4/3/2009 -16.64
4/6/2009 -16.34
4/7/2009 -15.36
4/8/2009 -15.95
4/9/2009 -14.72
4/13/2009 -15.88
4/14/2009 -14.94
4/15/2009 -15.17
4/16/2009 -13.98
4/17/2009 -12.96
4/20/2009 -14.11
4/21/2009 -14.31
4/22/2009 -14.01
4/23/2009 -13.68
4/24/2009 -15.36
4/27/2009 -13.96
4/28/2009 -12.81
4/29/2009 -12.93
4/30/2009 -14.04
5/1/2009 -12.71
5/4/2009 -12.18
5/5/2009 -12.58
5/6/2009 -11.59
5/7/2009 -12.1
5/8/2009 -11.89
5/11/2009 -12.1
5/12/2009 -11.86
5/13/2009 -14.68
5/14/2009 -13.62
5/15/2009 -12.03
5/18/2009 -9.77
5/19/2009 -10.21
5/20/2009 -10.08
5/21/2009 -10.41
5/22/2009 -7.35
5/26/2009 -6.37
5/27/2009 -6.93
5/28/2009 -7.72
5/29/2009 -10.18
6/1/2009 -9.64
6/2/2009 -9.47
6/3/2009 -8.63
6/4/2009 -8.8
6/5/2009 -6.99
6/8/2009 -9.2
6/9/2009 -8.67
6/10/2009 -10.11
6/11/2009 -8.02
6/12/2009 -7.19
6/15/2009 -9.18
6/16/2009 -8.81
6/17/2009 -8.24
6/18/2009 -6.58
6/19/2009 -6.79
6/22/2009 -9.94
6/23/2009 -7.99
6/24/2009 -6.31
6/25/2009 -8.21
6/26/2009 -8.71
6/29/2009 -8
6/30/2009 -6.42
7/1/2009 -7.01
7/2/2009 -8.67
7/6/2009 -8.83
7/7/2009 -8.96
7/8/2009 -11.02
7/9/2009 -10.06
7/10/2009 -9.99
7/13/2009 -10.03
7/14/2009 -9.43
7/15/2009 -10.24
7/16/2009 -8.14
7/17/2009 -8.01
7/20/2009 -8.04
7/21/2009 -9.08
7/22/2009 -8.93
7/23/2009 -9.77
7/24/2009 -8.51
7/27/2009 -9.58
7/28/2009 -9.61
7/29/2009 -9.98
7/30/2009 -9.75
7/31/2009 -10.02
8/3/2009 -9.2
8/4/2009 -9.75
8/5/2009 -9.28
8/6/2009 -10.37
8/7/2009 -9.72
8/10/2009 -9.62
8/11/2009 -9.83
8/12/2009 -8.75
8/13/2009 -8.18
8/14/2009 -8.8
8/17/2009 -10.68
8/18/2009 -9.69
8/19/2009 -9.17
8/20/2009 -9.79
8/21/2009 -10.18
8/24/2009 -11.04
8/25/2009 -10.99
8/26/2009 -10.45
8/27/2009 -11.27
8/28/2009 -10.93
8/31/2009 -11.33
9/1/2009 -11.63
9/2/2009 -10.65
9/3/2009 -11.35
9/4/2009 -10.45
9/8/2009 -10.87
9/9/2009 -11.01
9/10/2009 -10.92
9/11/2009 -11.23
9/14/2009 -10.73
9/15/2009 -9.91
9/16/2009 -9.51
9/17/2009 -9.53
9/18/2009 -9.94
9/21/2009 -10.07
9/22/2009 -10.41
9/23/2009 -9.83
9/24/2009 -10.96
9/25/2009 -10.16
9/28/2009 -10.45
9/29/2009 -10.44
9/30/2009 -9
10/1/2009 -9.61
10/2/2009 -11.07
10/5/2009 -8.68
10/6/2009 -8.25
10/7/2009 -7.76
10/8/2009 -8.86
10/9/2009 -9.77
10/12/2009 -10.24
10/13/2009 -9.73
10/14/2009 -9.92
10/15/2009 -10.41
10/16/2009 -9.54
10/19/2009 -8.4
10/20/2009 -7.21
10/21/2009 -8.38
10/22/2009 -9.25
10/23/2009 -10.12
10/26/2009 -9.89
10/27/2009 -9.91
10/28/2009 -12.29
10/29/2009 -11.8
10/30/2009 -13.63
10/31/2009 -13.63
11/2/2009 -13.14
11/3/2009 -14.83
11/4/2009 -14.3
11/5/2009 -14
11/6/2009 -14.06
11/9/2009 -14.56
11/10/2009 -14.43
11/11/2009 -11.86
11/12/2009 -12.35
11/13/2009 -12.96
11/16/2009 -13.62
11/17/2009 -12.66
11/18/2009 -12.05
11/19/2009 -13.27
11/20/2009 -14
11/23/2009 -14.34
11/24/2009 -14.17
11/25/2009 -13.87
11/27/2009 -13.55
11/30/2009 -13.04
12/1/2009 -13.4
12/2/2009 -13.29
12/3/2009 -13.37
12/4/2009 -13.64
12/7/2009 -13.94
12/8/2009 -12.27
12/9/2009 -11.53
12/10/2009 -12.08
12/11/2009 -12.94
12/14/2009 -13.16
12/15/2009 -12.99
12/16/2009 -12.87
12/17/2009 -12.23
12/18/2009 -12.01
12/21/2009 -12.69
12/22/2009 -12.95
12/23/2009 -12.2
12/24/2009 -12.46
12/28/2009 -13.43
12/29/2009 -13.29
12/30/2009 -13.6
12/31/2009 -12.41
1/4/2010 -12.68
1/5/2010 -12.73
1/6/2010 -13.16
1/7/2010 -12.63
1/8/2010 -13.18
1/11/2010 -13.04
1/12/2010 -12.56
1/13/2010 -13.24
1/14/2010 -13.1
1/15/2010 -13.04
1/19/2010 -13.38
1/20/2010 -12.8
1/21/2010 -12.67
1/22/2010 -13.43
1/25/2010 -13.1
1/26/2010 -12.56
1/27/2010 -12.71
1/28/2010 -13.11
1/29/2010 -12.94
1/30/2010 -12.94
1/31/2010 -12.94
2/1/2010 -13.01
2/2/2010 -12.65
2/3/2010 -11.82
2/4/2010 -11.85
2/5/2010 -13.43
2/8/2010 -13.86
2/9/2010 -13.91
2/10/2010 -13.54
2/11/2010 -12.92
2/12/2010 -12.66
2/16/2010 -12.67
2/17/2010 -12.7
2/18/2010 -13.41
2/19/2010 -12.27
2/22/2010 -12.49
2/23/2010 -11.01
2/24/2010 -11.34
2/25/2010 -11.09
2/26/2010 -10.53
2/27/2010 -10.53
2/28/2010 -10.53
3/1/2010 -10.75
3/2/2010 -10.81
3/3/2010 -11.2
3/4/2010 -11.16
3/5/2010 -11.51
3/6/2010 -11.51
3/7/2010 -11.51
3/8/2010 -11.2
3/9/2010 -10.65
3/10/2010 -11.19
3/11/2010 -11.34
3/12/2010 -10.84
3/13/2010 -10.84
3/14/2010 -10.84
3/15/2010 -11.42
3/16/2010 -11.73
3/17/2010 -10.99
3/18/2010 -11.75
3/19/2010 -11.41
3/20/2010 -11.41
3/21/2010 -11.41
3/22/2010 -12.16
3/23/2010 -12.16
3/24/2010 -11.45
3/25/2010 -11.36
3/26/2010 -11.17
3/27/2010 -11.17
3/28/2010 -11.17
3/29/2010 -11.76
3/30/2010 -11.96
3/31/2010 -11.68
4/1/2010 -11.88
4/2/2010 -11.88
4/3/2010 -11.88
4/4/2010 -11.88
4/5/2010 -11.34
4/6/2010 -11.82
4/7/2010 -11.78
4/8/2010 -11.39
4/9/2010 -12.05
4/10/2010 -12.05
4/11/2010 -12.05
4/12/2010 -11.74
4/13/2010 -10.98
4/14/2010 -11.65
4/15/2010 -12
4/16/2010 -12.34
4/17/2010 -12.34
4/18/2010 -12.34
4/19/2010 -12.69
4/20/2010 -12.03
4/21/2010 -11.79
4/22/2010 -11.92
4/23/2010 -12.22
4/24/2010 -12.22
4/25/2010 -12.22
4/26/2010 -11.95
4/27/2010 -11.34
4/28/2010 -11.57
4/29/2010 -11.1
4/30/2010 -10.55
5/1/2010 -10.55
5/2/2010 -10.55
5/3/2010 -10.85
5/4/2010 -10.76
5/5/2010 -12.35
5/6/2010 -14.98
5/7/2010 -13.55
5/8/2010 -13.55
5/9/2010 -13.55
5/10/2010 -13.35
5/11/2010 -13.33
5/12/2010 -12.36
5/13/2010 -12.7
5/14/2010 -12.64
5/15/2010 -12.64
5/16/2010 -12.64
5/17/2010 -12.86
5/18/2010 -12.8
5/19/2010 -12.13
5/20/2010 -13.23
5/21/2010 -13.12
5/22/2010 -13.12
5/23/2010 -13.12
5/24/2010 -12.91
5/25/2010 -13.4
5/26/2010 -13.54
5/27/2010 -12.49
5/28/2010 -12.09
5/29/2010 -12.09
5/30/2010 -12.09
5/31/2010 -12.09
6/1/2010 -11.86
6/2/2010 -12.38
6/3/2010 -13.09
6/4/2010 -11.86
6/5/2010 -11.86
6/6/2010 -11.86
6/7/2010 -12.21
6/8/2010 -11.88
6/9/2010 -11.96
6/10/2010 -13.51
6/11/2010 -13.11
6/12/2010 -13.11
6/13/2010 -13.11
6/14/2010 -12.92
6/15/2010 -13.07
6/16/2010 -12.45
6/17/2010 -12.42
6/18/2010 -12.3
6/19/2010 -12.3
6/20/2010 -12.3
6/21/2010 -12.94
6/22/2010 -12.55
6/23/2010 -12.18
6/24/2010 -12.12
6/25/2010 -11.37
6/26/2010 -11.37
6/27/2010 -11.37
6/28/2010 -11.5
6/29/2010 -12.7
6/30/2010 -13.09
7/1/2010 -13.01
7/2/2010 -13.04
7/3/2010 -13.04
7/4/2010 -13.04
7/5/2010 -13.04
7/6/2010 -14.41
7/7/2010 -13.86
7/8/2010 -14.14
7/9/2010 -14.04
7/10/2010 -14.04
7/11/2010 -14.04
7/12/2010 -14.02
7/13/2010 -13.3
7/14/2010 -14.16
7/15/2010 -14.33
7/16/2010 -14.21
7/17/2010 -14.21
7/18/2010 -14.21
7/19/2010 -13.29
7/20/2010 -13.48
7/21/2010 -13.68
7/22/2010 -12.91
7/23/2010 -12.8
7/24/2010 -12.8
7/25/2010 -12.8
7/26/2010 -13.09
7/27/2010 -13.28
7/28/2010 -13.16
7/29/2010 -12.2
7/30/2010 -12.28
7/31/2010 -12.28
8/1/2010 -12.28
8/2/2010 -12.87
8/3/2010 -12.77
8/4/2010 -13.1
8/5/2010 -13.09
8/6/2010 -12.36
8/7/2010 -12.36
8/8/2010 -12.36
8/9/2010 -12.91
8/10/2010 -12.49
8/11/2010 -12.78
8/12/2010 -12.17
8/13/2010 -11.78
8/14/2010 -11.78
8/15/2010 -11.78
8/16/2010 -12.18
8/17/2010 -11.55
8/18/2010 -10.61
8/19/2010 -10.84
8/20/2010 -10.58
8/21/2010 -10.58
8/22/2010 -10.58
8/23/2010 -11.24
8/24/2010 -10.85
8/25/2010 -10.73
8/26/2010 -11.64
8/27/2010 -11.8
8/28/2010 -11.8
8/29/2010 -11.8
8/30/2010 -11.7
8/31/2010 -11.78
9/1/2010 -11.83
9/2/2010 -11.45
9/3/2010 -11.23
9/4/2010 -11.23
9/5/2010 -11.23
9/6/2010 -11.23
9/7/2010 -11.84
9/8/2010 -11.29
9/9/2010 -11.21
9/10/2010 -10.84
9/11/2010 -10.84
9/12/2010 -10.84
9/13/2010 -11.25
9/14/2010 -11.44
9/15/2010 -11.42
9/16/2010 -11.71
9/17/2010 -11.11
9/18/2010 -11.11
9/19/2010 -11.11
9/20/2010 -12.37
9/21/2010 -12.2
9/22/2010 -12.03
9/23/2010 -11.7
9/24/2010 -11.52
9/25/2010 -11.52
9/26/2010 -11.52
9/27/2010 -11.17
9/28/2010 -11.6
9/29/2010 -11.9
9/30/2010 -11.62
10/1/2010 -11.55
10/2/2010 -11.55
10/3/2010 -11.55
10/4/2010 -11.63
10/5/2010 -12.32
10/6/2010 -12.75
10/7/2010 -12.48
10/8/2010 -11.7
10/9/2010 -11.7
10/10/2010 -11.7
10/11/2010 -12.08
10/12/2010 -12.17
10/13/2010 -12.44
10/14/2010 -12.56
10/15/2010 -12.51
10/16/2010 -12.51
10/17/2010 -12.51
10/18/2010 -12.26
10/19/2010 -11.76
10/20/2010 -12.41
10/21/2010 -12.1
10/22/2010 -12.39
10/23/2010 -12.39
10/24/2010 -12.39
10/25/2010 -12.54
10/26/2010 -12.22
10/27/2010 -11.9
10/28/2010 -12.52
10/29/2010 -11.78
10/30/2010 -11.78
10/31/2010 -11.78
11/1/2010 -12.45
11/2/2010 -12.21
11/3/2010 -12.27
11/4/2010 -12.32
11/5/2010 -11.73
11/6/2010 -11.73
11/7/2010 -11.73
11/8/2010 -12.24
11/9/2010 -11.89
11/10/2010 -11.69
11/11/2010 -12.45
11/12/2010 -12.21
11/13/2010 -12.21
11/14/2010 -12.21
11/15/2010 -11.95
11/16/2010 -12.34
11/17/2010 -11.85
11/18/2010 -12.26
11/19/2010 -12.35
11/20/2010 -12.35
11/21/2010 -12.35
11/22/2010 -11.79
11/23/2010 -11.88
11/24/2010 -12.12
11/25/2010 -12.12
11/26/2010 -12.02
11/27/2010 -12.02
11/28/2010 -12.02
11/29/2010 -12.14
11/30/2010 -11.93
12/1/2010 -12.27
12/2/2010 -11.92
12/3/2010 -11.66
12/4/2010 -11.66
12/5/2010 -11.66
12/6/2010 -12.04
12/7/2010 -12.86
12/8/2010 -13.04
12/9/2010 -13.48
12/10/2010 -13.87
12/11/2010 -13.87
12/12/2010 -13.87
12/13/2010 -13.93
12/14/2010 -14.1
12/15/2010 -13.68
12/16/2010 -13.53
12/17/2010 -13.74
12/18/2010 -13.74
12/19/2010 -13.74
12/20/2010 -13.43
12/21/2010 -14.18
12/22/2010 -14.02
12/23/2010 -13.54
12/24/2010 -13.54
12/25/2010 -13.54
12/26/2010 -13.54
12/27/2010 -13.1
12/28/2010 -13.13
12/29/2010 -14.13
12/30/2010 -13.67
12/31/2010 -13.38
1/1/2011 -13.38
1/2/2011 -13.38
1/3/2011 -13.27
1/4/2011 -13.97
1/5/2011 -12.93
1/6/2011 -13.14
1/7/2011 -13.33
1/8/2011 -13.33
1/9/2011 -13.33
1/10/2011 -12.99
1/11/2011 -13.56
1/12/2011 -13.79
1/13/2011 -13.13
1/14/2011 -12.81
1/15/2011 -12.81
1/16/2011 -12.81
1/17/2011 -12.81
1/18/2011 -13.45
1/19/2011 -13.82
1/20/2011 -13.52
1/21/2011 -13.84
1/22/2011 -13.84
1/23/2011 -13.84
1/24/2011 -13.77
1/25/2011 -13.43
1/26/2011 -13.71
1/27/2011 -13.78
1/28/2011 -14.09
1/29/2011 -14.09
1/30/2011 -14.09
1/31/2011 -14.46
2/1/2011 -14.48
2/2/2011 -14.92
2/3/2011 -14.47
2/4/2011 -14.54
2/5/2011 -14.54
2/6/2011 -14.54
2/7/2011 -13.68
2/8/2011 -13.51
2/9/2011 -13.48
2/10/2011 -13.57
2/11/2011 -12.93
2/12/2011 -12.93
2/13/2011 -12.93
2/14/2011 -13.14
2/15/2011 -13.27
2/16/2011 -13.43
2/17/2011 -13.1
2/18/2011 -12.73
2/19/2011 -12.73
2/20/2011 -12.73
2/21/2011 -12.73
2/22/2011 -12.96
2/23/2011 -13.38
2/24/2011 -13.73
2/25/2011 -13.68
2/26/2011 -13.68
2/27/2011 -13.68
2/28/2011 -13.3
3/1/2011 -13.46
3/2/2011 -13.53
3/3/2011 -13.42
3/4/2011 -13.42
3/5/2011 -13.42
3/6/2011 -13.42
3/7/2011 -13.15
3/8/2011 -13.33
3/9/2011 -13.18
3/10/2011 -12.6
3/11/2011 -12.36
3/12/2011 -12.36
3/13/2011 -12.36
3/14/2011 -12.63
3/15/2011 -12.15
3/16/2011 -12.08
3/17/2011 -12.76
3/18/2011 -12.94
3/19/2011 -12.94
3/20/2011 -12.94
3/21/2011 -13.54
3/22/2011 -13.5
3/23/2011 -13.08
3/24/2011 -13.25
3/25/2011 -13.57
3/26/2011 -13.57
3/27/2011 -13.57
3/28/2011 -13.26
3/29/2011 -12.89
3/30/2011 -13.32
3/31/2011 -12.97
4/1/2011 -13.08
4/2/2011 -13.08
4/3/2011 -13.08
4/4/2011 -13.31
4/5/2011 -13.37
4/6/2011 -13.68
4/7/2011 -13.63
4/8/2011 -13.35
4/9/2011 -13.35
4/10/2011 -13.35
4/11/2011 -13.74
4/12/2011 -13.28
4/13/2011 -13.2
4/14/2011 -13.35
4/15/2011 -13.46
4/16/2011 -13.46
4/17/2011 -13.46
4/18/2011 -13.27
4/19/2011 -13.38
4/20/2011 -14.12
4/21/2011 -13.82
4/22/2011 -13.82
4/23/2011 -13.82
