| Date     | LT COMPOSITE (>10 Yrs) | TREASURY 20-Yr CMT | Extrapolation Factor |
|----------|---------------------------|--------------------|----------------------|
| 12/29/23 | 4.15                      | 4.2                |                      |
| 12/28/23 | 4.09                      | 4.14               |                      |
| 12/27/23 | 4.06                      | 4.1                |                      |
| 12/26/23 | 4.17                      | 4.2                |                      |
| 12/22/23 | 4.18                      | 4.21               |                      |
| 12/21/23 | 4.16                      | 4.19               |                      |
| 12/20/23 | 4.12                      | 4.17               |                      |
| 12/19/23 | 4.18                      | 4.23               |                      |
| 12/18/23 | 4.19                      | 4.23               |                      |
| 12/15/23 | 4.15                      | 4.19               |                      |
| 12/14/23 | 4.18                      | 4.21               |                      |
| 12/13/23 | 4.33                      | 4.36               |                      |
| 12/12/23 | 4.45                      | 4.48               |                      |
| 12/11/23 | 4.48                      | 4.51               |                      |
| 12/8/23  | 4.46                      | 4.49               |                      |
| 12/7/23  | 4.39                      | 4.42               |                      |
| 12/6/23  | 4.37                      | 4.4                |                      |
| 12/5/23  | 4.45                      | 4.48               |                      |
| 12/4/23  | 4.58                      | 4.61               |                      |
| 12/1/23  | 4.54                      | 4.58               |                      |
| 11/30/23 | 4.69                      | 4.72               |                      |
| 11/29/23 | 4.59                      | 4.62               |                      |
| 11/28/23 | 4.67                      | 4.7                |                      |
| 11/27/23 | 4.69                      | 4.72               |                      |
| 11/24/23 | 4.77                      | 4.79               |                      |
| 11/22/23 | 4.71                      | 4.73               |                      |
| 11/21/23 | 4.72                      | 4.75               |                      |
| 11/20/23 | 4.72                      | 4.74               |                      |
| 11/17/23 | 4.75                      | 4.8                |                      |
| 11/16/23 | 4.78                      | 4.82               |                      |
| 11/15/23 | 4.83                      | 4.87               |                      |
| 11/14/23 | 4.76                      | 4.8                |                      |
| 11/13/23 | 4.91                      | 4.95               |                      |
| 11/10/23 | 4.89                      | 4.93               |                      |
| 11/9/23  | 4.93                      | 4.97               |                      |
| 11/8/23  | 4.78                      | 4.82               |                      |
| 11/7/23  | 4.87                      | 4.91               |                      |
| 11/6/23  | 4.97                      | 5                  |                      |
| 11/3/23  | 4.89                      | 4.93               |                      |
| 11/2/23  | 4.96                      | 4.99               |                      |
| 11/1/23  | 5.1                       | 5.13               |                      |
| 10/31/23 | 5.18                      | 5.21               |                      |
| 10/30/23 | 5.19                      | 5.21               |                      |
| 10/27/23 | 5.17                      | 5.19               |                      |
| 10/26/23 | 5.16                      | 5.19               |                      |
| 10/25/23 | 5.25                      | 5.27               |                      |
| 10/24/23 | 5.12                      | 5.15               |                      |
| 10/23/23 | 5.16                      | 5.19               |                      |
| 10/20/23 | 5.25                      | 5.27               |                      |
| 10/19/23 | 5.28                      | 5.3                |                      |
| 10/18/23 | 5.17                      | 5.2                |                      |
| 10/17/23 | 5.1                       | 5.14               |                      |
| 10/16/23 | 5.03                      | 5.06               |                      |
| 10/13/23 | 4.93                      | 4.97               |                      |
| 10/12/23 | 5.01                      | 5.05               |                      |
| 10/11/23 | 4.88                      | 4.92               |                      |
| 10/10/23 | 4.99                      | 5.03               |                      |
| 10/6/23  | 5.1                       | 5.13               |                      |
| 10/5/23  | 5.04                      | 5.06               |                      |
| 10/4/23  | 5.02                      | 5.05               |                      |
| 10/3/23  | 5.1                       | 5.13               |                      |
| 10/2/23  | 4.96                      | 5                  |                      |
| 9/29/23  | 4.88                      | 4.92               |                      |
| 9/28/23  | 4.87                      | 4.9                |                      |
| 9/27/23  | 4.88                      | 4.91               |                      |
| 9/26/23  | 4.83                      | 4.86               |                      |
| 9/25/23  | 4.8                       | 4.84               |                      |
| 9/22/23  | 4.66                      | 4.7                |                      |
| 9/21/23  | 4.7                       | 4.74               |                      |
| 9/20/23  | 4.54                      | 4.57               |                      |
| 9/19/23  | 4.57                      | 4.6                |                      |
| 9/18/23  | 4.53                      | 4.57               |                      |
| 9/15/23  | 4.54                      | 4.59               |                      |
| 9/14/23  | 4.52                      | 4.57               |                      |
| 9/13/23  | 4.47                      | 4.52               |                      |
| 9/12/23  | 4.48                      | 4.54               |                      |
| 9/11/23  | 4.5                       | 4.56               |                      |
| 9/8/23   | 4.47                      | 4.52               |                      |
| 9/7/23   | 4.49                      | 4.55               |                      |
| 9/6/23   | 4.5                       | 4.56               |                      |
| 9/5/23   | 4.51                      | 4.56               |                      |
| 9/1/23   | 4.42                      | 4.48               |                      |
| 8/31/23  | 4.33                      | 4.39               |                      |
| 8/30/23  | 4.36                      | 4.42               |                      |
| 8/29/23  | 4.36                      | 4.42               |                      |
| 8/28/23  | 4.42                      | 4.48               |                      |
| 8/25/23  | 4.44                      | 4.5                |                      |
| 8/24/23  | 4.44                      | 4.49               |                      |
| 8/23/23  | 4.41                      | 4.46               |                      |
| 8/22/23  | 4.55                      | 4.61               |                      |
| 8/21/23  | 4.58                      | 4.64               |                      |
| 8/18/23  | 4.5                       | 4.55               |                      |
| 8/17/23  | 4.53                      | 4.58               |                      |
| 8/16/23  | 4.5                       | 4.55               |                      |
| 8/15/23  | 4.44                      | 4.49               |                      |
| 8/14/23  | 4.4                       | 4.46               |                      |
| 8/11/23  | 4.4                       | 4.45               |                      |
| 8/10/23  | 4.36                      | 4.41               |                      |
| 8/9/23   | 4.27                      | 4.33               |                      |
| 8/8/23   | 4.29                      | 4.35               |                      |
| 8/7/23   | 4.36                      | 4.42               |                      |
| 8/4/23   | 4.31                      | 4.36               |                      |
| 8/3/23   | 4.43                      | 4.49               |                      |
| 8/2/23   | 4.29                      | 4.35               |                      |
| 8/1/23   | 4.24                      | 4.3                |                      |
| 7/31/23  | 4.15                      | 4.22               |                      |
| 7/28/23  | 4.16                      | 4.22               |                      |
| 7/27/23  | 4.19                      | 4.26               |                      |
| 7/26/23  | 4.06                      | 4.12               |                      |
| 7/25/23  | 4.08                      | 4.14               |                      |
| 7/24/23  | 4.05                      | 4.11               |                      |
| 7/21/23  | 4.04                      | 4.1                |                      |
| 7/20/23  | 4.04                      | 4.1                |                      |
| 7/19/23  | 3.96                      | 4.01               |                      |
| 7/18/23  | 4.02                      | 4.08               |                      |
| 7/17/23  | 4.04                      | 4.1                |                      |
| 7/14/23  | 4.04                      | 4.11               |                      |
| 7/13/23  | 4.01                      | 4.07               |                      |
| 7/12/23  | 4.08                      | 4.14               |                      |
| 7/11/23  | 4.16                      | 4.22               |                      |
| 7/10/23  | 4.18                      | 4.24               |                      |
| 7/7/23   | 4.2                       | 4.27               |                      |
| 7/6/23   | 4.16                      | 4.23               |                      |
| 7/5/23   | 4.09                      | 4.17               |                      |
| 7/3/23   | 4                         | 4.08               |                      |
| 6/30/23  | 3.98                      | 4.06               |                      |
| 6/29/23  | 4.04                      | 4.11               |                      |
| 6/28/23  | 3.92                      | 4                  |                      |
| 6/27/23  | 3.96                      | 4.03               |                      |
| 6/26/23  | 3.94                      | 4.01               |                      |
| 6/23/23  | 3.94                      | 4.01               |                      |
| 6/22/23  | 3.99                      | 4.06               |                      |
| 6/21/23  | 3.92                      | 3.99               |                      |
| 6/20/23  | 3.94                      | 4.01               |                      |
| 6/16/23  | 3.98                      | 4.05               |                      |
| 6/15/23  | 3.95                      | 4.02               |                      |
| 6/14/23  | 4.02                      | 4.09               |                      |
| 6/13/23  | 4.06                      | 4.12               |                      |
| 6/12/23  | 3.98                      | 4.04               |                      |
| 6/9/23   | 3.99                      | 4.05               |                      |
| 6/8/23   | 3.99                      | 4.05               |                      |
| 6/7/23   | 4.05                      | 4.12               |                      |
| 6/6/23   | 3.96                      | 4.02               |                      |
| 6/5/23   | 3.98                      | 4.03               |                      |
| 6/2/23   | 3.97                      | 4.03               |                      |
| 6/1/23   | 3.92                      | 3.98               |                      |
| 5/31/23  | 3.95                      | 4.01               |                      |
| 5/30/23  | 4                         | 4.06               |                      |
| 5/26/23  | 4.08                      | 4.13               |                      |
| 5/25/23  | 4.11                      | 4.16               |                      |
| 5/24/23  | 4.06                      | 4.1                |                      |
| 5/23/23  | 4.04                      | 4.08               |                      |
| 5/22/23  | 4.05                      | 4.09               |                      |
| 5/19/23  | 4.03                      | 4.07               |                      |
| 5/18/23  | 3.98                      | 4.02               |                      |
| 5/17/23  | 3.93                      | 3.96               |                      |
| 5/16/23  | 3.92                      | 3.96               |                      |
| 5/15/23  | 3.88                      | 3.92               |                      |
| 5/12/23  | 3.82                      | 3.87               |                      |
| 5/11/23  | 3.77                      | 3.82               |                      |
| 5/10/23  | 3.84                      | 3.88               |                      |
| 5/9/23   | 3.89                      | 3.94               |                      |
| 5/8/23   | 3.87                      | 3.92               |                      |
| 5/5/23   | 3.8                       | 3.85               |                      |
| 5/4/23   | 3.75                      | 3.8                |                      |
| 5/3/23   | 3.74                      | 3.79               |                      |
| 5/2/23   | 3.76                      | 3.82               |                      |
| 5/1/23   | 3.89                      | 3.95               |                      |
| 4/28/23  | 3.73                      | 3.8                |                      |
| 4/27/23  | 3.83                      | 3.88               |                      |
| 4/26/23  | 3.75                      | 3.81               |                      |
| 4/25/23  | 3.71                      | 3.77               |                      |
| 4/24/23  | 3.8                       | 3.85               |                      |
| 4/21/23  | 3.85                      | 3.9                |                      |
| 4/20/23  | 3.82                      | 3.87               |                      |
| 4/19/23  | 3.86                      | 3.9                |                      |
| 4/18/23  | 3.85                      | 3.91               |                      |
| 4/17/23  | 3.87                      | 3.92               |                      |
| 4/14/23  | 3.8                       | 3.85               |                      |
| 4/13/23  | 3.75                      | 3.8                |                      |
| 4/12/23  | 3.71                      | 3.75               |                      |
| 4/11/23  | 3.7                       | 3.75               |                      |
| 4/10/23  | 3.69                      | 3.74               |                      |
| 4/7/23   | 3.68                      | 3.73               |                      |
| 4/6/23   | 3.61                      | 3.66               |                      |
| 4/5/23   | 3.62                      | 3.67               |                      |
| 4/4/23   | 3.67                      | 3.72               |                      |
| 4/3/23   | 3.72                      | 3.78               |                      |
| 3/31/23  | 3.76                      | 3.81               |                      |
| 3/30/23  | 3.83                      | 3.88               |                      |
| 3/29/23  | 3.86                      | 3.91               |                      |
| 3/28/23  | 3.85                      | 3.9                |                      |
| 3/27/23  | 3.85                      | 3.9                |                      |
| 3/24/23  | 3.72                      | 3.77               |                      |
| 3/23/23  | 3.73                      | 3.78               |                      |
| 3/22/23  | 3.78                      | 3.83               |                      |
| 3/21/23  | 3.84                      | 3.9                |                      |
| 3/20/23  | 3.76                      | 3.83               |                      |
| 3/17/23  | 3.7                       | 3.76               |                      |
| 3/16/23  | 3.8                       | 3.87               |                      |
| 3/15/23  | 3.76                      | 3.82               |                      |
| 3/14/23  | 3.85                      | 3.91               |                      |
| 3/13/23  | 3.78                      | 3.85               |                      |
| 3/10/23  | 3.83                      | 3.9                |                      |
| 3/9/23   | 4.03                      | 4.09               |                      |
| 3/8/23   | 4.05                      | 4.11               |                      |
| 3/7/23   | 4.05                      | 4.11               |                      |
| 3/6/23   | 4.08                      | 4.14               |                      |
| 3/3/23   | 4.06                      | 4.12               |                      |
| 3/2/23   | 4.19                      | 4.24               |                      |
| 3/1/23   | 4.13                      | 4.17               |                      |
| 2/28/23  | 4.06                      | 4.1                |                      |
| 2/27/23  | 4.07                      | 4.11               |                      |
| 2/24/23  | 4.08                      | 4.11               |                      |
| 2/23/23  | 4.01                      | 4.04               |                      |
| 2/22/23  | 4.06                      | 4.09               |                      |
| 2/21/23  | 4.1                       | 4.12               |                      |
| 2/17/23  | 3.99                      | 4.01               |                      |
| 2/16/23  | 4.02                      | 4.05               |                      |
| 2/15/23  | 3.95                      | 3.97               |                      |
| 2/14/23  | 3.9                       | 3.94               |                      |
| 2/13/23  | 3.88                      | 3.92               |                      |
| 2/10/23  | 3.92                      | 3.96               |                      |
| 2/9/23   | 3.85                      | 3.9                |                      |
| 2/8/23   | 3.81                      | 3.86               |                      |
| 2/7/23   | 3.82                      | 3.87               |                      |
| 2/6/23   | 3.77                      | 3.82               |                      |
| 2/3/23   | 3.72                      | 3.77               |                      |
| 2/2/23   | 3.63                      | 3.67               |                      |
| 2/1/23   | 3.62                      | 3.67               |                      |
| 1/31/23  | 3.74                      | 3.78               |                      |
| 1/30/23  | 3.75                      | 3.79               |                      |
| 1/27/23  | 3.72                      | 3.77               |                      |
| 1/26/23  | 3.71                      | 3.75               |                      |
| 1/25/23  | 3.7                       | 3.74               |                      |
| 1/24/23  | 3.7                       | 3.73               |                      |
| 1/23/23  | 3.76                      | 3.8                |                      |
| 1/20/23  | 3.73                      | 3.77               |                      |
| 1/19/23  | 3.65                      | 3.69               |                      |
| 1/18/23  | 3.62                      | 3.65               |                      |
| 1/17/23  | 3.76                      | 3.81               |                      |
| 1/13/23  | 3.73                      | 3.79               |                      |
| 1/12/23  | 3.69                      | 3.73               |                      |
| 1/11/23  | 3.8                       | 3.84               |                      |
| 1/10/23  | 3.87                      | 3.91               |                      |
| 1/9/23   | 3.78                      | 3.83               |                      |
| 1/6/23   | 3.8                       | 3.84               |                      |
| 1/5/23   | 3.92                      | 3.96               |                      |
| 1/4/23   | 3.93                      | 3.97               |                      |
| 1/3/23   | 4.02                      | 4.06               |                      |
| 12/30/22 | 4.11                      | 4.14               |                      |
| 12/29/22 | 4.06                      | 4.09               |                      |
| 12/28/22 | 4.11                      | 4.13               |                      |
| 12/27/22 | 4.07                      | 4.1                |                      |
| 12/23/22 | 3.97                      | 3.99               |                      |
| 12/22/22 | 3.88                      | 3.91               |                      |
| 12/21/22 | 3.9                       | 3.93               |                      |
| 12/20/22 | 3.9                       | 3.94               |                      |
| 12/19/22 | 3.78                      | 3.82               |                      |
| 12/16/22 | 3.69                      | 3.73               |                      |
| 12/15/22 | 3.64                      | 3.69               |                      |
| 12/14/22 | 3.69                      | 3.74               |                      |
| 12/13/22 | 3.7                       | 3.74               |                      |
| 12/12/22 | 3.78                      | 3.84               |                      |
| 12/9/22  | 3.76                      | 3.82               |                      |
| 12/8/22  | 3.66                      | 3.71               |                      |
| 12/7/22  | 3.62                      | 3.66               |                      |
| 12/6/22  | 3.72                      | 3.77               |                      |
| 12/5/22  | 3.81                      | 3.84               |                      |
| 12/2/22  | 3.76                      | 3.79               |                      |
| 12/1/22  | 3.82                      | 3.85               |                      |
| 11/30/22 | 3.97                      | 4                  |                      |
| 11/29/22 | 4                         | 4.02               |                      |
| 11/28/22 | 3.94                      | 3.97               |                      |
| 11/25/22 | 3.94                      | 3.97               |                      |
| 11/23/22 | 3.94                      | 3.97               |                      |
| 11/22/22 | 4.03                      | 4.05               |                      |
| 11/21/22 | 4.11                      | 4.14               |                      |
| 11/18/22 | 4.12                      | 4.13               |                      |
| 11/17/22 | 4.08                      | 4.1                |                      |
| 11/16/22 | 4.03                      | 4.03               |                      |
| 11/15/22 | 4.17                      | 4.2                |                      |
| 11/14/22 | 4.25                      | 4.28               |                      |
| 11/10/22 | 4.21                      | 4.24               |                      |
| 11/9/22  | 4.47                      | 4.5                |                      |
| 11/8/22  | 4.45                      | 4.47               |                      |
| 11/7/22  | 4.53                      | 4.55               |                      |
| 11/4/22  | 4.46                      | 4.49               |                      |
| 11/3/22  | 4.38                      | 4.42               |                      |
| 11/2/22  | 4.37                      | 4.41               |                      |
| 11/1/22  | 4.34                      | 4.37               |                      |
| 10/31/22 | 4.41                      | 4.44               |                      |
| 10/28/22 | 4.35                      | 4.38               |                      |
| 10/27/22 | 4.29                      | 4.32               |                      |
| 10/26/22 | 4.35                      | 4.38               |                      |
| 10/25/22 | 4.43                      | 4.45               |                      |
| 10/24/22 | 4.57                      | 4.59               |                      |
| 10/21/22 | 4.51                      | 4.54               |                      |
| 10/20/22 | 4.43                      | 4.47               |                      |
| 10/19/22 | 4.34                      | 4.38               |                      |
| 10/18/22 | 4.23                      | 4.27               |                      |
| 10/17/22 | 4.24                      | 4.29               |                      |
| 10/14/22 | 4.2                       | 4.26               |                      |
| 10/13/22 | 4.18                      | 4.25               |                      |
| 10/12/22 | 4.12                      | 4.18               |                      |
| 10/11/22 | 4.13                      | 4.19               |                      |
| 10/7/22  | 4.08                      | 4.13               |                      |
| 10/6/22  | 4.02                      | 4.08               |                      |
| 10/5/22  | 3.99                      | 4.05               |                      |
| 10/4/22  | 3.9                       | 3.95               |                      |
| 10/3/22  | 3.93                      | 4                  |                      |
| 9/30/22  | 4.02                      | 4.08               |                      |
| 9/29/22  | 3.94                      | 4                  |                      |
| 9/28/22  | 3.92                      | 3.98               |                      |
| 9/27/22  | 4.1                       | 4.15               |                      |
| 9/26/22  | 3.95                      | 4.01               |                      |
| 9/23/22  | 3.83                      | 3.87               |                      |
| 9/22/22  | 3.86                      | 3.9                |                      |
| 9/21/22  | 3.7                       | 3.73               |                      |
| 9/20/22  | 3.79                      | 3.83               |                      |
| 9/19/22  | 3.72                      | 3.77               |                      |
| 9/16/22  | 3.73                      | 3.79               |                      |
| 9/15/22  | 3.69                      | 3.75               |                      |
| 9/14/22  | 3.67                      | 3.73               |                      |
| 9/13/22  | 3.69                      | 3.75               |                      |
| 9/12/22  | 3.71                      | 3.76               |                      |
| 9/9/22   | 3.65                      | 3.71               |                      |
| 9/8/22   | 3.63                      | 3.69               |                      |
| 9/7/22   | 3.6                       | 3.67               |                      |
| 9/6/22   | 3.67                      | 3.74               |                      |
| 9/2/22   | 3.54                      | 3.61               |                      |
| 9/1/22   | 3.57                      | 3.64               |                      |
| 8/31/22  | 3.46                      | 3.53               |                      |
| 8/30/22  | 3.42                      | 3.49               |                      |
| 8/29/22  | 3.44                      | 3.5                |                      |
| 8/26/22  | 3.38                      | 3.44               |                      |
| 8/25/22  | 3.41                      | 3.47               |                      |
| 8/24/22  | 3.49                      | 3.55               |                      |
| 8/23/22  | 3.43                      | 3.49               |                      |
| 8/22/22  | 3.41                      | 3.48               |                      |
| 8/19/22  | 3.39                      | 3.44               |                      |
| 8/18/22  | 3.29                      | 3.35               |                      |
| 8/17/22  | 3.3                       | 3.37               |                      |
| 8/16/22  | 3.25                      | 3.31               |                      |
| 8/15/22  | 3.24                      | 3.31               |                      |
| 8/12/22  | 3.27                      | 3.34               |                      |
| 8/11/22  | 3.3                       | 3.38               |                      |
| 8/10/22  | 3.19                      | 3.27               |                      |
| 8/9/22   | 3.16                      | 3.24               |                      |
| 8/8/22   | 3.14                      | 3.22               |                      |
| 8/5/22   | 3.2                       | 3.27               |                      |
| 8/4/22   | 3.09                      | 3.15               |                      |
| 8/3/22   | 3.1                       | 3.17               |                      |
| 8/2/22   | 3.14                      | 3.22               |                      |
| 8/1/22   | 3.04                      | 3.12               |                      |
| 7/29/22  | 3.13                      | 3.2                |                      |
| 7/28/22  | 3.14                      | 3.23               |                      |
| 7/27/22  | 3.18                      | 3.26               |                      |
| 7/26/22  | 3.18                      | 3.27               |                      |
| 7/25/22  | 3.19                      | 3.28               |                      |
| 7/22/22  | 3.14                      | 3.23               |                      |
| 7/21/22  | 3.24                      | 3.33               |                      |
| 7/20/22  | 3.34                      | 3.43               |                      |
| 7/19/22  | 3.33                      | 3.42               |                      |
| 7/18/22  | 3.3                       | 3.39               |                      |
| 7/15/22  | 3.25                      | 3.34               |                      |
| 7/14/22  | 3.27                      | 3.36               |                      |
| 7/13/22  | 3.24                      | 3.35               |                      |
| 7/12/22  | 3.28                      | 3.37               |                      |
| 7/11/22  | 3.33                      | 3.43               |                      |
| 7/8/22   | 3.43                      | 3.53               |                      |
| 7/7/22   | 3.35                      | 3.45               |                      |
| 7/6/22   | 3.31                      | 3.42               |                      |
| 7/5/22   | 3.21                      | 3.31               |                      |
| 7/1/22   | 3.26                      | 3.35               |                      |
| 6/30/22  | 3.3                       | 3.38               |                      |
| 6/29/22  | 3.38                      | 3.46               |                      |
| 6/28/22  | 3.47                      | 3.55               |                      |
| 6/27/22  | 3.48                      | 3.56               |                      |
| 6/24/22  | 3.43                      | 3.51               |                      |
| 6/23/22  | 3.37                      | 3.45               |                      |
| 6/22/22  | 3.41                      | 3.49               |                      |
| 6/21/22  | 3.56                      | 3.63               |                      |
| 6/17/22  | 3.48                      | 3.55               |                      |
| 6/16/22  | 3.52                      | 3.59               |                      |
| 6/15/22  | 3.57                      | 3.64               |                      |
| 6/14/22  | 3.65                      | 3.72               |                      |
| 6/13/22  | 3.61                      | 3.68               |                      |
| 6/10/22  | 3.38                      | 3.45               |                      |
| 6/9/22   | 3.33                      | 3.4                |                      |
| 6/8/22   | 3.34                      | 3.4                |                      |
| 6/7/22   | 3.29                      | 3.35               |                      |
| 6/6/22   | 3.35                      | 3.41               |                      |
| 6/3/22   | 3.27                      | 3.33               |                      |
| 6/2/22   | 3.24                      | 3.3                |                      |
| 6/1/22   | 3.25                      | 3.31               |                      |
| 5/31/22  | 3.22                      | 3.28               |                      |
| 5/27/22  | 3.11                      | 3.16               |                      |
| 5/26/22  | 3.12                      | 3.18               |                      |
| 5/25/22  | 3.1                       | 3.14               |                      |
| 5/24/22  | 3.11                      | 3.16               |                      |
| 5/23/22  | 3.21                      | 3.26               |                      |
| 5/20/22  | 3.12                      | 3.17               |                      |
| 5/19/22  | 3.18                      | 3.24               |                      |
| 5/18/22  | 3.2                       | 3.24               |                      |
| 5/17/22  | 3.31                      | 3.36               |                      |
| 5/16/22  | 3.24                      | 3.3                |                      |
| 5/13/22  | 3.26                      | 3.32               |                      |
| 5/12/22  | 3.16                      | 3.22               |                      |
| 5/11/22  | 3.19                      | 3.25               |                      |
| 5/10/22  | 3.26                      | 3.31               |                      |
| 5/9/22   | 3.33                      | 3.38               |                      |
| 5/6/22   | 3.38                      | 3.43               |                      |
| 5/5/22   | 3.3                       | 3.35               |                      |
| 5/4/22   | 3.15                      | 3.21               |                      |
| 5/3/22   | 3.15                      | 3.21               |                      |
| 5/2/22   | 3.2                       | 3.26               |                      |
| 4/29/22  | 3.09                      | 3.14               |                      |
| 4/28/22  | 3.04                      | 3.1                |                      |
| 4/27/22  | 3.03                      | 3.08               |                      |
| 4/26/22  | 2.98                      | 3.03               |                      |
| 4/25/22  | 3.01                      | 3.06               |                      |
| 4/22/22  | 3.09                      | 3.14               |                      |
| 4/21/22  | 3.07                      | 3.12               |                      |
| 4/20/22  | 3.02                      | 3.08               |                      |
| 4/19/22  | 3.13                      | 3.19               |                      |
| 4/18/22  | 3.07                      | 3.12               |                      |
| 4/14/22  | 3.04                      | 3.09               |                      |
| 4/13/22  | 2.92                      | 2.97               |                      |
| 4/12/22  | 2.94                      | 2.99               |                      |
| 4/11/22  | 2.96                      | 3.02               |                      |
| 4/8/22   | 2.89                      | 2.94               |                      |
| 4/7/22   | 2.82                      | 2.87               |                      |
| 4/6/22   | 2.75                      | 2.81               |                      |
| 4/5/22   | 2.68                      | 2.74               |                      |
| 4/4/22   | 2.59                      | 2.64               |                      |
| 4/1/22   | 2.54                      | 2.6                |                      |
| 3/31/22  | 2.53                      | 2.59               |                      |
| 3/30/22  | 2.57                      | 2.63               |                      |
| 3/29/22  | 2.62                      | 2.68               |                      |
| 3/28/22  | 2.66                      | 2.72               |                      |
| 3/25/22  | 2.69                      | 2.74               |                      |
| 3/24/22  | 2.59                      | 2.63               |                      |
| 3/23/22  | 2.59                      | 2.65               |                      |
| 3/22/22  | 2.66                      | 2.71               |                      |
| 3/21/22  | 2.61                      | 2.67               |                      |
| 3/18/22  | 2.47                      | 2.53               |                      |
| 3/17/22  | 2.55                      | 2.6                |                      |
| 3/16/22  | 2.51                      | 2.56               |                      |
| 3/15/22  | 2.52                      | 2.57               |                      |
| 3/14/22  | 2.51                      | 2.56               |                      |
| 3/11/22  | 2.39                      | 2.45               |                      |
| 3/10/22  | 2.4                       | 2.45               |                      |
| 3/9/22   | 2.33                      | 2.38               |                      |
| 3/8/22   | 2.27                      | 2.34               |                      |
| 3/7/22   | 2.22                      | 2.29               |                      |