4/24/2011 -13.82
4/25/2011 -13.56
4/26/2011 -13.53
4/27/2011 -13.87
4/28/2011 -13.44
4/29/2011 -13.39
4/30/2011 -13.39
5/1/2011 -13.39
5/2/2011 -13.41
5/3/2011 -13.41
5/4/2011 -13.15
5/5/2011 -13.74
5/6/2011 -13.96
5/7/2011 -13.96
5/8/2011 -13.96
5/9/2011 -13.52
5/10/2011 -13.17
5/11/2011 -13.47
5/12/2011 -13.66
5/13/2011 -13.06
5/14/2011 -13.06
5/15/2011 -13.06
5/16/2011 -12.95
5/17/2011 -13.14
5/18/2011 -13.39
5/19/2011 -12.91
5/20/2011 -12.39
5/21/2011 -12.39
5/22/2011 -12.39
5/23/2011 -12.44
5/24/2011 -12.08
5/25/2011 -12.5
5/26/2011 -12.45
5/27/2011 -12.22
5/28/2011 -12.22
5/29/2011 -12.22
5/30/2011 -12.22
5/31/2011 -12.98
6/1/2011 -12.32
6/2/2011 -12.43
6/3/2011 -12.63
6/4/2011 -12.63
6/5/2011 -12.63
6/6/2011 -12.45
6/7/2011 -12.64
6/8/2011 -12.94
6/9/2011 -12.6
6/10/2011 -11.86
6/11/2011 -11.86
6/12/2011 -11.86
6/13/2011 -12.91
6/14/2011 -12.94
6/15/2011 -12.81
6/16/2011 -12.63
6/17/2011 -12.88
6/18/2011 -12.88
6/19/2011 -12.88
6/20/2011 -12.46
6/21/2011 -12.67
6/22/2011 -12.55
6/23/2011 -12.12
6/24/2011 -11.04
6/25/2011 -11.04
6/26/2011 -11.04
6/27/2011 -11.15
6/28/2011 -11.5
6/29/2011 -12.42
6/30/2011 -12.28
7/1/2011 -12.14
7/2/2011 -12.14
7/3/2011 -12.14
7/4/2011 -12.14
7/5/2011 -12.31
7/6/2011 -12.22
7/7/2011 -12.12
7/8/2011 -12.42
7/9/2011 -12.42
7/10/2011 -12.42
7/11/2011 -11.61
7/12/2011 -11.51
7/13/2011 -12.13
7/14/2011 -12.34
7/15/2011 -12.31
7/16/2011 -12.31
7/17/2011 -12.31
7/18/2011 -12.22
7/19/2011 -12.42
7/20/2011 -12.05
7/21/2011 -12
7/22/2011 -11.98
7/23/2011 -11.98
7/24/2011 -11.98
7/25/2011 -12.59
7/26/2011 -12.88
7/27/2011 -13.49
7/28/2011 -13.64
7/29/2011 -13.47
7/30/2011 -13.47
7/31/2011 -13.47
8/1/2011 -12.56
8/2/2011 -12.17
8/3/2011 -12.52
8/4/2011 -12.83
8/5/2011 -13.04
8/6/2011 -13.04
8/7/2011 -13.04
8/8/2011 -14.78
8/9/2011 -14.21
8/10/2011 -13.23
8/11/2011 -12.46
8/12/2011 -11.95
8/13/2011 -11.95
8/14/2011 -11.95
8/15/2011 -12.17
8/16/2011 -12.46
8/17/2011 -12.83
8/18/2011 -12.51
8/19/2011 -13.49
8/20/2011 -13.49
8/21/2011 -13.49
8/22/2011 -13.28
8/23/2011 -12.84
8/24/2011 -11.71
8/25/2011 -11.55
8/26/2011 -12.03
8/27/2011 -12.03
8/28/2011 -12.03
8/29/2011 -11.73
8/30/2011 -11.9
8/31/2011 -12.22
9/1/2011 -12
9/2/2011 -11.65
9/3/2011 -11.65
9/4/2011 -11.65
9/5/2011 -11.65
9/6/2011 -12
9/7/2011 -12.6
9/8/2011 -12.45
9/9/2011 -12.03
9/10/2011 -12.03
9/11/2011 -12.03
9/12/2011 -12.14
9/13/2011 -12.38
9/14/2011 -12.12
9/15/2011 -12.42
9/16/2011 -12.69
9/17/2011 -12.69
9/18/2011 -12.69
9/19/2011 -12.14
9/20/2011 -12.64
9/21/2011 -12.58
9/22/2011 -11.33
9/23/2011 -12.31
9/24/2011 -12.31
9/25/2011 -12.31
9/26/2011 -12.61
9/27/2011 -13.07
9/28/2011 -12.66
9/29/2011 -12.98
9/30/2011 -12.53
10/1/2011 -12.53
10/2/2011 -12.53
10/3/2011 -13.36
10/4/2011 -14.11
10/5/2011 -13.6
10/6/2011 -13.33
10/7/2011 -14.12
10/8/2011 -14.12
10/9/2011 -14.12
10/10/2011 -14.41
10/11/2011 -14.39
10/12/2011 -14.73
10/13/2011 -14.73
10/14/2011 -14.88
10/15/2011 -14.88
10/16/2011 -14.88
10/17/2011 -14.23
10/18/2011 -13.97
10/19/2011 -13.61
10/20/2011 -13.99
10/21/2011 -14.17
10/22/2011 -14.17
10/23/2011 -14.17
10/24/2011 -14.51
10/25/2011 -14.73
10/26/2011 -14.94
10/27/2011 -15.75
10/28/2011 -15.6
10/29/2011 -15.6
10/30/2011 -15.6
10/31/2011 -14.38
11/1/2011 -14
11/2/2011 -14.36
11/3/2011 -15.12
11/4/2011 -14.55
11/5/2011 -14.55
11/6/2011 -14.55
11/7/2011 -14.84
11/8/2011 -15.32
11/9/2011 -14.31
11/10/2011 -15.05
11/11/2011 -15.92
11/12/2011 -15.92
11/13/2011 -15.92
11/14/2011 -15.55
11/15/2011 -15.23
11/16/2011 -14.87
11/17/2011 -14.72
11/18/2011 -14.66
11/19/2011 -14.66
11/20/2011 -14.66
11/21/2011 -14.45
11/22/2011 -14.17
11/23/2011 -13.89
11/24/2011 -13.89
11/25/2011 -13.31
11/26/2011 -13.31
11/27/2011 -13.31
11/28/2011 -15.13
11/29/2011 -14.45
11/30/2011 -15.55
12/1/2011 -14.49
12/2/2011 -14.6
12/3/2011 -14.6
12/4/2011 -14.6
12/5/2011 -14.5
12/6/2011 -14.73
12/7/2011 -14.91
12/8/2011 -15.32
12/9/2011 -15.68
12/10/2011 -15.68
12/11/2011 -15.68
12/12/2011 -15.37
12/13/2011 -15.79
12/14/2011 -15.75
12/15/2011 -15.49
12/16/2011 -15.75
12/17/2011 -15.75
12/18/2011 -15.75
12/19/2011 -15.18
12/20/2011 -15.9
12/21/2011 -16.19
12/22/2011 -15.96
12/23/2011 -15.42
12/24/2011 -15.42
12/25/2011 -15.42
12/26/2011 -15.42
12/27/2011 -15.13
12/28/2011 -15.22
12/29/2011 -15.89
12/30/2011 -15.4
12/31/2011 -15.4
1/1/2012 -15.4
1/2/2012 -15.4
1/3/2012 -16.25
1/4/2012 -15.25
1/5/2012 -15.33
1/6/2012 -14.19
1/7/2012 -14.19
1/8/2012 -14.19
1/9/2012 -14.14
1/10/2012 -13.73
1/11/2012 -13.82
1/12/2012 -14.1
1/13/2012 -13.91
1/14/2012 -13.91
1/15/2012 -13.91
1/16/2012 -13.91
1/17/2012 -14.64
1/18/2012 -14.58
1/19/2012 -14.02
1/20/2012 -14.12
1/21/2012 -14.12
1/22/2012 -14.12
1/23/2012 -13.98
1/24/2012 -13.82
1/25/2012 -13.78
1/26/2012 -13.64
1/27/2012 -13.17
1/28/2012 -13.17
1/29/2012 -13.17
1/30/2012 -13.85
1/31/2012 -13.19
2/1/2012 -12.12
2/2/2012 -11.61
2/3/2012 -11.85
2/4/2012 -11.85
2/5/2012 -11.85
2/6/2012 -12.23
2/7/2012 -11.17
2/8/2012 -11.77
2/9/2012 -10.16
2/10/2012 -10.08
2/11/2012 -10.08
2/12/2012 -10.08
2/13/2012 -10.37
2/14/2012 -10.95
2/15/2012 -10.64
2/16/2012 -11.54
2/17/2012 -10.55
2/18/2012 -10.55
2/19/2012 -10.55
2/20/2012 -10.55
2/21/2012 -9.96
2/22/2012 -9.79
2/23/2012 -9.83
2/24/2012 -9.26
2/25/2012 -9.26
2/26/2012 -9.26
2/27/2012 -10.57
2/28/2012 -10.04
2/29/2012 -9.63
3/1/2012 -9.48
3/2/2012 -9.52
3/3/2012 -9.52
3/4/2012 -9.52
3/5/2012 -9.48
3/6/2012 -9.1
3/7/2012 -8.66
3/8/2012 -8.54
3/9/2012 -9.37
3/10/2012 -9.37
3/11/2012 -9.37
3/12/2012 -8.25
3/13/2012 -8.86
3/14/2012 -8.06
3/15/2012 -7.48
3/16/2012 -8.56
3/17/2012 -8.56
3/18/2012 -8.56
3/19/2012 -8.63
3/20/2012 -8.58
3/21/2012 -7.95
3/22/2012 -7.91
3/23/2012 -8.44
3/24/2012 -8.44
3/25/2012 -8.44
3/26/2012 -8.72
3/27/2012 -8.56
3/28/2012 -7.97
3/29/2012 -7.61
3/30/2012 -7.58
3/31/2012 -7.58
4/1/2012 -7.58
4/2/2012 -9.1
4/3/2012 -9.34
4/4/2012 -8.98
4/5/2012 -9.75
4/6/2012 -9.75
4/7/2012 -9.75
4/8/2012 -9.75
4/9/2012 -9.13
4/10/2012 -9.45
4/11/2012 -9.04
4/12/2012 -8.85
4/13/2012 -8.56
4/14/2012 -8.56
4/15/2012 -8.56
4/16/2012 -7.88
4/17/2012 -8.27
4/18/2012 -7.93
4/19/2012 -7.39
4/20/2012 -8.04
4/21/2012 -8.04
4/22/2012 -8.04
4/23/2012 -7.14
4/24/2012 -7.1
4/25/2012 -7.5
4/26/2012 -7.92
4/27/2012 -7.99
4/28/2012 -7.99
4/29/2012 -7.99
4/30/2012 -7.06
5/1/2012 -7.58
5/2/2012 -7.14
5/3/2012 -7.47
5/4/2012 -6.99
5/5/2012 -6.99
5/6/2012 -6.99
5/7/2012 -6.89
5/8/2012 -6.98
5/9/2012 -6.71
5/10/2012 -6.6
5/11/2012 -5.85
5/12/2012 -5.85
5/13/2012 -5.85
5/14/2012 -6.99
5/15/2012 -5.66
5/16/2012 -6.08
5/17/2012 -7.45
5/18/2012 -7.3
5/19/2012 -7.3
5/20/2012 -7.3
5/21/2012 -7.55
5/22/2012 -7.65
5/23/2012 -6.35
5/24/2012 -6.15
5/25/2012 -6.05
5/26/2012 -6.05
5/27/2012 -6.05
5/28/2012 -6.05
5/29/2012 -5.9
5/30/2012 -6.07
5/31/2012 -6.07
6/1/2012 -6.49
6/2/2012 -6.49
6/3/2012 -6.49
6/4/2012 -7.22
6/5/2012 -7.49
6/6/2012 -8.16
6/7/2012 -7.44
6/8/2012 -8.66
6/9/2012 -8.66
6/10/2012 -8.66
6/11/2012 -7.31
6/12/2012 -7.63
6/13/2012 -7.35
6/14/2012 -8.9
6/15/2012 -9.21
6/16/2012 -9.21
6/17/2012 -9.21
6/18/2012 -7.72
6/19/2012 -7.06
6/20/2012 -7.53
6/21/2012 -6.97
6/22/2012 -6.93
6/23/2012 -6.93
6/24/2012 -6.93
6/25/2012 -5.93
6/26/2012 -5.62
6/27/2012 -6.06
6/28/2012 -5.67
6/29/2012 -6.22
6/30/2012 -6.22
7/1/2012 -6.22
7/2/2012 -6.01
7/3/2012 -5.59
7/4/2012 -5.59
7/5/2012 -4.95
7/6/2012 -5.78
7/7/2012 -5.78
7/8/2012 -5.78
7/9/2012 -4.93
7/10/2012 -4.77
7/11/2012 -5.47
7/12/2012 -4.49
7/13/2012 -4.93
7/14/2012 -4.93
7/15/2012 -4.93
7/16/2012 -4.55
7/17/2012 -4.32
7/18/2012 -5.16
7/19/2012 -4.36
7/20/2012 -4.2
7/21/2012 -4.2
7/22/2012 -4.2
7/23/2012 -4.43
7/24/2012 -4.07
7/25/2012 -4.25
7/26/2012 -3.9
7/27/2012 -4.99
7/28/2012 -4.99
7/29/2012 -4.99
7/30/2012 -4.6
7/31/2012 -4.81
8/1/2012 -4.03
8/2/2012 -3.68
8/3/2012 -5.05
8/4/2012 -5.05
8/5/2012 -5.05
8/6/2012 -5.03
8/7/2012 -4.44
8/8/2012 -4.57
8/9/2012 -4.65
8/10/2012 -4.27
8/11/2012 -4.27
8/12/2012 -4.27
8/13/2012 -4.95
8/14/2012 -4.76
8/15/2012 -4.1
8/16/2012 -3.98
8/17/2012 -5.11
8/18/2012 -5.11
8/19/2012 -5.11
8/20/2012 -5.3
8/21/2012 -4.56
8/22/2012 -5.03
8/23/2012 -5.44
8/24/2012 -5.51
8/25/2012 -5.51
8/26/2012 -5.51
8/27/2012 -5.99
8/28/2012 -5.24
8/29/2012 -4.58
8/30/2012 -4.8
8/31/2012 -4.48
9/1/2012 -4.48
9/2/2012 -4.48
9/3/2012 -4.48
9/4/2012 -4.4
9/5/2012 -4.11
9/6/2012 -5.63
9/7/2012 -5.26
9/8/2012 -5.26
9/9/2012 -5.26
9/10/2012 -4.25
9/11/2012 -5.07
9/12/2012 -5.42
9/13/2012 -5.9
9/14/2012 -5.69
9/15/2012 -5.69
9/16/2012 -5.69
9/17/2012 -5.43
9/18/2012 -5.42
9/19/2012 -5.33
9/20/2012 -6.06
9/21/2012 -5.33
9/22/2012 -5.33
9/23/2012 -5.33
9/24/2012 -4.89
9/25/2012 -4.74
9/26/2012 -4.87
9/27/2012 -4.74
9/28/2012 -5.22
9/29/2012 -5.22
9/30/2012 -5.22
10/1/2012 -4.93
10/2/2012 -5.48
10/3/2012 -5.1
10/4/2012 -5.63
10/5/2012 -4.79
10/6/2012 -4.79
10/7/2012 -4.79
10/8/2012 -4.34
10/9/2012 -3.84
10/10/2012 -4.82
10/11/2012 -4.81
10/12/2012 -3.88
10/13/2012 -3.88
10/14/2012 -3.88
10/15/2012 -4.51
10/16/2012 -4
10/17/2012 -4.25
10/18/2012 -5.16
10/19/2012 -5.04
10/20/2012 -5.04
10/21/2012 -5.04
10/22/2012 -4.4
10/23/2012 -5.31
10/24/2012 -4.08
10/25/2012 -3.41
10/26/2012 -3.32
10/27/2012 -3.32
10/28/2012 -3.32
10/31/2012 -2.94
11/1/2012 -3.57
11/2/2012 -3.98
11/3/2012 -3.98
11/4/2012 -3.98
11/5/2012 -4.73
11/6/2012 -5.16
11/7/2012 -4.31
11/8/2012 -5.64
11/9/2012 -6.5
11/10/2012 -6.5
11/11/2012 -6.5
11/12/2012 -6.32
11/13/2012 -6.74
11/14/2012 -8.5
11/15/2012 -10.8
11/16/2012 -6.82
11/17/2012 -6.82
11/18/2012 -6.82
11/19/2012 -5.83
11/20/2012 -5.73
11/21/2012 -5.22
11/22/2012 -5.22
11/23/2012 -4.78
11/24/2012 -4.78
11/25/2012 -4.78
11/26/2012 -4.88
11/27/2012 -5.19
11/28/2012 -5.06
11/29/2012 -5.41
11/30/2012 -5.98
12/1/2012 -5.98
12/2/2012 -5.98
12/3/2012 -4.67
12/4/2012 -6.76
12/5/2012 -5.4
12/6/2012 -4.34
12/7/2012 -5.88
12/8/2012 -5.88
12/9/2012 -5.88
12/10/2012 -6.54
12/11/2012 -6.11
12/12/2012 -6.2
12/13/2012 -7.18
12/14/2012 -5.31
12/15/2012 -5.31
12/16/2012 -5.31
12/17/2012 -6.3
12/18/2012 -6.89
12/19/2012 -6.47
12/20/2012 -6.74
12/21/2012 -5.94
12/22/2012 -5.94
12/23/2012 -5.94
12/24/2012 -5.48
12/25/2012 -5.48
12/26/2012 -5.59
12/27/2012 -6.11
12/28/2012 -6.07
12/29/2012 -6.07
12/30/2012 -6.07
12/31/2012 -6.75
1/1/2013 -6.75
1/2/2013 -7.34
1/3/2013 -6.05
1/4/2013 -5.93
1/5/2013 -5.93
1/6/2013 -5.93
1/7/2013 -5.66
1/8/2013 -4.2
1/9/2013 -4.37
1/10/2013 -4.52
1/11/2013 -5.25
1/12/2013 -5.25
1/13/2013 -5.25
1/14/2013 -5.53
1/15/2013 -5.63
1/16/2013 -4.53
1/17/2013 -3.77
1/18/2013 -4.58
1/19/2013 -4.58
1/20/2013 -4.58
1/21/2013 -4.58
1/22/2013 -4.3
1/23/2013 -4.2
1/24/2013 -4.67
1/25/2013 -5.19
1/26/2013 -5.19
1/27/2013 -5.19
1/28/2013 -5.28
1/29/2013 -5.16
1/30/2013 -5.98
1/31/2013 -5.45
2/1/2013 -6.4
2/2/2013 -6.4
2/3/2013 -6.4
2/4/2013 -4.57
2/5/2013 -5.06
2/6/2013 -4.53
2/7/2013 -4.91
2/8/2013 -4.38
2/9/2013 -4.38
2/10/2013 -4.38
2/11/2013 -4.84
2/12/2013 -5.1
2/13/2013 -5.73
2/14/2013 -5.19
2/15/2013 -4.83
2/16/2013 -4.83
2/17/2013 -4.83
2/18/2013 -4.83
2/19/2013 -4.89
2/20/2013 -5.13
2/21/2013 -5.08
2/22/2013 -5.32
2/23/2013 -5.32
2/24/2013 -5.32
2/25/2013 -4.47
2/26/2013 -4.08
2/27/2013 -5.13
2/28/2013 -3.4
3/1/2013 -4.68
3/2/2013 -4.68
3/3/2013 -4.68
3/4/2013 -5.49
3/5/2013 -6.17
3/6/2013 -5.61
3/7/2013 -5.4
3/8/2013 -4.43
3/9/2013 -4.43
3/10/2013 -4.43
3/11/2013 -5.05
3/12/2013 -5.25
3/13/2013 -4.8
3/14/2013 -5.58
3/15/2013 -5.96
3/16/2013 -5.96
3/17/2013 -5.96
3/18/2013 -4.82
3/19/2013 -5.01
3/20/2013 -5.71
3/21/2013 -4.48
3/22/2013 -4.17
3/23/2013 -4.17
3/24/2013 -4.17
3/25/2013 -4.11
3/26/2013 -4.62
3/27/2013 -5.18
3/28/2013 -3.89
3/29/2013 -3.89
3/30/2013 -3.89
3/31/2013 -3.89
4/1/2013 -4.18
4/2/2013 -4.98
4/3/2013 -5.3
4/4/2013 -5.01
4/5/2013 -4.67
4/6/2013 -4.67
4/7/2013 -4.67
4/8/2013 -5.22
4/9/2013 -5.2
4/10/2013 -6.03
4/11/2013 -5.82
4/12/2013 -5.76
4/13/2013 -5.76
4/14/2013 -5.76
4/15/2013 -4.14
4/16/2013 -4.72
4/17/2013 -4.15
4/18/2013 -4.08
4/19/2013 -3.97
4/20/2013 -3.97
4/21/2013 -3.97
4/22/2013 -4.5
4/23/2013 -4.37
4/24/2013 -4.08
4/25/2013 -4.07
4/26/2013 -4.08
4/27/2013 -4.08
4/28/2013 -4.08
4/29/2013 -4.94
4/30/2013 -5.38
5/1/2013 -4.42
5/2/2013 -4.66
5/3/2013 -5.5
5/4/2013 -5.5
5/5/2013 -5.5
5/6/2013 -5.75
5/7/2013 -5.89
5/8/2013 -5.63
5/9/2013 -5.74
5/10/2013 -5.46
5/11/2013 -5.46
5/12/2013 -5.46
5/13/2013 -5.11
5/14/2013 -5.24
5/15/2013 -4.62
5/16/2013 -4.29
5/17/2013 -4.7
5/18/2013 -4.7
5/19/2013 -4.7
5/20/2013 -5.4
5/21/2013 -5.13
5/22/2013 -5.16
5/23/2013 -4.92
5/24/2013 -4.84
5/25/2013 -4.84
5/26/2013 -4.84
5/27/2013 -4.84
5/28/2013 -4.55
5/29/2013 -4.67
5/30/2013 -4.66
5/31/2013 -4.11
6/1/2013 -4.11
6/2/2013 -4.11
6/3/2013 -7.84
6/4/2013 -7.78
6/5/2013 -7.81
6/6/2013 -6.96
6/7/2013 -6.11
6/8/2013 -6.11
6/9/2013 -6.11
6/10/2013 -6.91
6/11/2013 -5.83
6/12/2013 -7.52
6/13/2013 -7.06
6/14/2013 -6.55
6/15/2013 -6.55
6/16/2013 -6.55
6/17/2013 -7.05
6/18/2013 -7.25
6/19/2013 -6.71
6/20/2013 -7.37
6/21/2013 -6.54
6/22/2013 -6.54
6/23/2013 -6.54
6/24/2013 -6.76
6/25/2013 -6.89
6/26/2013 -5.52
6/27/2013 -5.84
6/28/2013 -5.67
6/29/2013 -5.67
6/30/2013 -5.67
7/1/2013 -5.55
7/2/2013 -5.83
7/3/2013 -6.65
7/4/2013 -6.65
7/5/2013 -6.68
7/6/2013 -6.68
7/7/2013 -6.68
7/8/2013 -7.26
7/9/2013 -7.2
7/10/2013 -7.1
7/11/2013 -7.35
7/12/2013 -6.52
7/13/2013 -6.52
7/14/2013 -6.52
7/15/2013 -6.24
7/16/2013 -7.6
7/17/2013 -7.65
7/18/2013 -7.54
7/19/2013 -8.39
7/20/2013 -8.39
7/21/2013 -8.39
7/22/2013 -8.71
7/23/2013 -8.19
7/24/2013 -7.95
7/25/2013 -8.04
7/26/2013 -8.47
7/27/2013 -8.47
7/28/2013 -8.47
7/29/2013 -8.24
7/30/2013 -8.32
7/31/2013 -8.41
8/1/2013 -9.51
8/2/2013 -9.23
8/3/2013 -9.23
8/4/2013 -9.23
8/5/2013 -9.69
8/6/2013 -9.14
8/7/2013 -9.27
8/8/2013 -9.38
8/9/2013 -9.24
8/10/2013 -9.24
8/11/2013 -9.24
8/12/2013 -9.68
8/13/2013 -9.9
8/14/2013 -9.68
8/15/2013 -8.89
8/16/2013 -9.54
8/17/2013 -9.54
8/18/2013 -9.54
8/19/2013 -10.34
8/20/2013 -10.22
8/21/2013 -10.1
8/22/2013 -10.55
8/23/2013 -10.15
8/24/2013 -10.15
8/25/2013 -10.15
8/26/2013 -10.19
8/27/2013 -9.63
8/28/2013 -10.15
8/29/2013 -10.76
8/30/2013 -10.06
8/31/2013 -10.06
9/1/2013 -10.06
9/2/2013 -10.06
9/3/2013 -10.9
9/4/2013 -10.17
9/5/2013 -10.42
9/6/2013 -10.59
9/7/2013 -10.59
9/8/2013 -10.59
9/9/2013 -10.83
9/10/2013 -11.26
9/11/2013 -11.49
9/12/2013 -11.51
9/13/2013 -11.58
9/14/2013 -11.58
9/15/2013 -11.58
9/16/2013 -11.27
9/17/2013 -11.21
9/18/2013 -10.98
9/19/2013 -11.15
9/20/2013 -11.49
9/21/2013 -11.49
9/22/2013 -11.49
9/23/2013 -11.55
9/24/2013 -11.29
9/25/2013 -11.73
9/26/2013 -11.51
9/27/2013 -11.46
9/28/2013 -11.46
9/29/2013 -11.46
9/30/2013 -11.82
10/1/2013 -12.16
10/2/2013 -11.98
10/3/2013 -11.79
10/4/2013 -11.78
10/5/2013 -11.78
10/6/2013 -11.78
10/7/2013 -11.1
10/8/2013 -11.59
10/9/2013 -11.69
10/10/2013 -11.96
10/11/2013 -12.14
10/12/2013 -12.14
10/13/2013 -12.14
10/14/2013 -12.1
10/15/2013 -11.99
10/16/2013 -11.73
10/17/2013 -10.71
10/18/2013 -12.12
10/19/2013 -12.12
10/20/2013 -12.12
10/21/2013 -11.41
10/22/2013 -11.52
10/23/2013 -10.75
10/24/2013 -11.63
10/25/2013 -10.68
10/26/2013 -10.68
10/27/2013 -10.68
10/28/2013 -11.11
10/29/2013 -11.38
10/30/2013 -11.34
10/31/2013 -10.96
11/1/2013 -11.45
11/2/2013 -11.45
11/3/2013 -11.45
11/4/2013 -11.39
11/5/2013 -11.42
11/6/2013 -10.9
11/7/2013 -10.55
11/8/2013 -11.24
11/9/2013 -11.24
11/10/2013 -11.24
11/11/2013 -11.32
11/12/2013 -11.46
11/13/2013 -11.87
11/14/2013 -11.64
11/15/2013 -10.99
11/16/2013 -10.99
11/17/2013 -10.99
11/18/2013 -11.55
11/19/2013 -11.92
11/20/2013 -11.96
11/21/2013 -11.77
11/22/2013 -11.53
11/23/2013 -11.53
11/24/2013 -11.53
11/25/2013 -11.62
11/26/2013 -11.59
11/27/2013 -11.55
11/28/2013 -11.55
11/29/2013 -11.29
11/30/2013 -11.29
12/1/2013 -11.29
12/2/2013 -11.4
12/3/2013 -11.46
12/4/2013 -11.46
12/5/2013 -12.18
12/6/2013 -12.16
12/7/2013 -12.16
12/8/2013 -12.16
12/9/2013 -12.02
12/10/2013 -12.39
12/11/2013 -11.53
12/12/2013 -12.24
12/13/2013 -11.05
12/14/2013 -11.05
12/15/2013 -11.05
12/16/2013 -10.73
12/17/2013 -10.1
12/18/2013 -10.95
12/19/2013 -10.77
12/20/2013 -10.7
12/21/2013 -10.7
12/22/2013 -10.7
12/23/2013 -9.9
12/24/2013 -9.46
12/25/2013 -9.46
12/26/2013 -9.5
12/27/2013 -10.29
12/28/2013 -10.29
12/29/2013 -10.29
12/30/2013 -10.96
12/31/2013 -11.39
1/1/2014 -11.39
1/2/2014 -11
1/3/2014 -10.84
1/4/2014 -10.84
1/5/2014 -10.84
1/6/2014 -10.79
1/7/2014 -10.89
1/8/2014 -10.61
1/9/2014 -10.21
1/10/2014 -10.5
1/11/2014 -10.5
1/12/2014 -10.5
1/13/2014 -10.46
1/14/2014 -11.24
1/15/2014 -10.91
1/16/2014 -10.03
1/17/2014 -9.76
1/18/2014 -9.76
1/19/2014 -9.76
1/20/2014 -9.76
1/21/2014 -10.29
1/22/2014 -9.87
1/23/2014 -9.95
1/24/2014 -9.26
1/25/2014 -9.26
1/26/2014 -9.26
1/27/2014 -9.99
1/28/2014 -10.02
1/29/2014 -9.87
1/30/2014 -10.82
1/31/2014 -9.5
2/1/2014 -9.5
2/2/2014 -9.5
2/3/2014 -8.94
2/4/2014 -9.79
2/5/2014 -9.73
2/6/2014 -10.27
2/7/2014 -10.45
2/8/2014 -10.45
2/9/2014 -10.45
2/10/2014 -10.18
2/11/2014 -10.31
2/12/2014 -10.38
2/13/2014 -9.74
2/14/2014 -9.22
2/15/2014 -9.22
2/16/2014 -9.22
2/17/2014 -9.22
2/18/2014 -10.41
2/19/2014 -10.14
2/20/2014 -10.96
2/21/2014 -10.72
2/22/2014 -10.72
2/23/2014 -10.72
2/24/2014 -10.78
2/25/2014 -10.56
2/26/2014 -10.56
2/27/2014 -11.37
2/28/2014 -10.66
3/1/2014 -10.66
3/2/2014 -10.66
3/3/2014 -10.68
3/4/2014 -11.05
3/5/2014 -10.71
3/6/2014 -11.08
3/7/2014 -11
3/8/2014 -11
3/9/2014 -11
3/10/2014 -11.03
3/11/2014 -11.25
3/12/2014 -11.09
3/13/2014 -10.02
3/14/2014 -10.31
3/15/2014 -10.31
3/16/2014 -10.31
3/17/2014 -10.22
3/18/2014 -10.68
3/19/2014 -10.66
3/20/2014 -10.53
3/21/2014 -10.73
3/22/2014 -10.73
3/23/2014 -10.73
3/24/2014 -10.62
3/25/2014 -10.83
3/26/2014 -10.19
3/27/2014 -10.13
3/28/2014 -10.09
3/29/2014 -10.09
3/30/2014 -10.09
3/31/2014 -10.25
4/1/2014 -10.16
4/2/2014 -10.06
4/3/2014 -9.47
4/4/2014 -8.85
4/5/2014 -8.85
4/6/2014 -8.85
4/7/2014 -8.33
4/8/2014 -9.43
4/9/2014 -10.04
4/10/2014 -8.68
4/11/2014 -8.28
4/12/2014 -8.28
4/13/2014 -8.28
4/14/2014 -8.21
4/15/2014 -8.49
4/16/2014 -7.5
4/17/2014 -7.79
4/18/2014 -7.79
4/19/2014 -7.79
4/20/2014 -7.79
4/21/2014 -8.33
4/22/2014 -8.75
4/23/2014 -8.62
4/24/2014 -9
4/25/2014 -8.03
4/26/2014 -8.03
4/27/2014 -8.03
4/28/2014 -7.71
4/29/2014 -8.46
4/30/2014 -8.66
5/1/2014 -8.75
5/2/2014 -8.75
5/3/2014 -8.75
5/4/2014 -8.75
5/5/2014 -7.69
5/6/2014 -7.52
5/7/2014 -7.89
5/8/2014 -7.21
5/9/2014 -6.63
5/10/2014 -6.63
5/11/2014 -6.63
5/12/2014 -7.68
5/13/2014 -7.92
5/14/2014 -6.9
5/15/2014 -6.8
5/16/2014 -6.04
5/17/2014 -6.04
5/18/2014 -6.04
5/19/2014 -5.84
5/20/2014 -5.8
5/21/2014 -6.15
5/22/2014 -5.81
5/23/2014 -6.18
5/24/2014 -6.18
5/25/2014 -6.18
5/26/2014 -6.18
5/27/2014 -5.83
5/28/2014 -5.84
5/29/2014 -6.52
5/30/2014 -5.73
5/31/2014 -5.73
6/1/2014 -5.73
6/2/2014 -5.72
6/3/2014 -6.28
6/4/2014 -5.47
6/5/2014 -6.06
6/6/2014 -6.26
6/7/2014 -6.26
6/8/2014 -6.26
6/9/2014 -7.55
6/10/2014 -7.15
6/11/2014 -6.77
6/12/2014 -6.43
6/13/2014 -6.49
6/14/2014 -6.49
6/15/2014 -6.49
6/16/2014 -5.62
6/17/2014 -5.76
6/18/2014 -5.88
6/19/2014 -6.42
6/20/2014 -6.72
6/21/2014 -6.72
6/22/2014 -6.72
6/23/2014 -6.79
6/24/2014 -6.06
6/25/2014 -6.88
6/26/2014 -6.73
6/27/2014 -6.95
6/28/2014 -6.95
6/29/2014 -6.95
6/30/2014 -6.39
7/1/2014 -6.89
7/2/2014 -7.42
7/3/2014 -7.78
7/4/2014 -7.78
7/5/2014 -7.78
7/6/2014 -7.78
7/7/2014 -6.97
7/8/2014 -6.14
7/9/2014 -6.34
7/10/2014 -5.59
7/11/2014 -5.67
7/12/2014 -5.67
7/13/2014 -5.67
7/14/2014 -6.11
7/15/2014 -5.81
7/16/2014 -6.26
7/17/2014 -5.71
7/18/2014 -6.84
7/19/2014 -6.84
7/20/2014 -6.84
7/21/2014 -7.17
7/22/2014 -6.27
7/23/2014 -6.33
7/24/2014 -6.33
7/25/2014 -6.36
7/26/2014 -6.36
7/27/2014 -6.36
7/28/2014 -6.21
7/29/2014 -6.24
7/30/2014 -6.78
7/31/2014 -6.45
8/1/2014 -6.57
8/2/2014 -6.57
8/3/2014 -6.57
8/4/2014 -7.01
8/5/2014 -6.5
8/6/2014 -6.19
8/7/2014 -5.56
8/8/2014 -6.03
8/9/2014 -6.03
8/10/2014 -6.03
8/11/2014 -6.16
8/12/2014 -5.78
8/13/2014 -5.58
8/14/2014 -5.47
8/15/2014 -4.75
8/16/2014 -4.75
8/17/2014 -4.75
8/18/2014 -5.18
8/19/2014 -5.3
8/20/2014 -5.05
8/21/2014 -5.03
8/22/2014 -5.12
8/23/2014 -5.12
8/24/2014 -5.12
8/25/2014 -5.4
8/26/2014 -5.08
8/27/2014 -5
8/28/2014 -5.09
8/29/2014 -6.24
8/30/2014 -6.24
8/31/2014 -6.24
9/1/2014 -6.24
9/2/2014 -6.16
9/3/2014 -5.55
9/4/2014 -5.34
9/5/2014 -5.79
9/6/2014 -5.79
9/7/2014 -5.79
9/8/2014 -6.48
9/9/2014 -5.97
9/10/2014 -5.78
9/11/2014 -5.86
9/12/2014 -5.9
9/13/2014 -5.9
9/14/2014 -5.9
9/15/2014 -5.36
9/16/2014 -4.45
9/17/2014 -4.76
9/18/2014 -4.81
9/19/2014 -4.66
9/20/2014 -4.66
9/21/2014 -4.66
9/22/2014 -4.71
9/23/2014 -4.33
9/24/2014 -4.63
9/25/2014 -4.22
9/26/2014 -4.91
9/27/2014 -4.91
9/28/2014 -4.91
9/29/2014 -4.85
9/30/2014 -5.26
10/1/2014 -5.09
10/2/2014 -5.92
10/3/2014 -5.2
10/4/2014 -5.2
10/5/2014 -5.2
10/6/2014 -4.48
10/7/2014 -3
10/8/2014 -3.94
10/9/2014 -3.44
10/10/2014 -5.96
10/11/2014 -5.96
10/12/2014 -5.96
10/13/2014 -8.22
10/14/2014 -9.26
10/15/2014 -10.48
10/16/2014 -6.71
10/17/2014 -6.25
10/18/2014 -6.25
10/19/2014 -6.25
10/20/2014 -6.79
10/21/2014 -6.14
10/22/2014 -5.1
10/23/2014 -5.94
10/24/2014 -5.33
10/25/2014 -5.33
10/26/2014 -5.33
10/27/2014 -5.18
10/28/2014 -6.16
10/29/2014 -5.44
10/30/2014 -5.09
10/31/2014 -5.52
11/1/2014 -5.52
11/2/2014 -5.52
11/3/2014 -5.44
11/4/2014 -5.15
11/5/2014 -4.96
11/6/2014 -5.13
11/7/2014 -5.28
11/8/2014 -5.28
11/9/2014 -5.28
11/10/2014 -5.59
11/11/2014 -5.03
11/12/2014 -5.43
11/13/2014 -4.88
11/14/2014 -4.71
11/15/2014 -4.71
11/16/2014 -4.71
11/17/2014 -5.2
11/18/2014 -5.97
11/19/2014 -5.59
11/20/2014 -5.41
11/21/2014 -5.78
11/22/2014 -5.78
11/23/2014 -5.78
11/24/2014 -6.15
11/25/2014 -6.15
11/26/2014 -6.22
11/27/2014 -6.22
11/28/2014 -5.55
11/29/2014 -5.55
11/30/2014 -5.55
12/1/2014 -6.42
12/2/2014 -5.99
12/3/2014 -5.96
12/4/2014 -6.22
12/5/2014 -6.04
12/6/2014 -6.04
12/7/2014 -6.04
12/8/2014 -5.89
12/9/2014 -6.48
12/10/2014 -6.18
12/11/2014 -6.08
12/12/2014 -5.95
12/13/2014 -5.95
12/14/2014 -5.95
12/15/2014 -6.01
12/16/2014 -5.82
12/17/2014 -6.53
12/18/2014 -6.04
12/19/2014 -6.33
12/20/2014 -6.33
12/21/2014 -6.33
12/22/2014 -6.39
12/23/2014 -7.25
12/24/2014 -7
12/25/2014 -7
12/26/2014 -5.78
12/27/2014 -5.78