| 3/4/22   | 2.18                      | 2.23               |                      |
| 3/3/22   | 2.28                      | 2.32               |                      |
| 3/2/22   | 2.28                      | 2.32               |                      |
| 3/1/22   | 2.15                      | 2.19               |                      |
| 2/28/22  | 2.21                      | 2.25               |                      |
| 2/25/22  | 2.34                      | 2.37               |                      |
| 2/24/22  | 2.33                      | 2.36               |                      |
| 2/23/22  | 2.33                      | 2.36               |                      |
| 2/22/22  | 2.28                      | 2.31               |                      |
| 2/18/22  | 2.28                      | 2.3                |                      |
| 2/17/22  | 2.34                      | 2.35               |                      |
| 2/16/22  | 2.37                      | 2.39               |                      |
| 2/15/22  | 2.39                      | 2.42               |                      |
| 2/14/22  | 2.32                      | 2.35               |                      |
| 2/11/22  | 2.27                      | 2.3                |                      |
| 2/10/22  | 2.34                      | 2.37               |                      |
| 2/9/22   | 2.27                      | 2.31               |                      |
| 2/8/22   | 2.27                      | 2.31               |                      |
| 2/7/22   | 2.23                      | 2.28               |                      |
| 2/4/22   | 2.25                      | 2.29               |                      |
| 2/3/22   | 2.16                      | 2.2                |                      |
| 2/2/22   | 2.12                      | 2.17               |                      |
| 2/1/22   | 2.14                      | 2.19               |                      |
| 1/31/22  | 2.12                      | 2.17               |                      |
| 1/28/22  | 2.09                      | 2.14               |                      |
| 1/27/22  | 2.11                      | 2.17               |                      |
| 1/26/22  | 2.18                      | 2.22               |                      |
| 1/25/22  | 2.13                      | 2.18               |                      |
| 1/24/22  | 2.11                      | 2.15               |                      |
| 1/21/22  | 2.08                      | 2.13               |                      |
| 1/20/22  | 2.15                      | 2.19               |                      |
| 1/19/22  | 2.16                      | 2.2                |                      |
| 1/18/22  | 2.19                      | 2.24               |                      |
| 1/14/22  | 2.13                      | 2.18               |                      |
| 1/13/22  | 2.05                      | 2.1                |                      |
| 1/12/22  | 2.09                      | 2.13               |                      |
| 1/11/22  | 2.08                      | 2.13               |                      |
| 1/10/22  | 2.11                      | 2.15               |                      |
| 1/7/22   | 2.11                      | 2.15               |                      |
| 1/6/22   | 2.08                      | 2.12               |                      |
| 1/5/22   | 2.08                      | 2.12               |                      |
| 1/4/22   | 2.06                      | 2.1                |                      |
| 1/3/22   | 2                         | 2.05               |                      |
| 12/31/21 | 1.89                      | 1.94               |                      |
| 12/30/21 | 1.91                      | 1.97               |                      |
| 12/29/21 | 1.94                      | 2                  |                      |
| 12/28/21 | 1.88                      | 1.94               |                      |
| 12/27/21 | 1.87                      | 1.92               |                      |
| 12/23/21 | 1.89                      | 1.94               |                      |
| 12/22/21 | 1.84                      | 1.89               |                      |
| 12/21/21 | 1.86                      | 1.92               |                      |
| 12/20/21 | 1.83                      | 1.9                |                      |
| 12/17/21 | 1.8                       | 1.87               |                      |
| 12/16/21 | 1.85                      | 1.91               |                      |
| 12/15/21 | 1.85                      | 1.91               |                      |
| 12/14/21 | 1.8                       | 1.87               |                      |
| 12/13/21 | 1.8                       | 1.86               |                      |
| 12/10/21 | 1.86                      | 1.91               |                      |
| 12/9/21  | 1.85                      | 1.91               |                      |
| 12/8/21  | 1.87                      | 1.93               |                      |
| 12/7/21  | 1.81                      | 1.88               |                      |
| 12/6/21  | 1.76                      | 1.84               |                      |
| 12/3/21  | 1.69                      | 1.77               |                      |
| 12/2/21  | 1.77                      | 1.87               |                      |
| 12/1/21  | 1.77                      | 1.84               |                      |
| 11/30/21 | 1.78                      | 1.85               |                      |
| 11/29/21 | 1.87                      | 1.93               |                      |
| 11/26/21 | 1.82                      | 1.89               |                      |
| 11/24/21 | 1.96                      | 2.03               |                      |
| 11/23/21 | 2.01                      | 2.08               |                      |
| 11/22/21 | 1.96                      | 2.03               |                      |
| 11/19/21 | 1.89                      | 1.95               |                      |
| 11/18/21 | 1.95                      | 2.01               |                      |
| 11/17/21 | 1.98                      | 2.04               |                      |
| 11/16/21 | 2                         | 2.06               |                      |
| 11/15/21 | 1.98                      | 2.05               |                      |
| 11/12/21 | 1.92                      | 1.99               |                      |
| 11/10/21 | 1.89                      | 1.96               |                      |
| 11/9/21  | 1.8                       | 1.86               |                      |
| 11/8/21  | 1.86                      | 1.91               |                      |
| 11/5/21  | 1.83                      | 1.88               |                      |
| 11/4/21  | 1.92                      | 1.96               |                      |
| 11/3/21  | 1.96                      | 2.01               |                      |
| 11/2/21  | 1.93                      | 1.97               |                      |
| 11/1/21  | 1.96                      | 2.01               |                      |
| 10/29/21 | 1.91                      | 1.98               |                      |
| 10/28/21 | 1.92                      | 1.98               |                      |
| 10/27/21 | 1.89                      | 1.93               |                      |
| 10/26/21 | 1.99                      | 2.03               |                      |
| 10/25/21 | 2.03                      | 2.07               |                      |
| 10/22/21 | 2.02                      | 2.06               |                      |
| 10/21/21 | 2.06                      | 2.1                |                      |
| 10/20/21 | 2.06                      | 2.09               |                      |
| 10/19/21 | 2.03                      | 2.07               |                      |
| 10/18/21 | 1.95                      | 1.99               |                      |
| 10/15/21 | 1.98                      | 2.02               |                      |
| 10/14/21 | 1.94                      | 1.97               |                      |
| 10/13/21 | 1.97                      | 2                  |                      |
| 10/12/21 | 2.02                      | 2.05               |                      |
| 10/8/21  | 2.08                      | 2.11               |                      |
| 10/7/21  | 2.05                      | 2.08               |                      |
| 10/6/21  | 1.99                      | 2.02               |                      |
| 10/5/21  | 2.01                      | 2.04               |                      |
| 10/4/21  | 1.96                      | 1.99               |                      |
| 10/1/21  | 1.96                      | 1.99               |                      |
| 9/30/21  | 1.99                      | 2.02               |                      |
| 9/29/21  | 2                         | 2.04               |                      |
| 9/28/21  | 1.99                      | 2.02               |                      |
| 9/27/21  | 1.91                      | 1.95               |                      |
| 9/24/21  | 1.91                      | 1.94               |                      |
| 9/23/21  | 1.84                      | 1.87               |                      |
| 9/22/21  | 1.75                      | 1.78               |                      |
| 9/21/21  | 1.77                      | 1.81               |                      |
| 9/20/21  | 1.76                      | 1.79               |                      |
| 9/17/21  | 1.82                      | 1.85               |                      |
| 9/16/21  | 1.79                      | 1.83               |                      |
| 9/15/21  | 1.77                      | 1.8                |                      |
| 9/14/21  | 1.75                      | 1.78               |                      |
| 9/13/21  | 1.8                       | 1.83               |                      |
| 9/10/21  | 1.83                      | 1.86               |                      |
| 9/9/21   | 1.8                       | 1.83               |                      |
| 9/8/21   | 1.85                      | 1.88               |                      |
| 9/7/21   | 1.88                      | 1.91               |                      |
| 9/3/21   | 1.84                      | 1.87               |                      |
| 9/2/21   | 1.8                       | 1.83               |                      |
| 9/1/21   | 1.81                      | 1.84               |                      |
| 8/31/21  | 1.82                      | 1.85               |                      |
| 8/30/21  | 1.79                      | 1.82               |                      |
| 8/27/21  | 1.81                      | 1.84               |                      |
| 8/26/21  | 1.84                      | 1.87               |                      |
| 8/25/21  | 1.85                      | 1.88               |                      |
| 8/24/21  | 1.8                       | 1.83               |                      |
| 8/23/21  | 1.76                      | 1.79               |                      |
| 8/20/21  | 1.77                      | 1.79               |                      |
| 8/19/21  | 1.77                      | 1.8                |                      |
| 8/18/21  | 1.8                       | 1.84               |                      |
| 8/17/21  | 1.81                      | 1.82               |                      |
| 8/16/21  | 1.81                      | 1.82               |                      |
| 8/13/21  | 1.83                      | 1.85               |                      |
| 8/12/21  | 1.91                      | 1.92               |                      |
| 8/11/21  | 1.89                      | 1.9                |                      |
| 8/10/21  | 1.89                      | 1.9                |                      |
| 8/9/21   | 1.86                      | 1.87               |                      |
| 8/6/21   | 1.84                      | 1.85               |                      |
| 8/5/21   | 1.76                      | 1.77               |                      |
| 8/4/21   | 1.73                      | 1.74               |                      |
| 8/3/21   | 1.74                      | 1.76               |                      |
| 8/2/21   | 1.76                      | 1.77               |                      |
| 7/30/21  | 1.79                      | 1.81               |                      |
| 7/29/21  | 1.82                      | 1.84               |                      |
| 7/28/21  | 1.81                      | 1.83               |                      |
| 7/27/21  | 1.8                       | 1.81               |                      |
| 7/26/21  | 1.83                      | 1.85               |                      |
| 7/23/21  | 1.83                      | 1.85               |                      |
| 7/22/21  | 1.8                       | 1.82               |                      |
| 7/21/21  | 1.84                      | 1.87               |                      |
| 7/20/21  | 1.78                      | 1.79               |                      |
| 7/19/21  | 1.72                      | 1.74               |                      |
| 7/16/21  | 1.84                      | 1.86               |                      |
| 7/15/21  | 1.83                      | 1.85               |                      |
| 7/14/21  | 1.9                       | 1.91               |                      |
| 7/13/21  | 1.94                      | 1.96               |                      |
| 7/12/21  | 1.91                      | 1.93               |                      |
| 7/9/21   | 1.9                       | 1.91               |                      |
| 7/8/21   | 1.82                      | 1.84               |                      |
| 7/7/21   | 1.85                      | 1.87               |                      |
| 7/6/21   | 1.91                      | 1.92               |                      |
| 7/2/21   | 1.96                      | 1.98               |                      |
| 7/1/21   | 1.99                      | 2.01               |                      |
| 6/30/21  | 1.98                      | 2                  |                      |
| 6/29/21  | 2.02                      | 2.03               |                      |
| 6/28/21  | 2.02                      | 2.04               |                      |
| 6/25/21  | 2.08                      | 2.09               |                      |
| 6/24/21  | 2.02                      | 2.03               |                      |
| 6/23/21  | 2.03                      | 2.04               |                      |
| 6/22/21  | 2.02                      | 2.03               |                      |
| 6/21/21  | 2.03                      | 2.05               |                      |
| 6/18/21  | 1.94                      | 1.97               |                      |
| 6/17/21  | 2.03                      | 2.05               |                      |
| 6/16/21  | 2.12                      | 2.13               |                      |
| 6/15/21  | 2.1                       | 2.12               |                      |
| 6/14/21  | 2.1                       | 2.12               |                      |
| 6/11/21  | 2.06                      | 2.08               |                      |
| 6/10/21  | 2.05                      | 2.07               |                      |
| 6/9/21   | 2.08                      | 2.1                |                      |
| 6/8/21   | 2.12                      | 2.13               |                      |
| 6/7/21   | 2.15                      | 2.17               |                      |
| 6/4/21   | 2.14                      | 2.16               |                      |
| 6/3/21   | 2.21                      | 2.22               |                      |
| 6/2/21   | 2.19                      | 2.21               |                      |
| 6/1/21   | 2.21                      | 2.22               |                      |
| 5/28/21  | 2.17                      | 2.18               |                      |
| 5/27/21  | 2.2                       | 2.2                |                      |
| 5/26/21  | 2.17                      | 2.17               |                      |
| 5/25/21  | 2.16                      | 2.16               |                      |
| 5/24/21  | 2.21                      | 2.22               |                      |
| 5/21/21  | 2.23                      | 2.24               |                      |
| 5/20/21  | 2.24                      | 2.25               |                      |
| 5/19/21  | 2.29                      | 2.3                |                      |
| 5/18/21  | 2.27                      | 2.27               |                      |
| 5/17/21  | 2.26                      | 2.27               |                      |
| 5/14/21  | 2.25                      | 2.25               |                      |
| 5/13/21  | 2.28                      | 2.28               |                      |
| 5/12/21  | 2.29                      | 2.29               |                      |
| 5/11/21  | 2.23                      | 2.23               |                      |
| 5/10/21  | 2.2                       | 2.2                |                      |
| 5/7/21   | 2.17                      | 2.17               |                      |
| 5/6/21   | 2.13                      | 2.14               |                      |
| 5/5/21   | 2.14                      | 2.14               |                      |
| 5/4/21   | 2.16                      | 2.16               |                      |
| 5/3/21   | 2.18                      | 2.18               |                      |
| 4/30/21  | 2.19                      | 2.19               |                      |
| 4/29/21  | 2.2                       | 2.2                |                      |
| 4/28/21  | 2.18                      | 2.19               |                      |
| 4/27/21  | 2.17                      | 2.18               |                      |
| 4/26/21  | 2.13                      | 2.13               |                      |
| 4/23/21  | 2.14                      | 2.14               |                      |
| 4/22/21  | 2.13                      | 2.13               |                      |
| 4/21/21  | 2.14                      | 2.16               |                      |
| 4/20/21  | 2.15                      | 2.16               |                      |
| 4/19/21  | 2.18                      | 2.18               |                      |
| 4/16/21  | 2.15                      | 2.15               |                      |
| 4/15/21  | 2.12                      | 2.13               |                      |
| 4/14/21  | 2.21                      | 2.22               |                      |
| 4/13/21  | 2.2                       | 2.21               |                      |
| 4/12/21  | 2.23                      | 2.24               |                      |
| 4/9/21   | 2.22                      | 2.23               |                      |
| 4/8/21   | 2.21                      | 2.22               |                      |
| 4/7/21   | 2.25                      | 2.26               |                      |
| 4/6/21   | 2.22                      | 2.24               |                      |
| 4/5/21   | 2.26                      | 2.28               |                      |
| 4/2/21   | 2.26                      | 2.27               |                      |
| 4/1/21   | 2.23                      | 2.24               |                      |
| 3/31/21  | 2.31                      | 2.31               |                      |
| 3/30/21  | 2.28                      | 2.29               |                      |
| 3/29/21  | 2.32                      | 2.32               |                      |
| 3/26/21  | 2.26                      | 2.27               |                      |
| 3/25/21  | 2.23                      | 2.24               |                      |
| 3/24/21  | 2.2                       | 2.21               |                      |
| 3/23/21  | 2.23                      | 2.24               |                      |
| 3/22/21  | 2.27                      | 2.29               |                      |
| 3/19/21  | 2.35                      | 2.36               |                      |
| 3/18/21  | 2.34                      | 2.36               |                      |
| 3/17/21  | 2.31                      | 2.32               |                      |
| 3/16/21  | 2.27                      | 2.3                |                      |
| 3/15/21  | 2.26                      | 2.27               |                      |
| 3/12/21  | 2.29                      | 2.31               |                      |
| 3/11/21  | 2.17                      | 2.18               |                      |
| 3/10/21  | 2.13                      | 2.15               |                      |
| 3/9/21   | 2.15                      | 2.16               |                      |
| 3/8/21   | 2.19                      | 2.2                |                      |
| 3/5/21   | 2.17                      | 2.18               |                      |
| 3/4/21   | 2.18                      | 2.18               |                      |
| 3/3/21   | 2.12                      | 2.12               |                      |
| 3/2/21   | 2.08                      | 2.09               |                      |
| 3/1/21   | 2.11                      | 2.11               |                      |
| 2/26/21  | 2.06                      | 2.08               |                      |
| 2/25/21  | 2.2                       | 2.25               |                      |
| 2/24/21  | 2.08                      | 2.07               |                      |
| 2/23/21  | 2.05                      | 2.03               |                      |
| 2/22/21  | 2.03                      | 2.02               |                      |
| 2/19/21  | 1.98                      | 1.98               |                      |
| 2/18/21  | 1.92                      | 1.91               |                      |
| 2/17/21  | 1.91                      | 1.92               |                      |
| 2/16/21  | 1.93                      | 1.92               |                      |
| 2/12/21  | 1.82                      | 1.83               |                      |
| 2/11/21  | 1.76                      | 1.77               |                      |
| 2/10/21  | 1.74                      | 1.75               |                      |
| 2/9/21   | 1.77                      | 1.78               |                      |
| 2/8/21   | 1.78                      | 1.78               |                      |
| 2/5/21   | 1.79                      | 1.79               |                      |
| 2/4/21   | 1.74                      | 1.75               |                      |
| 2/3/21   | 1.73                      | 1.73               |                      |
| 2/2/21   | 1.69                      | 1.69               |                      |
| 2/1/21   | 1.66                      | 1.66               |                      |
| 1/29/21  | 1.68                      | 1.68               |                      |
| 1/28/21  | 1.63                      | 1.63               |                      |
| 1/27/21  | 1.6                       | 1.6                |                      |
| 1/26/21  | 1.61                      | 1.61               |                      |
| 1/25/21  | 1.61                      | 1.61               |                      |
| 1/22/21  | 1.66                      | 1.66               |                      |
| 1/21/21  | 1.68                      | 1.68               |                      |
| 1/20/21  | 1.65                      | 1.65               |                      |
| 1/19/21  | 1.65                      | 1.65               |                      |
| 1/15/21  | 1.66                      | 1.66               |                      |
| 1/14/21  | 1.7                       | 1.69               |                      |
| 1/13/21  | 1.63                      | 1.63               |                      |
| 1/12/21  | 1.69                      | 1.68               |                      |
| 1/11/21  | 1.69                      | 1.68               |                      |
| 1/8/21   | 1.68                      | 1.67               |                      |
| 1/7/21   | 1.65                      | 1.64               |                      |
| 1/6/21   | 1.61                      | 1.6                |                      |
| 1/5/21   | 1.5                       | 1.49               |                      |
| 1/4/21   | 1.47                      | 1.46               |                      |
| 12/31/20 | 1.46                      | 1.45               |                      |
| 12/30/20 | 1.47                      | 1.46               |                      |
| 12/29/20 | 1.48                      | 1.47               |                      |
| 12/28/20 | 1.47                      | 1.46               |                      |
| 12/24/20 | 1.47                      | 1.46               |                      |
| 12/23/20 | 1.5                       | 1.49               |                      |
| 12/22/20 | 1.46                      | 1.45               |                      |
| 12/21/20 | 1.49                      | 1.48               |                      |
| 12/18/20 | 1.5                       | 1.49               |                      |
| 12/17/20 | 1.49                      | 1.47               |                      |
| 12/16/20 | 1.47                      | 1.46               |                      |
| 12/15/20 | 1.46                      | 1.45               |                      |
| 12/14/20 | 1.44                      | 1.43               |                      |
| 12/11/20 | 1.43                      | 1.42               |                      |
| 12/10/20 | 1.45                      | 1.44               |                      |
| 12/9/20  | 1.49                      | 1.48               |                      |
| 12/8/20  | 1.47                      | 1.46               |                      |
| 12/7/20  | 1.49                      | 1.49               |                      |
| 12/4/20  | 1.54                      | 1.53               |                      |
| 12/3/20  | 1.47                      | 1.46               |                      |
| 12/2/20  | 1.51                      | 1.5                |                      |
| 12/1/20  | 1.47                      | 1.46               |                      |
| 11/30/20 | 1.38                      | 1.37               |                      |
| 11/27/20 | 1.38                      | 1.36               |                      |
| 11/25/20 | 1.43                      | 1.41               |                      |
| 11/24/20 | 1.41                      | 1.4                |                      |
| 11/23/20 | 1.37                      | 1.36               |                      |
| 11/20/20 | 1.34                      | 1.33               |                      |
| 11/19/20 | 1.38                      | 1.38               |                      |
| 11/18/20 | 1.42                      | 1.42               |                      |
| 11/17/20 | 1.42                      | 1.4                |                      |
| 11/16/20 | 1.46                      | 1.44               |                      |
| 11/13/20 | 1.44                      | 1.43               |                      |
| 11/12/20 | 1.43                      | 1.42               |                      |
| 11/10/20 | 1.54                      | 1.53               |                      |
| 11/9/20  | 1.53                      | 1.51               |                      |
| 11/6/20  | 1.39                      | 1.37               |                      |
| 11/5/20  | 1.33                      | 1.32               |                      |
| 11/4/20  | 1.34                      | 1.33               |                      |
| 11/3/20  | 1.45                      | 1.44               |                      |
| 11/2/20  | 1.43                      | 1.41               |                      |
| 10/30/20 | 1.45                      | 1.43               |                      |
| 10/29/20 | 1.41                      | 1.39               |                      |
| 10/28/20 | 1.36                      | 1.34               |                      |
| 10/27/20 | 1.36                      | 1.34               |                      |
| 10/26/20 | 1.39                      | 1.37               |                      |
| 10/23/20 | 1.44                      | 1.41               |                      |
| 10/22/20 | 1.46                      | 1.43               |                      |
| 10/21/20 | 1.42                      | 1.4                |                      |
| 10/20/20 | 1.4                       | 1.37               |                      |
| 10/19/20 | 1.35                      | 1.32               |                      |
| 10/16/20 | 1.33                      | 1.3                |                      |
| 10/15/20 | 1.32                      | 1.29               |                      |
| 10/14/20 | 1.31                      | 1.28               |                      |
| 10/13/20 | 1.32                      | 1.29               |                      |
| 10/9/20  | 1.37                      | 1.34               |                      |
| 10/8/20  | 1.37                      | 1.34               |                      |
| 10/7/20  | 1.4                       | 1.37               |                      |
| 10/6/20  | 1.36                      | 1.33               |                      |
| 10/5/20  | 1.38                      | 1.34               |                      |
| 10/2/20  | 1.29                      | 1.25               |                      |
| 10/1/20  | 1.26                      | 1.23               |                      |
| 9/30/20  | 1.27                      | 1.23               |                      |
| 9/29/20  | 1.23                      | 1.19               |                      |
| 9/28/20  | 1.23                      | 1.2                |                      |
| 9/25/20  | 1.22                      | 1.19               |                      |
| 9/24/20  | 1.22                      | 1.19               |                      |
| 9/23/20  | 1.24                      | 1.21               |                      |
| 9/22/20  | 1.24                      | 1.21               |                      |
| 9/21/20  | 1.25                      | 1.22               |                      |
| 9/18/20  | 1.27                      | 1.24               |                      |
| 9/17/20  | 1.25                      | 1.22               |                      |
| 9/16/20  | 1.26                      | 1.23               |                      |
| 9/15/20  | 1.24                      | 1.21               |                      |
| 9/14/20  | 1.24                      | 1.21               |                      |
| 9/11/20  | 1.24                      | 1.21               |                      |
| 9/10/20  | 1.24                      | 1.22               |                      |
| 9/9/20   | 1.28                      | 1.25               |                      |
| 9/8/20   | 1.25                      | 1.22               |                      |
| 9/4/20   | 1.29                      | 1.25               |                      |
| 9/3/20   | 1.17                      | 1.13               |                      |
| 9/2/20   | 1.21                      | 1.16               |                      |
| 9/1/20   | 1.25                      | 1.2                |                      |
| 8/31/20  | 1.31                      | 1.26               |                      |
| 8/28/20  | 1.35                      | 1.29               |                      |
| 8/27/20  | 1.33                      | 1.28               |                      |
| 8/26/20  | 1.25                      | 1.2                |                      |
| 8/25/20  | 1.23                      | 1.18               |                      |
| 8/24/20  | 1.19                      | 1.14               |                      |
| 8/21/20  | 1.18                      | 1.13               |                      |
| 8/20/20  | 1.21                      | 1.15               |                      |
| 8/19/20  | 1.25                      | 1.2                |                      |
| 8/18/20  | 1.23                      | 1.16               |                      |
| 8/17/20  | 1.26                      | 1.19               |                      |
| 8/14/20  | 1.27                      | 1.21               |                      |
| 8/13/20  | 1.25                      | 1.2                |                      |
| 8/12/20  | 1.21                      | 1.15               |                      |
| 8/11/20  | 1.16                      | 1.1                |                      |
| 8/10/20  | 1.09                      | 1.04               |                      |
| 8/7/20   | 1.07                      | 1.01               |                      |
| 8/6/20   | 1.03                      | 0.98               |                      |
| 8/5/20   | 1.06                      | 1                  |                      |
| 8/4/20   | 1.02                      | 0.96               |                      |
| 8/3/20   | 1.07                      | 1.01               |                      |
| 7/31/20  | 1.04                      | 0.98               |                      |
| 7/30/20  | 1.04                      | 0.98               |                      |
| 7/29/20  | 1.09                      | 1.03               |                      |
| 7/28/20  | 1.07                      | 1.01               |                      |
| 7/27/20  | 1.1                       | 1.05               |                      |
| 7/24/20  | 1.08                      | 1.03               |                      |
| 7/23/20  | 1.09                      | 1.03               |                      |
| 7/22/20  | 1.13                      | 1.08               |                      |
| 7/21/20  | 1.14                      | 1.09               |                      |
| 7/20/20  | 1.16                      | 1.1                |                      |
| 7/17/20  | 1.17                      | 1.11               |                      |
| 7/16/20  | 1.15                      | 1.09               |                      |
| 7/15/20  | 1.17                      | 1.11               |                      |
| 7/14/20  | 1.15                      | 1.09               |                      |
| 7/13/20  | 1.17                      | 1.11               |                      |
| 7/10/20  | 1.18                      | 1.12               |                      |
| 7/9/20   | 1.15                      | 1.09               |                      |
| 7/8/20   | 1.23                      | 1.16               |                      |
| 7/7/20   | 1.21                      | 1.15               |                      |
| 7/6/20   | 1.28                      | 1.21               |                      |
| 7/2/20   | 1.26                      | 1.2                |                      |
| 7/1/20   | 1.27                      | 1.2                |                      |
| 6/30/20  | 1.25                      | 1.18               |                      |
| 6/29/20  | 1.22                      | 1.16               |                      |
| 6/26/20  | 1.21                      | 1.15               |                      |
| 6/25/20  | 1.26                      | 1.2                |                      |
| 6/24/20  | 1.28                      | 1.21               |                      |
| 6/23/20  | 1.32                      | 1.25               |                      |
| 6/22/20  | 1.3                       | 1.23               |                      |
| 6/19/20  | 1.3                       | 1.23               |                      |
| 6/18/20  | 1.3                       | 1.24               |                      |
| 6/17/20  | 1.36                      | 1.3                |                      |
| 6/16/20  | 1.37                      | 1.31               |                      |
| 6/15/20  | 1.3                       | 1.24               |                      |
| 6/12/20  | 1.3                       | 1.24               |                      |
| 6/11/20  | 1.25                      | 1.19               |                      |
| 6/10/20  | 1.37                      | 1.31               |                      |
| 6/9/20   | 1.43                      | 1.37               |                      |
| 6/8/20   | 1.49                      | 1.43               |                      |
| 6/5/20   | 1.52                      | 1.46               |                      |
| 6/4/20   | 1.45                      | 1.38               |                      |
| 6/3/20   | 1.39                      | 1.32               |                      |
| 6/2/20   | 1.32                      | 1.24               |                      |
| 6/1/20   | 1.3                       | 1.22               |                      |
| 5/29/20  | 1.26                      | 1.18               |                      |
| 5/28/20  | 1.31                      | 1.23               |                      |
| 5/27/20  | 1.27                      | 1.19               |                      |
| 5/26/20  | 1.28                      | 1.19               |                      |
| 5/22/20  | 1.22                      | 1.12               |                      |
| 5/21/20  | 1.24                      | 1.16               |                      |
| 5/20/20  | 1.25                      | 1.19               |                      |
| 5/19/20  | 1.28                      | 1.15               |                      |
| 5/18/20  | 1.29                      | 1.17               |                      |
| 5/15/20  | 1.17                      | 1.05               |                      |
| 5/14/20  | 1.14                      | 1.03               |                      |
| 5/13/20  | 1.19                      | 1.07               |                      |
| 5/12/20  | 1.23                      | 1.11               |                      |
| 5/11/20  | 1.28                      | 1.16               |                      |
| 5/8/20   | 1.25                      | 1.12               |                      |
| 5/7/20   | 1.17                      | 1.05               |                      |
| 5/6/20   | 1.27                      | 1.16               |                      |