12/28/2014 -5.78
12/29/2014 -6.61
12/30/2014 -7.21
12/31/2014 -6.46
1/1/2015 -6.46
1/2/2015 -6.63
1/3/2015 -6.63
1/4/2015 -6.63
1/5/2015 -6.94
1/6/2015 -6.25
1/7/2015 -6.52
1/8/2015 -6.48
1/9/2015 -6.62
1/10/2015 -6.62
1/11/2015 -6.62
1/12/2015 -6.33
1/13/2015 -6.35
1/14/2015 -6.74
1/15/2015 -6.56
1/16/2015 -5.72
1/17/2015 -5.72
1/18/2015 -5.72
1/19/2015 -5.72
1/20/2015 -5.38
1/21/2015 -6.19
1/22/2015 -5.93
1/23/2015 -5.88
1/24/2015 -5.88
1/25/2015 -5.88
1/26/2015 -7.17
1/27/2015 -6.34
1/28/2015 -5.66
1/29/2015 -6.04
1/30/2015 -5.86
1/31/2015 -5.86
2/1/2015 -5.86
2/2/2015 -7.12
2/3/2015 -6.58
2/4/2015 -7.25
2/5/2015 -7.35
2/6/2015 -7.9
2/7/2015 -7.9
2/8/2015 -7.9
2/9/2015 -7.76
2/10/2015 -7.19
2/11/2015 -7.74
2/12/2015 -7.9
2/13/2015 -8.18
2/14/2015 -8.18
2/15/2015 -8.18
2/16/2015 -8.18
2/17/2015 -8.41
2/18/2015 -8.73
2/19/2015 -9.3
2/20/2015 -9.25
2/21/2015 -9.25
2/22/2015 -9.25
2/23/2015 -9.1
2/24/2015 -8.83
2/25/2015 -8.43
2/26/2015 -8.59
2/27/2015 -8.29
2/28/2015 -8.29
3/1/2015 -8.29
3/2/2015 -8.47
3/3/2015 -8.59
3/4/2015 -8.39
3/5/2015 -7.9
3/6/2015 -7.85
3/7/2015 -7.85
3/8/2015 -7.85
3/9/2015 -7.22
3/10/2015 -6.7
3/11/2015 -7.13
3/12/2015 -8.09
3/13/2015 -7.66
3/14/2015 -7.66
3/15/2015 -7.66
3/16/2015 -7.74
3/17/2015 -7.76
3/18/2015 -7.91
3/19/2015 -7.79
3/20/2015 -8.05
3/21/2015 -8.05
3/22/2015 -8.05
3/23/2015 -8.39
3/24/2015 -8.11
3/25/2015 -7.82
3/26/2015 -7.44
3/27/2015 -7.83
3/28/2015 -7.83
3/29/2015 -7.83
3/30/2015 -8.14
3/31/2015 -7.56
4/1/2015 -7.75
4/2/2015 -8.2
4/3/2015 -8.2
4/4/2015 -8.2
4/5/2015 -8.2
4/6/2015 -8.55
4/7/2015 -8.23
4/8/2015 -8.18
4/9/2015 -8.62
4/10/2015 -8.97
4/11/2015 -8.97
4/12/2015 -8.97
4/13/2015 -8.35
4/14/2015 -8.26
4/15/2015 -7.88
4/16/2015 -7.57
4/17/2015 -7.33
4/18/2015 -7.33
4/19/2015 -7.33
4/20/2015 -7.92
4/21/2015 -7.86
4/22/2015 -7.9
4/23/2015 -7.72
4/24/2015 -7.85
4/25/2015 -7.85
4/26/2015 -7.85
4/27/2015 -8.12
4/28/2015 -7.7
4/29/2015 -7.71
4/30/2015 -7.63
5/1/2015 -7.88
5/2/2015 -7.88
5/3/2015 -7.88
5/4/2015 -8.25
5/5/2015 -7.69
5/6/2015 -7.97
5/7/2015 -7.61
5/8/2015 -8.05
5/9/2015 -8.05
5/10/2015 -8.05
5/11/2015 -8.41
5/12/2015 -8.27
5/13/2015 -7.69
5/14/2015 -7.61
5/15/2015 -7.45
5/16/2015 -7.45
5/17/2015 -7.45
5/18/2015 -7.66
5/19/2015 -8.14
5/20/2015 -8.05
5/21/2015 -8.27
5/22/2015 -8.13
5/23/2015 -8.13
5/24/2015 -8.13
5/25/2015 -8.13
5/26/2015 -8.2
5/27/2015 -8.04
5/28/2015 -8.21
5/29/2015 -8.25
5/30/2015 -8.25
5/31/2015 -8.25
6/1/2015 -8.09
6/2/2015 -8.32
6/3/2015 -8.53
6/4/2015 -7.72
6/5/2015 -8.45
6/6/2015 -8.45
6/7/2015 -8.45
6/8/2015 -8.88
6/9/2015 -8.89
6/10/2015 -8.78
6/11/2015 -8.84
6/12/2015 -8.26
6/13/2015 -8.26
6/14/2015 -8.26
6/15/2015 -8.14
6/16/2015 -7.78
6/17/2015 -8.5
6/18/2015 -8.82
6/19/2015 -8.55
6/20/2015 -8.55
6/21/2015 -8.55
6/22/2015 -8.81
6/23/2015 -8.72
6/24/2015 -8.62
6/25/2015 -8.89
6/26/2015 -9.54
6/27/2015 -9.54
6/28/2015 -9.54
6/29/2015 -10.33
6/30/2015 -9.41
7/1/2015 -9.44
7/2/2015 -9.68
7/3/2015 -9.68
7/4/2015 -9.68
7/5/2015 -9.68
7/6/2015 -9.5
7/7/2015 -9.21
7/8/2015 -9.02
7/9/2015 -9.74
7/10/2015 -9.28
7/11/2015 -9.28
7/12/2015 -9.28
7/13/2015 -9.59
7/14/2015 -9.22
7/15/2015 -9.31
7/16/2015 -9
7/17/2015 -9.72
7/18/2015 -9.72
7/19/2015 -9.72
7/20/2015 -10.45
7/21/2015 -9.93
7/22/2015 -9.82
7/23/2015 -10.04
7/24/2015 -9.58
7/25/2015 -9.58
7/26/2015 -9.58
7/27/2015 -10.99
7/28/2015 -11.11
7/29/2015 -11.17
7/30/2015 -11.79
7/31/2015 -11.01
8/1/2015 -11.01
8/2/2015 -11.01
8/3/2015 -10.72
8/4/2015 -10.42
8/5/2015 -10.17
8/6/2015 -10.59
8/7/2015 -11.62
8/8/2015 -11.62
8/9/2015 -11.62
8/10/2015 -11.88
8/11/2015 -11.36
8/12/2015 -12.37
8/13/2015 -11.72
8/14/2015 -11.34
8/15/2015 -11.34
8/16/2015 -11.34
8/17/2015 -11.71
8/18/2015 -11.47
8/19/2015 -11.75
8/20/2015 -12.01
8/21/2015 -11.86
8/22/2015 -11.86
8/23/2015 -11.86
8/24/2015 -12.57
8/25/2015 -11.65
8/26/2015 -12.14
8/27/2015 -12.09
8/28/2015 -12.25
8/29/2015 -12.25
8/30/2015 -12.25
8/31/2015 -11.79
9/1/2015 -11.8
9/2/2015 -11.94
9/3/2015 -12
9/4/2015 -11.45
9/5/2015 -11.45
9/6/2015 -11.45
9/7/2015 -11.45
9/8/2015 -13.38
9/9/2015 -13.01
9/10/2015 -13.03
9/11/2015 -13.42
9/12/2015 -13.42
9/13/2015 -13.42
9/14/2015 -13.53
9/15/2015 -12.67
9/16/2015 -13.16
9/17/2015 -12.76
9/18/2015 -12.56
9/19/2015 -12.56
9/20/2015 -12.56
9/21/2015 -12.96
9/22/2015 -12.86
9/23/2015 -12.89
9/24/2015 -12.41
9/25/2015 -12.76
9/26/2015 -12.76
9/27/2015 -12.76
9/28/2015 -12.96
9/29/2015 -13.45
9/30/2015 -14.3
10/1/2015 -14.1
10/2/2015 -14.47
10/3/2015 -14.47
10/4/2015 -14.47
10/5/2015 -14.82
10/6/2015 -13.93
10/7/2015 -13.98
10/8/2015 -13.69
10/9/2015 -12.7
10/10/2015 -12.7
10/11/2015 -12.7
10/12/2015 -12.37
10/13/2015 -12.89
10/14/2015 -13.14
10/15/2015 -13.56
10/16/2015 -12.94
10/17/2015 -12.94
10/18/2015 -12.94
10/19/2015 -13.29
10/20/2015 -12.67
10/21/2015 -12.57
10/22/2015 -12.45
10/23/2015 -12.23
10/24/2015 -12.23
10/25/2015 -12.23
10/26/2015 -12.62
10/27/2015 -12.67
10/28/2015 -12.78
10/29/2015 -12.62
10/30/2015 -12.6
10/31/2015 -12.6
11/1/2015 -12.6
11/2/2015 -12.79
11/3/2015 -12.91
11/4/2015 -12.37
11/5/2015 -12.31
11/6/2015 -12.98
11/7/2015 -12.98
11/8/2015 -12.98
11/9/2015 -13.1
11/10/2015 -12.94
11/11/2015 -13.48
11/12/2015 -14.02
11/13/2015 -13.84
11/14/2015 -13.84
11/15/2015 -13.84
11/16/2015 -13.23
11/17/2015 -13.23
11/18/2015 -13.81
11/19/2015 -13.4
11/20/2015 -13.79
11/21/2015 -13.79
11/22/2015 -13.79
11/23/2015 -13.73
11/24/2015 -13.39
11/25/2015 -13.81
11/26/2015 -13.81
11/27/2015 -13.79
11/28/2015 -13.79
11/29/2015 -13.79
11/30/2015 -13.44
12/1/2015 -13.8
12/2/2015 -13.51
12/3/2015 -12.58
12/4/2015 -13.29
12/5/2015 -13.29
12/6/2015 -13.29
12/7/2015 -13.55
12/8/2015 -13.05
12/9/2015 -13.68
12/10/2015 -13.46
12/11/2015 -13.87
12/12/2015 -13.87
12/13/2015 -13.87
12/14/2015 -14.69
12/15/2015 -14.07
12/16/2015 -13.76
12/17/2015 -12.7
12/18/2015 -11.5
12/19/2015 -11.5
12/20/2015 -11.5
12/21/2015 -12.04
12/22/2015 -11.77
12/23/2015 -11.63
12/24/2015 -10.31
12/25/2015 -10.31
12/26/2015 -10.31
12/27/2015 -10.31
12/28/2015 -10.77
12/29/2015 -11.61
12/30/2015 -11.07
12/31/2015 -10.89
1/1/2016 -10.89
1/2/2016 -10.89
1/3/2016 -10.89
1/4/2016 -10.63
1/5/2016 -11.99
1/6/2016 -11.87
1/7/2016 -11.74
1/8/2016 -12.05
1/9/2016 -12.05
1/10/2016 -12.05
1/11/2016 -13.86
1/12/2016 -13.37
1/13/2016 -14.01
1/14/2016 -14.37
1/15/2016 -14.47
1/16/2016 -14.47
1/17/2016 -14.47
1/18/2016 -14.47
1/19/2016 -15.69
1/20/2016 -16.53
1/21/2016 -16.75
1/22/2016 -16.08
1/23/2016 -16.08
1/24/2016 -16.08
1/25/2016 -16.22
1/26/2016 -15.08
1/27/2016 -14.98
1/28/2016 -14.79
1/29/2016 -14.52
1/30/2016 -14.52
1/31/2016 -14.52
2/1/2016 -13.39
2/2/2016 -13.58
2/3/2016 -13.74
2/4/2016 -14.02
2/5/2016 -13.43
2/6/2016 -13.43
2/7/2016 -13.43
2/8/2016 -13.98
2/9/2016 -15.23
2/10/2016 -15.64
2/11/2016 -15.27
2/12/2016 -14.94
2/13/2016 -14.94
2/14/2016 -14.94
2/15/2016 -14.94
2/16/2016 -14.79
2/17/2016 -14.71
2/18/2016 -14.09
2/19/2016 -14.87
2/20/2016 -14.87
2/21/2016 -14.87
2/22/2016 -14.63
2/23/2016 -15.02
2/24/2016 -14.48
2/25/2016 -14.49
2/26/2016 -14.4
2/27/2016 -14.4
2/28/2016 -14.4
2/29/2016 -14.23
3/1/2016 -14.6
3/2/2016 -13.93
3/3/2016 -13.88
3/4/2016 -13.45
3/5/2016 -13.45
3/6/2016 -13.45
3/7/2016 -13.37
3/8/2016 -13.14
3/9/2016 -13.47
3/10/2016 -13.28
3/11/2016 -13.12
3/12/2016 -13.12
3/13/2016 -13.12
3/14/2016 -13.13
3/15/2016 -12.96
3/16/2016 -12.8
3/17/2016 -12.72
3/18/2016 -12.82
3/19/2016 -12.82
3/20/2016 -12.82
3/21/2016 -12.88
3/22/2016 -12.52
3/23/2016 -12.51
3/24/2016 -13.18
3/25/2016 -13.18
3/26/2016 -13.18
3/27/2016 -13.18
3/28/2016 -13.46
3/29/2016 -13
3/30/2016 -13.1
3/31/2016 -12.75
4/1/2016 -12.31
4/2/2016 -12.31
4/3/2016 -12.31
4/4/2016 -12.8
4/5/2016 -12.83
4/6/2016 -12.77
4/7/2016 -12.85
4/8/2016 -12.99
4/9/2016 -12.99
4/10/2016 -12.99
4/11/2016 -12.45
4/12/2016 -12.71
4/13/2016 -12.79
4/14/2016 -12.31
4/15/2016 -12.15
4/16/2016 -12.15
4/17/2016 -12.15
4/18/2016 -11.44
4/19/2016 -12.02
4/20/2016 -11.97
4/21/2016 -11.75
4/22/2016 -11.05
4/23/2016 -11.05
4/24/2016 -11.05
4/25/2016 -11.07
4/26/2016 -11.13
4/27/2016 -10.86
4/28/2016 -10.42
4/29/2016 -10.19
4/30/2016 -10.19
5/1/2016 -10.19
5/2/2016 -11.08
5/3/2016 -11.01
5/4/2016 -10.36
5/5/2016 -10.74
5/6/2016 -10.71
5/7/2016 -10.71
5/8/2016 -10.71
5/9/2016 -10.7
5/10/2016 -11.29
5/11/2016 -10.65
5/12/2016 -10.84
5/13/2016 -10.27
5/14/2016 -10.27
5/15/2016 -10.27
5/16/2016 -10.37
5/17/2016 -10.17
5/18/2016 -10.21
5/19/2016 -9.99
5/20/2016 -11.48
5/21/2016 -11.48
5/22/2016 -11.48
5/23/2016 -11.33
5/24/2016 -11.35
5/25/2016 -11.08
5/26/2016 -10.54
5/27/2016 -10.68
5/28/2016 -10.68
5/29/2016 -10.68
5/30/2016 -10.68
5/31/2016 -10.69
6/1/2016 -9.7
6/2/2016 -9.96
6/3/2016 -9.64
6/4/2016 -9.64
6/5/2016 -9.64
6/6/2016 -9.69
6/7/2016 -9.4
6/8/2016 -9.88
6/9/2016 -9.45
6/10/2016 -10.18
6/11/2016 -10.18
6/12/2016 -10.18
6/13/2016 -9.62
6/14/2016 -9.94
6/15/2016 -8.67
6/16/2016 -8.92
6/17/2016 -8.39
6/18/2016 -8.39
6/19/2016 -8.39
6/20/2016 -8.97
6/21/2016 -9.03
6/22/2016 -9.32
6/23/2016 -10.18
6/24/2016 -7.71
6/25/2016 -7.71
6/26/2016 -7.71
6/27/2016 -9.01
6/28/2016 -8.93
6/29/2016 -9.31
6/30/2016 -10.18
7/1/2016 -9.35
7/2/2016 -9.35
7/3/2016 -9.35
7/4/2016 -9.35
7/5/2016 -9.13
7/6/2016 -8.36
7/7/2016 -8.52
7/8/2016 -9.16
7/9/2016 -9.16
7/10/2016 -9.16
7/11/2016 -9.81
7/12/2016 -9.54
7/13/2016 -9.9
7/14/2016 -10.26
7/15/2016 -9.48
7/16/2016 -9.48
7/17/2016 -9.48
7/18/2016 -9.73
7/19/2016 -9.04
7/20/2016 -9
7/21/2016 -8.06
7/22/2016 -8.3
7/23/2016 -8.3
7/24/2016 -8.3
7/25/2016 -7.8
7/26/2016 -8.15
7/27/2016 -8.33
7/28/2016 -8.68
7/29/2016 -8.23
7/30/2016 -8.23
7/31/2016 -8.23
8/1/2016 -7.98
8/2/2016 -8.11
8/3/2016 -8.34
8/4/2016 -7.81
8/5/2016 -8.77
8/6/2016 -8.77
8/7/2016 -8.77
8/8/2016 -9.53
8/9/2016 -8.89
8/10/2016 -8.05
8/11/2016 -8.36
8/12/2016 -8.46
8/13/2016 -8.46
8/14/2016 -8.46
8/15/2016 -8.25
8/16/2016 -8.12
8/17/2016 -8.28
8/18/2016 -8
8/19/2016 -7.58
8/20/2016 -7.58
8/21/2016 -7.58
8/22/2016 -8.01
8/23/2016 -8.09
8/24/2016 -8.2
8/25/2016 -7.6
8/26/2016 -7.95
8/27/2016 -7.95
8/28/2016 -7.95
8/29/2016 -8.26
8/30/2016 -8.36
8/31/2016 -8.37
9/1/2016 -7.59
9/2/2016 -8.34
9/3/2016 -8.34
9/4/2016 -8.34
9/5/2016 -8.34
9/6/2016 -8.58
9/7/2016 -7.97
9/8/2016 -8.48
9/9/2016 -7.96
9/10/2016 -7.96
9/11/2016 -7.96
9/12/2016 -8.14
9/13/2016 -8.81
9/14/2016 -8.27
9/15/2016 -8.36
9/16/2016 -8.04
9/17/2016 -8.04
9/18/2016 -8.04
9/19/2016 -8.39
9/20/2016 -9.01
9/21/2016 -8.56
9/22/2016 -9.02
9/23/2016 -9.15
9/24/2016 -9.15
9/25/2016 -9.15
9/26/2016 -9.78
9/27/2016 -9.53
9/28/2016 -9.39
9/29/2016 -9.38
9/30/2016 -9.82
10/1/2016 -9.82
10/2/2016 -9.82
10/3/2016 -9.75
10/4/2016 -10.31
10/5/2016 -9.99
10/6/2016 -9.53
10/7/2016 -9.74
10/8/2016 -9.74
10/9/2016 -9.74
10/10/2016 -10.05
10/11/2016 -9.38
10/12/2016 -9.46
10/13/2016 -9.5
10/14/2016 -9.85
10/15/2016 -9.85
10/16/2016 -9.85
10/17/2016 -10.32
10/18/2016 -10.27
10/19/2016 -10.23
10/20/2016 -10.5
10/21/2016 -10.06
10/22/2016 -10.06
10/23/2016 -10.06
10/24/2016 -10.63
10/25/2016 -9.96
10/26/2016 -10.15
10/27/2016 -10.01
10/28/2016 -10.3
10/29/2016 -10.3
10/30/2016 -10.3
10/31/2016 -10.6
11/1/2016 -10.96
11/2/2016 -12.48
11/3/2016 -12.36
11/4/2016 -12.86
11/5/2016 -12.86
11/6/2016 -12.86
11/7/2016 -13.04
11/8/2016 -12.97
11/9/2016 -12.69
11/10/2016 -12.56
11/11/2016 -11.51
11/12/2016 -11.51
11/13/2016 -11.51
11/14/2016 -11.54
11/15/2016 -11.45
11/16/2016 -10.93
11/17/2016 -12
11/18/2016 -11.42
11/19/2016 -11.42
11/20/2016 -11.42
11/21/2016 -11.61
11/22/2016 -10.96
11/23/2016 -11.31
11/24/2016 -11.31
11/25/2016 -11.34
11/26/2016 -11.34
11/27/2016 -11.34
11/28/2016 -11.15
11/29/2016 -11.39
11/30/2016 -11.93
12/1/2016 -11.87
12/2/2016 -11.27
12/3/2016 -11.27
12/4/2016 -11.27
12/5/2016 -11.63
12/6/2016 -11.66
12/7/2016 -12.26
12/8/2016 -12.66
12/9/2016 -12.5
12/10/2016 -12.5
12/11/2016 -12.5
12/12/2016 -12.43
12/13/2016 -12.51
12/14/2016 -12.17
12/15/2016 -12.21
12/16/2016 -11.47
12/17/2016 -11.47
12/18/2016 -11.47
12/19/2016 -12.04
12/20/2016 -11.81
12/21/2016 -11.57
12/22/2016 -11.69
12/23/2016 -11.24
12/24/2016 -11.24
12/25/2016 -11.24
12/26/2016 -11.24
12/27/2016 -11.98
12/28/2016 -10.95
12/29/2016 -11.03
12/30/2016 -10.92
12/31/2016 -10.92
1/1/2017 -10.92
1/2/2017 -10.92
1/3/2017 -9.8
1/4/2017 -8.72
1/5/2017 -8.47
1/6/2017 -8.95
1/7/2017 -8.95
1/8/2017 -8.95
1/9/2017 -8.97
1/10/2017 -9.46
1/11/2017 -9.01
1/12/2017 -8.87
1/13/2017 -8.43
1/14/2017 -8.43
1/15/2017 -8.43
1/16/2017 -8.43
1/17/2017 -8.73
1/18/2017 -8.8
1/19/2017 -8.65
1/20/2017 -8.46
1/21/2017 -8.46
1/22/2017 -8.46
1/23/2017 -8.4
1/24/2017 -7.84
1/25/2017 -8.29
1/26/2017 -9.22
1/27/2017 -8.81
1/28/2017 -8.81
1/29/2017 -8.81
1/30/2017 -8.44
1/31/2017 -7.17
2/1/2017 -8
2/2/2017 -8.43
2/3/2017 -7.01
2/4/2017 -7.01
2/5/2017 -7.01
2/6/2017 -7.36
2/7/2017 -6.94
2/8/2017 -6.55
2/9/2017 -7.28
2/10/2017 -7
2/11/2017 -7
2/12/2017 -7
2/13/2017 -7.55
2/14/2017 -7.85
2/15/2017 -7.98
2/16/2017 -8.4
2/17/2017 -9.39
2/18/2017 -9.39
2/19/2017 -9.39
2/20/2017 -9.39
2/21/2017 -9.17
2/22/2017 -8.83
2/23/2017 -8.24
2/24/2017 -8.15
2/25/2017 -8.15
2/26/2017 -8.15
2/27/2017 -7.81
2/28/2017 -8.41
3/1/2017 -9.02
3/2/2017 -8.26
3/3/2017 -8.58
3/4/2017 -8.58
3/5/2017 -8.58
3/6/2017 -8.78
3/7/2017 -8.07
3/8/2017 -8.4
3/9/2017 -9.22
3/10/2017 -8.78
3/11/2017 -8.78
3/12/2017 -8.78
3/13/2017 -8.62
3/14/2017 -9.4
3/15/2017 -8.83
3/16/2017 -8.83
3/17/2017 -8.26
3/18/2017 -8.26
3/19/2017 -8.26
3/20/2017 -8.28
3/21/2017 -8.72
3/22/2017 -8.3
3/23/2017 -7.89
3/24/2017 -8.21
3/25/2017 -8.21
3/26/2017 -8.21
3/27/2017 -8.14
3/28/2017 -8.4
3/29/2017 -8.14
3/30/2017 -7.86
3/31/2017 -7.46
4/1/2017 -7.46
4/2/2017 -7.46
4/3/2017 -7.31
4/4/2017 -7.72
4/5/2017 -7.32
4/6/2017 -7.14
4/7/2017 -6.36
4/8/2017 -6.36
4/9/2017 -6.36
4/10/2017 -6.35
4/11/2017 -6.53
4/12/2017 -6.97
4/13/2017 -5.93
4/14/2017 -5.93
4/15/2017 -5.93
4/16/2017 -5.93
4/17/2017 -5.71
4/18/2017 -5.65
4/19/2017 -5.9
4/20/2017 -5.93
4/21/2017 -5.27
4/22/2017 -5.27
4/23/2017 -5.27
4/24/2017 -6.45
4/25/2017 -6.48
4/26/2017 -6.07
4/27/2017 -5.98
4/28/2017 -5.26
4/29/2017 -5.26
4/30/2017 -5.26
5/1/2017 -5.33
5/2/2017 -5.41
5/3/2017 -5.09
5/4/2017 -4.68
5/5/2017 -4.73
5/6/2017 -4.73
5/7/2017 -4.73
5/8/2017 -4.19
5/9/2017 -3.54
5/10/2017 -3.29
5/11/2017 -4.11
5/12/2017 -5.02
5/13/2017 -5.02
5/14/2017 -5.02
5/15/2017 -4.99
5/16/2017 -4.74
5/17/2017 -5.75
5/18/2017 -5.48
5/19/2017 -5.19
5/20/2017 -5.19
5/21/2017 -5.19
5/22/2017 -5.25
5/23/2017 -4.9
5/24/2017 -5.05
5/25/2017 -5.35
5/26/2017 -5.59
5/27/2017 -5.59
5/28/2017 -5.59
5/29/2017 -5.59
5/30/2017 -5.19
5/31/2017 -4.95
6/1/2017 -5.16
6/2/2017 -5.29
6/3/2017 -5.29
6/4/2017 -5.29
6/5/2017 -5.22
6/6/2017 -4.82
6/7/2017 -4.9
6/8/2017 -5.01
6/9/2017 -4.86
6/10/2017 -4.86
6/11/2017 -4.86
6/12/2017 -5.68
6/13/2017 -4.92
6/14/2017 -4.6
6/15/2017 -4.78
6/16/2017 -3.97
6/17/2017 -3.97
6/18/2017 -3.97
6/19/2017 -4.26
6/20/2017 -4.54
6/21/2017 -4.55
6/22/2017 -4.63
6/23/2017 -4.38
6/24/2017 -4.38
6/25/2017 -4.38
6/26/2017 -4.95
6/27/2017 -4.98
6/28/2017 -5.43
6/29/2017 -5.14
6/30/2017 -4.4
7/1/2017 -4.4
7/2/2017 -4.4
7/3/2017 -4.06
7/4/2017 -4.06
7/5/2017 -4.06
7/6/2017 -4.26
7/7/2017 -4.01
7/8/2017 -4.01
7/9/2017 -4.01
7/10/2017 -4.17
7/11/2017 -4.17
7/12/2017 -4.38
7/13/2017 -4.37
7/14/2017 -4.43
7/15/2017 -4.43
7/16/2017 -4.43
7/17/2017 -3.95
7/18/2017 -4.43
7/19/2017 -4.56
7/20/2017 -4.32
7/21/2017 -4.41
7/22/2017 -4.41
7/23/2017 -4.41
7/24/2017 -4.41
7/25/2017 -4.48
7/26/2017 -4.47
7/27/2017 -4.64
7/28/2017 -4.48
7/29/2017 -4.48
7/30/2017 -4.48
7/31/2017 -4.25
8/1/2017 -3.83
8/2/2017 -4.23
8/3/2017 -4.16
8/4/2017 -3.75
8/5/2017 -3.75
8/6/2017 -3.75
8/7/2017 -3.59
8/8/2017 -4.02
8/9/2017 -4.43
8/10/2017 -6.38
8/11/2017 -5.47
8/12/2017 -5.47
8/13/2017 -5.47
8/14/2017 -5.1
8/15/2017 -5.1
8/16/2017 -5.25
8/17/2017 -5
8/18/2017 -4.85
8/19/2017 -4.85
8/20/2017 -4.85
8/21/2017 -5.18
8/22/2017 -4.64
8/23/2017 -4.73
8/24/2017 -4.33
8/25/2017 -4.41
8/26/2017 -4.41
8/27/2017 -4.41
8/28/2017 -4.16
8/29/2017 -3.99
8/30/2017 -4.06
8/31/2017 -4.51
9/1/2017 -3.94
9/2/2017 -3.94
9/3/2017 -3.94
9/4/2017 -3.94
9/5/2017 -4.54
9/6/2017 -4.04
9/7/2017 -4.37
9/8/2017 -4.63
9/9/2017 -4.63
9/10/2017 -4.63
9/11/2017 -5.01
9/12/2017 -4.67
9/13/2017 -4.1
9/14/2017 -4.1
9/15/2017 -4.18
9/16/2017 -4.18
9/17/2017 -4.18
9/18/2017 -3.85
9/19/2017 -3.76
9/20/2017 -3.92
9/21/2017 -3.69
9/22/2017 -3.77
9/23/2017 -3.77
9/24/2017 -3.77
9/25/2017 -3.54
9/26/2017 -3.06
9/27/2017 -3.6
9/28/2017 -3.19
9/29/2017 -3.58
9/30/2017 -3.58
10/1/2017 -3.58
10/2/2017 -3.4
10/3/2017 -3.63
10/4/2017 -3.55
10/6/2017 -2.98
10/7/2017 -2.98
10/8/2017 -2.98
10/10/2017 -3.16
10/11/2017 -3.54
10/12/2017 -2.85
10/13/2017 -2.92
10/14/2017 -2.92
10/15/2017 -2.92
10/16/2017 -3.07
10/17/2017 -2.76
10/18/2017 -2.76
10/19/2017 -2.6
10/20/2017 -2.43
10/21/2017 -2.43
10/22/2017 -2.43
10/23/2017 -3.15
10/24/2017 -2.67
10/25/2017 -3
10/26/2017 -3.48
10/27/2017 -3.6
10/28/2017 -3.6
10/29/2017 -3.6
10/30/2017 -3.38
10/31/2017 -3.37
11/1/2017 -3.21
11/2/2017 -3.29
11/3/2017 -3.28
11/4/2017 -3.28
11/5/2017 -3.28
11/6/2017 -3.04
11/7/2017 -3.21
11/8/2017 -3.52
11/9/2017 -3.64
11/10/2017 -3.88
11/11/2017 -3.88
11/12/2017 -3.88
11/13/2017 -4.99
11/14/2017 -5.88
11/15/2017 -5.6
11/16/2017 -5.54
11/17/2017 -4.84
11/18/2017 -4.84
11/19/2017 -4.84
11/20/2017 -4.83
11/21/2017 -4.79
11/22/2017 -4.71
11/23/2017 -4.71
11/24/2017 -4.62
11/25/2017 -4.62
11/26/2017 -4.62
11/27/2017 -4.79
11/28/2017 -5.43
11/29/2017 -4.82
11/30/2017 -5.71
12/1/2017 -5.5
12/2/2017 -5.5
12/3/2017 -5.5
12/4/2017 -5.27
12/5/2017 -5.3
12/6/2017 -5.16
12/7/2017 -5.61
12/8/2017 -5.58
12/9/2017 -5.58
12/10/2017 -5.58
12/11/2017 -5.83
12/12/2017 -6.13
12/13/2017 -5.82
12/14/2017 -5.77
12/15/2017 -5.8
12/16/2017 -5.8
12/17/2017 -5.8
12/18/2017 -5.67
12/19/2017 -5.62
12/20/2017 -5.63
12/21/2017 -6.37
12/22/2017 -6
12/23/2017 -6
12/24/2017 -6
12/25/2017 -6
12/26/2017 -6.85
12/27/2017 -6.53
12/28/2017 -6.64
12/29/2017 -6.28
12/30/2017 -6.28
12/31/2017 -6.28
1/1/2018 -6.28
1/2/2018 -8.14
1/3/2018 -8.83
1/4/2018 -8.46
1/5/2018 -7.95
1/6/2018 -7.95
1/7/2018 -7.95
1/8/2018 -7.56
1/9/2018 -7.03
1/10/2018 -6.59
1/11/2018 -6.98
1/12/2018 -7.14
1/13/2018 -7.14
1/14/2018 -7.14
1/15/2018 -7.14
1/16/2018 -6.95
1/18/2018 -7.42
1/19/2018 -7.38
1/20/2018 -7.38
1/21/2018 -7.38
1/22/2018 -7.68
1/23/2018 -7.73
1/24/2018 -7.8
1/25/2018 -7.3
1/26/2018 -7.92
1/27/2018 -7.92
1/28/2018 -7.92
1/29/2018 -7.77
1/30/2018 -8.01
1/31/2018 -8.16
2/1/2018 -8.45
2/2/2018 -8.57
2/3/2018 -8.57
2/4/2018 -8.57
2/5/2018 -11.47
2/6/2018 -9.07
2/7/2018 -7.97
2/8/2018 -7.88
2/9/2018 -8.8
2/10/2018 -8.8
2/11/2018 -8.8
2/12/2018 -8.52
2/13/2018 -7.96
2/14/2018 -8.06
2/15/2018 -8.56
2/16/2018 -8.09
2/17/2018 -8.09
2/18/2018 -8.09
2/19/2018 -8.09
2/20/2018 -8.05
2/21/2018 -7.86
2/22/2018 -8.24
2/23/2018 -8.56
2/24/2018 -8.56
2/25/2018 -8.56
2/26/2018 -8.68
2/27/2018 -8.5
2/28/2018 -8.23
3/1/2018 -8.04
3/2/2018 -7.85
3/3/2018 -7.85
3/4/2018 -7.85
3/5/2018 -8.15
3/6/2018 -8.72
3/7/2018 -7.59
3/8/2018 -7.79
3/9/2018 -7.47
3/10/2018 -7.47
3/11/2018 -7.47
3/12/2018 -7.62
3/13/2018 -7.45
3/14/2018 -7.65
3/15/2018 -7.13
3/16/2018 -7.19
3/17/2018 -7.19
3/18/2018 -7.19
3/19/2018 -6.91
3/20/2018 -6.98
3/21/2018 -6.82
3/22/2018 -6.37
3/23/2018 -6.43
3/24/2018 -6.43
3/25/2018 -6.43
3/26/2018 -7.2
3/27/2018 -6.61
3/28/2018 -6.81
3/29/2018 -6.63
3/30/2018 -6.63
3/31/2018 -6.63
4/1/2018 -6.63
4/2/2018 -7.02
4/3/2018 -7.26
4/4/2018 -7.18
4/5/2018 -7.11
4/6/2018 -6.31
4/7/2018 -6.31
4/8/2018 -6.31
4/9/2018 -6.84
4/10/2018 -7.04
4/11/2018 -6.52
4/12/2018 -7.05
4/13/2018 -6.83
4/14/2018 -6.83
4/15/2018 -6.83
4/16/2018 -6.78
4/17/2018 -6.78
4/18/2018 -7.69
4/19/2018 -7.13
4/20/2018 -6.49
4/21/2018 -6.49
4/22/2018 -6.49
4/23/2018 -6.34
4/24/2018 -5.95
4/25/2018 -6.03
4/26/2018 -6.2
4/27/2018 -5.41
4/28/2018 -5.41
4/29/2018 -5.41
4/30/2018 -5.3
5/1/2018 -5.29
5/2/2018 -5.87
5/3/2018 -5.73
5/4/2018 -6.2
5/5/2018 -6.2
5/6/2018 -6.2
5/7/2018 -6.02
5/8/2018 -6.09
5/9/2018 -5.64
5/10/2018 -5.97
5/11/2018 -6.23
5/12/2018 -6.23
5/13/2018 -6.23
5/14/2018 -6.14
5/15/2018 -5.8
5/16/2018 -5.39
5/17/2018 -5.47
5/18/2018 -4.56
5/19/2018 -4.56
5/20/2018 -4.56
5/21/2018 -4.6
5/22/2018 -4.08
5/23/2018 -4.23
5/24/2018 -3.78
5/25/2018 -3.48
5/26/2018 -3.48
5/27/2018 -3.48
5/28/2018 -3.48
5/29/2018 -2.74
5/30/2018 -3.48
5/31/2018 -3.11
6/1/2018 -3.46
6/2/2018 -3.46
6/3/2018 -3.46
6/4/2018 -2.99
6/5/2018 -2.3
6/6/2018 -2.65
6/7/2018 -2.43
6/8/2018 -2.12
6/9/2018 -2.12
6/10/2018 -2.12
6/11/2018 -1.83
6/12/2018 -1.22
6/13/2018 -1.75
6/14/2018 -1.06
6/15/2018 -1.68
6/16/2018 -1.68
6/17/2018 -1.68
6/18/2018 -2.14
6/19/2018 -1
6/20/2018 -1.15
6/21/2018 -0.39
6/22/2018 -0.08
6/23/2018 -0.08
6/24/2018 -0.08
6/25/2018 -0.86
6/26/2018 -0.78
6/27/2018 -1.02
6/28/2018 -1.72
6/29/2018 -0.71
6/30/2018 -0.71
7/1/2018 -0.71
7/2/2018 -1.02
7/3/2018 -1.18
7/4/2018 -1.18
7/5/2018 -1.48
7/6/2018 -1.77
7/7/2018 -1.77
7/8/2018 -1.77
7/9/2018 -1.83
7/10/2018 -1.22
7/11/2018 -0.69
7/12/2018 -0.23
7/13/2018 -0.69
7/14/2018 -0.69
7/15/2018 -0.69
7/16/2018 -1.07
7/17/2018 -0.92
7/18/2018 -0.38
7/19/2018 0.23
7/20/2018 0
7/21/2018 0
7/22/2018 0
7/23/2018 -0.53
7/24/2018 -0.61
7/25/2018 -1.51
7/26/2018 -0.98
7/27/2018 -1.29
7/28/2018 -1.29
7/29/2018 -1.29
7/30/2018 -1.22
7/31/2018 -1.44
8/1/2018 -0.3
8/2/2018 -0.15
8/6/2018 -1.28
8/7/2018 -0.97
8/8/2018 -0.9
8/9/2018 -0.08
8/10/2018 0.23
8/11/2018 0.23
8/12/2018 0.23
8/13/2018 0
8/14/2018 0.38
8/15/2018 0.15
8/16/2018 -0.76
8/17/2018 0.46
8/18/2018 0.46
8/19/2018 0.46
8/20/2018 0.61
8/21/2018 0
8/22/2018 0
8/23/2018 0.23
8/24/2018 0.3
8/25/2018 0.3
8/26/2018 0.3
8/27/2018 0
8/28/2018 -0.22
8/29/2018 -0.37
8/30/2018 0.37
8/31/2018 -0.74
9/1/2018 -0.74
9/2/2018 -0.74
9/3/2018 -0.74
9/4/2018 -0.15
9/5/2018 0.3
9/6/2018 0
9/7/2018 -0.23
9/8/2018 -0.23
9/9/2018 -0.23
9/10/2018 0.53
9/11/2018 -0.6
9/12/2018 -0.45
9/13/2018 0.15
9/14/2018 -0.52
9/15/2018 -0.52
9/16/2018 -0.52
9/17/2018 -0.3
9/18/2018 -0.3
9/19/2018 -0.3
9/20/2018 -0.3
9/21/2018 -0.15