| 5/5/20   | 1.19                      | 1.07               |                      |
| 5/4/20   | 1.16                      | 1.05               |                      |
| 5/1/20   | 1.14                      | 1.04               |                      |
| 4/30/20  | 1.16                      | 1.05               |                      |
| 4/29/20  | 1.13                      | 1.02               |                      |
| 4/28/20  | 1.1                       | 1                  |                      |
| 4/27/20  | 1.15                      | 1.06               |                      |
| 4/24/20  | 1.07                      | 0.98               |                      |
| 4/23/20  | 1.08                      | 0.99               |                      |
| 4/22/20  | 1.11                      | 1.03               |                      |
| 4/21/20  | 1.06                      | 0.98               |                      |
| 4/20/20  | 1.12                      | 1.04               |                      |
| 4/17/20  | 1.16                      | 1.08               |                      |
| 4/16/20  | 1.09                      | 1.01               |                      |
| 4/15/20  | 1.14                      | 1.06               |                      |
| 4/14/20  | 1.28                      | 1.19               |                      |
| 4/13/20  | 1.27                      | 1.19               |                      |
| 4/9/20   | 1.23                      | 1.15               |                      |
| 4/8/20   | 1.26                      | 1.18               |                      |
| 4/7/20   | 1.21                      | 1.13               |                      |
| 4/6/20   | 1.17                      | 1.08               |                      |
| 4/3/20   | 1.14                      | 1.05               |                      |
| 4/2/20   | 1.15                      | 1.04               |                      |
| 4/1/20   | 1.15                      | 1.04               |                      |
| 3/31/20  | 1.26                      | 1.15               |                      |
| 3/30/20  | 1.21                      | 1.1                |                      |
| 3/27/20  | 1.19                      | 1.09               |                      |
| 3/26/20  | 1.32                      | 1.2                |                      |
| 3/25/20  | 1.35                      | 1.23               |                      |
| 3/24/20  | 1.3                       | 1.19               |                      |
| 3/23/20  | 1.25                      | 1.12               |                      |
| 3/20/20  | 1.49                      | 1.35               |                      |
| 3/19/20  | 1.72                      | 1.56               |                      |
| 3/18/20  | 1.74                      | 1.6                |                      |
| 3/17/20  | 1.56                      | 1.45               |                      |
| 3/16/20  | 1.24                      | 1.1                |                      |
| 3/13/20  | 1.46                      | 1.31               |                      |
| 3/12/20  | 1.41                      | 1.27               |                      |
| 3/11/20  | 1.27                      | 1.13               |                      |
| 3/10/20  | 1.27                      | 1.16               |                      |
| 3/9/20   | 0.97                      | 0.87               |                      |
| 3/6/20   | 1.18                      | 1.09               |                      |
| 3/5/20   | 1.45                      | 1.34               |                      |
| 3/4/20   | 1.56                      | 1.45               |                      |
| 3/3/20   | 1.54                      | 1.44               |                      |
| 3/2/20   | 1.56                      | 1.46               |                      |
| 2/28/20  | 1.56                      | 1.46               |                      |
| 2/27/20  | 1.7                       | 1.61               |                      |
| 2/26/20  | 1.73                      | 1.64               |                      |
| 2/25/20  | 1.71                      | 1.63               |                      |
| 2/24/20  | 1.76                      | 1.68               |                      |
| 2/21/20  | 1.83                      | 1.75               |                      |
| 2/20/20  | 1.89                      | 1.81               |                      |
| 2/19/20  | 1.93                      | 1.86               |                      |
| 2/18/20  | 1.93                      | 1.85               |                      |
| 2/14/20  | 1.97                      | 1.89               |                      |
| 2/13/20  | 1.99                      | 1.91               |                      |
| 2/12/20  | 2.01                      | 1.93               |                      |
| 2/11/20  | 1.97                      | 1.89               |                      |
| 2/10/20  | 1.95                      | 1.87               |                      |
| 2/7/20   | 1.97                      | 1.89               |                      |
| 2/6/20   | 2.02                      | 1.94               |                      |
| 2/5/20   | 2.05                      | 1.97               |                      |
| 2/4/20   | 2                         | 1.91               |                      |
| 2/3/20   | 1.92                      | 1.84               |                      |
| 1/31/20  | 1.91                      | 1.83               |                      |
| 1/30/20  | 1.96                      | 1.88               |                      |
| 1/29/20  | 1.97                      | 1.89               |                      |
| 1/28/20  | 2.02                      | 1.95               |                      |
| 1/27/20  | 1.98                      | 1.91               |                      |
| 1/24/20  | 2.07                      | 2                  |                      |
| 1/23/20  | 2.1                       | 2.03               |                      |
| 1/22/20  | 2.14                      | 2.07               |                      |
| 1/21/20  | 2.16                      | 2.1                |                      |
| 1/17/20  | 2.23                      | 2.16               |                      |
| 1/16/20  | 2.18                      | 2.11               |                      |
| 1/15/20  | 2.16                      | 2.09               |                      |
| 1/14/20  | 2.2                       | 2.12               |                      |
| 1/13/20  | 2.23                      | 2.16               |                      |
| 1/10/20  | 2.21                      | 2.14               |                      |
| 1/9/20   | 2.24                      | 2.17               |                      |
| 1/8/20   | 2.28                      | 2.21               |                      |
| 1/7/20   | 2.23                      | 2.16               |                      |
| 1/6/20   | 2.2                       | 2.13               |                      |
| 1/3/20   | 2.18                      | 2.11               |                      |
| 1/2/20   | 2.26                      | 2.19               |                      |
| 12/31/19 | 2.31                      | 2.25               |                      |
| 12/30/19 | 2.27                      | 2.21               |                      |
| 12/27/19 | 2.25                      | 2.18               |                      |
| 12/26/19 | 2.26                      | 2.19               |                      |
| 12/24/19 | 2.26                      | 2.2                |                      |
| 12/23/19 | 2.28                      | 2.22               |                      |
| 12/20/19 | 2.27                      | 2.21               |                      |
| 12/19/19 | 2.28                      | 2.21               |                      |
| 12/18/19 | 2.28                      | 2.22               |                      |
| 12/17/19 | 2.24                      | 2.18               |                      |
| 12/16/19 | 2.23                      | 2.17               |                      |
| 12/13/19 | 2.18                      | 2.11               |                      |
| 12/12/19 | 2.25                      | 2.18               |                      |
| 12/11/19 | 2.15                      | 2.08               |                      |
| 12/10/19 | 2.19                      | 2.12               |                      |
| 12/9/19  | 2.2                       | 2.13               |                      |
| 12/6/19  | 2.21                      | 2.14               |                      |
| 12/5/19  | 2.17                      | 2.11               |                      |
| 12/4/19  | 2.15                      | 2.08               |                      |
| 12/3/19  | 2.1                       | 2.03               |                      |
| 12/2/19  | 2.21                      | 2.15               |                      |
| 11/29/19 | 2.14                      | 2.07               |                      |
| 11/27/19 | 2.13                      | 2.06               |                      |
| 11/26/19 | 2.11                      | 2.04               |                      |
| 11/25/19 | 2.14                      | 2.07               |                      |
| 11/22/19 | 2.15                      | 2.08               |                      |
| 11/21/19 | 2.16                      | 2.09               |                      |
| 11/20/19 | 2.12                      | 2.05               |                      |
| 11/19/19 | 2.18                      | 2.11               |                      |
| 11/18/19 | 2.22                      | 2.14               |                      |
| 11/15/19 | 2.23                      | 2.16               |                      |
| 11/14/19 | 2.23                      | 2.15               |                      |
| 11/13/19 | 2.28                      | 2.2                |                      |
| 11/12/19 | 2.31                      | 2.24               |                      |
| 11/8/19  | 2.35                      | 2.27               |                      |
| 11/7/19  | 2.32                      | 2.24               |                      |
| 11/6/19  | 2.21                      | 2.13               |                      |
| 11/5/19  | 2.25                      | 2.17               |                      |
| 11/4/19  | 2.18                      | 2.1                |                      |
| 11/1/19  | 2.12                      | 2.03               |                      |
| 10/31/19 | 2.08                      | 2                  |                      |
| 10/30/19 | 2.17                      | 2.08               |                      |
| 10/29/19 | 2.24                      | 2.15               |                      |
| 10/28/19 | 2.25                      | 2.16               |                      |
| 10/25/19 | 2.19                      | 2.1                |                      |
| 10/24/19 | 2.17                      | 2.08               |                      |
| 10/23/19 | 2.16                      | 2.06               |                      |
| 10/22/19 | 2.16                      | 2.07               |                      |
| 10/21/19 | 2.19                      | 2.1                |                      |
| 10/18/19 | 2.15                      | 2.06               |                      |
| 10/17/19 | 2.14                      | 2.05               |                      |
| 10/16/19 | 2.14                      | 2.05               |                      |
| 10/15/19 | 2.14                      | 2.06               |                      |
| 10/11/19 | 2.13                      | 2.04               |                      |
| 10/10/19 | 2.05                      | 1.96               |                      |
| 10/9/19  | 1.98                      | 1.88               |                      |
| 10/8/19  | 1.94                      | 1.84               |                      |
| 10/7/19  | 1.94                      | 1.85               |                      |
| 10/4/19  | 1.91                      | 1.81               |                      |
| 10/3/19  | 1.94                      | 1.85               |                      |
| 10/2/19  | 1.99                      | 1.9                |                      |
| 10/1/19  | 2.02                      | 1.93               |                      |
| 9/30/19  | 2.03                      | 1.94               |                      |
| 9/27/19  | 2.04                      | 1.95               |                      |
| 9/26/19  | 2.05                      | 1.96               |                      |
| 9/25/19  | 2.08                      | 1.99               |                      |
| 9/24/19  | 2                         | 1.91               |                      |
| 9/23/19  | 2.07                      | 1.98               |                      |
| 9/20/19  | 2.08                      | 1.99               |                      |
| 9/19/19  | 2.13                      | 2.04               |                      |
| 9/18/19  | 2.15                      | 2.06               |                      |
| 9/17/19  | 2.17                      | 2.08               |                      |
| 9/16/19  | 2.2                       | 2.11               |                      |
| 9/13/19  | 2.27                      | 2.17               |                      |
| 9/12/19  | 2.16                      | 2.06               |                      |
| 9/11/19  | 2.11                      | 2.02               |                      |
| 9/10/19  | 2.09                      | 2                  |                      |
| 9/9/19   | 2                         | 1.91               |                      |
| 9/6/19   | 1.92                      | 1.83               |                      |
| 9/5/19   | 1.96                      | 1.86               |                      |
| 9/4/19   | 1.87                      | 1.77               |                      |
| 9/3/19   | 1.85                      | 1.77               |                      |
| 8/30/19  | 1.87                      | 1.78               |                      |
| 8/29/19  | 1.87                      | 1.78               |                      |
| 8/28/19  | 1.85                      | 1.76               |                      |
| 8/27/19  | 1.86                      | 1.77               |                      |
| 8/26/19  | 1.94                      | 1.84               |                      |
| 8/23/19  | 1.92                      | 1.82               |                      |
| 8/22/19  | 2                         | 1.9                |                      |
| 8/21/19  | 1.97                      | 1.87               |                      |
| 8/20/19  | 1.94                      | 1.84               |                      |
| 8/19/19  | 1.98                      | 1.88               |                      |
| 8/16/19  | 1.91                      | 1.82               |                      |
| 8/15/19  | 1.88                      | 1.8                |                      |
| 8/14/19  | 1.93                      | 1.84               |                      |
| 8/13/19  | 2.03                      | 1.94               |                      |
| 8/12/19  | 2.01                      | 1.92               |                      |
| 8/9/19   | 2.13                      | 2.03               |                      |
| 8/8/19   | 2.11                      | 2.02               |                      |
| 8/7/19   | 2.1                       | 2.01               |                      |
| 8/6/19   | 2.13                      | 2.03               |                      |
| 8/5/19   | 2.17                      | 2.07               |                      |
| 8/2/19   | 2.27                      | 2.16               |                      |
| 8/1/19   | 2.31                      | 2.21               |                      |
| 7/31/19  | 2.41                      | 2.31               |                      |
| 7/30/19  | 2.46                      | 2.36               |                      |
| 7/29/19  | 2.47                      | 2.37               |                      |
| 7/26/19  | 2.48                      | 2.38               |                      |
| 7/25/19  | 2.48                      | 2.38               |                      |
| 7/24/19  | 2.46                      | 2.36               |                      |
| 7/23/19  | 2.49                      | 2.38               |                      |
| 7/22/19  | 2.46                      | 2.36               |                      |
| 7/19/19  | 2.45                      | 2.35               |                      |
| 7/18/19  | 2.44                      | 2.34               |                      |
| 7/17/19  | 2.45                      | 2.35               |                      |
| 7/16/19  | 2.52                      | 2.42               |                      |
| 7/15/19  | 2.49                      | 2.39               |                      |
| 7/12/19  | 2.52                      | 2.42               |                      |
| 7/11/19  | 2.52                      | 2.42               |                      |
| 7/10/19  | 2.46                      | 2.36               |                      |
| 7/9/19   | 2.43                      | 2.34               |                      |
| 7/8/19   | 2.42                      | 2.32               |                      |
| 7/5/19   | 2.43                      | 2.34               |                      |
| 7/3/19   | 2.35                      | 2.25               |                      |
| 7/2/19   | 2.39                      | 2.29               |                      |
| 7/1/19   | 2.44                      | 2.34               |                      |
| 6/28/19  | 2.41                      | 2.31               |                      |
| 6/27/19  | 2.41                      | 2.31               |                      |
| 6/26/19  | 2.45                      | 2.35               |                      |
| 6/25/19  | 2.41                      | 2.31               |                      |
| 6/24/19  | 2.43                      | 2.33               |                      |
| 6/21/19  | 2.47                      | 2.37               |                      |
| 6/20/19  | 2.42                      | 2.31               |                      |
| 6/19/19  | 2.43                      | 2.32               |                      |
| 6/18/19  | 2.44                      | 2.34               |                      |
| 6/17/19  | 2.47                      | 2.37               |                      |
| 6/14/19  | 2.48                      | 2.38               |                      |
| 6/13/19  | 2.49                      | 2.39               |                      |
| 6/12/19  | 2.51                      | 2.41               |                      |
| 6/11/19  | 2.51                      | 2.42               |                      |
| 6/10/19  | 2.52                      | 2.42               |                      |
| 6/7/19   | 2.46                      | 2.36               |                      |
| 6/6/19   | 2.51                      | 2.42               |                      |
| 6/5/19   | 2.52                      | 2.42               |                      |
| 6/4/19   | 2.5                       | 2.41               |                      |
| 6/3/19   | 2.43                      | 2.34               |                      |
| 5/31/19  | 2.48                      | 2.39               |                      |
| 5/30/19  | 2.55                      | 2.46               |                      |
| 5/29/19  | 2.59                      | 2.5                |                      |
| 5/28/19  | 2.61                      | 2.52               |                      |
| 5/24/19  | 2.66                      | 2.57               |                      |
| 5/23/19  | 2.65                      | 2.56               |                      |
| 5/22/19  | 2.72                      | 2.64               |                      |
| 5/21/19  | 2.75                      | 2.67               |                      |
| 5/20/19  | 2.74                      | 2.65               |                      |
| 5/17/19  | 2.72                      | 2.63               |                      |
| 5/16/19  | 2.74                      | 2.65               |                      |
| 5/15/19  | 2.72                      | 2.63               |                      |
| 5/14/19  | 2.76                      | 2.67               |                      |
| 5/13/19  | 2.73                      | 2.65               |                      |
| 5/10/19  | 2.79                      | 2.7                |                      |
| 5/9/19   | 2.77                      | 2.69               |                      |
| 5/8/19   | 2.8                       | 2.71               |                      |
| 5/7/19   | 2.77                      | 2.68               |                      |
| 5/6/19   | 2.82                      | 2.73               |                      |
| 5/3/19   | 2.84                      | 2.75               |                      |
| 5/2/19   | 2.85                      | 2.77               |                      |
| 5/1/19   | 2.83                      | 2.74               |                      |
| 4/30/19  | 2.84                      | 2.75               |                      |
| 4/29/19  | 2.87                      | 2.78               |                      |
| 4/26/19  | 2.83                      | 2.74               |                      |
| 4/25/19  | 2.85                      | 2.76               |                      |
| 4/24/19  | 2.85                      | 2.76               |                      |
| 4/23/19  | 2.89                      | 2.81               |                      |
| 4/22/19  | 2.9                       | 2.82               |                      |
| 4/18/19  | 2.87                      | 2.78               |                      |
| 4/17/19  | 2.9                       | 2.81               |                      |
| 4/16/19  | 2.9                       | 2.81               |                      |
| 4/15/19  | 2.87                      | 2.77               |                      |
| 4/12/19  | 2.88                      | 2.78               |                      |
| 4/11/19  | 2.84                      | 2.74               |                      |
| 4/10/19  | 2.8                       | 2.71               |                      |
| 4/9/19   | 2.82                      | 2.73               |                      |
| 4/8/19   | 2.83                      | 2.74               |                      |
| 4/5/19   | 2.81                      | 2.72               |                      |
| 4/4/19   | 2.83                      | 2.74               |                      |
| 4/3/19   | 2.84                      | 2.75               |                      |
| 4/2/19   | 2.79                      | 2.7                |                      |
| 4/1/19   | 2.8                       | 2.71               |                      |
| 3/29/19  | 2.72                      | 2.63               |                      |
| 3/28/19  | 2.71                      | 2.62               |                      |
| 3/27/19  | 2.73                      | 2.63               |                      |
| 3/26/19  | 2.76                      | 2.67               |                      |
| 3/25/19  | 2.78                      | 2.68               |                      |
| 3/22/19  | 2.78                      | 2.69               |                      |
| 3/21/19  | 2.87                      | 2.78               |                      |
| 3/20/19  | 2.89                      | 2.79               |                      |
| 3/19/19  | 2.93                      | 2.84               |                      |
| 3/18/19  | 2.92                      | 2.83               |                      |
| 3/15/19  | 2.92                      | 2.83               |                      |
| 3/14/19  | 2.96                      | 2.86               |                      |
| 3/13/19  | 2.92                      | 2.82               |                      |
| 3/12/19  | 2.91                      | 2.82               |                      |
| 3/11/19  | 2.95                      | 2.86               |                      |
| 3/8/19   | 2.92                      | 2.83               |                      |
| 3/7/19   | 2.95                      | 2.86               |                      |
| 3/6/19   | 2.99                      | 2.9                |                      |
| 3/5/19   | 3.01                      | 2.93               |                      |
| 3/4/19   | 3.02                      | 2.93               |                      |
| 3/1/19   | 3.06                      | 2.97               |                      |
| 2/28/19  | 3.02                      | 2.94               |                      |
| 2/27/19  | 2.99                      | 2.91               |                      |
| 2/26/19  | 2.93                      | 2.84               |                      |
| 2/25/19  | 2.96                      | 2.87               |                      |
| 2/22/19  | 2.94                      | 2.86               |                      |
| 2/21/19  | 2.97                      | 2.89               |                      |
| 2/20/19  | 2.92                      | 2.84               |                      |
| 2/19/19  | 2.92                      | 2.84               |                      |
| 2/15/19  | 2.92                      | 2.84               |                      |
| 2/14/19  | 2.93                      | 2.85               |                      |
| 2/13/19  | 2.96                      | 2.89               |                      |
| 2/12/19  | 2.94                      | 2.87               |                      |
| 2/11/19  | 2.91                      | 2.85               |                      |
| 2/8/19   | 2.89                      | 2.82               |                      |
| 2/7/19   | 2.92                      | 2.85               |                      |
| 2/6/19   | 2.96                      | 2.88               |                      |
| 2/5/19   | 2.96                      | 2.89               |                      |
| 2/4/19   | 2.99                      | 2.92               |                      |
| 2/1/19   | 2.96                      | 2.88               |                      |
| 1/31/19  | 2.91                      | 2.83               |                      |
| 1/30/19  | 2.98                      | 2.9                |                      |
| 1/29/19  | 2.97                      | 2.9                |                      |
| 1/28/19  | 2.99                      | 2.92               |                      |
| 1/25/19  | 2.99                      | 2.92               |                      |
| 1/24/19  | 2.96                      | 2.89               |                      |
| 1/23/19  | 3                         | 2.93               |                      |
| 1/22/19  | 2.99                      | 2.91               |                      |
| 1/18/19  | 3.03                      | 2.95               |                      |
| 1/17/19  | 3                         | 2.93               |                      |
| 1/16/19  | 3                         | 2.92               |                      |
| 1/15/19  | 3                         | 2.92               |                      |
| 1/14/19  | 2.99                      | 2.91               |                      |
| 1/11/19  | 2.97                      | 2.9                |                      |
| 1/10/19  | 2.99                      | 2.92               |                      |
| 1/9/19   | 2.97                      | 2.9                |                      |
| 1/8/19   | 2.94                      | 2.88               |                      |
| 1/7/19   | 2.93                      | 2.86               |                      |
| 1/4/19   | 2.91                      | 2.83               |                      |
| 1/3/19   | 2.84                      | 2.75               |                      |
| 1/2/19   | 2.9                       | 2.83               |                      |
| 12/31/18 | 2.95                      | 2.87               |                      |
| 12/28/18 | 2.97                      | 2.89               |                      |
| 12/27/18 | 2.99                      | 2.92               |                      |
| 12/26/18 | 3.01                      | 2.94               |                      |
| 12/24/18 | 2.94                      | 2.88               |                      |
| 12/21/18 | 2.98                      | 2.92               |                      |
| 12/20/18 | 2.97                      | 2.92               |                      |
| 12/19/18 | 2.95                      | 2.89               |                      |
| 12/18/18 | 3.02                      | 2.96               |                      |
| 12/17/18 | 3.06                      | 3                  |                      |
| 12/14/18 | 3.09                      | 3.03               |                      |
| 12/13/18 | 3.11                      | 3.05               |                      |
| 12/12/18 | 3.1                       | 3.04               |                      |
| 12/11/18 | 3.08                      | 3.02               |                      |
| 12/10/18 | 3.07                      | 3                  |                      |
| 12/7/18  | 3.08                      | 3.01               |                      |
| 12/6/18  | 3.08                      | 3.01               |                      |
| 12/4/18  | 3.11                      | 3.05               |                      |
| 12/3/18  | 3.21                      | 3.15               |                      |
| 11/30/18 | 3.25                      | 3.19               |                      |
| 11/29/18 | 3.27                      | 3.21               |                      |
| 11/28/18 | 3.29                      | 3.23               |                      |
| 11/27/18 | 3.27                      | 3.22               |                      |
| 11/26/18 | 3.27                      | 3.22               |                      |
| 11/23/18 | 3.26                      | 3.21               |                      |
| 11/21/18 | 3.27                      | 3.22               |                      |
| 11/20/18 | 3.27                      | 3.22               |                      |
| 11/19/18 | 3.27                      | 3.22               |                      |
| 11/16/18 | 3.29                      | 3.23               |                      |
| 11/15/18 | 3.31                      | 3.27               |                      |
| 11/14/18 | 3.31                      | 3.26               |                      |
| 11/13/18 | 3.32                      | 3.28               |                      |
| 11/9/18  | 3.36                      | 3.32               |                      |
| 11/8/18  | 3.39                      | 3.36               |                      |
| 11/7/18  | 3.39                      | 3.35               |                      |
| 11/6/18  | 3.39                      | 3.35               |                      |
| 11/5/18  | 3.39                      | 3.34               |                      |
| 11/2/18  | 3.41                      | 3.37               |                      |
| 11/1/18  | 3.33                      | 3.29               |                      |
| 10/31/18 | 3.34                      | 3.3                |                      |
| 10/30/18 | 3.31                      | 3.26               |                      |
| 10/29/18 | 3.27                      | 3.23               |                      |
| 10/26/18 | 3.27                      | 3.23               |                      |
| 10/25/18 | 3.31                      | 3.27               |                      |
| 10/24/18 | 3.28                      | 3.24               |                      |
| 10/23/18 | 3.33                      | 3.29               |                      |
| 10/22/18 | 3.34                      | 3.31               |                      |
| 10/19/18 | 3.34                      | 3.31               |                      |
| 10/18/18 | 3.32                      | 3.28               |                      |
| 10/17/18 | 3.32                      | 3.29               |                      |
| 10/16/18 | 3.29                      | 3.26               |                      |
| 10/15/18 | 3.3                       | 3.27               |                      |
| 10/12/18 | 3.28                      | 3.25               |                      |
| 10/11/18 | 3.28                      | 3.25               |                      |
| 10/10/18 | 3.36                      | 3.33               |                      |
| 10/9/18  | 3.33                      | 3.3                |                      |
| 10/5/18  | 3.37                      | 3.34               |                      |
| 10/4/18  | 3.32                      | 3.29               |                      |
| 10/3/18  | 3.27                      | 3.24               |                      |
| 10/2/18  | 3.17                      | 3.14               |                      |
| 10/1/18  | 3.2                       | 3.18               |                      |
| 9/28/18  | 3.16                      | 3.13               |                      |
| 9/27/18  | 3.16                      | 3.13               |                      |
| 9/26/18  | 3.16                      | 3.14               |                      |
| 9/25/18  | 3.2                       | 3.17               |                      |
| 9/24/18  | 3.18                      | 3.15               |                      |
| 9/21/18  | 3.17                      | 3.14               |                      |
| 9/20/18  | 3.18                      | 3.15               |                      |
| 9/19/18  | 3.2                       | 3.16               |                      |
| 9/18/18  | 3.17                      | 3.14               |                      |
| 9/17/18  | 3.1                       | 3.07               |                      |
| 9/14/18  | 3.1                       | 3.07               |                      |
| 9/13/18  | 3.07                      | 3.04               |                      |
| 9/12/18  | 3.08                      | 3.04               |                      |
| 9/11/18  | 3.09                      | 3.06               |                      |
| 9/10/18  | 3.05                      | 3.02               |                      |
| 9/7/18   | 3.07                      | 3.03               |                      |
| 9/6/18   | 3.02                      | 2.98               |                      |
| 9/5/18   | 3.04                      | 3                  |                      |
| 9/4/18   | 3.03                      | 2.99               |                      |
| 8/31/18  | 2.99                      | 2.95               |                      |
| 8/30/18  | 2.97                      | 2.93               |                      |
| 8/29/18  | 2.99                      | 2.96               |                      |
| 8/28/18  | 3                         | 2.96               |                      |
| 8/27/18  | 2.96                      | 2.92               |                      |
| 8/24/18  | 2.93                      | 2.89               |                      |
| 8/23/18  | 2.93                      | 2.9                |                      |
| 8/22/18  | 2.95                      | 2.91               |                      |
| 8/21/18  | 2.97                      | 2.93               |                      |
| 8/20/18  | 2.95                      | 2.91               |                      |
| 8/17/18  | 2.99                      | 2.95               |                      |
| 8/16/18  | 2.99                      | 2.95               |                      |
| 8/15/18  | 2.99                      | 2.95               |                      |
| 8/14/18  | 3.02                      | 2.98               |                      |
| 8/13/18  | 3.01                      | 2.97               |                      |
| 8/10/18  | 2.99                      | 2.96               |                      |
| 8/9/18   | 3.04                      | 3.01               |                      |
| 8/8/18   | 3.08                      | 3.05               |                      |
| 8/7/18   | 3.09                      | 3.06               |                      |
| 8/6/18   | 3.05                      | 3.02               |                      |
| 8/3/18   | 3.06                      | 3.03               |                      |
| 8/2/18   | 3.09                      | 3.06               |                      |
| 8/1/18   | 3.1                       | 3.07               |                      |
| 7/31/18  | 3.05                      | 3.03               |                      |
| 7/30/18  | 3.08                      | 3.05               |                      |
| 7/27/18  | 3.06                      | 3.03               |                      |
| 7/26/18  | 3.08                      | 3.05               |                      |
| 7/25/18  | 3.03                      | 3                  |                      |
| 7/24/18  | 3.05                      | 3.02               |                      |
| 7/23/18  | 3.07                      | 3.04               |                      |
| 7/20/18  | 3                         | 2.96               |                      |
| 7/19/18  | 2.93                      | 2.9                |                      |
| 7/18/18  | 2.96                      | 2.93               |                      |
| 7/17/18  | 2.94                      | 2.91               |                      |
| 7/16/18  | 2.93                      | 2.9                |                      |
| 7/13/18  | 2.91                      | 2.87               |                      |
| 7/12/18  | 2.92                      | 2.89               |                      |
| 7/11/18  | 2.92                      | 2.89               |                      |
| 7/10/18  | 2.94                      | 2.91               |                      |
| 7/9/18   | 2.93                      | 2.9                |                      |
| 7/6/18   | 2.9                       | 2.87               |                      |
| 7/5/18   | 2.92                      | 2.88               |                      |