9/22/2018 -0.15
9/23/2018 -0.15
9/24/2018 0.97
9/25/2018 0.89
9/26/2018 0.45
9/27/2018 0.89
9/28/2018 0.3
9/29/2018 0.3
9/30/2018 0.3
10/1/2018 0.37
10/2/2018 -0.07
10/3/2018 -0.3
10/4/2018 -1.13
10/5/2018 -1.06
10/6/2018 -1.06
10/7/2018 -1.06
10/8/2018 -4.78
10/9/2018 -2.36
10/10/2018 -3.14
10/11/2018 -3.07
10/12/2018 -3.34
10/13/2018 -3.34
10/14/2018 -3.34
10/15/2018 -3.13
10/16/2018 -2.43
10/17/2018 -1.8
10/18/2018 -1.36
10/19/2018 -1.12
10/20/2018 -1.12
10/21/2018 -1.12
10/22/2018 -1.36
10/23/2018 -0.97
10/24/2018 -1.17
10/25/2018 -2.21
10/26/2018 -2.75
10/27/2018 -2.75
10/28/2018 -2.75
10/29/2018 -3.96
10/30/2018 -5.21
10/31/2018 -4.08
11/1/2018 -3.55
11/2/2018 -4.06
11/3/2018 -4.06
11/4/2018 -4.06
11/5/2018 -3.39
11/6/2018 -2.33
11/7/2018 -1.17
11/8/2018 -0.55
11/9/2018 -0.8
11/10/2018 -0.8
11/11/2018 -0.8
11/12/2018 -0.49
11/13/2018 -0.57
11/14/2018 -1.16
11/15/2018 -2.37
11/16/2018 -2.37
11/17/2018 -2.37
11/18/2018 -2.37
11/19/2018 -1.75
11/20/2018 -3.14
11/21/2018 -3.21
11/22/2018 -3.21
11/23/2018 -2.72
11/24/2018 -2.72
11/25/2018 -2.72
11/26/2018 -3.35
11/27/2018 -3.43
11/28/2018 -4.15
11/29/2018 -2.93
11/30/2018 -2.58
12/1/2018 -2.58
12/2/2018 -2.58
12/3/2018 -2.07
12/4/2018 -1.82
12/5/2018 -1.82
12/6/2018 -3.65
12/7/2018 -3.48
12/8/2018 -3.48
12/9/2018 -3.48
12/10/2018 -4.07
12/11/2018 -4.84
12/12/2018 -4.29
12/13/2018 -4.5
12/14/2018 -6.07
12/15/2018 -6.07
12/16/2018 -6.07
12/17/2018 -7.1
12/18/2018 -7.12
12/19/2018 -7.87
12/20/2018 -9.63
12/21/2018 -10.52
12/22/2018 -10.52
12/23/2018 -10.52
12/24/2018 -7.23
12/25/2018 -7.23
12/26/2018 -6.12
12/27/2018 -6.72
12/28/2018 -3.89
12/29/2018 -3.89
12/30/2018 -3.89
12/31/2018 -2.84
1/1/2019 -2.84
1/2/2019 -2.74
1/3/2019 -2.72
1/4/2019 -3.87
1/5/2019 -3.87
1/6/2019 -3.87
1/7/2019 -2.31
1/8/2019 -1.5
1/9/2019 -1.4
1/10/2019 -2
1/11/2019 -1.57
1/12/2019 -1.57
1/13/2019 -1.57
1/14/2019 -2.45
1/15/2019 -1.47
1/16/2019 -0.95
1/17/2019 -0.68
1/18/2019 -1.68
1/19/2019 -1.68
1/20/2019 -1.68
1/21/2019 -1.68
1/22/2019 -0.77
1/23/2019 -1.02
1/24/2019 -1.36
1/25/2019 -1.6
1/26/2019 -1.6
1/27/2019 -1.6
1/28/2019 -0.85
1/29/2019 -1.19
1/30/2019 -0.42
1/31/2019 -1.58
2/1/2019 -1.24
2/2/2019 -1.24
2/3/2019 -1.24
2/4/2019 -1.89
2/5/2019 -1.39
2/6/2019 -0.9
2/7/2019 0
2/8/2019 -0.25
2/9/2019 -0.25
2/10/2019 -0.25
2/11/2019 -0.25
2/12/2019 -0.9
2/13/2019 -1.39
2/14/2019 -0.82
2/15/2019 -1.46
2/16/2019 -1.46
2/17/2019 -1.46
2/18/2019 -1.46
2/19/2019 -0.89
2/20/2019 -0.48
2/21/2019 -0.65
2/22/2019 -1.05
2/23/2019 -1.05
2/24/2019 -1.05
2/25/2019 -0.56
2/26/2019 -0.56
2/27/2019 -0.48
2/28/2019 -0.48
3/1/2019 -0.88
3/2/2019 -0.88
3/3/2019 -0.88
3/4/2019 -0.64
3/5/2019 -0.88
3/6/2019 -1.21
3/7/2019 -1.22
3/8/2019 -1.64
3/9/2019 -1.64
3/10/2019 -1.64
3/11/2019 -1.54
3/12/2019 -2.02
3/13/2019 -2.24
3/14/2019 -1.52
3/15/2019 -1.51
3/16/2019 -1.51
3/17/2019 -1.51
3/18/2019 -1.19
3/19/2019 -1.03
3/20/2019 -1.19
3/21/2019 -1.26
3/22/2019 -0.88
3/23/2019 -0.88
3/24/2019 -0.88
4/30/2019 -1.07
5/1/2019 -0.54
5/2/2019 -1.47
5/3/2019 -1.53
5/6/2019 -0.92
5/7/2019 -1.33
5/8/2019 -1.02
5/9/2019 -1.49
5/10/2019 -1.49
5/13/2019 -1.45
5/14/2019 -1.6
5/15/2019 -1.59
5/16/2019 -1.65
5/17/2019 -1.35
5/20/2019 -1.35
5/21/2019 -0.87
5/22/2019 -1.03
5/23/2019 -0.88
5/24/2019 -1.04
5/28/2019 -1.05
5/29/2019 -1.55
5/30/2019 -1.79
5/31/2019 -1.73
6/3/2019 -2.23
6/4/2019 -2.1
6/5/2019 -1.85
6/6/2019 -2.08
6/7/2019 -2.84
6/10/2019 -2.2
6/11/2019 -1.8
6/12/2019 -1.65
6/13/2019 -1.81
6/14/2019 -1.82
6/17/2019 -1.97
6/18/2019 -2.11
6/19/2019 -1.87
6/20/2019 -1.92
6/21/2019 -1.92
6/24/2019 -1.85
6/25/2019 -1.87
6/26/2019 -1.48
6/27/2019 -1.4
6/28/2019 -1.39
7/1/2019 -1.38
7/2/2019 -1.45
7/3/2019 -1.44
7/5/2019 -1.82
7/8/2019 -1.83
7/9/2019 -1.53
7/10/2019 -0.91
7/11/2019 -0.76
7/12/2019 -1.29
7/15/2019 -0.99
7/16/2019 -0.76
7/17/2019 -0.61
7/18/2019 -0.69
7/19/2019 -0.62
7/22/2019 -0.15
7/23/2019 -0.46
7/24/2019 -0.61
7/25/2019 -1.37
7/26/2019 -1.28
7/29/2019 -1.13
7/30/2019 -0.68
7/31/2019 0.31
8/1/2019 0.31
8/2/2019 0.31
8/5/2019 0.64
8/6/2019 0
8/7/2019 -0.32
8/8/2019 -0.23
8/9/2019 -0.39
8/12/2019 -0.24
8/13/2019 -0.08
8/14/2019 0
8/15/2019 -0.57
8/16/2019 -0.4
8/19/2019 -0.55
8/20/2019 -0.24
8/21/2019 -0.39
8/22/2019 -0.32
8/23/2019 0.49
8/26/2019 -0.16
8/27/2019 -0.72
8/28/2019 -0.96
8/29/2019 -0.95
8/30/2019 -0.87
9/3/2019 -0.4
9/4/2019 -0.63
9/5/2019 -0.62
9/6/2019 -0.54
9/9/2019 -0.46
9/10/2019 -0.62
9/11/2019 -0.69
9/12/2019 -0.46
9/13/2019 -0.15
9/16/2019 -0.62
9/17/2019 -0.85
9/18/2019 -0.69
9/19/2019 -0.08
9/20/2019 0
9/23/2019 -0.23
9/24/2019 0.08
9/25/2019 -0.16
9/26/2019 -0.31
9/27/2019 -0.08
9/30/2019 -0.31
10/1/2019 0.16
10/2/2019 0
10/3/2019 -0.48
10/4/2019 -0.55
10/7/2019 -0.48
10/8/2019 0.24
10/9/2019 -0.24
10/10/2019 -0.16
10/11/2019 -1.18
10/14/2019 -0.55
10/15/2019 -1.02
10/16/2019 -0.63
10/17/2019 -0.16
10/18/2019 0.63
10/21/2019 0.62
10/22/2019 0.71
10/23/2019 0.94
10/24/2019 1.01
10/25/2019 1.48
10/28/2019 0.08
10/29/2019 0.39
10/30/2019 0.54
10/31/2019 0.7
11/1/2019 -0.23
11/4/2019 -0.15
11/5/2019 0.3
11/6/2019 0.46
11/7/2019 0.23
11/8/2019 0.45
11/11/2019 0.92
11/12/2019 0
11/13/2019 -0.38
11/14/2019 0.3
11/15/2019 -0.38
11/18/2019 0.3
11/19/2019 0.38
11/20/2019 0.61
11/21/2019 0.53
11/22/2019 0.91
11/25/2019 -0.15
11/26/2019 0
11/27/2019 -0.45
11/29/2019 0
12/2/2019 0.68
12/3/2019 0.38
12/4/2019 0
12/5/2019 0.15
12/6/2019 0.3
12/9/2019 0.08
12/10/2019 -0.23
12/11/2019 -0.3
12/12/2019 -0.75
12/13/2019 -0.74
12/16/2019 -1.11
12/17/2019 -0.96
12/18/2019 -0.81
12/19/2019 -0.81
12/20/2019 -0.44
12/23/2019 0
12/24/2019 0.29
12/26/2019 -0.72
12/27/2019 -0.87
12/30/2019 -1.1
12/31/2019 -0.73
1/2/2020 -1.3
1/3/2020 -1.6
1/6/2020 -2.03
1/7/2020 -1.74
1/8/2020 -1.81
1/9/2020 -1.79
1/10/2020 -1.87
1/13/2020 -1.93
1/14/2020 -1.93
1/15/2020 -1.36
1/16/2020 -1.48
1/17/2020 -1.62
1/21/2020 -1.13
1/22/2020 -1.27
1/23/2020 -1.34
1/24/2020 -1
1/27/2020 -1.02
1/28/2020 -0.94
1/29/2020 -0.14
2/3/2020 0.07
2/4/2020 0
2/5/2020 -0.71
2/6/2020 -0.71
2/7/2020 0.57
2/10/2020 0.21
2/11/2020 0.28
2/12/2020 0.56
2/13/2020 0.35
2/14/2020 0.98
2/18/2020 1.06
2/19/2020 1.19
2/20/2020 1.69
2/21/2020 1.78
2/24/2020 2.22
2/25/2020 0.92
2/26/2020 1.23
2/27/2020 -0.16
2/28/2020 -2.27
3/2/2020 -1.86
3/3/2020 1.11
3/4/2020 1.3
3/5/2020 1.42
3/6/2020 2.02
3/9/2020 4.34
3/10/2020 1.1
3/11/2020 4.63
3/12/2020 -6.43
3/13/2020 -6.5
3/16/2020 -4.37
3/17/2020 -6.07
3/18/2020 -17.61
3/19/2020 -11.91
3/20/2020 -11.66
3/23/2020 -11.65
3/24/2020 -11.63
3/25/2020 -0.73
3/26/2020 -1.56
3/27/2020 -0.4
3/30/2020 -3.79
3/31/2020 -3.46
4/1/2020 -5.92
4/2/2020 -7.3
4/3/2020 -7.66
4/6/2020 -5.57
4/7/2020 -4.41
4/8/2020 -2.4
4/9/2020 -2.08
4/13/2020 -4.39
4/14/2020 -5.03
4/15/2020 -3.62
4/16/2020 -3.51
4/17/2020 -2.62
4/20/2020 -0.98
4/21/2020 -0.65
4/22/2020 -1.53
4/23/2020 -2.43
4/24/2020 -3.56
4/27/2020 -4.03
4/28/2020 -2.47
4/29/2020 -2.82
4/30/2020 -1.98
5/1/2020 -1.69
5/4/2020 -3.01
5/5/2020 -2.36
5/6/2020 -2.46
5/7/2020 -2.18
5/8/2020 -2.81
5/11/2020 -1.53
5/12/2020 -2.55
5/13/2020 -3.5
5/14/2020 -4.35
5/15/2020 -3.36
5/18/2020 -4.16
5/19/2020 -2.91
5/20/2020 -2.43
5/21/2020 -2.19
5/22/2020 -2.02
5/26/2020 -2.15
5/27/2020 -2.84
5/28/2020 -1.63
5/29/2020 -1.94
6/1/2020 -1.85
6/2/2020 -2.62
6/3/2020 -2.41
6/4/2020 -2.42
6/5/2020 -3.25
6/8/2020 -2.76
6/9/2020 -2.56
6/10/2020 -1.67
6/11/2020 -1.55
6/12/2020 -3.46
6/15/2020 -2.63
6/16/2020 -3.04
6/17/2020 -2.81
6/18/2020 -2.73
6/19/2020 -1.96
6/22/2020 -2.42
6/23/2020 -2.17
6/24/2020 -1.28
6/25/2020 -2.05
6/26/2020 -1.46
6/29/2020 -2.64
6/30/2020 -2.13
7/1/2020 -2.35
7/2/2020 -2.49
7/6/2020 -2.44
7/7/2020 -1.62
7/8/2020 -1.45
7/9/2020 -1.77
7/10/2020 -1.53
7/13/2020 -1.47
7/14/2020 -1.61
7/15/2020 -1.96
7/16/2020 -1.21
7/17/2020 -0.91
7/20/2020 -0.37
7/21/2020 -0.6
7/22/2020 -0.74
7/23/2020 -0.53
7/24/2020 -0.3
7/27/2020 -0.6
7/28/2020 -0.45
7/29/2020 -1.27
7/30/2020 -1.2
7/31/2020 -1.41
8/3/2020 -1.47
8/4/2020 -1.1
8/5/2020 -1.45
8/6/2020 -0.29
8/7/2020 -0.58
8/10/2020 -0.43
8/11/2020 0.14
8/12/2020 0.43
8/13/2020 -0.43
8/14/2020 -0.5
8/17/2020 -0.58
8/18/2020 -0.36
8/19/2020 0
8/20/2020 0.29
8/21/2020 0
8/24/2020 -0.21
8/25/2020 -1.34
8/26/2020 -1.95
8/27/2020 -1.74
8/28/2020 -1.93
8/31/2020 -1.87
9/1/2020 -2.26
9/2/2020 -2.96
9/3/2020 -3.57
9/4/2020 -2.9
9/8/2020 -3.57
9/9/2020 -2.64
9/10/2020 -2.32
9/11/2020 -2.78
9/14/2020 -3.32
9/15/2020 -2.15
9/16/2020 -1.15
9/17/2020 -1.09
9/18/2020 -1.32
9/21/2020 -1.57
9/22/2020 -1.4
9/23/2020 -2.12
9/24/2020 -2.27
9/25/2020 -2.68
9/28/2020 -3.07
9/29/2020 -2.57
9/30/2020 -1.9
10/1/2020 -1.95
10/2/2020 -1.46
10/5/2020 -1.65
10/6/2020 -1.16
10/7/2020 -0.93
10/8/2020 -1.34
10/9/2020 -1.4
10/12/2020 -2.13
10/13/2020 -1.39
10/14/2020 -1.33
10/15/2020 -1.69
10/16/2020 -1.26
10/19/2020 -1.93
10/20/2020 -1.7
10/21/2020 -1.14
10/22/2020 -2.19
10/23/2020 -2.11
10/26/2020 -2.37
10/27/2020 -3.32
10/28/2020 -3.68
10/29/2020 -3.41
10/30/2020 -3.76
11/2/2020 -4.46
11/3/2020 -3.28
11/4/2020 -3.9
11/5/2020 -3.39
11/6/2020 -3.87
11/9/2020 -4.14
11/10/2020 -2.59
11/11/2020 -2.03
11/12/2020 -2.41
11/13/2020 -2.71
11/16/2020 -2.87
11/17/2020 -2.48
11/18/2020 -2.1
11/19/2020 -2.16
11/20/2020 -1.69
11/23/2020 -0.81
11/24/2020 -2.04
11/25/2020 -1.65
11/27/2020 -1.51
11/30/2020 -0.4
12/1/2020 -0.07
12/2/2020 -0.52
12/3/2020 -0.26
12/4/2020 0.26
12/7/2020 0.64
12/8/2020 -0.19
12/9/2020 0.71
12/10/2020 0.26
12/11/2020 -0.2
12/14/2020 1.12
12/15/2020 -0.13
12/16/2020 -0.13
12/17/2020 0.26
12/18/2020 1.93
12/21/2020 0.64
12/22/2020 1.55
12/23/2020 1.48
12/24/2020 1.73
12/28/2020 1.78
12/29/2020 2.17
12/30/2020 1.67
12/31/2020 0.64
1/4/2021 -0.78
1/5/2021 -1.6
1/6/2021 -3.56
1/7/2021 -3.37
1/8/2021 -3.05
1/11/2021 -2.62
1/12/2021 -3.05
1/13/2021 -2.67
1/14/2021 -2.3
1/15/2021 -1.63
1/19/2021 -1.86
1/20/2021 -2.14
1/21/2021 -1.72
1/22/2021 -1.54
1/25/2021 -1.96
1/26/2021 -1.11
1/27/2021 -0.45
1/28/2021 -1.57
1/29/2021 -0.26
2/1/2021 0.13
2/2/2021 -0.68
2/3/2021 -0.06
2/4/2021 0.18
2/5/2021 -0.42
2/8/2021 -1.2
2/9/2021 -0.78
2/10/2021 -0.42
2/11/2021 -0.3
2/12/2021 0.18
2/16/2021 0.3
2/17/2021 0.36
2/18/2021 1.26
2/19/2021 2.16
2/22/2021 1.15
2/23/2021 0.48
2/24/2021 0
2/25/2021 0.92
2/26/2021 0.68
3/1/2021 0.72
3/2/2021 2.31
3/3/2021 2.47
3/4/2021 2.38
3/5/2021 2.16
3/8/2021 1.3
3/9/2021 2.51
3/10/2021 2.61
3/11/2021 2.71
3/12/2021 2.77
3/15/2021 2.15
3/16/2021 2.52
3/17/2021 2.81
3/18/2021 3.54
3/19/2021 4.27
3/22/2021 4.06
3/23/2021 4.42
3/24/2021 4.82
3/25/2021 4.12
3/26/2021 3.08
3/29/2021 3.39
3/30/2021 3.09
3/31/2021 3.8
4/1/2021 3.26
4/5/2021 2.92
4/6/2021 4.03
4/7/2021 5.19
4/8/2021 5.51
4/9/2021 4.78
4/12/2021 5.08
4/13/2021 5.62
4/14/2021 5.93
4/15/2021 5.58
4/16/2021 5.05
4/19/2021 6.07
4/20/2021 6.43
4/21/2021 5.83
4/22/2021 5.42
4/23/2021 4.59
4/26/2021 4.12
4/27/2021 2.91
4/28/2021 2.97
4/29/2021 2.16
4/30/2021 3.16
5/3/2021 3.67
5/4/2021 4.34
5/5/2021 3.82
5/6/2021 3.39
5/7/2021 1.82
5/10/2021 2.94
5/11/2021 0.41
5/12/2021 -0.6
5/13/2021 -1.55
5/14/2021 -1.11
5/17/2021 -0.58
5/18/2021 0.29
5/19/2021 0.83
5/20/2021 1.23
5/21/2021 0.82
5/24/2021 0.12
5/25/2021 1.5
5/26/2021 1.67
5/27/2021 1.49
5/28/2021 1.66
6/1/2021 2.18
6/2/2021 2.4
6/3/2021 2.07
6/4/2021 1.14
6/7/2021 0.8
6/8/2021 1.19
6/9/2021 2.39
6/10/2021 2.27
6/11/2021 2.57
6/14/2021 1.42
6/15/2021 1.25
6/16/2021 1.89
6/17/2021 2.18
6/18/2021 2.62
6/21/2021 1.44
6/22/2021 1.77
6/23/2021 2.17
6/24/2021 2.27
6/25/2021 1.98
6/28/2021 2.09
6/29/2021 2.42
6/30/2021 2.31
7/1/2021 1.74
7/2/2021 1.45
7/6/2021 1.87
7/7/2021 2.23
7/8/2021 2.08
7/9/2021 1.17
7/12/2021 1.72
7/13/2021 2.4
7/14/2021 2.79
7/15/2021 2.75
7/16/2021 2.5
7/19/2021 2.84
7/20/2021 2.56
7/21/2021 2.19
7/22/2021 1.68
7/23/2021 1.27
7/26/2021 0.94
7/27/2021 1.33
7/28/2021 1.55
7/29/2021 1.77
7/30/2021 1.95
8/2/2021 2.4
8/3/2021 1.66
8/4/2021 2.17
8/5/2021 1.82
8/6/2021 1.98
8/9/2021 2.92
8/10/2021 2.87
8/11/2021 3.19
8/12/2021 3.26
8/13/2021 3.2
8/16/2021 2.59
8/17/2021 2.9
8/18/2021 3.26
8/19/2021 2.76
8/20/2021 3.29
8/23/2021 3.42
8/24/2021 3.08
8/25/2021 3.56
8/26/2021 2.92
8/27/2021 2.4
8/30/2021 2.23
8/31/2021 2.61
9/1/2021 2.39
9/2/2021 2.28
9/3/2021 2.44
9/7/2021 2.45
9/8/2021 2.62
9/9/2021 2.79
9/10/2021 2.92
9/13/2021 2.55
9/14/2021 2.56
9/15/2021 2.04
9/16/2021 2.21
9/17/2021 2.28
9/20/2021 2.22
9/21/2021 2.67
9/22/2021 2.02
9/23/2021 1.5
9/24/2021 1.33
9/27/2021 1
9/28/2021 1.25
9/29/2021 1.36
9/30/2021 1.72
10/1/2021 0.68
10/4/2021 0.52
10/5/2021 0.62
10/6/2021 1.64
10/7/2021 1.18
10/8/2021 1.64
10/11/2021 1.88
10/12/2021 1.94
10/13/2021 1.48
10/14/2021 0.95
10/15/2021 1
10/18/2021 1.43
10/19/2021 1.31
10/20/2021 1.75
10/21/2021 1.31
10/22/2021 1.63
10/25/2021 1.46
10/26/2021 1.79
10/27/2021 1.9
10/28/2021 1.67
10/29/2021 1.93
11/1/2021 1.66
11/2/2021 2.08
11/3/2021 1.64
11/4/2021 1.32
11/5/2021 1.31
11/8/2021 2.14
11/9/2021 2.14
11/10/2021 2.07
11/11/2021 2.07
11/12/2021 1.53
11/15/2021 1.53
11/16/2021 1.16
11/17/2021 1.53
11/18/2021 1.42
11/19/2021 2.27
11/22/2021 2.07
11/23/2021 2.12
11/24/2021 2.12
11/26/2021 2.61
11/29/2021 2.36
11/30/2021 3.18
12/1/2021 2.94
12/2/2021 1.37
12/3/2021 1.99
12/6/2021 1.52
12/7/2021 1.06
12/8/2021 1.96
12/9/2021 2.24
12/10/2021 1.17
12/13/2021 2.48
12/14/2021 1.88
12/15/2021 1.23
12/16/2021 2
12/17/2021 2.3
12/20/2021 2.16
12/21/2021 2.82
12/22/2021 3.21
12/23/2021 2.44
12/27/2021 1.47
12/28/2021 1.94
12/29/2021 2.05
12/30/2021 2.54
12/31/2021 2.07
1/3/2022 1.1
1/4/2022 1.05
1/5/2022 1.13
1/6/2022 1.02
1/7/2022 1.19
1/10/2022 0.6
1/11/2022 0.8
1/12/2022 1.01
1/13/2022 1.22
1/14/2022 1.08
1/18/2022 1.11
1/19/2022 1.29
1/20/2022 1.02
1/21/2022 -0.81
1/24/2022 -2.96
1/25/2022 -2.11
1/26/2022 -1.47
1/27/2022 -1.54
1/28/2022 -1.15
1/31/2022 -0.56
2/1/2022 0.06
2/2/2022 -0.5
2/3/2022 -0.29
2/4/2022 0.45
2/7/2022 0
2/8/2022 0.28
2/9/2022 1.38
2/10/2022 1.24
2/11/2022 0.93
2/14/2022 -2.24
2/15/2022 -2.23
2/16/2022 -1.14
2/17/2022 -0.47
2/18/2022 -1
2/22/2022 -1.91
2/23/2022 -2.19
2/24/2022 -2.22
2/25/2022 -1.64
2/28/2022 -1.29
3/1/2022 -0.66
3/2/2022 -0.12
3/3/2022 0.06
3/4/2022 0.06
3/7/2022 -1.49
3/8/2022 -1.31
3/9/2022 -1.64
3/10/2022 -1.47
3/11/2022 -1.43
3/14/2022 -2.46
3/15/2022 -2.72
3/16/2022 -1.86
3/17/2022 -0.41
3/18/2022 -0.53
3/21/2022 -0.29
3/22/2022 -0.29
3/23/2022 0.35
3/24/2022 -0.52
3/25/2022 -1.26
3/28/2022 -1.14
3/29/2022 -0.73
3/30/2022 -0.62
3/31/2022 0.69
4/1/2022 0.46
4/4/2022 0.11
4/5/2022 -0.81
4/6/2022 -1.17
4/7/2022 -0.99
4/8/2022 -0.94
4/11/2022 -0.06
4/12/2022 -0.72
4/13/2022 -0.95
4/14/2022 -1.08
4/18/2022 -1.03
4/19/2022 -0.53
4/20/2022 -0.18
4/21/2022 -0.06
4/22/2022 -0.19
4/25/2022 -0.31
4/26/2022 -0.57
4/27/2022 -1.4
4/28/2022 -1.43
4/29/2022 -1.35
5/2/2022 -1.86
5/3/2022 -1.59
5/4/2022 -1.79
5/5/2022 -1.54
5/6/2022 -2.01
5/9/2022 -3.1
5/10/2022 -4.51
5/11/2022 -4.93
5/12/2022 -5.75
5/13/2022 -5.39
5/16/2022 -5.41
5/17/2022 -5.02
5/18/2022 -4.07
5/19/2022 -4.31
5/20/2022 -4.11
5/23/2022 -4.63
5/24/2022 -4.47
5/25/2022 -4.76
5/26/2022 -4.44
5/27/2022 -3.48
5/31/2022 -3.5
6/1/2022 -3.52
6/2/2022 -4.16
6/3/2022 -4.29
6/6/2022 -4.34
6/7/2022 -3.78
6/8/2022 -3.05
6/9/2022 -2.27
6/10/2022 -1.81
6/13/2022 -1.98
6/14/2022 -3.9
6/15/2022 -4.13
6/16/2022 -4.91
6/17/2022 -4.07
6/21/2022 -3.81
6/22/2022 -3.31
6/23/2022 -3.14
6/24/2022 -3.74
6/27/2022 -3.4
6/28/2022 -2.89
6/29/2022 -3.63
6/30/2022 -3.67
7/1/2022 -2.11
7/5/2022 -1.31
7/6/2022 -1.38
7/7/2022 -0.07
7/8/2022 -0.78
7/11/2022 -0.29
7/12/2022 -0.81
7/13/2022 0
7/14/2022 -0.45
7/15/2022 -0.22
7/18/2022 0.22
7/19/2022 0.14
7/20/2022 1.05
7/21/2022 0.62
7/22/2022 1.26
7/25/2022 1.05
7/26/2022 0.57
7/27/2022 1.1
7/28/2022 2.24
7/29/2022 2.4
8/1/2022 2.74
8/2/2022 3.7
8/3/2022 3.38
8/4/2022 3.51
8/5/2022 3.59
8/9/2022 2.41
8/11/2022 2.17
8/12/2022 -0.06
8/15/2022 1.86
8/16/2022 1.41
8/17/2022 1.74
8/18/2022 2.64
8/19/2022 2.52
8/22/2022 2.41
8/23/2022 2.02
8/24/2022 2.41
8/25/2022 0.99
8/26/2022 2.05
8/29/2022 1.45
8/30/2022 2.87
8/31/2022 2.68
9/1/2022 3.17
9/2/2022 3.42
9/6/2022 3.58
9/7/2022 1.62
9/8/2022 1.26
9/9/2022 0.68
9/12/2022 1.36
9/13/2022 1.93
9/14/2022 1.35
9/15/2022 1.73
9/16/2022 1.31
9/19/2022 1.73
9/20/2022 1.61
9/21/2022 1.34
9/22/2022 0.68
9/23/2022 -2.01
9/26/2022 -2.43
9/27/2022 -2.67
9/28/2022 -2.92
9/29/2022 -0.55
9/30/2022 0
10/3/2022 -0.78
10/4/2022 -0.08
10/5/2022 -0.83
10/6/2022 -0.23
10/7/2022 -0.31
10/10/2022 -0.55
10/11/2022 -0.96
10/12/2022 -1.2
10/13/2022 -1.65
10/14/2022 -1.77
10/17/2022 -2.35
10/18/2022 -2.31
10/19/2022 -2.1
10/20/2022 -0.08
10/21/2022 -0.76
10/24/2022 -0.45
10/25/2022 0.07
10/26/2022 0.3
10/27/2022 -0.3
10/28/2022 0.15
10/31/2022 1.4
11/1/2022 1.41
11/2/2022 1.22
11/3/2022 1
11/4/2022 0.53
11/7/2022 1.73
11/8/2022 1.72
11/9/2022 2.38
11/10/2022 0.15
11/11/2022 2.01
11/14/2022 1.09
11/15/2022 2.44
11/16/2022 1.3
11/17/2022 1.89
11/18/2022 1.96
11/21/2022 2.18
11/22/2022 2.58
11/23/2022 1.78
11/25/2022 1.49
11/28/2022 1.88
11/29/2022 1.6
11/30/2022 0.84
12/1/2022 2.03
12/2/2022 2.45
12/5/2022 1.72
12/6/2022 1.89
12/7/2022 2.19
12/8/2022 2.02
12/9/2022 1.54
12/12/2022 1.3
12/13/2022 0.86
12/14/2022 0.79
12/15/2022 1.78
12/16/2022 1.5
12/19/2022 2.51
12/20/2022 1.75
12/21/2022 0.22
12/22/2022 1.82
12/23/2022 0.83
12/27/2022 -0.15
12/28/2022 -0.38
12/29/2022 -1.14
12/30/2022 2.36
1/3/2023 1.46
1/4/2023 0.68
1/5/2023 0.77
1/6/2023 0
1/9/2023 0.22
1/10/2023 0.82
1/11/2023 0.58
1/12/2023 1.74
1/13/2023 1.3
1/17/2023 1.38
1/18/2023 1.62
1/19/2023 1.56
1/20/2023 0.8
1/23/2023 1.15
1/24/2023 2.16
1/25/2023 1.72
1/26/2023 1.77
1/27/2023 0.92
1/30/2023 2.23
1/31/2023 1.77
2/1/2023 1.75
2/2/2023 2.62
2/3/2023 2.79
2/6/2023 2.67
2/7/2023 2.63
2/8/2023 3.36
2/9/2023 3.11
2/10/2023 3.77
2/13/2023 2.6
2/14/2023 3.16
2/15/2023 2.38
2/16/2023 3.28
2/17/2023 2.72
2/21/2023 2.78
2/22/2023 2.49
2/23/2023 2.48
2/24/2023 3.02
2/27/2023 2.87
2/28/2023 2.58
3/1/2023 2.07
3/2/2023 3.16
3/3/2023 3.6
3/6/2023 3.24
3/7/2023 3.37
3/8/2023 3.45
3/9/2023 2.62
3/10/2023 2.36
3/13/2023 1.38
3/14/2023 1.06
3/15/2023 0.38
3/16/2023 0.15
3/17/2023 0.76
3/20/2023 1.5
3/21/2023 0.44
3/22/2023 1.13
3/23/2023 0.82
3/24/2023 0.75
3/27/2023 1.12
3/28/2023 0.3
3/29/2023 0.15
3/30/2023 0.36
3/31/2023 0.43
4/3/2023 0.29
4/4/2023 -0.29
4/5/2023 -1.22
4/6/2023 -0.93
4/10/2023 -0.5
4/11/2023 -0.36
4/12/2023 -0.29
4/13/2023 -0.5
4/14/2023 -0.5
4/17/2023 -0.85
4/18/2023 -0.85
4/19/2023 -0.64
4/20/2023 0.14
4/21/2023 0.14
4/24/2023 -0.5
4/25/2023 -0.73
4/26/2023 -0.51
4/27/2023 -1.36
4/28/2023 -2.41
5/1/2023 -1.84
5/2/2023 -2.01
5/3/2023 -1.81
5/4/2023 -2.26
5/5/2023 -1.93
5/8/2023 -2.14
5/9/2023 -2.08
5/10/2023 -2.29
5/11/2023 -2.31
5/12/2023 -2.31
5/15/2023 -2.88
5/16/2023 -2.9
5/17/2023 -2.79
5/18/2023 -2.34
5/19/2023 -2.35
5/22/2023 -2.64
5/23/2023 -3.24
5/24/2023 -3.56
5/25/2023 -3.45
5/26/2023 -3.12
5/30/2023 -2.63
5/31/2023 -2.64
6/1/2023 -2.82
6/2/2023 -2.5
6/5/2023 -2.37
6/6/2023 -1.8
6/7/2023 -1.74
6/8/2023 -1.32
6/9/2023 -1.32
6/12/2023 -1.79
6/13/2023 -1.58
6/14/2023 -1.91
6/15/2023 -1.48
6/16/2023 -1.22
6/20/2023 -0.82
6/21/2023 -0.62
6/22/2023 -0.82
6/23/2023 -0.69
6/26/2023 -1.18
6/27/2023 -1.51
6/28/2023 -0.68
6/29/2023 -1.16
6/30/2023 -0.81
7/3/2023 -0.27
7/5/2023 -0.4
7/6/2023 -0.48
7/7/2023 -1.09
7/10/2023 -0.95
7/11/2023 -0.88
7/12/2023 -0.13
7/13/2023 -1.07
7/14/2023 -0.87
7/17/2023 -0.6
7/18/2023 0.13
7/19/2023 0.66
7/20/2023 0.86
7/21/2023 0.07
7/24/2023 -0.26
7/25/2023 -0.13
7/26/2023 -0.86
7/27/2023 -0.63
7/28/2023 0.13
7/31/2023 0.07
8/1/2023 0.73
8/2/2023 -0.4
8/3/2023 -0.67
8/4/2023 -0.2
8/7/2023 0.67
8/8/2023 1.48
8/9/2023 1.83
8/10/2023 1.77
8/11/2023 0.2
8/14/2023 0.2
8/15/2023 0.41
8/16/2023 1.04
8/17/2023 0.77
8/18/2023 0.21
8/21/2023 -0.35
8/22/2023 -0.56
8/23/2023 -0.55
8/24/2023 -0.63
8/25/2023 -0.9
8/28/2023 -1.03
8/29/2023 0.03
8/30/2023 0.54
8/31/2023 0.47
9/1/2023 0.67
9/5/2023 0.75
9/6/2023 0.75
9/7/2023 1.03
9/8/2023 1.3
9/11/2023 0.75
9/12/2023 0.82
9/13/2023 -0.07
9/14/2023 -1.49
9/15/2023 0.07
9/18/2023 2.2
9/19/2023 1.59
9/20/2023 2.02
9/21/2023 2.41
9/22/2023 2.99
9/25/2023 1.35
9/26/2023 1.22
9/27/2023 1.22
9/28/2023 1.65
9/29/2023 0.93
10/2/2023 0.65
10/3/2023 0.51
10/4/2023 -0.29
10/5/2023 0.29
10/6/2023 0
10/9/2023 0.07
10/10/2023 -0.92
10/11/2023 -0.92
10/12/2023 -1.29
10/13/2023 -1.44
10/16/2023 -1.85
10/17/2023 -1.92
10/18/2023 -1.66
10/19/2023 -1.38
10/20/2023 -1.77
10/23/2023 -2.59
10/24/2023 -3.08
10/25/2023 -4.09
10/26/2023 -4.68
10/27/2023 -4.78
10/30/2023 -4.8
10/31/2023 -4.33
11/1/2023 -3.76
11/2/2023 -2.67
11/3/2023 -1.93
11/6/2023 -3.06
11/7/2023 -3.26
11/8/2023 -4.18
11/9/2023 -4.86
11/10/2023 -4.71
11/13/2023 -4.46
11/14/2023 -4.93
11/15/2023 -4.3
11/16/2023 -4.85
11/17/2023 -4.7
11/20/2023 -4.04
11/21/2023 -3.23
11/22/2023 -2.87
11/24/2023 -3.35
11/27/2023 -2.67
11/28/2023 -2.87
11/29/2023 -1.64
11/30/2023 -1.7
12/1/2023 -1.83
12/4/2023 -2.59
12/5/2023 -2.72
12/6/2023 -3.15
12/7/2023 -3.8
12/8/2023 -3.17
12/11/2023 -3.59
12/12/2023 -4.38
12/13/2023 -3.39
12/14/2023 -3.56
12/15/2023 -3.62
12/18/2023 -3.34
12/19/2023 -2.8
12/20/2023 -2.84
12/21/2023 -2.94
12/22/2023 -3.06
12/26/2023 -2.34
12/27/2023 -1.75
12/28/2023 -1.89
12/29/2023 -2.75
1/2/2024 -2.9
1/3/2024 -3.33
1/4/2024 -2.54
1/5/2024 -2.33
1/8/2024 -1.64
1/9/2024 -1.91
1/10/2024 -1.7
1/11/2024 -1.24
1/12/2024 -1.31
1/16/2024 -1.31
1/17/2024 -1.32
1/18/2024 -1.64
1/19/2024 -2.58
1/22/2024 -1.87
1/23/2024 -1.93
1/24/2024 -1.28
1/25/2024 -1.79
1/26/2024 -1.85
1/29/2024 -1.58
1/30/2024 -1.2
1/31/2024 -0.45
2/1/2024 -0.89
2/2/2024 -1.88
2/5/2024 -2.08
2/6/2024 -2.26
2/7/2024 -2.36
2/8/2024 -2.11
2/9/2024 -2.48
2/12/2024 -2.17
2/13/2024 -2.08
2/14/2024 -2.12
2/15/2024 -2.48
2/16/2024 -2.24
2/20/2024 -1.83
2/21/2024 -1.64
2/22/2024 -2.58
2/23/2024 -2.15
2/26/2024 -2.4
2/27/2024 -2.46
2/28/2024 -2.28
2/29/2024 -2.39
3/1/2024 -2.91
3/4/2024 -2.67
3/5/2024 -2.27
3/6/2024 -1.96
3/7/2024 -2.72
3/8/2024 -2.5
3/11/2024 -1.89
3/12/2024 -2.41
3/13/2024 -2.06
3/14/2024 -2.74
3/15/2024 -2.76