| 7/3/18   | 2.93                      | 2.89               |                      |
| 7/2/18   | 2.96                      | 2.92               |                      |
| 6/29/18  | 2.95                      | 2.91               |                      |
| 6/28/18  | 2.94                      | 2.91               |                      |
| 6/27/18  | 2.94                      | 2.9                |                      |
| 6/26/18  | 2.99                      | 2.95               |                      |
| 6/25/18  | 2.98                      | 2.95               |                      |
| 6/22/18  | 3                         | 2.97               |                      |
| 6/21/18  | 3                         | 2.97               |                      |
| 6/20/18  | 3.03                      | 2.99               |                      |
| 6/19/18  | 2.99                      | 2.95               |                      |
| 6/18/18  | 3.02                      | 2.98               |                      |
| 6/15/18  | 3.01                      | 2.98               |                      |
| 6/14/18  | 3.02                      | 2.99               |                      |
| 6/13/18  | 3.07                      | 3.04               |                      |
| 6/12/18  | 3.05                      | 3.02               |                      |
| 6/11/18  | 3.06                      | 3.02               |                      |
| 6/8/18   | 3.04                      | 3                  |                      |
| 6/7/18   | 3.04                      | 3                  |                      |
| 6/6/18   | 3.09                      | 3.05               |                      |
| 6/5/18   | 3.03                      | 2.99               |                      |
| 6/4/18   | 3.04                      | 3                  |                      |
| 6/1/18   | 3                         | 2.96               |                      |
| 5/31/18  | 2.95                      | 2.91               |                      |
| 5/30/18  | 2.97                      | 2.93               |                      |
| 5/29/18  | 2.91                      | 2.87               |                      |
| 5/25/18  | 3.05                      | 3.01               |                      |
| 5/24/18  | 3.09                      | 3.06               |                      |
| 5/23/18  | 3.13                      | 3.09               |                      |
| 5/22/18  | 3.17                      | 3.14               |                      |
| 5/21/18  | 3.16                      | 3.13               |                      |
| 5/18/18  | 3.16                      | 3.14               |                      |
| 5/17/18  | 3.21                      | 3.19               |                      |
| 5/16/18  | 3.18                      | 3.16               |                      |
| 5/15/18  | 3.17                      | 3.14               |                      |
| 5/14/18  | 3.09                      | 3.06               |                      |
| 5/11/18  | 3.07                      | 3.03               |                      |
| 5/10/18  | 3.07                      | 3.04               |                      |
| 5/9/18   | 3.11                      | 3.07               |                      |
| 5/8/18   | 3.08                      | 3.04               |                      |
| 5/7/18   | 3.07                      | 3.02               |                      |
| 5/4/18   | 3.06                      | 3.02               |                      |
| 5/3/18   | 3.06                      | 3.02               |                      |
| 5/2/18   | 3.09                      | 3.04               |                      |
| 5/1/18   | 3.08                      | 3.03               |                      |
| 4/30/18  | 3.06                      | 3.01               |                      |
| 4/27/18  | 3.08                      | 3.03               |                      |
| 4/26/18  | 3.13                      | 3.08               |                      |
| 4/25/18  | 3.16                      | 3.12               |                      |
| 4/24/18  | 3.12                      | 3.08               |                      |
| 4/23/18  | 3.1                       | 3.05               |                      |
| 4/20/18  | 3.09                      | 3.04               |                      |
| 4/19/18  | 3.06                      | 3.01               |                      |
| 4/18/18  | 3                         | 2.95               |                      |
| 4/17/18  | 2.94                      | 2.89               |                      |
| 4/16/18  | 2.97                      | 2.91               |                      |
| 4/13/18  | 2.96                      | 2.91               |                      |
| 4/12/18  | 2.98                      | 2.92               |                      |
| 4/11/18  | 2.93                      | 2.87               |                      |
| 4/10/18  | 2.95                      | 2.89               |                      |
| 4/9/18   | 2.95                      | 2.89               |                      |
| 4/6/18   | 2.94                      | 2.89               |                      |
| 4/5/18   | 3.01                      | 2.95               |                      |
| 4/4/18   | 2.97                      | 2.91               |                      |
| 4/3/18   | 2.96                      | 2.9                |                      |
| 4/2/18   | 2.9                       | 2.85               |                      |
| 3/29/18  | 2.91                      | 2.85               |                      |
| 3/28/18  | 2.94                      | 2.89               |                      |
| 3/27/18  | 2.96                      | 2.9                |                      |
| 3/26/18  | 3.02                      | 2.96               |                      |
| 3/23/18  | 3                         | 2.94               |                      |
| 3/22/18  | 3                         | 2.94               |                      |
| 3/21/18  | 3.06                      | 3.01               |                      |
| 3/20/18  | 3.06                      | 3.01               |                      |
| 3/19/18  | 3.02                      | 2.97               |                      |
| 3/16/18  | 3.02                      | 2.96               |                      |
| 3/15/18  | 2.99                      | 2.94               |                      |
| 3/14/18  | 2.99                      | 2.94               |                      |
| 3/13/18  | 3.03                      | 2.98               |                      |
| 3/12/18  | 3.06                      | 3                  |                      |
| 3/9/18   | 3.1                       | 3.04               |                      |
| 3/8/18   | 3.06                      | 3.01               |                      |
| 3/7/18   | 3.09                      | 3.04               |                      |
| 3/6/18   | 3.08                      | 3.03               |                      |
| 3/5/18   | 3.09                      | 3.04               |                      |
| 3/2/18   | 3.07                      | 3.02               |                      |
| 3/1/18   | 3.02                      | 2.97               |                      |
| 2/28/18  | 3.07                      | 3.02               |                      |
| 2/27/18  | 3.11                      | 3.06               |                      |
| 2/26/18  | 3.09                      | 3.03               |                      |
| 2/23/18  | 3.09                      | 3.04               |                      |
| 2/22/18  | 3.14                      | 3.09               |                      |
| 2/21/18  | 3.16                      | 3.11               |                      |
| 2/20/18  | 3.09                      | 3.04               |                      |
| 2/16/18  | 3.07                      | 3.02               |                      |
| 2/15/18  | 3.09                      | 3.04               |                      |
| 2/14/18  | 3.12                      | 3.07               |                      |
| 2/13/18  | 3.04                      | 2.99               |                      |
| 2/12/18  | 3.07                      | 3.02               |                      |
| 2/9/18   | 3.07                      | 3.02               |                      |
| 2/8/18   | 3.07                      | 3.03               |                      |
| 2/7/18   | 3.05                      | 3.01               |                      |
| 2/6/18   | 2.99                      | 2.94               |                      |
| 2/5/18   | 2.97                      | 2.92               |                      |
| 2/2/18   | 3.01                      | 2.97               |                      |
| 2/1/18   | 2.95                      | 2.9                |                      |
| 1/31/18  | 2.88                      | 2.83               |                      |
| 1/30/18  | 2.91                      | 2.86               |                      |
| 1/29/18  | 2.87                      | 2.82               |                      |
| 1/26/18  | 2.84                      | 2.79               |                      |
| 1/25/18  | 2.81                      | 2.76               |                      |
| 1/24/18  | 2.85                      | 2.8                |                      |
| 1/23/18  | 2.83                      | 2.77               |                      |
| 1/22/18  | 2.85                      | 2.79               |                      |
| 1/19/18  | 2.84                      | 2.78               |                      |
| 1/18/18  | 2.82                      | 2.77               |                      |
| 1/17/18  | 2.76                      | 2.71               |                      |
| 1/16/18  | 2.75                      | 2.69               |                      |
| 1/12/18  | 2.77                      | 2.71               |                      |
| 1/11/18  | 2.78                      | 2.72               |                      |
| 1/10/18  | 2.8                       | 2.73               |                      |
| 1/9/18   | 2.79                      | 2.72               |                      |
| 1/8/18   | 2.72                      | 2.65               |                      |
| 1/5/18   | 2.72                      | 2.64               |                      |
| 1/4/18   | 2.7                       | 2.62               |                      |
| 1/3/18   | 2.69                      | 2.62               |                      |
| 1/2/18   | 2.71                      | 2.64               |                      |
| 12/29/17 | 2.65                      | 2.58               |                      |
| 12/28/17 | 2.67                      | 2.6                |                      |
| 12/27/17 | 2.66                      | 2.59               |                      |
| 12/26/17 | 2.73                      | 2.66               |                      |
| 12/22/17 | 2.75                      | 2.68               |                      |
| 12/21/17 | 2.75                      | 2.68               |                      |
| 12/20/17 | 2.78                      | 2.71               |                      |
| 12/19/17 | 2.73                      | 2.66               |                      |
| 12/18/17 | 2.65                      | 2.57               |                      |
| 12/15/17 | 2.6                       | 2.52               |                      |
| 12/14/17 | 2.61                      | 2.53               |                      |
| 12/13/17 | 2.64                      | 2.56               |                      |
| 12/12/17 | 2.68                      | 2.6                |                      |
| 12/11/17 | 2.67                      | 2.59               |                      |
| 12/8/17  | 2.67                      | 2.59               |                      |
| 12/7/17  | 2.66                      | 2.58               |                      |
| 12/6/17  | 2.61                      | 2.53               |                      |
| 12/5/17  | 2.63                      | 2.55               |                      |
| 12/4/17  | 2.66                      | 2.58               |                      |
| 12/1/17  | 2.66                      | 2.58               |                      |
| 11/30/17 | 2.73                      | 2.65               |                      |
| 11/29/17 | 2.71                      | 2.62               |                      |
| 11/28/17 | 2.66                      | 2.58               |                      |
| 11/27/17 | 2.66                      | 2.57               |                      |
| 11/24/17 | 2.66                      | 2.58               |                      |
| 11/22/17 | 2.65                      | 2.57               |                      |
| 11/21/17 | 2.66                      | 2.58               |                      |
| 11/20/17 | 2.68                      | 2.6                |                      |
| 11/17/17 | 2.67                      | 2.59               |                      |
| 11/16/17 | 2.7                       | 2.62               |                      |
| 11/15/17 | 2.65                      | 2.58               |                      |
| 11/14/17 | 2.71                      | 2.64               |                      |
| 11/13/17 | 2.74                      | 2.67               |                      |
| 11/10/17 | 2.75                      | 2.67               |                      |
| 11/9/17  | 2.67                      | 2.59               |                      |
| 11/8/17  | 2.65                      | 2.57               |                      |
| 11/7/17  | 2.64                      | 2.56               |                      |
| 11/6/17  | 2.66                      | 2.58               |                      |
| 11/3/17  | 2.68                      | 2.59               |                      |
| 11/2/17  | 2.69                      | 2.61               |                      |
| 11/1/17  | 2.72                      | 2.63               |                      |
| 10/31/17 | 2.74                      | 2.66               |                      |
| 10/30/17 | 2.74                      | 2.66               |                      |
| 10/27/17 | 2.79                      | 2.71               |                      |
| 10/26/17 | 2.82                      | 2.74               |                      |
| 10/25/17 | 2.81                      | 2.72               |                      |
| 10/24/17 | 2.78                      | 2.7                |                      |
| 10/23/17 | 2.74                      | 2.66               |                      |
| 10/20/17 | 2.75                      | 2.67               |                      |
| 10/19/17 | 2.69                      | 2.6                |                      |
| 10/18/17 | 2.71                      | 2.62               |                      |
| 10/17/17 | 2.66                      | 2.58               |                      |
| 10/16/17 | 2.67                      | 2.58               |                      |
| 10/13/17 | 2.67                      | 2.58               |                      |
| 10/12/17 | 2.71                      | 2.62               |                      |
| 10/11/17 | 2.73                      | 2.64               |                      |
| 10/10/17 | 2.73                      | 2.65               |                      |
| 10/6/17  | 2.76                      | 2.68               |                      |
| 10/5/17  | 2.74                      | 2.65               |                      |
| 10/4/17  | 2.72                      | 2.64               |                      |
| 10/3/17  | 2.72                      | 2.63               |                      |
| 10/2/17  | 2.73                      | 2.64               |                      |
| 9/29/17  | 2.72                      | 2.63               |                      |
| 9/28/17  | 2.72                      | 2.63               |                      |
| 9/27/17  | 2.71                      | 2.62               |                      |
| 9/26/17  | 2.63                      | 2.54               |                      |
| 9/25/17  | 2.61                      | 2.53               |                      |
| 9/22/17  | 2.66                      | 2.57               |                      |
| 9/21/17  | 2.66                      | 2.57               |                      |
| 9/20/17  | 2.68                      | 2.59               |                      |
| 9/19/17  | 2.66                      | 2.57               |                      |
| 9/18/17  | 2.65                      | 2.56               |                      |
| 9/15/17  | 2.62                      | 2.52               |                      |
| 9/14/17  | 2.62                      | 2.52               |                      |
| 9/13/17  | 2.63                      | 2.53               |                      |
| 9/12/17  | 2.61                      | 2.52               |                      |
| 9/11/17  | 2.59                      | 2.49               |                      |
| 9/8/17   | 2.51                      | 2.41               |                      |
| 9/7/17   | 2.5                       | 2.4                |                      |
| 9/6/17   | 2.56                      | 2.46               |                      |
| 9/5/17   | 2.53                      | 2.43               |                      |
| 9/1/17   | 2.61                      | 2.51               |                      |
| 8/31/17  | 2.57                      | 2.47               |                      |
| 8/30/17  | 2.59                      | 2.49               |                      |
| 8/29/17  | 2.59                      | 2.48               |                      |
| 8/28/17  | 2.61                      | 2.51               |                      |
| 8/25/17  | 2.6                       | 2.51               |                      |
| 8/24/17  | 2.62                      | 2.53               |                      |
| 8/23/17  | 2.6                       | 2.51               |                      |
| 8/22/17  | 2.64                      | 2.55               |                      |
| 8/21/17  | 2.62                      | 2.52               |                      |
| 8/18/17  | 2.63                      | 2.54               |                      |
| 8/17/17  | 2.63                      | 2.54               |                      |
| 8/16/17  | 2.67                      | 2.58               |                      |
| 8/15/17  | 2.69                      | 2.6                |                      |
| 8/14/17  | 2.65                      | 2.57               |                      |
| 8/11/17  | 2.62                      | 2.55               |                      |
| 8/10/17  | 2.63                      | 2.55               |                      |
| 8/9/17   | 2.66                      | 2.59               |                      |
| 8/8/17   | 2.71                      | 2.63               |                      |
| 8/7/17   | 2.68                      | 2.6                |                      |
| 8/4/17   | 2.69                      | 2.61               |                      |
| 8/3/17   | 2.65                      | 2.56               |                      |
| 8/2/17   | 2.69                      | 2.6                |                      |
| 8/1/17   | 2.7                       | 2.61               |                      |
| 7/31/17  | 2.74                      | 2.66               |                      |
| 7/28/17  | 2.74                      | 2.65               |                      |
| 7/27/17  | 2.76                      | 2.68               |                      |
| 7/26/17  | 2.73                      | 2.65               |                      |
| 7/25/17  | 2.76                      | 2.67               |                      |
| 7/24/17  | 2.68                      | 2.59               |                      |
| 7/21/17  | 2.66                      | 2.57               |                      |
| 7/20/17  | 2.68                      | 2.6                |                      |
| 7/19/17  | 2.7                       | 2.61               |                      |
| 7/18/17  | 2.7                       | 2.61               |                      |
| 7/17/17  | 2.74                      | 2.65               |                      |
| 7/14/17  | 2.76                      | 2.67               |                      |
| 7/13/17  | 2.77                      | 2.69               |                      |
| 7/12/17  | 2.74                      | 2.65               |                      |
| 7/11/17  | 2.78                      | 2.69               |                      |
| 7/10/17  | 2.78                      | 2.7                |                      |
| 7/7/17   | 2.79                      | 2.71               |                      |
| 7/6/17   | 2.76                      | 2.68               |                      |
| 7/5/17   | 2.71                      | 2.63               |                      |
| 7/3/17   | 2.73                      | 2.65               |                      |
| 6/30/17  | 2.7                       | 2.61               |                      |
| 6/29/17  | 2.68                      | 2.59               |                      |
| 6/28/17  | 2.63                      | 2.55               |                      |
| 6/27/17  | 2.61                      | 2.52               |                      |
| 6/26/17  | 2.55                      | 2.46               |                      |
| 6/23/17  | 2.57                      | 2.48               |                      |
| 6/22/17  | 2.57                      | 2.47               |                      |
| 6/21/17  | 2.58                      | 2.48               |                      |
| 6/20/17  | 2.58                      | 2.49               |                      |
| 6/19/17  | 2.63                      | 2.53               |                      |
| 6/16/17  | 2.62                      | 2.52               |                      |
| 6/15/17  | 2.62                      | 2.52               |                      |
| 6/14/17  | 2.62                      | 2.53               |                      |
| 6/13/17  | 2.7                       | 2.6                |                      |
| 6/12/17  | 2.69                      | 2.59               |                      |
| 6/9/17   | 2.69                      | 2.59               |                      |
| 6/8/17   | 2.68                      | 2.57               |                      |
| 6/7/17   | 2.67                      | 2.56               |                      |
| 6/6/17   | 2.64                      | 2.53               |                      |
| 6/5/17   | 2.67                      | 2.56               |                      |
| 6/2/17   | 2.64                      | 2.53               |                      |
| 6/1/17   | 2.71                      | 2.6                |                      |
| 5/31/17  | 2.7                       | 2.6                |                      |
| 5/30/17  | 2.71                      | 2.61               |                      |
| 5/26/17  | 2.75                      | 2.65               |                      |
| 5/25/17  | 2.75                      | 2.65               |                      |
| 5/24/17  | 2.76                      | 2.65               |                      |
| 5/23/17  | 2.79                      | 2.68               |                      |
| 5/22/17  | 2.75                      | 2.64               |                      |
| 5/19/17  | 2.73                      | 2.63               |                      |
| 5/18/17  | 2.74                      | 2.64               |                      |
| 5/17/17  | 2.74                      | 2.65               |                      |
| 5/16/17  | 2.84                      | 2.74               |                      |
| 5/15/17  | 2.85                      | 2.76               |                      |
| 5/12/17  | 2.83                      | 2.74               |                      |
| 5/11/17  | 2.88                      | 2.78               |                      |
| 5/10/17  | 2.89                      | 2.79               |                      |
| 5/9/17   | 2.89                      | 2.79               |                      |
| 5/8/17   | 2.87                      | 2.76               |                      |
| 5/5/17   | 2.84                      | 2.73               |                      |
| 5/4/17   | 2.84                      | 2.73               |                      |
| 5/3/17   | 2.81                      | 2.7                |                      |
| 5/2/17   | 2.8                       | 2.68               |                      |
| 5/1/17   | 2.83                      | 2.71               |                      |
| 4/28/17  | 2.79                      | 2.67               |                      |
| 4/27/17  | 2.8                       | 2.68               |                      |
| 4/26/17  | 2.81                      | 2.69               |                      |
| 4/25/17  | 2.83                      | 2.71               |                      |
| 4/24/17  | 2.77                      | 2.65               |                      |
| 4/21/17  | 2.73                      | 2.61               |                      |
| 4/20/17  | 2.73                      | 2.61               |                      |
| 4/19/17  | 2.71                      | 2.59               |                      |
| 4/18/17  | 2.68                      | 2.56               |                      |
| 4/17/17  | 2.76                      | 2.65               |                      |
| 4/13/17  | 2.73                      | 2.62               |                      |
| 4/12/17  | 2.76                      | 2.65               |                      |
| 4/11/17  | 2.78                      | 2.67               |                      |
| 4/10/17  | 2.84                      | 2.72               |                      |
| 4/7/17   | 2.85                      | 2.74               |                      |
| 4/6/17   | 2.83                      | 2.72               |                      |
| 4/5/17   | 2.83                      | 2.71               |                      |
| 4/4/17   | 2.84                      | 2.72               |                      |
| 4/3/17   | 2.83                      | 2.71               |                      |
| 3/31/17  | 2.88                      | 2.76               |                      |
| 3/30/17  | 2.89                      | 2.78               |                      |
| 3/29/17  | 2.85                      | 2.74               |                      |
| 3/28/17  | 2.88                      | 2.77               |                      |
| 3/27/17  | 2.84                      | 2.73               |                      |
| 3/24/17  | 2.86                      | 2.74               |                      |
| 3/23/17  | 2.88                      | 2.76               |                      |
| 3/22/17  | 2.88                      | 2.76               |                      |
| 3/21/17  | 2.9                       | 2.79               |                      |
| 3/20/17  | 2.94                      | 2.83               |                      |
| 3/17/17  | 2.97                      | 2.86               |                      |
| 3/16/17  | 3                         | 2.89               |                      |
| 3/15/17  | 2.98                      | 2.87               |                      |
| 3/14/17  | 3.05                      | 2.94               |                      |
| 3/13/17  | 3.07                      | 2.97               |                      |
| 3/10/17  | 3.04                      | 2.94               |                      |
| 3/9/17   | 3.05                      | 2.94               |                      |
| 3/8/17   | 3.01                      | 2.89               |                      |
| 3/7/17   | 2.97                      | 2.85               |                      |
| 3/6/17   | 2.96                      | 2.84               |                      |
| 3/3/17   | 2.95                      | 2.83               |                      |
| 3/2/17   | 2.95                      | 2.84               |                      |
| 3/1/17   | 2.93                      | 2.81               |                      |
| 2/28/17  | 2.83                      | 2.7                |                      |
| 2/27/17  | 2.84                      | 2.72               |                      |
| 2/24/17  | 2.81                      | 2.69               |                      |
| 2/23/17  | 2.87                      | 2.75               |                      |
| 2/22/17  | 2.9                       | 2.78               |                      |
| 2/21/17  | 2.9                       | 2.78               |                      |
| 2/17/17  | 2.89                      | 2.78               |                      |
| 2/16/17  | 2.92                      | 2.8                |                      |
| 2/15/17  | 2.95                      | 2.84               |                      |
| 2/14/17  | 2.92                      | 2.81               |                      |
| 2/13/17  | 2.88                      | 2.77               |                      |
| 2/10/17  | 2.86                      | 2.75               |                      |
| 2/9/17   | 2.85                      | 2.74               |                      |
| 2/8/17   | 2.79                      | 2.68               |                      |
| 2/7/17   | 2.85                      | 2.74               |                      |
| 2/6/17   | 2.88                      | 2.76               |                      |
| 2/3/17   | 2.94                      | 2.82               |                      |
| 2/2/17   | 2.92                      | 2.8                |                      |
| 2/1/17   | 2.92                      | 2.8                |                      |
| 1/31/17  | 2.9                       | 2.78               |                      |
| 1/30/17  | 2.93                      | 2.82               |                      |
| 1/27/17  | 2.91                      | 2.8                |                      |
| 1/26/17  | 2.94                      | 2.82               |                      |
| 1/25/17  | 2.96                      | 2.84               |                      |
| 1/24/17  | 2.9                       | 2.78               |                      |
| 1/23/17  | 2.83                      | 2.72               |                      |
| 1/20/17  | 2.9                       | 2.79               |                      |
| 1/19/17  | 2.89                      | 2.77               |                      |
| 1/18/17  | 2.85                      | 2.74               |                      |
| 1/17/17  | 2.77                      | 2.66               |                      |
| 1/13/17  | 2.83                      | 2.71               |                      |
| 1/12/17  | 2.8                       | 2.68               |                      |
| 1/11/17  | 2.8                       | 2.68               |                      |
| 1/10/17  | 2.81                      | 2.69               |                      |
| 1/9/17   | 2.81                      | 2.69               |                      |
| 1/6/17   | 2.85                      | 2.73               |                      |
| 1/5/17   | 2.81                      | 2.69               |                      |
| 1/4/17   | 2.9                       | 2.78               |                      |
| 1/3/17   | 2.89                      | 2.78               |                      |
| 12/30/16 | 2.91                      | 2.79               |                      |
| 12/29/16 | 2.94                      | 2.82               |                      |
| 12/28/16 | 2.95                      | 2.83               |                      |
| 12/27/16 | 3.01                      | 2.88               |                      |
| 12/23/16 | 2.98                      | 2.86               |                      |
| 12/22/16 | 2.99                      | 2.86               |                      |
| 12/21/16 | 2.98                      | 2.86               |                      |
| 12/20/16 | 3.01                      | 2.88               |                      |
| 12/19/16 | 2.97                      | 2.85               |                      |
| 12/16/16 | 3.04                      | 2.91               |                      |
| 12/15/16 | 3.02                      | 2.89               |                      |
| 12/14/16 | 2.99                      | 2.86               |                      |
| 12/13/16 | 2.97                      | 2.85               |                      |
| 12/12/16 | 2.99                      | 2.86               |                      |
| 12/9/16  | 2.99                      | 2.87               |                      |
| 12/8/16  | 2.93                      | 2.81               |                      |
| 12/7/16  | 2.85                      | 2.73               |                      |
| 12/6/16  | 2.9                       | 2.77               |                      |
| 12/5/16  | 2.89                      | 2.76               |                      |
| 12/2/16  | 2.91                      | 2.78               |                      |
| 12/1/16  | 2.94                      | 2.82               |                      |
| 11/30/16 | 2.86                      | 2.73               |                      |
| 11/29/16 | 2.79                      | 2.66               |                      |
| 11/28/16 | 2.82                      | 2.68               |                      |
| 11/25/16 | 2.84                      | 2.71               |                      |
| 11/23/16 | 2.85                      | 2.71               |                      |
| 11/22/16 | 2.83                      | 2.69               |                      |
| 11/21/16 | 2.83                      | 2.69               |                      |
| 11/18/16 | 2.84                      | 2.7                |                      |
| 11/17/16 | 2.82                      | 2.69               |                      |
| 11/16/16 | 2.74                      | 2.61               |                      |
| 11/15/16 | 2.76                      | 2.64               |                      |
| 11/14/16 | 2.77                      | 2.65               |                      |
| 11/10/16 | 2.71                      | 2.58               |                      |
| 11/9/16  | 2.63                      | 2.52               |                      |
| 11/8/16  | 2.4                       | 2.29               |                      |
| 11/7/16  | 2.36                      | 2.26               |                      |
| 11/4/16  | 2.33                      | 2.22               |                      |
| 11/3/16  | 2.36                      | 2.25               |                      |
| 11/2/16  | 2.33                      | 2.22               |                      |
| 11/1/16  | 2.35                      | 2.24               |                      |
| 10/31/16 | 2.36                      | 2.25               |                      |
| 10/28/16 | 2.38                      | 2.27               |                      |
| 10/27/16 | 2.37                      | 2.26               |                      |
| 10/26/16 | 2.31                      | 2.2                |                      |
| 10/25/16 | 2.28                      | 2.17               |                      |
| 10/24/16 | 2.29                      | 2.18               |                      |
| 10/21/16 | 2.26                      | 2.15               |                      |
| 10/20/16 | 2.28                      | 2.17               |                      |
| 10/19/16 | 2.29                      | 2.18               |                      |
| 10/18/16 | 2.28                      | 2.18               |                      |
| 10/17/16 | 2.29                      | 2.19               |                      |
| 10/14/16 | 2.33                      | 2.22               |                      |
| 10/13/16 | 2.26                      | 2.15               |                      |
| 10/12/16 | 2.29                      | 2.19               |                      |
| 10/11/16 | 2.28                      | 2.17               |                      |
| 10/7/16  | 2.24                      | 2.14               |                      |
| 10/6/16  | 2.25                      | 2.14               |                      |
| 10/5/16  | 2.22                      | 2.11               |                      |
| 10/4/16  | 2.18                      | 2.08               |                      |
| 10/3/16  | 2.12                      | 2.01               |                      |
| 9/30/16  | 2.1                       | 1.99               |                      |
| 9/29/16  | 2.06                      | 1.95               |                      |
| 9/28/16  | 2.07                      | 1.96               |                      |
| 9/27/16  | 2.06                      | 1.96               |                      |
| 9/26/16  | 2.1                       | 2                  |                      |
| 9/23/16  | 2.12                      | 2.02               |                      |
| 9/22/16  | 2.13                      | 2.02               |                      |
| 9/21/16  | 2.17                      | 2.06               |                      |
| 9/20/16  | 2.2                       | 2.09               |                      |
| 9/19/16  | 2.22                      | 2.1                |                      |
| 9/16/16  | 2.21                      | 2.1                |                      |
| 9/15/16  | 2.25                      | 2.13               |                      |
| 9/14/16  | 2.21                      | 2.1                |                      |
| 9/13/16  | 2.24                      | 2.12               |                      |
| 9/12/16  | 2.17                      | 2.05               |                      |
| 9/9/16   | 2.17                      | 2.05               |                      |
| 9/8/16   | 2.09                      | 1.98               |                      |
| 9/7/16   | 2.01                      | 1.89               |                      |
| 9/6/16   | 2.02                      | 1.9                |                      |
| 9/2/16   | 2.06                      | 1.95               |                      |