Composition

Sector Weightings

As of 2/29/24
Sector % of Assets
Information Technology 25.2%
Financials 12.6%
Consumer Discretionary 11.3%
Health Care 11.1%
Communication Services 10.4%
Industrials 9.0%
Consumer Staples 5.1%
Energy 4.7%
Materials 3.0%
Utilities 2.8%
Real Estate 1.9%
Other 0.8%

Asset Allocation

As of 2/29/24
Asset Allocation %
Common Stock 67.5467
Convertibles 15.3527
Corporate Bonds 10.7244
Bank Loans 3.7512
Cash and Receivables/Payables 2.2032
Other 0.2162
Preferred Stock 0.1823
Asset Backed 0.0234

Top 10 Holdings

As of 2/29/24
Company Security Type % of Net Assets
Microsoft Corp. Stocks 6.3%
Apple, Inc. Stocks 4.5%
NVIDIA Corp. Stocks 3.4%
Amazon.com, Inc. Stocks 3.3%
Alphabet, Inc. - Class A Stocks 2.4%
Meta Platforms, Inc. - Class A Stocks 1.9%
Eli Lilly & Company Stocks 1.5%
Visa, Inc. - Class A Stocks 1.3%
Broadcom, Inc. Stocks 1.2%
JPMorgan Chase & Company Stocks 1.1%
Total 27.1%

Country Exposure

As of 2/29/24
Country %
United States 95.0%
Ireland 1.1%
Israel 0.8%
Switzerland 0.8%
United Kingdom 0.6%
Canada 0.5%
South Korea 0.3%
Luxembourg 0.3%
Netherlands 0.2%
Finland 0.1%

Regional Exposure

As of 2/29/24
Region % of Assets
North America 95.6%
Europe 3.2%
Middle East/Africa 0.8%
Asia/Pacific 0.3%
Caribbean 0.0%
Latin America 0.0%

Quality Allocation

As of 2/29/24
Class %
AAA 0.0%
AA 0.0%
A 3.1%
BBB 22.1%
BB 23.6%
B 12.1%
CCC and below 3.0%
Unrated Securities 36.0%

Bond Duration

As of 2/29/24
Name Duration
Weighted Avg. Duration 2.6 years
Weighted Avg. Maturity 4.5 years

Important Fund Information

Country and Regional Exposure excludes cash or cash equivalents, any government/sovereign bonds or broad-based index hedging securities the portfolio may hold.

Sector Weightings percentages are based on invested portfolio and are subject to change. Other includes securities that do not have a sector classification.

Literature

CSQ Quarterly Commentary

A quarterly discussion of the Calamos Strategic Total Return Fund performance, related market commentary, and outlook.

CSQ Fact Sheet

The CSQ Fund seeks total return through a combination of capital appreciation and current income by investing in a diversified portfolio of equities, convertible securities and below-investment-grade (high-yield) fixed-income securities.

Closed-End Fund Snapshot (2/29/24)

The Calamos Closed-End Fund Snapshot includes current annualized distribution rates for the funds versus yields of market benchmarks, monthly distributions, a premium/discount summary, fund performance data and distribution details.

Annual Report

The annual report includes a letter from John P. Calamos, Sr. to shareholders outlining the fund's performance, as well as a comprehensive review of the fund’s activities and financial performance.

CSQ Semiannual Report

The CSQ semiannual report includes a letter from John P. Calamos, Sr. to shareholders and provides a comprehensive review of the fund’s activities and financial performance for a six month period.

Maximizing Investment with an Automatic Dividend Reinvestment Plan

Calamos closed-end funds’ Automatic Dividend Reinvestment Plan offers a simple, cost-efficient and convenient way to reinvest your dividends and capital gains distributions in additional shares of your Calamos closed-end fund. And, if shares are trading at a premium to NAV, shareholders will purchase shares at lower than market price.

CSQ Prospectus

This prospectus supplement, together with the accompanying prospectus, sets forth concisely the information that you should know before investing. You should read the accompanying prospectus and prospectus supplement, which contain important information, before deciding whether to invest in our securities.

CSQ SAI

The statement of additional information is a supplementary document to the fund’s prospectus and contains additional information about the fund and includes further disclosure regarding its operations.

Convertible Securities: Structures, Valuation, Market Environment, and Asset Allocation

A comprehensive overview of convertible securities, including history, structures, valuation, market environment, and roles within asset allocation.

Calamos Financial Services LLC, Distributor

Check the background of the firm and its investment professionals on FINRA's BrokerCheck.

Before investing, carefully consider the fund's investment objectives, risks, charges and expenses. Please see the prospectus and summary prospectus containing this and other information which can be obtained by calling 1-866-363-9219. Read it carefully before investing.

©2024 Calamos Investments LLC. All Rights Reserved. Calamos®, Calamos Investments® and Investment strategies for your serious money® are registered trademarks of Calamos Investments LLC.

Calamos Investments LLC, referred to herein as Calamos Investments®, is a financial services company offering such services through its subsidiaries: Calamos Advisors LLC, Calamos Wealth Management LLC, Calamos Financial Services LLC and Calamos Antetokounmpo Asset Management LLC.

The personal data collected by Calamos on this website, or by any other means, is collected and stored in accordance with the General Data Protection Regulation (EU) 2016/679 ("GDPR").

Important Legal Information | Privacy Policy | Business Continuity | Code of Business Conduct and Ethics | ERISA 408(b)(2)