| 9/1/16   | 2.02                      | 1.9                |                      |
| 8/31/16  | 2.02                      | 1.9                |                      |
| 8/30/16  | 2.03                      | 1.91               |                      |
| 8/29/16  | 2.01                      | 1.9                |                      |
| 8/26/16  | 2.08                      | 1.96               |                      |
| 8/25/16  | 2.04                      | 1.91               |                      |
| 8/24/16  | 2.02                      | 1.89               |                      |
| 8/23/16  | 2.01                      | 1.88               |                      |
| 8/22/16  | 2.02                      | 1.88               |                      |
| 8/19/16  | 2.06                      | 1.93               |                      |
| 8/18/16  | 2.02                      | 1.89               |                      |
| 8/17/16  | 2.04                      | 1.9                |                      |
| 8/16/16  | 2.06                      | 1.92               |                      |
| 8/15/16  | 2.03                      | 1.9                |                      |
| 8/12/16  | 1.98                      | 1.85               |                      |
| 8/11/16  | 2.03                      | 1.89               |                      |
| 8/10/16  | 1.97                      | 1.83               |                      |
| 8/9/16   | 1.99                      | 1.86               |                      |
| 8/8/16   | 2.04                      | 1.91               |                      |
| 8/5/16   | 2.05                      | 1.91               |                      |
| 8/4/16   | 1.98                      | 1.84               |                      |
| 8/3/16   | 2.02                      | 1.88               |                      |
| 8/2/16   | 2.02                      | 1.88               |                      |
| 8/1/16   | 1.98                      | 1.84               |                      |
| 7/29/16  | 1.92                      | 1.78               |                      |
| 7/28/16  | 1.97                      | 1.83               |                      |
| 7/27/16  | 1.97                      | 1.84               |                      |
| 7/26/16  | 2.02                      | 1.89               |                      |
| 7/25/16  | 2.03                      | 1.9                |                      |
| 7/22/16  | 2.03                      | 1.9                |                      |
| 7/21/16  | 2.03                      | 1.9                |                      |
| 7/20/16  | 2.05                      | 1.91               |                      |
| 7/19/16  | 2.02                      | 1.88               |                      |
| 7/18/16  | 2.04                      | 1.9                |                      |
| 7/15/16  | 2.04                      | 1.9                |                      |
| 7/14/16  | 1.99                      | 1.84               |                      |
| 7/13/16  | 1.92                      | 1.77               |                      |
| 7/12/16  | 1.98                      | 1.82               |                      |
| 7/11/16  | 1.88                      | 1.73               |                      |
| 7/8/16   | 1.84                      | 1.69               |                      |
| 7/7/16   | 1.87                      | 1.72               |                      |
| 7/6/16   | 1.87                      | 1.72               |                      |
| 7/5/16   | 1.86                      | 1.72               |                      |
| 7/1/16   | 1.96                      | 1.81               |                      |
| 6/30/16  | 2.01                      | 1.86               |                      |
| 6/29/16  | 2.01                      | 1.86               |                      |
| 6/28/16  | 1.98                      | 1.83               |                      |
| 6/27/16  | 1.99                      | 1.83               |                      |
| 6/24/16  | 2.12                      | 1.96               |                      |
| 6/23/16  | 2.27                      | 2.12               |                      |
| 6/22/16  | 2.21                      | 2.06               |                      |
| 6/21/16  | 2.22                      | 2.07               |                      |
| 6/20/16  | 2.18                      | 2.03               |                      |
| 6/17/16  | 2.14                      | 1.99               |                      |
| 6/16/16  | 2.1                       | 1.96               |                      |
| 6/15/16  | 2.14                      | 1.99               |                      |
| 6/14/16  | 2.15                      | 2                  |                      |
| 6/13/16  | 2.15                      | 2.01               |                      |
| 6/10/16  | 2.16                      | 2.02               |                      |
| 6/9/16   | 2.2                       | 2.05               |                      |
| 6/8/16   | 2.23                      | 2.08               |                      |
| 6/7/16   | 2.25                      | 2.1                |                      |
| 6/6/16   | 2.27                      | 2.12               |                      |
| 6/3/16   | 2.24                      | 2.09               |                      |
| 6/2/16   | 2.32                      | 2.17               |                      |
| 6/1/16   | 2.36                      | 2.22               |                      |
| 5/31/16  | 2.37                      | 2.23               |                      |
| 5/27/16  | 2.39                      | 2.25               |                      |
| 5/26/16  | 2.37                      | 2.24               |                      |
| 5/25/16  | 2.4                       | 2.27               |                      |
| 5/24/16  | 2.39                      | 2.25               |                      |
| 5/23/16  | 2.37                      | 2.23               |                      |
| 5/20/16  | 2.37                      | 2.24               |                      |
| 5/19/16  | 2.38                      | 2.24               |                      |
| 5/18/16  | 2.41                      | 2.27               |                      |
| 5/17/16  | 2.31                      | 2.18               |                      |
| 5/16/16  | 2.32                      | 2.18               |                      |
| 5/13/16  | 2.27                      | 2.14               |                      |
| 5/12/16  | 2.32                      | 2.18               |                      |
| 5/11/16  | 2.29                      | 2.15               |                      |
| 5/10/16  | 2.32                      | 2.18               |                      |
| 5/9/16   | 2.32                      | 2.18               |                      |
| 5/6/16   | 2.33                      | 2.2                |                      |
| 5/5/16   | 2.31                      | 2.17               |                      |
| 5/4/16   | 2.35                      | 2.22               |                      |
| 5/3/16   | 2.37                      | 2.24               |                      |
| 5/2/16   | 2.44                      | 2.31               |                      |
| 4/29/16  | 2.38                      | 2.26               |                      |
| 4/28/16  | 2.4                       | 2.27               |                      |
| 4/27/16  | 2.43                      | 2.3                |                      |
| 4/26/16  | 2.49                      | 2.35               |                      |
| 4/25/16  | 2.45                      | 2.32               |                      |
| 4/22/16  | 2.43                      | 2.3                |                      |
| 4/21/16  | 2.42                      | 2.29               |                      |
| 4/20/16  | 2.39                      | 2.25               |                      |
| 4/19/16  | 2.33                      | 2.19               |                      |
| 4/18/16  | 2.31                      | 2.17               |                      |
| 4/15/16  | 2.29                      | 2.14               |                      |
| 4/14/16  | 2.33                      | 2.18               |                      |
| 4/13/16  | 2.31                      | 2.16               |                      |
| 4/12/16  | 2.33                      | 2.18               |                      |
| 4/11/16  | 2.29                      | 2.14               |                      |
| 4/8/16   | 2.27                      | 2.13               |                      |
| 4/7/16   | 2.24                      | 2.1                |                      |
| 4/6/16   | 2.31                      | 2.17               |                      |
| 4/5/16   | 2.27                      | 2.13               |                      |
| 4/4/16   | 2.33                      | 2.19               |                      |
| 4/1/16   | 2.34                      | 2.2                |                      |
| 3/31/16  | 2.34                      | 2.2                |                      |
| 3/30/16  | 2.38                      | 2.24               |                      |
| 3/29/16  | 2.34                      | 2.2                |                      |
| 3/28/16  | 2.4                       | 2.26               |                      |
| 3/24/16  | 2.42                      | 2.28               |                      |
| 3/23/16  | 2.39                      | 2.25               |                      |
| 3/22/16  | 2.46                      | 2.32               |                      |
| 3/21/16  | 2.46                      | 2.31               |                      |
| 3/18/16  | 2.41                      | 2.26               |                      |
| 3/17/16  | 2.43                      | 2.28               |                      |
| 3/16/16  | 2.47                      | 2.32               |                      |
| 3/15/16  | 2.47                      | 2.33               |                      |
| 3/14/16  | 2.48                      | 2.33               |                      |
| 3/11/16  | 2.49                      | 2.34               |                      |
| 3/10/16  | 2.44                      | 2.29               |                      |
| 3/9/16   | 2.42                      | 2.27               |                      |
| 3/8/16   | 2.37                      | 2.22               |                      |
| 3/7/16   | 2.45                      | 2.3                |                      |
| 3/4/16   | 2.44                      | 2.29               |                      |
| 3/3/16   | 2.38                      | 2.23               |                      |
| 3/2/16   | 2.41                      | 2.27               |                      |
| 3/1/16   | 2.42                      | 2.28               |                      |
| 2/29/16  | 2.33                      | 2.19               |                      |
| 2/26/16  | 2.35                      | 2.2                |                      |
| 2/25/16  | 2.29                      | 2.14               |                      |
| 2/24/16  | 2.32                      | 2.16               |                      |
| 2/23/16  | 2.31                      | 2.16               |                      |
| 2/22/16  | 2.34                      | 2.18               |                      |
| 2/19/16  | 2.33                      | 2.17               |                      |
| 2/18/16  | 2.33                      | 2.17               |                      |
| 2/17/16  | 2.39                      | 2.24               |                      |
| 2/16/16  | 2.35                      | 2.19               |                      |
| 2/12/16  | 2.29                      | 2.15               |                      |
| 2/11/16  | 2.19                      | 2.06               |                      |
| 2/10/16  | 2.25                      | 2.13               |                      |
| 2/9/16   | 2.28                      | 2.16               |                      |
| 2/8/16   | 2.29                      | 2.17               |                      |
| 2/5/16   | 2.4                       | 2.27               |                      |
| 2/4/16   | 2.42                      | 2.29               |                      |
| 2/3/16   | 2.43                      | 2.3                |                      |
| 2/2/16   | 2.4                       | 2.27               |                      |
| 2/1/16   | 2.51                      | 2.38               |                      |
| 1/29/16  | 2.48                      | 2.36               |                      |
| 1/28/16  | 2.53                      | 2.41               |                      |
| 1/27/16  | 2.54                      | 2.42               |                      |
| 1/26/16  | 2.53                      | 2.41               |                      |
| 1/25/16  | 2.54                      | 2.42               |                      |
| 1/22/16  | 2.57                      | 2.46               |                      |
| 1/21/16  | 2.54                      | 2.42               |                      |
| 1/20/16  | 2.52                      | 2.41               |                      |
| 1/19/16  | 2.57                      | 2.45               |                      |
| 1/15/16  | 2.55                      | 2.44               |                      |
| 1/14/16  | 2.63                      | 2.51               |                      |
| 1/13/16  | 2.59                      | 2.47               |                      |
| 1/12/16  | 2.63                      | 2.51               |                      |
| 1/11/16  | 2.7                       | 2.59               |                      |
| 1/8/16   | 2.66                      | 2.55               |                      |
| 1/7/16   | 2.68                      | 2.56               |                      |
| 1/6/16   | 2.7                       | 2.59               |                      |
| 1/5/16   | 2.77                      | 2.67               |                      |
| 1/4/16   | 2.75                      | 2.64               |                      |
| 12/31/15 | 2.78                      | 2.67               |                      |
| 12/30/15 | 2.81                      | 2.69               |                      |
| 12/29/15 | 2.81                      | 2.69               |                      |
| 12/28/15 | 2.72                      | 2.59               |                      |
| 12/24/15 | 2.73                      | 2.61               |                      |
| 12/23/15 | 2.76                      | 2.64               |                      |
| 12/22/15 | 2.72                      | 2.6                |                      |
| 12/21/15 | 2.68                      | 2.55               |                      |
| 12/18/15 | 2.67                      | 2.54               |                      |
| 12/17/15 | 2.7                       | 2.57               |                      |
| 12/16/15 | 2.78                      | 2.65               |                      |
| 12/15/15 | 2.76                      | 2.62               |                      |
| 12/14/15 | 2.72                      | 2.59               |                      |
| 12/11/15 | 2.63                      | 2.49               |                      |
| 12/10/15 | 2.73                      | 2.6                |                      |
| 12/9/15  | 2.72                      | 2.59               |                      |
| 12/8/15  | 2.74                      | 2.61               |                      |
| 12/7/15  | 2.72                      | 2.59               |                      |
| 12/4/15  | 2.78                      | 2.65               |                      |
| 12/3/15  | 2.84                      | 2.72               |                      |
| 12/2/15  | 2.68                      | 2.55               |                      |
| 12/1/15  | 2.68                      | 2.55               |                      |
| 11/30/15 | 2.75                      | 2.63               |                      |
| 11/27/15 | 2.76                      | 2.64               |                      |
| 11/25/15 | 2.77                      | 2.64               |                      |
| 11/24/15 | 2.77                      | 2.65               |                      |
| 11/23/15 | 2.78                      | 2.66               |                      |
| 11/20/15 | 2.79                      | 2.68               |                      |
| 11/19/15 | 2.78                      | 2.66               |                      |
| 11/18/15 | 2.81                      | 2.7                |                      |
| 11/17/15 | 2.8                       | 2.69               |                      |
| 11/16/15 | 2.83                      | 2.72               |                      |
| 11/13/15 | 2.83                      | 2.72               |                      |
| 11/12/15 | 2.86                      | 2.75               |                      |
| 11/10/15 | 2.86                      | 2.76               |                      |
| 11/9/15  | 2.88                      | 2.79               |                      |
| 11/6/15  | 2.85                      | 2.76               |                      |
| 11/5/15  | 2.77                      | 2.68               |                      |
| 11/4/15  | 2.76                      | 2.66               |                      |
| 11/3/15  | 2.75                      | 2.65               |                      |
| 11/2/15  | 2.71                      | 2.6                |                      |
| 10/30/15 | 2.68                      | 2.57               |                      |
| 10/29/15 | 2.72                      | 2.6                |                      |
| 10/28/15 | 2.63                      | 2.5                |                      |
| 10/27/15 | 2.6                       | 2.48               |                      |
| 10/26/15 | 2.61                      | 2.5                |                      |
| 10/23/15 | 2.65                      | 2.54               |                      |
| 10/22/15 | 2.6                       | 2.48               |                      |
| 10/21/15 | 2.6                       | 2.48               |                      |
| 10/20/15 | 2.65                      | 2.53               |                      |
| 10/19/15 | 2.62                      | 2.48               |                      |
| 10/16/15 | 2.6                       | 2.46               |                      |
| 10/15/15 | 2.6                       | 2.46               |                      |
| 10/14/15 | 2.57                      | 2.42               |                      |
| 10/13/15 | 2.63                      | 2.49               |                      |
| 10/9/15  | 2.68                      | 2.55               |                      |
| 10/8/15  | 2.69                      | 2.56               |                      |
| 10/7/15  | 2.64                      | 2.51               |                      |
| 10/6/15  | 2.62                      | 2.5                |                      |
| 10/5/15  | 2.64                      | 2.52               |                      |
| 10/2/15  | 2.56                      | 2.44               |                      |
| 10/1/15  | 2.61                      | 2.49               |                      |
| 9/30/15  | 2.63                      | 2.51               |                      |
| 9/29/15  | 2.6                       | 2.48               |                      |
| 9/28/15  | 2.63                      | 2.51               |                      |
| 9/25/15  | 2.72                      | 2.6                |                      |
| 9/24/15  | 2.68                      | 2.55               |                      |
| 9/23/15  | 2.72                      | 2.6                |                      |
| 9/22/15  | 2.71                      | 2.6                |                      |
| 9/21/15  | 2.78                      | 2.67               |                      |
| 9/18/15  | 2.7                       | 2.58               |                      |
| 9/17/15  | 2.79                      | 2.69               |                      |
| 9/16/15  | 2.86                      | 2.75               |                      |
| 9/15/15  | 2.83                      | 2.73               |                      |
| 9/14/15  | 2.73                      | 2.62               |                      |
| 9/11/15  | 2.74                      | 2.63               |                      |
| 9/10/15  | 2.77                      | 2.66               |                      |
| 9/9/15   | 2.74                      | 2.64               |                      |
| 9/8/15   | 2.76                      | 2.66               |                      |
| 9/4/15   | 2.68                      | 2.58               |                      |
| 9/3/15   | 2.74                      | 2.64               |                      |
| 9/2/15   | 2.76                      | 2.66               |                      |
| 9/1/15   | 2.72                      | 2.62               |                      |
| 8/31/15  | 2.74                      | 2.64               |                      |
| 8/28/15  | 2.71                      | 2.61               |                      |
| 8/27/15  | 2.72                      | 2.61               |                      |
| 8/26/15  | 2.74                      | 2.64               |                      |
| 8/25/15  | 2.64                      | 2.54               |                      |
| 8/24/15  | 2.52                      | 2.42               |                      |
| 8/21/15  | 2.53                      | 2.44               |                      |
| 8/20/15  | 2.55                      | 2.45               |                      |
| 8/19/15  | 2.59                      | 2.49               |                      |
| 8/18/15  | 2.66                      | 2.56               |                      |
| 8/17/15  | 2.61                      | 2.51               |                      |
| 8/14/15  | 2.62                      | 2.54               |                      |
| 8/13/15  | 2.63                      | 2.54               |                      |
| 8/12/15  | 2.6                       | 2.52               |                      |
| 8/11/15  | 2.58                      | 2.5                |                      |
| 8/10/15  | 2.67                      | 2.58               |                      |
| 8/7/15   | 2.6                       | 2.52               |                      |
| 8/6/15   | 2.67                      | 2.59               |                      |
| 8/5/15   | 2.71                      | 2.64               |                      |
| 8/4/15   | 2.67                      | 2.59               |                      |
| 8/3/15   | 2.62                      | 2.55               |                      |
| 7/31/15  | 2.68                      | 2.61               |                      |
| 7/30/15  | 2.73                      | 2.66               |                      |
| 7/29/15  | 2.76                      | 2.69               |                      |
| 7/28/15  | 2.73                      | 2.66               |                      |
| 7/27/15  | 2.7                       | 2.64               |                      |
| 7/24/15  | 2.73                      | 2.67               |                      |
| 7/23/15  | 2.74                      | 2.67               |                      |
| 7/22/15  | 2.8                       | 2.73               |                      |
| 7/21/15  | 2.84                      | 2.77               |                      |
| 7/20/15  | 2.87                      | 2.79               |                      |
| 7/17/15  | 2.85                      | 2.77               |                      |
| 7/16/15  | 2.87                      | 2.81               |                      |
| 7/15/15  | 2.89                      | 2.83               |                      |
| 7/14/15  | 2.96                      | 2.9                |                      |
| 7/13/15  | 2.98                      | 2.92               |                      |
| 7/10/15  | 2.97                      | 2.91               |                      |
| 7/9/15   | 2.87                      | 2.8                |                      |
| 7/8/15   | 2.76                      | 2.69               |                      |
| 7/7/15   | 2.81                      | 2.74               |                      |
| 7/6/15   | 2.85                      | 2.78               |                      |
| 7/2/15   | 2.96                      | 2.9                |                      |
| 7/1/15   | 2.98                      | 2.92               |                      |
| 6/30/15  | 2.89                      | 2.83               |                      |
| 6/29/15  | 2.87                      | 2.82               |                      |
| 6/26/15  | 3.03                      | 2.98               |                      |
| 6/25/15  | 2.94                      | 2.88               |                      |
| 6/24/15  | 2.93                      | 2.87               |                      |
| 6/23/15  | 2.98                      | 2.92               |                      |
| 6/22/15  | 2.93                      | 2.87               |                      |
| 6/19/15  | 2.82                      | 2.76               |                      |
| 6/18/15  | 2.91                      | 2.86               |                      |
| 6/17/15  | 2.87                      | 2.82               |                      |
| 6/16/15  | 2.84                      | 2.79               |                      |
| 6/15/15  | 2.88                      | 2.83               |                      |
| 6/12/15  | 2.9                       | 2.84               |                      |
| 6/11/15  | 2.9                       | 2.84               |                      |
| 6/10/15  | 3.01                      | 2.96               |                      |
| 6/9/15   | 2.95                      | 2.89               |                      |
| 6/8/15   | 2.91                      | 2.86               |                      |
| 6/5/15   | 2.92                      | 2.87               |                      |
| 6/4/15   | 2.83                      | 2.78               |                      |
| 6/3/15   | 2.92                      | 2.87               |                      |
| 6/2/15   | 2.82                      | 2.77               |                      |
| 6/1/15   | 2.74                      | 2.69               |                      |
| 5/29/15  | 2.68                      | 2.63               |                      |
| 5/28/15  | 2.69                      | 2.64               |                      |
| 5/27/15  | 2.68                      | 2.63               |                      |
| 5/26/15  | 2.69                      | 2.64               |                      |
| 5/22/15  | 2.78                      | 2.73               |                      |
| 5/21/15  | 2.77                      | 2.71               |                      |
| 5/20/15  | 2.85                      | 2.79               |                      |
| 5/19/15  | 2.84                      | 2.79               |                      |
| 5/18/15  | 2.81                      | 2.75               |                      |
| 5/15/15  | 2.72                      | 2.66               |                      |
| 5/14/15  | 2.81                      | 2.76               |                      |
| 5/13/15  | 2.84                      | 2.79               |                      |
| 5/12/15  | 2.8                       | 2.75               |                      |
| 5/11/15  | 2.81                      | 2.76               |                      |
| 5/8/15   | 2.68                      | 2.63               |                      |
| 5/7/15   | 2.69                      | 2.63               |                      |
| 5/6/15   | 2.77                      | 2.72               |                      |
| 5/5/15   | 2.69                      | 2.64               |                      |
| 5/4/15   | 2.67                      | 2.62               |                      |
| 5/1/15   | 2.62                      | 2.57               |                      |
| 4/30/15  | 2.54                      | 2.49               |                      |
| 4/29/15  | 2.55                      | 2.49               |                      |
| 4/28/15  | 2.48                      | 2.42               |                      |
| 4/27/15  | 2.42                      | 2.36               |                      |
| 4/24/15  | 2.42                      | 2.36               |                      |
| 4/23/15  | 2.43                      | 2.38               |                      |
| 4/22/15  | 2.47                      | 2.42               |                      |
| 4/21/15  | 2.39                      | 2.33               |                      |
| 4/20/15  | 2.36                      | 2.31               |                      |
| 4/17/15  | 2.32                      | 2.26               |                      |
| 4/16/15  | 2.37                      | 2.31               |                      |
| 4/15/15  | 2.36                      | 2.3                |                      |
| 4/14/15  | 2.35                      | 2.29               |                      |
| 4/13/15  | 2.39                      | 2.33               |                      |
| 4/10/15  | 2.39                      | 2.33               |                      |
| 4/9/15   | 2.41                      | 2.35               |                      |
| 4/8/15   | 2.34                      | 2.28               |                      |
| 4/7/15   | 2.33                      | 2.27               |                      |
| 4/6/15   | 2.38                      | 2.31               |                      |
| 4/3/15   | 2.3                       | 2.24               |                      |
| 4/2/15   | 2.35                      | 2.29               |                      |
| 4/1/15   | 2.29                      | 2.23               |                      |
| 3/31/15  | 2.37                      | 2.31               |                      |
| 3/30/15  | 2.38                      | 2.32               |                      |
| 3/27/15  | 2.36                      | 2.29               |                      |
| 3/26/15  | 2.43                      | 2.37               |                      |
| 3/25/15  | 2.33                      | 2.28               |                      |
| 3/24/15  | 2.29                      | 2.24               |                      |
| 3/23/15  | 2.34                      | 2.29               |                      |
| 3/20/15  | 2.34                      | 2.29               |                      |
| 3/19/15  | 2.38                      | 2.33               |                      |
| 3/18/15  | 2.35                      | 2.31               |                      |
| 3/17/15  | 2.45                      | 2.4                |                      |
| 3/16/15  | 2.51                      | 2.45               |                      |
| 3/13/15  | 2.53                      | 2.48               |                      |
| 3/12/15  | 2.51                      | 2.47               |                      |
| 3/11/15  | 2.52                      | 2.47               |                      |
| 3/10/15  | 2.56                      | 2.51               |                      |
| 3/9/15   | 2.62                      | 2.58               |                      |
| 3/6/15   | 2.66                      | 2.63               |                      |
| 3/5/15   | 2.54                      | 2.49               |                      |
| 3/4/15   | 2.54                      | 2.49               |                      |
| 3/3/15   | 2.54                      | 2.49               |                      |
| 3/2/15   | 2.51                      | 2.46               |                      |
| 2/27/15  | 2.43                      | 2.38               |                      |
| 2/26/15  | 2.45                      | 2.39               |                      |
| 2/25/15  | 2.4                       | 2.35               |                      |
| 2/24/15  | 2.43                      | 2.38               |                      |
| 2/23/15  | 2.5                       | 2.44               |                      |
| 2/20/15  | 2.56                      | 2.5                |                      |
| 2/19/15  | 2.56                      | 2.5                |                      |
| 2/18/15  | 2.52                      | 2.46               |                      |
| 2/17/15  | 2.57                      | 2.49               |                      |
| 2/13/15  | 2.44                      | 2.39               |                      |
| 2/12/15  | 2.39                      | 2.33               |                      |
| 2/11/15  | 2.39                      | 2.33               |                      |
| 2/10/15  | 2.4                       | 2.33               |                      |
| 2/9/15   | 2.34                      | 2.28               |                      |
| 2/6/15   | 2.33                      | 2.28               |                      |
| 2/5/15   | 2.24                      | 2.2                |                      |
| 2/4/15   | 2.21                      | 2.17               |                      |
| 2/3/15   | 2.2                       | 2.16               |                      |
| 2/2/15   | 2.09                      | 2.07               |                      |
| 1/30/15  | 2.08                      | 2.04               |                      |
| 1/29/15  | 2.16                      | 2.11               |                      |
| 1/28/15  | 2.11                      | 2.05               |                      |
| 1/27/15  | 2.21                      | 2.15               |                      |
| 1/26/15  | 2.21                      | 2.14               |                      |
| 1/23/15  | 2.19                      | 2.12               |                      |
| 1/22/15  | 2.27                      | 2.21               |                      |
| 1/21/15  | 2.25                      | 2.2                |                      |
| 1/20/15  | 2.2                       | 2.15               |                      |
| 1/16/15  | 2.23                      | 2.17               |                      |
| 1/15/15  | 2.19                      | 2.12               |                      |
| 1/14/15  | 2.26                      | 2.2                |                      |
| 1/13/15  | 2.29                      | 2.24               |                      |
| 1/12/15  | 2.29                      | 2.23               |                      |
| 1/9/15   | 2.35                      | 2.29               |                      |
| 1/8/15   | 2.39                      | 2.33               |                      |
| 1/7/15   | 2.32                      | 2.25               |                      |
| 1/6/15   | 2.32                      | 2.25               |                      |
| 1/5/15   | 2.4                       | 2.32               |                      |
| 1/2/15   | 2.48                      | 2.41               |                      |
| 12/31/14 | 2.55                      | 2.47               |                      |
| 12/30/14 | 2.56                      | 2.49               |                      |
| 12/29/14 | 2.58                      | 2.51               |                      |
| 12/26/14 | 2.62                      | 2.54               |                      |
| 12/24/14 | 2.63                      | 2.56               |                      |
| 12/23/14 | 2.64                      | 2.57               |                      |
| 12/22/14 | 2.55                      | 2.47               |                      |
| 12/19/14 | 2.56                      | 2.48               |                      |
| 12/18/14 | 2.61                      | 2.54               |                      |
| 12/17/14 | 2.53                      | 2.46               |                      |
| 12/16/14 | 2.48                      | 2.4                |                      |
| 12/15/14 | 2.53                      | 2.45               |                      |
| 12/12/14 | 2.53                      | 2.45               |                      |
| 12/11/14 | 2.62                      | 2.54               |                      |
| 12/10/14 | 2.61                      | 2.54               |                      |
| 12/9/14  | 2.65                      | 2.58               |                      |
| 12/8/14  | 2.69                      | 2.62               |                      |
| 12/5/14  | 2.75                      | 2.69               |                      |
| 12/4/14  | 2.72                      | 2.66               |                      |
| 12/3/14  | 2.76                      | 2.71               |                      |
| 12/2/14  | 2.77                      | 2.72               |                      |
| 12/1/14  | 2.72                      | 2.66               |                      |
| 11/28/14 | 2.67                      | 2.62               |                      |
| 11/26/14 | 2.73                      | 2.67               |                      |
| 11/25/14 | 2.75                      | 2.69               |                      |
| 11/24/14 | 2.79                      | 2.74               |                      |
| 11/21/14 | 2.8                       | 2.75               |                      |
| 11/20/14 | 2.83                      | 2.78               |                      |
| 11/19/14 | 2.85                      | 2.8                |                      |
| 11/18/14 | 2.83                      | 2.77               |                      |
| 11/17/14 | 2.84                      | 2.79               |                      |
| 11/14/14 | 2.8                       | 2.77               |                      |
| 11/13/14 | 2.83                      | 2.8                |                      |
| 11/12/14 | 2.84                      | 2.81               |                      |
| 11/10/14 | 2.85                      | 2.81               |                      |
| 11/7/14  | 2.79                      | 2.76               |                      |
| 11/6/14  | 2.86                      | 2.83               |                      |
| 11/5/14  | 2.82                      | 2.79               |                      |
| 11/4/14  | 2.81                      | 2.78               |                      |
| 11/3/14  | 2.83                      | 2.8                |                      |
| 10/31/14 | 2.83                      | 2.81               |                      |
| 10/30/14 | 2.8                       | 2.77               |                      |
| 10/29/14 | 2.82                      | 2.79               |                      |
| 10/28/14 | 2.81                      | 2.79               |                      |
| 10/27/14 | 2.78                      | 2.75               |                      |
| 10/24/14 | 2.79                      | 2.77               |                      |
| 10/23/14 | 2.79                      | 2.77               |                      |
| 10/22/14 | 2.75                      | 2.73               |                      |
| 10/21/14 | 2.74                      | 2.72               |                      |
| 10/20/14 | 2.7                       | 2.68               |                      |
| 10/17/14 | 2.73                      | 2.7                |                      |
| 10/16/14 | 2.68                      | 2.66               |                      |
| 10/15/14 | 2.66                      | 2.64               |                      |
| 10/14/14 | 2.7                       | 2.68               |                      |
| 10/10/14 | 2.79                      | 2.77               |                      |
| 10/9/14  | 2.82                      | 2.81               |                      |
| 10/8/14  | 2.83                      | 2.82               |                      |
| 10/7/14  | 2.82                      | 2.81               |                      |
| 10/6/14  | 2.89                      | 2.88               |                      |
| 10/3/14  | 2.9                       | 2.89               |                      |
| 10/2/14  | 2.91                      | 2.9                |                      |
| 10/1/14  | 2.88                      | 2.87               |                      |
| 9/30/14  | 2.98                      | 2.98               |                      |
| 9/29/14  | 2.95                      | 2.95               |                      |
| 9/26/14  | 2.99                      | 2.99               |                      |
| 9/25/14  | 2.98                      | 2.98               |                      |
| 9/24/14  | 3.04                      | 3.04               |                      |
| 9/23/14  | 3.01                      | 3.01               |                      |
| 9/22/14  | 3.05                      | 3.04               |                      |
| 9/19/14  | 3.06                      | 3.05               |                      |
| 9/18/14  | 3.12                      | 3.12               |                      |
| 9/17/14  | 3.13                      | 3.12               |                      |
| 9/16/14  | 3.11                      | 3.11               |                      |
| 9/15/14  | 3.1                       | 3.09               |                      |
| 9/12/14  | 3.11                      | 3.1                |                      |
| 9/11/14  | 3.03                      | 3.02               |                      |
| 9/10/14  | 3.02                      | 3.01               |                      |
| 9/9/14   | 2.98                      | 2.97               |                      |
| 9/8/14   | 2.98                      | 2.97               |                      |
| 9/5/14   | 2.98                      | 2.97               |                      |
| 9/4/14   | 2.96                      | 2.95               |                      |
| 9/3/14   | 2.91                      | 2.9                |                      |
| 9/2/14   | 2.92                      | 2.91               |                      |
| 8/29/14  | 2.84                      | 2.83               |                      |
| 8/28/14  | 2.83                      | 2.82               |                      |
| 8/27/14  | 2.86                      | 2.85               |                      |
| 8/26/14  | 2.9                       | 2.89               |                      |
| 8/25/14  | 2.89                      | 2.88               |                      |
| 8/22/14  | 2.91                      | 2.9                |                      |
| 8/21/14  | 2.93                      | 2.92               |                      |
| 8/20/14  | 2.96                      | 2.95               |                      |
| 8/19/14  | 2.95                      | 2.94               |                      |
| 8/18/14  | 2.93                      | 2.92               |                      |
| 8/15/14  | 2.87                      | 2.86               |                      |
| 8/14/14  | 2.93                      | 2.93               |                      |
| 8/13/14  | 2.98                      | 2.97               |                      |
| 8/12/14  | 3.01                      | 3                  |                      |
| 8/11/14  | 2.98                      | 2.97               |                      |
| 8/8/14   | 2.97                      | 2.97               |                      |
| 8/7/14   | 2.97                      | 2.97               |                      |
| 8/6/14   | 3.01                      | 3.01               |                      |
| 8/5/14   | 3.02                      | 3.02               |                      |
| 8/4/14   | 3.03                      | 3.04               |                      |
| 8/1/14   | 3.03                      | 3.03               |                      |
| 7/31/14  | 3.07                      | 3.07               |                      |
| 7/30/14  | 3.06                      | 3.06               |                      |
| 7/29/14  | 2.97                      | 2.97               |                      |
| 7/28/14  | 3.01                      | 3.01               |                      |
| 7/25/14  | 2.99                      | 2.99               |                      |
| 7/24/14  | 3.04                      | 3.04               |                      |
| 7/23/14  | 3                         | 3                  |                      |
| 7/22/14  | 3                         | 3                  |                      |
| 7/21/14  | 3                         | 3.01               |                      |
| 7/18/14  | 3.03                      | 3.03               |                      |
| 7/17/14  | 3.01                      | 3.01               |                      |
| 7/16/14  | 3.08                      | 3.08               |                      |
| 7/15/14  | 3.1                       | 3.1                |                      |
| 7/14/14  | 3.1                       | 3.1                |                      |
| 7/11/14  | 3.07                      | 3.07               |                      |
| 7/10/14  | 3.1                       | 3.1                |                      |
| 7/9/14   | 3.1                       | 3.1                |                      |
| 7/8/14   | 3.12                      | 3.12               |                      |
| 7/7/14   | 3.17                      | 3.17               |                      |
| 7/3/14   | 3.2                       | 3.21               |                      |
| 7/2/14   | 3.2                       | 3.2                |                      |
| 7/1/14   | 3.13                      | 3.13               |                      |
| 6/30/14  | 3.08                      | 3.08               |                      |
| 6/27/14  | 3.09                      | 3.1                |                      |
| 6/26/14  | 3.08                      | 3.08               |                      |
| 6/25/14  | 3.12                      | 3.12               |                      |
| 6/24/14  | 3.14                      | 3.14               |                      |
| 6/23/14  | 3.18                      | 3.18               |                      |
| 6/20/14  | 3.18                      | 3.18               |                      |
| 6/19/14  | 3.2                       | 3.2                |                      |
| 6/18/14  | 3.16                      | 3.16               |                      |
| 6/17/14  | 3.18                      | 3.19               |                      |
| 6/16/14  | 3.14                      | 3.14               |                      |
| 6/13/14  | 3.14                      | 3.14               |                      |
| 6/12/14  | 3.14                      | 3.14               |                      |
| 6/11/14  | 3.2                       | 3.2                |                      |
| 6/10/14  | 3.2                       | 3.2                |                      |
| 6/9/14   | 3.17                      | 3.18               |                      |
| 6/6/14   | 3.16                      | 3.17               |                      |
| 6/5/14   | 3.16                      | 3.17               |                      |
| 6/4/14   | 3.18                      | 3.18               |                      |
| 6/3/14   | 3.16                      | 3.17               |                      |
| 6/2/14   | 3.1                       | 3.1                |                      |
| 5/30/14  | 3.05                      | 3.05               |                      |
| 5/29/14  | 3.03                      | 3.03               |                      |
| 5/28/14  | 3.01                      | 3.01               |                      |
| 5/27/14  | 3.09                      | 3.09               |                      |
| 5/23/14  | 3.12                      | 3.12               |                      |
| 5/22/14  | 3.14                      | 3.15               |                      |
| 5/21/14  | 3.13                      | 3.13               |                      |
| 5/20/14  | 3.09                      | 3.1                |                      |
| 5/19/14  | 3.1                       | 3.11               |                      |
| 5/16/14  | 3.07                      | 3.07               |                      |
| 5/15/14  | 3.05                      | 3.05               |                      |
| 5/14/14  | 3.09                      | 3.09               |                      |
| 5/13/14  | 3.16                      | 3.17               |                      |
| 5/12/14  | 3.2                       | 3.21               |                      |
| 5/9/14   | 3.18                      | 3.18               |                      |
| 5/8/14   | 3.16                      | 3.17               |                      |
| 5/7/14   | 3.14                      | 3.12               |                      |
| 5/6/14   | 3.12                      | 3.13               |                      |
| 5/5/14   | 3.15                      | 3.16               |                      |
| 5/2/14   | 3.11                      | 3.12               |                      |
| 5/1/14   | 3.15                      | 3.16               |                      |
| 4/30/14  | 3.21                      | 3.22               |                      |
| 4/29/14  | 3.24                      | 3.25               |                      |
| 4/28/14  | 3.22                      | 3.23               |                      |
| 4/25/14  | 3.2                       | 3.2                |                      |
| 4/24/14  | 3.21                      | 3.22               |                      |
| 4/23/14  | 3.22                      | 3.22               |                      |
| 4/22/14  | 3.25                      | 3.25               |                      |
| 4/21/14  | 3.27                      | 3.27               |                      |
| 4/17/14  | 3.27                      | 3.27               |                      |
| 4/16/14  | 3.2                       | 3.2                |                      |
| 4/15/14  | 3.2                       | 3.2                |                      |
| 4/14/14  | 3.22                      | 3.23               |                      |
| 4/11/14  | 3.21                      | 3.22               |                      |
| 4/10/14  | 3.24                      | 3.24               |                      |
| 4/9/14   | 3.3                       | 3.31               |                      |
| 4/8/14   | 3.27                      | 3.28               |                      |
| 4/7/14   | 3.29                      | 3.3                |                      |
| 4/4/14   | 3.33                      | 3.33               |                      |
| 4/3/14   | 3.37                      | 3.38               |                      |
| 4/2/14   | 3.39                      | 3.4                |                      |
| 4/1/14   | 3.34                      | 3.35               |                      |
| 3/31/14  | 3.31                      | 3.31               |                      |
| 3/28/14  | 3.29                      | 3.29               |                      |
| 3/27/14  | 3.25                      | 3.25               |                      |
| 3/26/14  | 3.29                      | 3.29               |                      |
| 3/25/14  | 3.32                      | 3.32               |                      |
| 3/24/14  | 3.31                      | 3.31               |                      |
| 3/21/14  | 3.34                      | 3.34               |                      |
| 3/20/14  | 3.39                      | 3.4                |                      |
| 3/19/14  | 3.39                      | 3.39               |                      |
| 3/18/14  | 3.33                      | 3.33               |                      |
| 3/17/14  | 3.34                      | 3.34               |                      |
| 3/14/14  | 3.3                       | 3.3                |                      |
| 3/13/14  | 3.31                      | 3.31               |                      |
| 3/12/14  | 3.38                      | 3.38               |                      |
| 3/11/14  | 3.42                      | 3.43               |                      |
| 3/10/14  | 3.45                      | 3.45               |                      |
| 3/7/14   | 3.44                      | 3.45               |                      |
| 3/6/14   | 3.4                       | 3.4                |                      |
| 3/5/14   | 3.36                      | 3.36               |                      |
| 3/4/14   | 3.36                      | 3.36               |                      |
| 3/3/14   | 3.27                      | 3.27               |                      |
| 2/28/14  | 3.31                      | 3.31               |                      |
| 2/27/14  | 3.31                      | 3.31               |                      |
| 2/26/14  | 3.34                      | 3.34               |                      |
| 2/25/14  | 3.37                      | 3.37               |                      |
| 2/24/14  | 3.42                      | 3.42               |                      |
| 2/21/14  | 3.41                      | 3.41               |                      |
| 2/20/14  | 3.44                      | 3.44               |                      |
| 2/19/14  | 3.42                      | 3.42               |                      |
| 2/18/14  | 3.4                       | 3.4                |                      |
| 2/14/14  | 3.41                      | 3.41               |                      |
| 2/13/14  | 3.4                       | 3.4                |                      |
| 2/12/14  | 3.45                      | 3.45               |                      |
| 2/11/14  | 3.41                      | 3.42               |                      |
| 2/10/14  | 3.38                      | 3.38               |                      |
| 2/7/14   | 3.39                      | 3.39               |                      |
| 2/6/14   | 3.39                      | 3.42               |                      |
| 2/5/14   | 3.37                      | 3.4                |                      |
| 2/4/14   | 3.31                      | 3.33               |                      |
| 2/3/14   | 3.27                      | 3.29               |                      |
| 1/31/14  | 3.33                      | 3.35               |                      |
| 1/30/14  | 3.37                      | 3.4                |                      |
| 1/29/14  | 3.34                      | 3.36               |                      |
| 1/28/14  | 3.41                      | 3.43               |                      |
| 1/27/14  | 3.41                      | 3.43               |                      |
| 1/24/14  | 3.38                      | 3.4                |                      |
| 1/23/14  | 3.41                      | 3.44               |                      |
| 1/22/14  | 3.49                      | 3.52               |                      |
| 1/21/14  | 3.47                      | 3.5                |                      |
| 1/17/14  | 3.48                      | 3.5                |                      |
| 1/16/14  | 3.5                       | 3.52               |                      |
| 1/15/14  | 3.53                      | 3.55               |                      |
| 1/14/14  | 3.52                      | 3.54               |                      |
| 1/13/14  | 3.5                       | 3.52               |                      |
| 1/10/14  | 3.52                      | 3.54               |                      |
| 1/9/14   | 3.61                      | 3.62               |                      |
| 1/8/14   | 3.64                      | 3.67               |                      |
| 1/7/14   | 3.61                      | 3.64               |                      |
| 1/6/14   | 3.63                      | 3.66               |                      |
| 1/3/14   | 3.66                      | 3.69               |                      |
| 1/2/14   | 3.66                      | 3.68               |                      |
| 12/31/13 | 3.7                       | 3.72               |                      |
| 12/30/13 | 3.64                      | 3.66               |                      |
| 12/27/13 | 3.67                      | 3.7                |                      |
| 12/26/13 | 3.66                      | 3.68               |                      |
| 12/24/13 | 3.64                      | 3.66               |                      |
| 12/23/13 | 3.58                      | 3.6                |                      |
| 12/20/13 | 3.55                      | 3.57               |                      |
| 12/19/13 | 3.62                      | 3.64               |                      |
| 12/18/13 | 3.61                      | 3.63               |                      |
| 12/17/13 | 3.58                      | 3.6                |                      |
| 12/16/13 | 3.61                      | 3.63               |                      |
| 12/13/13 | 3.59                      | 3.61               |                      |
| 12/12/13 | 3.62                      | 3.63               |                      |
| 12/11/13 | 3.59                      | 3.61               |                      |
| 12/10/13 | 3.54                      | 3.56               |                      |
| 12/9/13  | 3.59                      | 3.61               |                      |
| 12/6/13  | 3.62                      | 3.63               |                      |
| 12/5/13  | 3.63                      | 3.65               |                      |
| 12/4/13  | 3.61                      | 3.63               |                      |
| 12/3/13  | 3.54                      | 3.56               |                      |
| 12/2/13  | 3.56                      | 3.58               |                      |
| 11/29/13 | 3.52                      | 3.54               |                      |
| 11/27/13 | 3.51                      | 3.52               |                      |
| 11/26/13 | 3.49                      | 3.5                |                      |
| 11/25/13 | 3.52                      | 3.53               |                      |
| 11/22/13 | 3.53                      | 3.54               |                      |
| 11/21/13 | 3.58                      | 3.59               |                      |
| 11/20/13 | 3.59                      | 3.61               |                      |
| 11/19/13 | 3.49                      | 3.5                |                      |
| 11/18/13 | 3.45                      | 3.46               |                      |
| 11/15/13 | 3.49                      | 3.5                |                      |
| 11/14/13 | 3.47                      | 3.49               |                      |
| 11/13/13 | 3.52                      | 3.54               |                      |
| 11/12/13 | 3.55                      | 3.57               |                      |
| 11/8/13  | 3.53                      | 3.55               |                      |
| 11/7/13  | 3.39                      | 3.41               |                      |
| 11/6/13  | 3.45                      | 3.46               |                      |
| 11/5/13  | 3.44                      | 3.46               |                      |
| 11/4/13  | 3.38                      | 3.4                |                      |
| 11/1/13  | 3.38                      | 3.4                |                      |
| 10/31/13 | 3.32                      | 3.33               |                      |
| 10/30/13 | 3.32                      | 3.33               |                      |
| 10/29/13 | 3.3                       | 3.31               |                      |
| 10/28/13 | 3.3                       | 3.31               |                      |
| 10/25/13 | 3.28                      | 3.3                |                      |
| 10/24/13 | 3.29                      | 3.3                |                      |
| 10/23/13 | 3.28                      | 3.29               |                      |
| 10/22/13 | 3.3                       | 3.31               |                      |
| 10/21/13 | 3.38                      | 3.39               |                      |
| 10/18/13 | 3.34                      | 3.36               |                      |
| 10/17/13 | 3.35                      | 3.36               |                      |
| 10/16/13 | 3.42                      | 3.43               |                      |
| 10/15/13 | 3.49                      | 3.5                |                      |
| 10/11/13 | 3.44                      | 3.45               |                      |
| 10/10/13 | 3.45                      | 3.46               |                      |
| 10/9/13  | 3.42                      | 3.43               |                      |
| 10/8/13  | 3.4                       | 3.41               |                      |
| 10/7/13  | 3.4                       | 3.41               |                      |
| 10/4/13  | 3.42                      | 3.43               |                      |
| 10/3/13  | 3.39                      | 3.4                |                      |
| 10/2/13  | 3.4                       | 3.41               |                      |
| 10/1/13  | 3.41                      | 3.43               |                      |
| 9/30/13  | 3.39                      | 3.41               |                      |
| 9/27/13  | 3.38                      | 3.4                |                      |
| 9/26/13  | 3.4                       | 3.41               |                      |
| 9/25/13  | 3.36                      | 3.37               |                      |
| 9/24/13  | 3.39                      | 3.4                |                      |
| 9/23/13  | 3.45                      | 3.46               |                      |
| 9/20/13  | 3.48                      | 3.5                |                      |
| 9/19/13  | 3.51                      | 3.52               |                      |
| 9/18/13  | 3.45                      | 3.46               |                      |
| 9/17/13  | 3.56                      | 3.57               |                      |
| 9/16/13  | 3.6                       | 3.61               |                      |
| 9/13/13  | 3.58                      | 3.59               |                      |
| 9/12/13  | 3.59                      | 3.6                |                      |
| 9/11/13  | 3.6                       | 3.61               |                      |
| 9/10/13  | 3.63                      | 3.65               |                      |
| 9/9/13   | 3.58                      | 3.6                |                      |
| 9/6/13   | 3.61                      | 3.62               |                      |
| 9/5/13   | 3.63                      | 3.64               |                      |
| 9/4/13   | 3.55                      | 3.56               |                      |
| 9/3/13   | 3.53                      | 3.54               |                      |
| 8/30/13  | 3.45                      | 3.46               |                      |
| 8/29/13  | 3.43                      | 3.45               |                      |
| 8/28/13  | 3.49                      | 3.5                |                      |
| 8/27/13  | 3.44                      | 3.45               |                      |
| 8/26/13  | 3.5                       | 3.52               |                      |
| 8/23/13  | 3.53                      | 3.55               |                      |
| 8/22/13  | 3.62                      | 3.63               |                      |
| 8/21/13  | 3.62                      | 3.64               |                      |
| 8/20/13  | 3.58                      | 3.59               |                      |
| 8/19/13  | 3.62                      | 3.64               |                      |
| 8/16/13  | 3.59                      | 3.61               |                      |
| 8/15/13  | 3.51                      | 3.54               |                      |
| 8/14/13  | 3.44                      | 3.48               |                      |
| 8/13/13  | 3.44                      | 3.48               |                      |
| 8/12/13  | 3.35                      | 3.39               |                      |
| 8/9/13   | 3.32                      | 3.36               |                      |
| 8/8/13   | 3.33                      | 3.37               |                      |
| 8/7/13   | 3.34                      | 3.37               |                      |
| 8/6/13   | 3.39                      | 3.42               |                      |
| 8/5/13   | 3.4                       | 3.42               |                      |
| 8/2/13   | 3.36                      | 3.39               |                      |
| 8/1/13   | 3.45                      | 3.48               |                      |
| 7/31/13  | 3.31                      | 3.34               |                      |
| 7/30/13  | 3.34                      | 3.36               |                      |
| 7/29/13  | 3.32                      | 3.35               |                      |
| 7/26/13  | 3.28                      | 3.31               |                      |
| 7/25/13  | 3.32                      | 3.34               |                      |
| 7/24/13  | 3.32                      | 3.34               |                      |
| 7/23/13  | 3.25                      | 3.27               |                      |
| 7/22/13  | 3.22                      | 3.25               |                      |
| 7/19/13  | 3.23                      | 3.25               |                      |
| 7/18/13  | 3.29                      | 3.32               |                      |
| 7/17/13  | 3.24                      | 3.27               |                      |
| 7/16/13  | 3.25                      | 3.28               |                      |
| 7/15/13  | 3.28                      | 3.3                |                      |
| 7/12/13  | 3.31                      | 3.34               |                      |
| 7/11/13  | 3.31                      | 3.33               |                      |
| 7/10/13  | 3.38                      | 3.4                |                      |
| 7/9/13   | 3.34                      | 3.36               |                      |
| 7/8/13   | 3.33                      | 3.35               |                      |
| 7/5/13   | 3.39                      | 3.41               |                      |
| 7/3/13   | 3.19                      | 3.22               |                      |
| 7/2/13   | 3.16                      | 3.18               |                      |
| 7/1/13   | 3.17                      | 3.19               |                      |
| 6/28/13  | 3.2                       | 3.22               |                      |
| 6/27/13  | 3.2                       | 3.22               |                      |
| 6/26/13  | 3.26                      | 3.27               |                      |
| 6/25/13  | 3.29                      | 3.31               |                      |
| 6/24/13  | 3.25                      | 3.27               |                      |
| 6/21/13  | 3.24                      | 3.26               |                      |
| 6/20/13  | 3.16                      | 3.18               |                      |
| 6/19/13  | 3.07                      | 3.09               |                      |
| 6/18/13  | 2.98                      | 3                  |                      |
| 6/17/13  | 2.99                      | 3.01               |                      |
| 6/14/13  | 2.93                      | 2.95               |                      |
| 6/13/13  | 2.97                      | 2.99               |                      |
| 6/12/13  | 3.02                      | 3.04               |                      |
| 6/11/13  | 2.98                      | 3                  |                      |
| 6/10/13  | 3                         | 3.03               |                      |
| 6/7/13   | 2.96                      | 2.98               |                      |
| 6/6/13   | 2.87                      | 2.89               |                      |
| 6/5/13   | 2.89                      | 2.9                |                      |
| 6/4/13   | 2.93                      | 2.95               |                      |
| 6/3/13   | 2.91                      | 2.92               |                      |
| 5/31/13  | 2.93                      | 2.95               |                      |
| 5/30/13  | 2.91                      | 2.92               |                      |
| 5/29/13  | 2.9                       | 2.91               |                      |
| 5/28/13  | 2.94                      | 2.95               |                      |
| 5/24/13  | 2.8                       | 2.8                |                      |
| 5/23/13  | 2.81                      | 2.82               |                      |
| 5/22/13  | 2.82                      | 2.83               |                      |
| 5/21/13  | 2.75                      | 2.75               |                      |
| 5/20/13  | 2.78                      | 2.79               |                      |
| 5/17/13  | 2.77                      | 2.77               |                      |
| 5/16/13  | 2.69                      | 2.69               |                      |
| 5/15/13  | 2.76                      | 2.76               |                      |
| 5/14/13  | 2.76                      | 2.77               |                      |
| 5/13/13  | 2.72                      | 2.73               |                      |
| 5/10/13  | 2.69                      | 2.7                |                      |
| 5/9/13   | 2.6                       | 2.6                |                      |
| 5/8/13   | 2.6                       | 2.61               |                      |
| 5/7/13   | 2.61                      | 2.62               |                      |
| 5/6/13   | 2.59                      | 2.6                |                      |
| 5/3/13   | 2.57                      | 2.58               |                      |
| 5/2/13   | 2.43                      | 2.44               |                      |
| 5/1/13   | 2.44                      | 2.44               |                      |
| 4/30/13  | 2.49                      | 2.49               |                      |
| 4/29/13  | 2.48                      | 2.49               |                      |
| 4/26/13  | 2.47                      | 2.47               |                      |
| 4/25/13  | 2.52                      | 2.52               |                      |
| 4/24/13  | 2.5                       | 2.5                |                      |
| 4/23/13  | 2.51                      | 2.52               |                      |
| 4/22/13  | 2.49                      | 2.5                |                      |
| 4/19/13  | 2.5                       | 2.5                |                      |
| 4/18/13  | 2.49                      | 2.49               |                      |
| 4/17/13  | 2.5                       | 2.51               |                      |
| 4/16/13  | 2.53                      | 2.53               |                      |
| 4/15/13  | 2.49                      | 2.5                |                      |
| 4/12/13  | 2.53                      | 2.54               |                      |
| 4/11/13  | 2.61                      | 2.62               |                      |
| 4/10/13  | 2.62                      | 2.63               |                      |
| 4/9/13   | 2.56                      | 2.57               |                      |
| 4/8/13   | 2.53                      | 2.54               |                      |
| 4/5/13   | 2.5                       | 2.5                |                      |
| 4/4/13   | 2.6                       | 2.6                |                      |
| 4/3/13   | 2.66                      | 2.66               |                      |
| 4/2/13   | 2.71                      | 2.72               |                      |
| 4/1/13   | 2.69                      | 2.7                |                      |
| 3/28/13  | 2.71                      | 2.71               |                      |
| 3/27/13  | 2.7                       | 2.71               |                      |
| 3/26/13  | 2.74                      | 2.75               |                      |
| 3/25/13  | 2.75                      | 2.76               |                      |
| 3/22/13  | 2.75                      | 2.75               |                      |
| 3/21/13  | 2.76                      | 2.77               |                      |
| 3/20/13  | 2.8                       | 2.8                |                      |
| 3/19/13  | 2.74                      | 2.75               |                      |
| 3/18/13  | 2.79                      | 2.79               |                      |
| 3/15/13  | 2.84                      | 2.85               |                      |
| 3/14/13  | 2.87                      | 2.87               |                      |
| 3/13/13  | 2.85                      | 2.85               |                      |
| 3/12/13  | 2.84                      | 2.85               |                      |
| 3/11/13  | 2.88                      | 2.89               |                      |
| 3/8/13   | 2.88                      | 2.89               |                      |
| 3/7/13   | 2.82                      | 2.82               |                      |
| 3/6/13   | 2.77                      | 2.77               |                      |
| 3/5/13   | 2.72                      | 2.72               |                      |
| 3/4/13   | 2.7                       | 2.7                |                      |
| 3/1/13   | 2.68                      | 2.68               |                      |
| 2/28/13  | 2.71                      | 2.71               |                      |
| 2/27/13  | 2.72                      | 2.72               |                      |
| 2/26/13  | 2.69                      | 2.69               |                      |
| 2/25/13  | 2.69                      | 2.69               |                      |
| 2/22/13  | 2.78                      | 2.77               |                      |
| 2/21/13  | 2.79                      | 2.79               |                      |
| 2/20/13  | 2.82                      | 2.82               |                      |
| 2/19/13  | 2.83                      | 2.83               |                      |
| 2/15/13  | 2.78                      | 2.8                |                      |
| 2/14/13  | 2.76                      | 2.79               |                      |
| 2/13/13  | 2.81                      | 2.86               |                      |
| 2/12/13  | 2.77                      | 2.81               |                      |
| 2/11/13  | 2.74                      | 2.78               |                      |
| 2/8/13   | 2.75                      | 2.79               |                      |
| 2/7/13   | 2.75                      | 2.78               |                      |
| 2/6/13   | 2.76                      | 2.79               |                      |
| 2/5/13   | 2.79                      | 2.83               |                      |
| 2/4/13   | 2.75                      | 2.79               |                      |
| 2/1/13   | 2.79                      | 2.83               |                      |
| 1/31/13  | 2.75                      | 2.79               |                      |
| 1/30/13  | 2.77                      | 2.8                |                      |
| 1/29/13  | 2.76                      | 2.79               |                      |
| 1/28/13  | 2.73                      | 2.76               |                      |
| 1/25/13  | 2.72                      | 2.75               |                      |
| 1/24/13  | 2.62                      | 2.64               |                      |
| 1/23/13  | 2.6                       | 2.62               |                      |
| 1/22/13  | 2.6                       | 2.62               |                      |
| 1/18/13  | 2.61                      | 2.63               |                      |
| 1/17/13  | 2.64                      | 2.66               |                      |
| 1/16/13  | 2.59                      | 2.61               |                      |
| 1/15/13  | 2.6                       | 2.62               |                      |
| 1/14/13  | 2.63                      | 2.65               |                      |
| 1/11/13  | 2.63                      | 2.65               |                      |
| 1/10/13  | 2.66                      | 2.68               |                      |
| 1/9/13   | 2.63                      | 2.65               |                      |
| 1/8/13   | 2.64                      | 2.66               |                      |
| 1/7/13   | 2.68                      | 2.7                |                      |
| 1/4/13   | 2.68                      | 2.7                |                      |
| 1/3/13   | 2.69                      | 2.7                |                      |
| 1/2/13   | 2.61                      | 2.63               |                      |
| 12/31/12 | 2.53                      | 2.54               |                      |
| 12/28/12 | 2.46                      | 2.47               |                      |
| 12/27/12 | 2.47                      | 2.48               |                      |
| 12/26/12 | 2.51                      | 2.52               |                      |
| 12/24/12 | 2.52                      | 2.53               |                      |
| 12/21/12 | 2.51                      | 2.52               |                      |
| 12/20/12 | 2.56                      | 2.57               |                      |
| 12/19/12 | 2.57                      | 2.58               |                      |
| 12/18/12 | 2.58                      | 2.59               |                      |
| 12/17/12 | 2.52                      | 2.53               |                      |
| 12/14/12 | 2.45                      | 2.46               |                      |
| 12/13/12 | 2.48                      | 2.49               |                      |
| 12/12/12 | 2.47                      | 2.48               |                      |
| 12/11/12 | 2.41                      | 2.41               |                      |
| 12/10/12 | 2.38                      | 2.38               |                      |
| 12/7/12  | 2.39                      | 2.39               |                      |
| 12/6/12  | 2.34                      | 2.33               |                      |
| 12/5/12  | 2.35                      | 2.35               |                      |
| 12/4/12  | 2.36                      | 2.36               |                      |
| 12/3/12  | 2.38                      | 2.37               |                      |
| 11/30/12 | 2.38                      | 2.37               |                      |
| 11/29/12 | 2.37                      | 2.37               |                      |
| 11/28/12 | 2.37                      | 2.36               |                      |
| 11/27/12 | 2.38                      | 2.38               |                      |
| 11/26/12 | 2.39                      | 2.39               |                      |
| 11/23/12 | 2.42                      | 2.42               |                      |
| 11/21/12 | 2.42                      | 2.42               |                      |
| 11/20/12 | 2.4                       | 2.4                |                      |
| 11/19/12 | 2.35                      | 2.34               |                      |
| 11/16/12 | 2.31                      | 2.31               |                      |
| 11/15/12 | 2.28                      | 2.3                |                      |
| 11/14/12 | 2.28                      | 2.31               |                      |
| 11/13/12 | 2.28                      | 2.31               |                      |
| 11/9/12  | 2.31                      | 2.34               |                      |
| 11/8/12  | 2.32                      | 2.35               |                      |
| 11/7/12  | 2.39                      | 2.42               |                      |
| 11/6/12  | 2.49                      | 2.52               |                      |
| 11/5/12  | 2.44                      | 2.47               |                      |
| 11/2/12  | 2.47                      | 2.51               |                      |
| 11/1/12  | 2.46                      | 2.5                |                      |
| 10/31/12 | 2.42                      | 2.46               |                      |
| 10/29/12 | 2.44                      | 2.48               |                      |
| 10/26/12 | 2.49                      | 2.53               |                      |
| 10/25/12 | 2.56                      | 2.6                |                      |
| 10/24/12 | 2.5                       | 2.55               |                      |
| 10/23/12 | 2.48                      | 2.53               |                      |
| 10/22/12 | 2.53                      | 2.57               |                      |
| 10/19/12 | 2.51                      | 2.55               |                      |
| 10/18/12 | 2.59                      | 2.63               |                      |
| 10/17/12 | 2.55                      | 2.6                |                      |
| 10/16/12 | 2.48                      | 2.51               |                      |
| 10/15/12 | 2.41                      | 2.45               |                      |
| 10/12/12 | 2.4                       | 2.44               |                      |
| 10/11/12 | 2.42                      | 2.45               |                      |
| 10/10/12 | 2.44                      | 2.48               |                      |
| 10/9/12  | 2.48                      | 2.52               |                      |
| 10/5/12  | 2.51                      | 2.55               |                      |
| 10/4/12  | 2.44                      | 2.48               |                      |
| 10/3/12  | 2.38                      | 2.42               |                      |
| 10/2/12  | 2.37                      | 2.41               |                      |
| 10/1/12  | 2.38                      | 2.41               |                      |
| 9/28/12  | 2.38                      | 2.42               |                      |
| 9/27/12  | 2.39                      | 2.43               |                      |
| 9/26/12  | 2.36                      | 2.4                |                      |
| 9/25/12  | 2.43                      | 2.47               |                      |
| 9/24/12  | 2.48                      | 2.53               |                      |
| 9/21/12  | 2.52                      | 2.57               |                      |
| 9/20/12  | 2.53                      | 2.58               |                      |
| 9/19/12  | 2.54                      | 2.58               |                      |
| 9/18/12  | 2.57                      | 2.61               |                      |
| 9/17/12  | 2.6                       | 2.64               |                      |
| 9/14/12  | 2.64                      | 2.68               |                      |
| 9/13/12  | 2.5                       | 2.53               |                      |
| 9/12/12  | 2.49                      | 2.52               |                      |
| 9/11/12  | 2.41                      | 2.44               |                      |
| 9/10/12  | 2.4                       | 2.43               |                      |
| 9/7/12   | 2.39                      | 2.42               |                      |
| 9/6/12   | 2.38                      | 2.41               |                      |
| 9/5/12   | 2.29                      | 2.32               |                      |
| 9/4/12   | 2.28                      | 2.3                |                      |
| 8/31/12  | 2.27                      | 2.29               |                      |
| 8/30/12  | 2.33                      | 2.36               |                      |
| 8/29/12  | 2.36                      | 2.38               |                      |
| 8/28/12  | 2.34                      | 2.36               |                      |
| 8/27/12  | 2.35                      | 2.38               |                      |
| 8/24/12  | 2.39                      | 2.41               |                      |
| 8/23/12  | 2.38                      | 2.41               |                      |
| 8/22/12  | 2.41                      | 2.44               |                      |
| 8/21/12  | 2.5                       | 2.53               |                      |
| 8/20/12  | 2.53                      | 2.55               |                      |
| 8/17/12  | 2.53                      | 2.55               |                      |
| 8/16/12  | 2.55                      | 2.57               |                      |
| 8/15/12  | 2.48                      | 2.53               |                      |
| 8/14/12  | 2.39                      | 2.45               |                      |
| 8/13/12  | 2.31                      | 2.37               |                      |
| 8/10/12  | 2.32                      | 2.37               |                      |
| 8/9/12   | 2.35                      | 2.4                |                      |
| 8/8/12   | 2.34                      | 2.39               |                      |
| 8/7/12   | 2.32                      | 2.37               |                      |
| 8/6/12   | 2.24                      | 2.29               |                      |
| 8/3/12   | 2.25                      | 2.3                |                      |
| 8/2/12   | 2.15                      | 2.2                |                      |
| 8/1/12   | 2.21                      | 2.25               |                      |
| 7/31/12  | 2.16                      | 2.21               |                      |
| 7/30/12  | 2.18                      | 2.22               |                      |
| 7/27/12  | 2.23                      | 2.27               |                      |
| 7/26/12  | 2.09                      | 2.13               |                      |
| 7/25/12  | 2.06                      | 2.11               |                      |
| 7/24/12  | 2.07                      | 2.11               |                      |
| 7/23/12  | 2.11                      | 2.15               |                      |
| 7/20/12  | 2.14                      | 2.17               |                      |
| 7/19/12  | 2.2                       | 2.24               |                      |
| 7/18/12  | 2.17                      | 2.21               |                      |
| 7/17/12  | 2.18                      | 2.22               |                      |
| 7/16/12  | 2.15                      | 2.18               |                      |
| 7/13/12  | 2.17                      | 2.2                |                      |
| 7/12/12  | 2.15                      | 2.18               |                      |
| 7/11/12  | 2.19                      | 2.22               |                      |
| 7/10/12  | 2.19                      | 2.22               |                      |
| 7/9/12   | 2.21                      | 2.24               |                      |
| 7/6/12   | 2.25                      | 2.28               |                      |
| 7/5/12   | 2.3                       | 2.34               |                      |
| 7/3/12   | 2.32                      | 2.36               |                      |
| 7/2/12   | 2.27                      | 2.3                |                      |
| 6/29/12  | 2.35                      | 2.38               |                      |
| 6/28/12  | 2.26                      | 2.28               |                      |
| 6/27/12  | 2.3                       | 2.32               |                      |
| 6/26/12  | 2.31                      | 2.34               |                      |
| 6/25/12  | 2.28                      | 2.31               |                      |
| 6/22/12  | 2.35                      | 2.37               |                      |
| 6/21/12  | 2.28                      | 2.3                |                      |
| 6/20/12  | 2.31                      | 2.34               |                      |
| 6/19/12  | 2.31                      | 2.33               |                      |
| 6/18/12  | 2.26                      | 2.28               |                      |
| 6/15/12  | 2.28                      | 2.3                |                      |
| 6/14/12  | 2.31                      | 2.33               |                      |
| 6/13/12  | 2.28                      | 2.3                |                      |
| 6/12/12  | 2.35                      | 2.37               |                      |
| 6/11/12  | 2.29                      | 2.3                |                      |
| 6/8/12   | 2.34                      | 2.36               |                      |
| 6/7/12   | 2.33                      | 2.35               |                      |
| 6/6/12   | 2.32                      | 2.34               |                      |
| 6/5/12   | 2.21                      | 2.23               |                      |
| 6/4/12   | 2.16                      | 2.17               |                      |
| 6/1/12   | 2.11                      | 2.13               |                      |
| 5/31/12  | 2.25                      | 2.27               |                      |
| 5/30/12  | 2.3                       | 2.32               |                      |
| 5/29/12  | 2.42                      | 2.44               |                      |
| 5/25/12  | 2.43                      | 2.44               |                      |
| 5/24/12  | 2.44                      | 2.46               |                      |
| 5/23/12  | 2.39                      | 2.41               |                      |
| 5/22/12  | 2.46                      | 2.48               |                      |
| 5/21/12  | 2.4                       | 2.42               |                      |
| 5/18/12  | 2.39                      | 2.4                |                      |
| 5/17/12  | 2.38                      | 2.39               |                      |
| 5/16/12  | 2.47                      | 2.48               |                      |
| 5/15/12  | 2.48                      | 2.5                |                      |
| 5/14/12  | 2.5                       | 2.53               |                      |
| 5/11/12  | 2.57                      | 2.59               |                      |
| 5/10/12  | 2.61                      | 2.64               |                      |
| 5/9/12   | 2.59                      | 2.63               |                      |
| 5/8/12   | 2.6                       | 2.63               |                      |
| 5/7/12   | 2.64                      | 2.67               |                      |
| 5/4/12   | 2.64                      | 2.67               |                      |
| 5/3/12   | 2.69                      | 2.72               |                      |
| 5/2/12   | 2.68                      | 2.72               |                      |
| 5/1/12   | 2.72                      | 2.76               |                      |
| 4/30/12  | 2.69                      | 2.73               |                      |
| 4/27/12  | 2.69                      | 2.73               |                      |
| 4/26/12  | 2.71                      | 2.74               |                      |
| 4/25/12  | 2.73                      | 2.76               |                      |
| 4/24/12  | 2.71                      | 2.75               |                      |
| 4/23/12  | 2.67                      | 2.71               |                      |
| 4/20/12  | 2.71                      | 2.75               |                      |
| 4/19/12  | 2.71                      | 2.74               |                      |
| 4/18/12  | 2.72                      | 2.76               |                      |
| 4/17/12  | 2.75                      | 2.79               |                      |
| 4/16/12  | 2.71                      | 2.75               |                      |
| 4/13/12  | 2.74                      | 2.77               |                      |
| 4/12/12  | 2.81                      | 2.85               |                      |
| 4/11/12  | 2.78                      | 2.82               |                      |
| 4/10/12  | 2.73                      | 2.77               |                      |
| 4/9/12   | 2.78                      | 2.82               |                      |
| 4/6/12   | 2.81                      | 2.85               |                      |
| 4/5/12   | 2.93                      | 2.97               |                      |
| 4/4/12   | 2.98                      | 3.02               |                      |
| 4/3/12   | 3.02                      | 3.07               |                      |
| 4/2/12   | 2.96                      | 3                  |                      |
| 3/30/12  | 2.96                      | 3                  |                      |
| 3/29/12  | 2.89                      | 2.93               |                      |
| 3/28/12  | 2.93                      | 2.97               |                      |
| 3/27/12  | 2.91                      | 2.96               |                      |
| 3/26/12  | 2.96                      | 3                  |                      |
| 3/23/12  | 2.95                      | 2.99               |                      |
| 3/22/12  | 3                         | 3.04               |                      |
| 3/21/12  | 3.01                      | 3.06               |                      |
| 3/20/12  | 3.08                      | 3.13               |                      |
| 3/19/12  | 3.1                       | 3.14               |                      |
| 3/16/12  | 3.03                      | 3.08               |                      |
| 3/15/12  | 3.03                      | 3.08               |                      |
| 3/14/12  | 3.03                      | 3.08               |                      |
| 3/13/12  | 2.87                      | 2.92               |                      |
| 3/12/12  | 2.77                      | 2.82               |                      |
| 3/9/12   | 2.79                      | 2.83               |                      |
| 3/8/12   | 2.78                      | 2.82               |                      |
| 3/7/12   | 2.72                      | 2.76               |                      |
| 3/6/12   | 2.69                      | 2.73               |                      |
| 3/5/12   | 2.74                      | 2.78               |                      |
| 3/2/12   | 2.72                      | 2.77               |                      |
| 3/1/12   | 2.76                      | 2.8                |                      |
| 2/29/12  | 2.69                      | 2.73               |                      |
| 2/28/12  | 2.67                      | 2.71               |                      |
| 2/27/12  | 2.65                      | 2.69               |                      |
| 2/24/12  | 2.71                      | 2.75               |                      |
| 2/23/12  | 2.73                      | 2.77               |                      |
| 2/22/12  | 2.75                      | 2.79               |                      |
| 2/21/12  | 2.8                       | 2.84               |                      |
| 2/17/12  | 2.76                      | 2.8                |                      |
| 2/16/12  | 2.74                      | 2.78               |                      |
| 2/15/12  | 2.69                      | 2.72               |                      |
| 2/14/12  | 2.65                      | 2.7                |                      |
| 2/13/12  | 2.73                      | 2.78               |                      |
| 2/10/12  | 2.7                       | 2.75               |                      |
| 2/9/12   | 2.77                      | 2.83               |                      |
| 2/8/12   | 2.73                      | 2.78               |                      |
| 2/7/12   | 2.73                      | 2.78               |                      |
| 2/6/12   | 2.67                      | 2.71               |                      |
| 2/3/12   | 2.72                      | 2.76               |                      |
| 2/2/12   | 2.59                      | 2.64               |                      |
| 2/1/12   | 2.6                       | 2.65               |                      |
| 1/31/12  | 2.54                      | 2.59               |                      |
| 1/30/12  | 2.59                      | 2.64               |                      |
| 1/27/12  | 2.67                      | 2.71               |                      |
| 1/26/12  | 2.7                       | 2.74               |                      |
| 1/25/12  | 2.74                      | 2.78               |                      |
| 1/24/12  | 2.78                      | 2.82               |                      |
| 1/23/12  | 2.78                      | 2.82               |                      |
| 1/20/12  | 2.74                      | 2.78               |                      |
| 1/19/12  | 2.68                      | 2.72               |                      |
| 1/18/12  | 2.59                      | 2.63               |                      |
| 1/17/12  | 2.53                      | 2.57               |                      |
| 1/13/12  | 2.55                      | 2.59               |                      |
| 1/12/12  | 2.61                      | 2.65               |                      |
| 1/11/12  | 2.6                       | 2.63               |                      |
| 1/10/12  | 2.68                      | 2.71               |                      |
| 1/9/12   | 2.66                      | 2.7                |                      |
| 1/6/12   | 2.67                      | 2.7                |                      |
| 1/5/12   | 2.7                       | 2.74               |                      |
| 1/4/12   | 2.68                      | 2.71               |                      |
| 1/3/12   | 2.64                      | 2.67               |                      |
| 12/30/11 | 2.55                      | 2.57               |                      |
| 12/29/11 | 2.56                      | 2.58               |                      |
| 12/28/11 | 2.57                      | 2.59               |                      |
| 12/27/11 | 2.69                      | 2.72               |                      |
| 12/23/11 | 2.7                       | 2.73               |                      |
| 12/22/11 | 2.64                      | 2.67               |                      |
| 12/21/11 | 2.64                      | 2.67               |                      |
| 12/20/11 | 2.58                      | 2.61               |                      |
| 12/19/11 | 2.45                      | 2.48               |                      |
| 12/16/11 | 2.51                      | 2.54               |                      |
| 12/15/11 | 2.57                      | 2.6                |                      |
| 12/14/11 | 2.56                      | 2.59               |                      |
| 12/13/11 | 2.63                      | 2.66               |                      |
| 12/12/11 | 2.71                      | 2.75               |                      |
| 12/9/11  | 2.76                      | 2.79               |                      |
| 12/8/11  | 2.66                      | 2.7                |                      |
| 12/7/11  | 2.71                      | 2.74               |                      |
| 12/6/11  | 2.75                      | 2.74               |                      |
| 12/5/11  | 2.69                      | 2.73               |                      |
| 12/2/11  | 2.7                       | 2.74               |                      |
| 12/1/11  | 2.78                      | 2.82               |                      |
| 11/30/11 | 2.74                      | 2.77               |                      |
| 11/29/11 | 2.63                      | 2.66               |                      |
| 11/28/11 | 2.6                       | 2.63               |                      |
| 11/25/11 | 2.6                       | 2.62               |                      |
| 11/23/11 | 2.5                       | 2.53               |                      |
| 11/22/11 | 2.58                      | 2.6                |                      |
| 11/21/11 | 2.62                      | 2.65               |                      |
| 11/18/11 | 2.66                      | 2.69               |                      |
| 11/17/11 | 2.63                      | 2.66               |                      |
| 11/16/11 | 2.7                       | 2.73               |                      |
| 11/15/11 | 2.73                      | 2.79               |                      |
| 11/14/11 | 2.71                      | 2.77               |                      |
| 11/10/11 | 2.73                      | 2.8                |                      |
| 11/9/11  | 2.66                      | 2.73               |                      |
| 11/8/11  | 2.77                      | 2.84               |                      |
| 11/7/11  | 2.7                       | 2.77               |                      |
| 11/4/11  | 2.73                      | 2.81               |                      |
| 11/3/11  | 2.75                      | 2.83               |                      |
| 11/2/11  | 2.68                      | 2.75               |                      |
| 11/1/11  | 2.66                      | 2.73               |                      |
| 10/31/11 | 2.82                      | 2.89               |                      |
| 10/28/11 | 3.02                      | 3.09               |                      |
| 10/27/11 | 3.1                       | 3.18               |                      |
| 10/26/11 | 2.88                      | 2.95               |                      |
| 10/25/11 | 2.79                      | 2.86               |                      |
| 10/24/11 | 2.92                      | 3                  |                      |
| 10/21/11 | 2.91                      | 2.98               |                      |
| 10/20/11 | 2.85                      | 2.92               |                      |
| 10/19/11 | 2.83                      | 2.9                |                      |
| 10/18/11 | 2.84                      | 2.91               |                      |
| 10/17/11 | 2.81                      | 2.88               |                      |
| 10/14/11 | 2.9                       | 2.97               |                      |
| 10/13/11 | 2.83                      | 2.9                |                      |
| 10/12/11 | 2.87                      | 2.94               |                      |
| 10/11/11 | 2.8                       | 2.87               |                      |
| 10/7/11  | 2.71                      | 2.78               |                      |
| 10/6/11  | 2.64                      | 2.71               |                      |
| 10/5/11  | 2.55                      | 2.62               |                      |
| 10/4/11  | 2.46                      | 2.53               |                      |
| 10/3/11  | 2.44                      | 2.51               |                      |
| 9/30/11  | 2.58                      | 2.66               |                      |
| 9/29/11  | 2.68                      | 2.76               |                      |
| 9/28/11  | 2.74                      | 2.82               |                      |
| 9/27/11  | 2.72                      | 2.79               |                      |
| 9/26/11  | 2.62                      | 2.69               |                      |
| 9/23/11  | 2.53                      | 2.59               |                      |
| 9/22/11  | 2.41                      | 2.48               |                      |
| 9/21/11  | 2.62                      | 2.69               |                      |
| 9/20/11  | 2.76                      | 2.82               |                      |
| 9/19/11  | 2.77                      | 2.84               |                      |
| 9/16/11  | 2.89                      | 2.96               |                      |
| 9/15/11  | 2.9                       | 2.97               |                      |
| 9/14/11  | 2.85                      | 2.92               |                      |
| 9/13/11  | 2.85                      | 2.92               |                      |
| 9/12/11  | 2.78                      | 2.84               |                      |
| 9/9/11   | 2.79                      | 2.86               |                      |
| 9/8/11   | 2.85                      | 2.92               |                      |
| 9/7/11   | 2.9                       | 2.96               |                      |
| 9/6/11   | 2.8                       | 2.86               |                      |
| 9/2/11   | 2.86                      | 2.92               |                      |
| 9/1/11   | 3.03                      | 3.1                |                      |
| 8/31/11  | 3.12                      | 3.19               |                      |
| 8/30/11  | 3.05                      | 3.12               |                      |
| 8/29/11  | 3.16                      | 3.22               |                      |
| 8/26/11  | 3.07                      | 3.13               |                      |
| 8/25/11  | 3.11                      | 3.17               |                      |
| 8/24/11  | 3.17                      | 3.23               |                      |
| 8/23/11  | 3                         | 3.06               |                      |
| 8/22/11  | 2.95                      | 3                  |                      |
| 8/19/11  | 2.92                      | 2.97               |                      |
| 8/18/11  | 2.97                      | 3.02               |                      |
| 8/17/11  | 3.08                      | 3.14               |                      |
| 8/16/11  | 3.17                      | 3.23               |                      |
| 8/15/11  | 3.21                      | 3.29               |                      |
| 8/12/11  | 3.14                      | 3.24               |                      |
| 8/11/11  | 3.25                      | 3.34               |                      |
| 8/10/11  | 3.02                      | 3.08               |                      |
| 8/9/11   | 3.06                      | 3.17               |                      |
| 8/8/11   | 3.21                      | 3.31               |                      |
| 8/5/11   | 3.38                      | 3.49               |                      |
| 8/4/11   | 3.26                      | 3.37               |                      |
| 8/3/11   | 3.44                      | 3.55               |                      |
| 8/2/11   | 3.48                      | 3.59               |                      |
| 8/1/11   | 3.61                      | 3.72               |                      |
| 7/29/11  | 3.66                      | 3.77               |                      |
| 7/28/11  | 3.81                      | 3.93               |                      |
| 7/27/11  | 3.84                      | 3.95               |                      |
| 7/26/11  | 3.83                      | 3.94               |                      |
| 7/25/11  | 3.87                      | 3.98               |                      |
| 7/22/11  | 3.81                      | 3.93               |                      |
| 7/21/11  | 3.86                      | 3.98               |                      |
| 7/20/11  | 3.8                       | 3.92               |                      |
| 7/19/11  | 3.74                      | 3.86               |                      |
| 7/18/11  | 3.83                      | 3.95               |                      |
| 7/15/11  | 3.8                       | 3.92               |                      |
| 7/14/11  | 3.81                      | 3.92               |                      |
| 7/13/11  | 3.74                      | 3.85               |                      |
| 7/12/11  | 3.75                      | 3.86               |                      |
| 7/11/11  | 3.77                      | 3.88               |                      |
| 7/8/11   | 3.86                      | 3.97               |                      |
| 7/7/11   | 3.97                      | 4.08               |                      |
| 7/6/11   | 3.94                      | 4.05               |                      |
| 7/5/11   | 3.98                      | 4.09               |                      |
| 7/1/11   | 4.01                      | 4.12               |                      |
| 6/30/11  | 3.98                      | 4.09               |                      |
| 6/29/11  | 3.97                      | 4.08               |                      |
| 6/28/11  | 3.9                       | 4.01               |                      |
| 6/27/11  | 3.82                      | 3.94               |                      |
| 6/24/11  | 3.72                      | 3.83               |                      |
| 6/23/11  | 3.74                      | 3.84               |                      |
| 6/22/11  | 3.81                      | 3.91               |                      |
| 6/21/11  | 3.8                       | 3.9                |                      |
| 6/20/11  | 3.77                      | 3.87               |                      |
| 6/17/11  | 3.76                      | 3.86               |                      |
| 6/16/11  | 3.74                      | 3.84               |                      |
| 6/15/11  | 3.78                      | 3.89               |                      |
| 6/14/11  | 3.9                       | 4                  |                      |
| 6/13/11  | 3.79                      | 3.89               |                      |
| 6/10/11  | 3.77                      | 3.87               |                      |
| 6/9/11   | 3.81                      | 3.91               |                      |
| 6/8/11   | 3.77                      | 3.88               |                      |
| 6/7/11   | 3.84                      | 3.94               |                      |
| 6/6/11   | 3.82                      | 3.92               |                      |
| 6/3/11   | 3.8                       | 3.9                |                      |
| 6/2/11   | 3.83                      | 3.92               |                      |
| 6/1/11   | 3.74                      | 3.83               |                      |
| 5/31/11  | 3.82                      | 3.91               |                      |
| 5/27/11  | 3.85                      | 3.94               |                      |
| 5/26/11  | 3.83                      | 3.93               |                      |
| 5/25/11  | 3.89                      | 3.99               |                      |
| 5/24/11  | 3.87                      | 3.96               |                      |
| 5/23/11  | 3.88                      | 3.97               |                      |
| 5/20/11  | 3.91                      | 4                  |                      |
| 5/19/11  | 3.92                      | 4.01               |                      |
| 5/18/11  | 3.91                      | 4                  |                      |
| 5/17/11  | 3.86                      | 3.94               |                      |
| 5/16/11  | 3.9                       | 3.99               |                      |
| 5/13/11  | 3.9                       | 4.03               |                      |
| 5/12/11  | 3.94                      | 4.07               |                      |
| 5/11/11  | 3.91                      | 4.04               |                      |
| 5/10/11  | 3.95                      | 4.07               |                      |
| 5/9/11   | 3.9                       | 4.03               |                      |
| 5/6/11   | 3.9                       | 4.03               |                      |
| 5/5/11   | 3.88                      | 4                  |                      |
| 5/4/11   | 3.95                      | 4.08               |                      |
| 5/3/11   | 3.98                      | 4.11               |                      |
| 5/2/11   | 4.01                      | 4.14               |                      |
| 4/29/11  | 4.03                      | 4.15               |                      |
| 4/28/11  | 4.05                      | 4.18               |                      |
| 4/27/11  | 4.09                      | 4.21               |                      |
| 4/26/11  | 4.04                      | 4.16               |                      |
| 4/25/11  | 4.09                      | 4.22               |                      |
| 4/21/11  | 4.12                      | 4.24               |                      |
| 4/20/11  | 4.12                      | 4.24               |                      |
| 4/19/11  | 4.08                      | 4.2                |                      |
| 4/18/11  | 4.1                       | 4.22               |                      |
| 4/15/11  | 4.12                      | 4.25               |                      |
| 4/14/11  | 4.2                       | 4.32               |                      |
| 4/13/11  | 4.2                       | 4.33               |                      |
| 4/12/11  | 4.23                      | 4.35               |                      |
| 4/11/11  | 4.3                       | 4.42               |                      |
| 4/8/11   | 4.29                      | 4.41               |                      |
| 4/7/11   | 4.28                      | 4.41               |                      |
| 4/6/11   | 4.25                      | 4.37               |                      |
| 4/5/11   | 4.17                      | 4.3                |                      |
| 4/4/11   | 4.14                      | 4.27               |                      |
| 4/1/11   | 4.14                      | 4.27               |                      |
| 3/31/11  | 4.16                      | 4.29               |                      |
| 3/30/11  | 4.16                      | 4.29               |                      |
| 3/29/11  | 4.18                      | 4.31               |                      |
| 3/28/11  | 4.16                      | 4.28               |                      |
| 3/25/11  | 4.15                      | 4.28               |                      |
| 3/24/11  | 4.12                      | 4.25               |                      |
| 3/23/11  | 4.07                      | 4.2                |                      |
| 3/22/11  | 4.06                      | 4.19               |                      |
| 3/21/11  | 4.07                      | 4.2                |                      |
| 3/18/11  | 4.04                      | 4.17               |                      |
| 3/17/11  | 4.02                      | 4.15               |                      |
| 3/16/11  | 3.98                      | 4.11               |                      |
| 3/15/11  | 4.07                      | 4.21               |                      |
| 3/14/11  | 4.12                      | 4.25               |                      |
| 3/11/11  | 4.16                      | 4.29               |                      |
| 3/10/11  | 4.12                      | 4.25               |                      |
| 3/9/11   | 4.22                      | 4.35               |                      |
| 3/8/11   | 4.28                      | 4.41               |                      |
| 3/7/11   | 4.24                      | 4.36               |                      |
| 3/4/11   | 4.22                      | 4.34               |                      |
| 3/3/11   | 4.28                      | 4.4                |                      |
| 3/2/11   | 4.18                      | 4.3                |                      |
| 3/1/11   | 4.12                      | 4.24               |                      |
| 2/28/11  | 4.12                      | 4.25               |                      |
| 2/25/11  | 4.14                      | 4.26               |                      |
| 2/24/11  | 4.17                      | 4.29               |                      |
| 2/23/11  | 4.21                      | 4.34               |                      |
| 2/22/11  | 4.21                      | 4.35               |                      |
| 2/18/11  | 4.32                      | 4.46               |                      |
| 2/17/11  | 4.3                       | 4.44               |                      |
| 2/16/11  | 4.32                      | 4.46               |                      |
| 2/15/11  | 4.29                      | 4.45               |                      |
| 2/14/11  | 4.29                      | 4.46               |                      |
| 2/11/11  | 4.33                      | 4.49               |                      |
| 2/10/11  | 4.38                      | 4.55               |                      |
| 2/9/11   | 4.33                      | 4.49               |                      |
| 2/8/11   | 4.4                       | 4.56               |                      |
| 2/7/11   | 4.33                      | 4.5                |                      |
| 2/4/11   | 4.35                      | 4.51               |                      |
| 2/3/11   | 4.27                      | 4.43               |                      |
| 2/2/11   | 4.22                      | 4.39               |                      |
| 2/1/11   | 4.2                       | 4.37               |                      |
| 1/31/11  | 4.15                      | 4.33               |                      |
| 1/28/11  | 4.09                      | 4.26               |                      |
| 1/27/11  | 4.15                      | 4.31               |                      |
| 1/26/11  | 4.18                      | 4.34               |                      |
| 1/25/11  | 4.07                      | 4.23               |                      |
| 1/24/11  | 4.15                      | 4.31               |                      |
| 1/21/11  | 4.17                      | 4.33               |                      |
| 1/20/11  | 4.2                       | 4.36               |                      |
| 1/19/11  | 4.11                      | 4.27               |                      |
| 1/18/11  | 4.14                      | 4.31               |                      |
| 1/14/11  | 4.11                      | 4.27               |                      |
| 1/13/11  | 4.08                      | 4.24               |                      |
| 1/12/11  | 4.11                      | 4.28               |                      |
| 1/11/11  | 4.1                       | 4.26               |                      |
| 1/10/11  | 4.06                      | 4.23               |                      |
| 1/7/11   | 4.08                      | 4.25               |                      |
| 1/6/11   | 4.15                      | 4.31               |                      |
| 1/5/11   | 4.19                      | 4.34               |                      |
| 1/4/11   | 4.06                      | 4.21               |                      |
| 1/3/11   | 4.03                      | 4.18               |                      |
| 12/31/10 | 3.98                      | 4.13               |                      |
| 12/30/10 | 4.07                      | 4.21               |                      |
| 12/29/10 | 4.05                      | 4.19               |                      |
| 12/28/10 | 4.18                      | 4.33               |                      |
| 12/27/10 | 4.05                      | 4.2                |                      |
| 12/23/10 | 4.11                      | 4.26               |                      |
| 12/22/10 | 4.08                      | 4.23               |                      |
| 12/21/10 | 4.06                      | 4.21               |                      |
| 12/20/10 | 4.07                      | 4.21               |                      |
| 12/17/10 | 4.04                      | 4.19               |                      |
| 12/16/10 | 4.17                      | 4.32               |                      |
| 12/15/10 | 4.23                      | 4.37               |                      |
| 12/14/10 | 4.18                      | 4.32               |                      |
| 12/13/10 | 4.01                      | 4.15               |                      |
| 12/10/10 | 4.04                      | 4.19               |                      |
| 12/9/10  | 4                         | 4.15               |                      |
| 12/8/10  | 4.02                      | 4.18               |                      |
| 12/7/10  | 3.95                      | 4.11               |                      |
| 12/6/10  | 3.77                      | 3.94               |                      |
| 12/3/10  | 3.85                      | 4.01               |                      |
| 12/2/10  | 3.81                      | 3.97               |                      |
| 12/1/10  | 3.78                      | 3.95               |                      |
| 11/30/10 | 3.64                      | 3.8                |                      |
| 11/29/10 | 3.67                      | 3.83               |                      |
| 11/26/10 | 3.71                      | 3.88               |                      |
| 11/24/10 | 3.79                      | 3.96               |                      |
| 11/23/10 | 3.65                      | 3.82               |                      |
| 11/22/10 | 3.68                      | 3.85               |                      |
| 11/19/10 | 3.74                      | 3.91               |                      |
| 11/18/10 | 3.78                      | 3.95               |                      |
| 11/17/10 | 3.78                      | 3.95               |                      |
| 11/16/10 | 3.72                      | 3.9                |                      |
| 11/15/10 | 3.83                      | 4.01               |                      |
| 11/12/10 | 3.67                      | 3.88               |                      |
| 11/10/10 | 3.62                      | 3.83               |                      |
| 11/9/10  | 3.63                      | 3.83               |                      |
| 11/8/10  | 3.51                      | 3.7                |                      |
| 11/5/10  | 3.5                       | 3.69               |                      |
| 11/4/10  | 3.43                      | 3.62               |                      |
| 11/3/10  | 3.53                      | 3.71               |                      |
| 11/2/10  | 3.42                      | 3.58               |                      |
| 11/1/10  | 3.49                      | 3.66               |                      |
| 10/29/10 | 3.46                      | 3.64               |                      |
| 10/28/10 | 3.52                      | 3.7                |                      |
| 10/27/10 | 3.55                      | 3.72               |                      |
| 10/26/10 | 3.48                      | 3.66               |                      |
| 10/25/10 | 3.39                      | 3.56               |                      |
| 10/22/10 | 3.41                      | 3.59               |                      |
| 10/21/10 | 3.42                      | 3.59               |                      |
| 10/20/10 | 3.35                      | 3.53               |                      |
| 10/19/10 | 3.35                      | 3.53               |                      |
| 10/18/10 | 3.39                      | 3.57               |                      |
| 10/15/10 | 3.45                      | 3.62               |                      |
| 10/14/10 | 3.37                      | 3.54               |                      |
| 10/13/10 | 3.3                       | 3.48               |                      |
| 10/12/10 | 3.27                      | 3.44               |                      |
| 10/8/10  | 3.23                      | 3.39               |                      |
| 10/7/10  | 3.22                      | 3.38               |                      |
| 10/6/10  | 3.18                      | 3.34               |                      |
| 10/5/10  | 3.26                      | 3.41               |                      |
| 10/4/10  | 3.25                      | 3.39               |                      |
| 10/1/10  | 3.26                      | 3.4                |                      |
| 9/30/10  | 3.24                      | 3.38               |                      |
| 9/29/10  | 3.24                      | 3.38               |                      |
| 9/28/10  | 3.21                      | 3.35               |                      |
| 9/27/10  | 3.27                      | 3.4                |                      |
| 9/24/10  | 3.36                      | 3.5                |                      |
| 9/23/10  | 3.3                       | 3.43               |                      |
| 9/22/10  | 3.3                       | 3.43               |                      |
| 9/21/10  | 3.35                      | 3.49               |                      |
| 9/20/10  | 3.44                      | 3.57               |                      |
| 9/17/10  | 3.48                      | 3.6                |                      |
| 9/16/10  | 3.49                      | 3.61               |                      |
| 9/15/10  | 3.44                      | 3.55               |                      |
| 9/14/10  | 3.37                      | 3.48               |                      |
| 9/13/10  | 3.42                      | 3.52               |                      |
| 9/10/10  | 3.47                      | 3.58               |                      |
| 9/9/10   | 3.43                      | 3.54               |                      |
| 9/8/10   | 3.32                      | 3.42               |                      |
| 9/7/10   | 3.27                      | 3.37               |                      |
| 9/3/10   | 3.38                      | 3.49               |                      |
| 9/2/10   | 3.3                       | 3.41               |                      |
| 9/1/10   | 3.25                      | 3.35               |                      |
| 8/31/10  | 3.12                      | 3.23               |                      |
| 8/30/10  | 3.19                      | 3.3                |                      |
| 8/27/10  | 3.31                      | 3.41               |                      |
| 8/26/10  | 3.15                      | 3.25               |                      |
| 8/25/10  | 3.2                       | 3.31               |                      |
| 8/24/10  | 3.17                      | 3.28               |                      |
| 8/23/10  | 3.26                      | 3.37               |                      |
| 8/20/10  | 3.28                      | 3.38               |                      |
| 8/19/10  | 3.26                      | 3.37               |                      |
| 8/18/10  | 3.32                      | 3.44               |                      |
| 8/17/10  | 3.35                      | 3.47               |                      |
| 8/16/10  | 3.29                      | 3.42               |                      |
| 8/13/10  | 3.39                      | 3.56               |                      |
| 8/12/10  | 3.46                      | 3.63               |                      |
| 8/11/10  | 3.45                      | 3.62               |                      |
| 8/10/10  | 3.52                      | 3.7                |                      |
| 8/9/10   | 3.56                      | 3.73               |                      |
| 8/6/10   | 3.55                      | 3.71               |                      |
| 8/5/10   | 3.62                      | 3.78               |                      |
| 8/4/10   | 3.65                      | 3.81               |                      |
| 8/3/10   | 3.62                      | 3.78               |                      |
| 8/2/10   | 3.66                      | 3.82               |                      |
| 7/30/10  | 3.59                      | 3.74               |                      |
| 7/29/10  | 3.7                       | 3.86               |                      |
| 7/28/10  | 3.7                       | 3.86               |                      |
| 7/27/10  | 3.73                      | 3.88               |                      |
| 7/26/10  | 3.67                      | 3.82               |                      |
| 7/23/10  | 3.66                      | 3.81               |                      |
| 7/22/10  | 3.6                       | 3.75               |                      |
| 7/21/10  | 3.53                      | 3.68               |                      |
| 7/20/10  | 3.63                      | 3.78               |                      |
| 7/19/10  | 3.64                      | 3.78               |                      |
| 7/16/10  | 3.6                       | 3.74               |                      |
| 7/15/10  | 3.63                      | 3.77               |                      |
| 7/14/10  | 3.7                       | 3.84               |                      |
| 7/13/10  | 3.77                      | 3.92               |                      |
| 7/12/10  | 3.72                      | 3.86               |                      |
| 7/9/10   | 3.71                      | 3.85               |                      |
| 7/8/10   | 3.67                      | 3.81               |                      |
| 7/7/10   | 3.64                      | 3.78               |                      |
| 7/6/10   | 3.58                      | 3.71               |                      |
| 7/2/10   | 3.64                      | 3.77               |                      |
| 7/1/10   | 3.58                      | 3.71               |                      |
| 6/30/10  | 3.61                      | 3.74               |                      |
| 6/29/10  | 3.63                      | 3.76               |                      |
| 6/28/10  | 3.69                      | 3.82               |                      |
| 6/25/10  | 3.76                      | 3.89               |                      |
| 6/24/10  | 3.78                      | 3.91               |                      |
| 6/23/10  | 3.75                      | 3.87               |                      |
| 6/22/10  | 3.8                       | 3.92               |                      |
| 6/21/10  | 3.87                      | 3.99               |                      |
| 6/18/10  | 3.85                      | 3.97               |                      |
| 6/17/10  | 3.83                      | 3.95               |                      |
| 6/16/10  | 3.88                      | 4                  |                      |
| 6/15/10  | 3.94                      | 4.06               |                      |
| 6/14/10  | 3.9                       | 4.02               |                      |
| 6/11/10  | 3.85                      | 3.97               |                      |
| 6/10/10  | 3.95                      | 4.06               |                      |
| 6/9/10   | 3.82                      | 3.94               |                      |
| 6/8/10   | 3.81                      | 3.92               |                      |
| 6/7/10   | 3.81                      | 3.93               |                      |
| 6/4/10   | 3.83                      | 3.95               |                      |
| 6/3/10   | 4                         | 4.12               |                      |
| 6/2/10   | 3.97                      | 4.08               |                      |
| 6/1/10   | 3.92                      | 4.03               |                      |
| 5/28/10  | 3.94                      | 4.05               |                      |
| 5/27/10  | 3.96                      | 4.08               |                      |
| 5/26/10  | 3.83                      | 3.94               |                      |
| 5/25/10  | 3.79                      | 3.91               |                      |
| 5/24/10  | 3.84                      | 3.96               |                      |
| 5/21/10  | 3.8                       | 3.91               |                      |
| 5/20/10  | 3.85                      | 3.96               |                      |
| 5/19/10  | 3.96                      | 4.07               |                      |
| 5/18/10  | 3.97                      | 4.08               |                      |
| 5/17/10  | 4.06                      | 4.17               |                      |
| 5/14/10  | 4                         | 4.13               |                      |
| 5/13/10  | 4.12                      | 4.26               |                      |
| 5/12/10  | 4.14                      | 4.29               |                      |
| 5/11/10  | 4.1                       | 4.24               |                      |
| 5/10/10  | 4.09                      | 4.23               |                      |
| 5/7/10   | 3.98                      | 4.11               |                      |
| 5/6/10   | 3.91                      | 4.03               |                      |
| 5/5/10   | 4.1                       | 4.23               |                      |
| 5/4/10   | 4.13                      | 4.27               |                      |
| 5/3/10   | 4.23                      | 4.37               |                      |
| 4/30/10  | 4.22                      | 4.36               |                      |
| 4/29/10  | 4.28                      | 4.42               |                      |
| 4/28/10  | 4.33                      | 4.47               |                      |
| 4/27/10  | 4.25                      | 4.4                |                      |
| 4/26/10  | 4.36                      | 4.5                |                      |
| 4/23/10  | 4.37                      | 4.51               |                      |
| 4/22/10  | 4.34                      | 4.48               |                      |
| 4/21/10  | 4.31                      | 4.45               |                      |
| 4/20/10  | 4.37                      | 4.51               |                      |
| 4/19/10  | 4.39                      | 4.54               |                      |
| 4/16/10  | 4.36                      | 4.5                |                      |
| 4/15/10  | 4.41                      | 4.56               |                      |
| 4/14/10  | 4.43                      | 4.57               |                      |
| 4/13/10  | 4.38                      | 4.52               |                      |
| 4/12/10  | 4.4                       | 4.54               |                      |
| 4/9/10   | 4.44                      | 4.58               |                      |
| 4/8/10   | 4.46                      | 4.6                |                      |
| 4/7/10   | 4.44                      | 4.58               |                      |
| 4/6/10   | 4.54                      | 4.68               |                      |
| 4/5/10   | 4.55                      | 4.69               |                      |
| 4/2/10   | 4.51                      | 4.65               |                      |
| 4/1/10   | 4.43                      | 4.58               |                      |
| 3/31/10  | 4.41                      | 4.55               |                      |
| 3/30/10  | 4.45                      | 4.59               |                      |
| 3/29/10  | 4.45                      | 4.61               |                      |
| 3/26/10  | 4.45                      | 4.6                |                      |
| 3/25/10  | 4.48                      | 4.63               |                      |
| 3/24/10  | 4.41                      | 4.56               |                      |
| 3/23/10  | 4.27                      | 4.43               |                      |
| 3/22/10  | 4.26                      | 4.41               |                      |
| 3/19/10  | 4.26                      | 4.41               |                      |
| 3/18/10  | 4.27                      | 4.43               |                      |
| 3/17/10  | 4.25                      | 4.41               |                      |
| 3/16/10  | 4.27                      | 4.43               |                      |
| 3/15/10  | 4.32                      | 4.48               |                      |
| 3/12/10  | 4.31                      | 4.47               |                      |
| 3/11/10  | 4.35                      | 4.51               |                      |
| 3/10/10  | 4.37                      | 4.53               |                      |
| 3/9/10   | 4.35                      | 4.53               |                      |
| 3/8/10   | 4.36                      | 4.52               |                      |
| 3/5/10   | 4.33                      | 4.49               |                      |
| 3/4/10   | 4.24                      | 4.4                |                      |
| 3/3/10   | 4.27                      | 4.43               |                      |
| 3/2/10   | 4.26                      | 4.42               |                      |
| 3/1/10   | 4.25                      | 4.41               |                      |
| 2/26/10  | 4.24                      | 4.4                |                      |
| 2/25/10  | 4.28                      | 4.44               |                      |
| 2/24/10  | 4.33                      | 4.49               |                      |
| 2/23/10  | 4.33                      | 4.49               |                      |
| 2/22/10  | 4.44                      | 4.6                |                      |
| 2/19/10  | 4.42                      | 4.58               |                      |
| 2/18/10  | 4.44                      | 4.61               |                      |
| 2/17/10  | 4.4                       | 4.56               |                      |
| 2/16/10  | 4.32                      | 4.49               |                      |
| 2/12/10  | 4.32                      | 4.52               |                      |
| 2/11/10  | 4.35                      | 4.54               |                      |
| 2/10/10  | 4.32                      | 4.51               |                      |
| 2/9/10   | 4.25                      | 4.44               |                      |
| 2/8/10   | 4.19                      | 4.38               |                      |
| 2/5/10   | 4.17                      | 4.36               |                      |
| 2/4/10   | 4.2                       | 4.39               |                      |
| 2/3/10   | 4.31                      | 4.49               |                      |
| 2/2/10   | 4.24                      | 4.42               |                      |
| 2/1/10   | 4.25                      | 4.43               |                      |
| 1/29/10  | 4.2                       | 4.38               |                      |
| 1/28/10  | 4.26                      | 4.44               |                      |
| 1/27/10  | 4.24                      | 4.42               |                      |
| 1/26/10  | 4.24                      | 4.43               |                      |
| 1/25/10  | 4.24                      | 4.42               |                      |
| 1/22/10  | 4.19                      | 4.38               |                      |
| 1/21/10  | 4.2                       | 4.38               |                      |
| 1/20/10  | 4.25                      | 4.43               |                      |
| 1/19/10  | 4.31                      | 4.49               |                      |
| 1/15/10  | 4.29                      | 4.48               |                      |
| 1/14/10  | 4.34                      | 4.52               |                      |
| 1/13/10  | 4.41                      | 4.6                |                      |
| 1/12/10  | 4.33                      | 4.52               |                      |
| 1/11/10  | 4.45                      | 4.64               |                      |
| 1/8/10   | 4.43                      | 4.61               |                      |
| 1/7/10   | 4.44                      | 4.62               |                      |
| 1/6/10   | 4.45                      | 4.63               |                      |
| 1/5/10   | 4.36                      | 4.54               |                      |
| 1/4/10   | 4.42                      | 4.6                |                      |
| 12/31/09 | 4.41                      | 4.58               |                      |
| 12/30/09 | 4.37                      | 4.54               |                      |
| 12/29/09 | 4.4                       | 4.57               |                      |
| 12/28/09 | 4.44                      | 4.61               |                      |
| 12/24/09 | 4.42                      | 4.6                |                      |
| 12/23/09 | 4.36                      | 4.54               |                      |
| 12/22/09 | 4.35                      | 4.52               |                      |
| 12/21/09 | 4.29                      | 4.47               |                      |
| 12/18/09 | 4.18                      | 4.36               |                      |
| 12/17/09 | 4.13                      | 4.31               |                      |
| 12/16/09 | 4.24                      | 4.42               |                      |
| 12/15/09 | 4.24                      | 4.42               |                      |
| 12/14/09 | 4.2                       | 4.39               |                      |
| 12/11/09 | 4.21                      | 4.39               |                      |
| 12/10/09 | 4.18                      | 4.37               |                      |
| 12/9/09  | 4.11                      | 4.31               |                      |
| 12/8/09  | 4.08                      | 4.28               |                      |
| 12/7/09  | 4.11                      | 4.29               |                      |
| 12/4/09  | 4.13                      | 4.31               |                      |
| 12/3/09  | 4.05                      | 4.23               |                      |
| 12/2/09  | 3.96                      | 4.14               |                      |
| 12/1/09  | 3.95                      | 4.14               |                      |
| 11/30/09 | 3.88                      | 4.07               |                      |
| 11/27/09 | 3.89                      | 4.07               |                      |
| 11/25/09 | 3.94                      | 4.12               |                      |
| 11/24/09 | 3.98                      | 4.16               |                      |
| 11/23/09 | 4.03                      | 4.2                |                      |
| 11/20/09 | 4.03                      | 4.2                |                      |
| 11/19/09 | 4.03                      | 4.19               |                      |
| 11/18/09 | 4.04                      | 4.21               |                      |
| 11/17/09 | 4                         | 4.17               |                      |
| 11/16/09 | 4.01                      | 4.18               |                      |
| 11/13/09 | 4.11                      | 4.29               |                      |
| 11/12/09 | 4.15                      | 4.33               |                      |
| 11/10/09 | 4.18                      | 4.36               |                      |
| 11/9/09  | 4.17                      | 4.34               |                      |
| 11/6/09  | 4.18                      | 4.35               |                      |
| 11/5/09  | 4.19                      | 4.36               |                      |
| 11/4/09  | 4.19                      | 4.36               |                      |
| 11/3/09  | 4.12                      | 4.29               |                      |
| 11/2/09  | 4.05                      | 4.22               |                      |
| 10/30/09 | 4.02                      | 4.19               |                      |
| 10/29/09 | 4.15                      | 4.31               |                      |
| 10/28/09 | 4.05                      | 4.22               |                      |
| 10/27/09 | 4.1                       | 4.26               |                      |
| 10/26/09 | 4.19                      | 4.35               |                      |
| 10/23/09 | 4.11                      | 4.27               |                      |
| 10/22/09 | 4.06                      | 4.22               |                      |
| 10/21/09 | 4.04                      | 4.2                |                      |
| 10/20/09 | 3.98                      | 4.14               |                      |
| 10/19/09 | 4.03                      | 4.19               |                      |
| 10/16/09 | 4.06                      | 4.22               |                      |
| 10/15/09 | 4.13                      | 4.29               |                      |
| 10/14/09 | 4.09                      | 4.26               |                      |
| 10/13/09 | 3.98                      | 4.14               |                      |
| 10/9/09  | 4.04                      | 4.2                |                      |
| 10/8/09  | 3.89                      | 4.05               |                      |
| 10/7/09  | 3.81                      | 3.96               |                      |
| 10/6/09  | 3.88                      | 4.03               |                      |
| 10/5/09  | 3.84                      | 3.98               |                      |
| 10/2/09  | 3.85                      | 3.98               |                      |
| 10/1/09  | 3.82                      | 3.95               |                      |
| 9/30/09  | 3.89                      | 4.02               |                      |
| 9/29/09  | 3.89                      | 4.02               |                      |
| 9/28/09  | 3.89                      | 4.02               |                      |
| 9/25/09  | 3.94                      | 4.07               |                      |
| 9/24/09  | 4.01                      | 4.14               |                      |
| 9/23/09  | 4.05                      | 4.18               |                      |
| 9/22/09  | 4.06                      | 4.18               |                      |
| 9/21/09  | 4.08                      | 4.2                |                      |
| 9/18/09  | 4.08                      | 4.2                |                      |
| 9/17/09  | 4.01                      | 4.14               |                      |
| 9/16/09  | 4.09                      | 4.22               |                      |
| 9/15/09  | 4.09                      | 4.21               |                      |
| 9/14/09  | 4.03                      | 4.16               |                      |
| 9/11/09  | 3.97                      | 4.1                |                      |
| 9/10/09  | 3.99                      | 4.11               |                      |
| 9/9/09   | 4.14                      | 4.26               |                      |
| 9/8/09   | 4.12                      | 4.24               |                      |
| 9/4/09   | 4.09                      | 4.21               |                      |
| 9/3/09   | 3.97                      | 4.09               |                      |
| 9/2/09   | 3.93                      | 4.04               |                      |
| 9/1/09   | 4.03                      | 4.14               |                      |
| 8/31/09  | 4.04                      | 4.14               |                      |
| 8/28/09  | 4.08                      | 4.17               |                      |
| 8/27/09  | 4.09                      | 4.19               |                      |
| 8/26/09  | 4.05                      | 4.15               |                      |
| 8/25/09  | 4.08                      | 4.17               |                      |
| 8/24/09  | 4.12                      | 4.22               |                      |
| 8/21/09  | 4.21                      | 4.32               |                      |
| 8/20/09  | 4.08                      | 4.18               |                      |
| 8/19/09  | 4.12                      | 4.23               |                      |
| 8/18/09  | 4.17                      | 4.29               |                      |
| 8/17/09  | 4.14                      | 4.26               |                      |
| 8/14/09  | 4.2                       | 4.33               |                      |
| 8/13/09  | 4.24                      | 4.37               |                      |
| 8/12/09  | 4.36                      | 4.49               |                      |
| 8/11/09  | 4.29                      | 4.4                |                      |
| 8/10/09  | 4.38                      | 4.49               |                      |
| 8/7/09   | 4.48                      | 4.59               |                      |
| 8/6/09   | 4.38                      | 4.51               |                      |
| 8/5/09   | 4.41                      | 4.54               |                      |
| 8/4/09   | 4.31                      | 4.44               |                      |
| 8/3/09   | 4.27                      | 4.4                |                      |
| 7/31/09  | 4.15                      | 4.29               |                      |
| 7/30/09  | 4.3                       | 4.44               |                      |
| 7/29/09  | 4.35                      | 4.49               |                      |
| 7/28/09  | 4.39                      | 4.54               |                      |
| 7/27/09  | 4.44                      | 4.6                |                      |
| 7/24/09  | 4.38                      | 4.53               |                      |
| 7/23/09  | 4.41                      | 4.55               |                      |
| 7/22/09  | 4.27                      | 4.42               |                      |
| 7/21/09  | 4.2                       | 4.35               |                      |
| 7/20/09  | 4.3                       | 4.45               |                      |
| 7/17/09  | 4.36                      | 4.51               |                      |
| 7/16/09  | 4.28                      | 4.43               |                      |
| 7/15/09  | 4.32                      | 4.46               |                      |
| 7/14/09  | 4.2                       | 4.35               |                      |
| 7/13/09  | 4.06                      | 4.21               |                      |
| 7/10/09  | 4.01                      | 4.16               |                      |
| 7/9/09   | 4.12                      | 4.26               |                      |
| 7/8/09   | 3.99                      | 4.13               |                      |
| 7/7/09   | 4.12                      | 4.25               |                      |
| 7/6/09   | 4.17                      | 4.29               |                      |
| 7/2/09   | 4.15                      | 4.28               |                      |
| 7/1/09   | 4.2                       | 4.32               |                      |
| 6/30/09  | 4.18                      | 4.3                |                      |
| 6/29/09  | 4.17                      | 4.29               |                      |
| 6/26/09  | 4.17                      | 4.28               |                      |
| 6/25/09  | 4.2                       | 4.31               |                      |
| 6/24/09  | 4.33                      | 4.43               |                      |
| 6/23/09  | 4.27                      | 4.36               |                      |
| 6/22/09  | 4.35                      | 4.45               |                      |
| 6/19/09  | 4.44                      | 4.54               |                      |
| 6/18/09  | 4.52                      | 4.62               |                      |
| 6/17/09  | 4.36                      | 4.47               |                      |
| 6/16/09  | 4.36                      | 4.47               |                      |
| 6/15/09  | 4.46                      | 4.58               |                      |
| 6/12/09  | 4.52                      | 4.63               |                      |
| 6/11/09  | 4.57                      | 4.67               |                      |
| 6/10/09  | 4.65                      | 4.75               |                      |
| 6/9/09   | 4.55                      | 4.65               |                      |
| 6/8/09   | 4.58                      | 4.66               |                      |
| 6/5/09   | 4.54                      | 4.64               |                      |
| 6/4/09   | 4.46                      | 4.58               |                      |
| 6/3/09   | 4.32                      | 4.44               |                      |
| 6/2/09   | 4.39                      | 4.51               |                      |
| 6/1/09   | 4.44                      | 4.56               |                      |
| 5/29/09  | 4.21                      | 4.34               |                      |
| 5/28/09  | 4.39                      | 4.52               |                      |
| 5/27/09  | 4.43                      | 4.58               |                      |
| 5/26/09  | 4.27                      | 4.42               |                      |
| 5/22/09  | 4.2                       | 4.36               |                      |
| 5/21/09  | 4.12                      | 4.27               |                      |
| 5/20/09  | 3.95                      | 4.11               |                      |
| 5/19/09  | 4.03                      | 4.19               |                      |
| 5/18/09  | 4.01                      | 4.16               |                      |
| 5/15/09  | 3.92                      | 4.07               |                      |
| 5/14/09  | 3.89                      | 4.04               |                      |
| 5/13/09  | 3.9                       | 4.06               |                      |
| 5/12/09  | 3.97                      | 4.13               |                      |
| 5/11/09  | 3.99                      | 4.15               |                      |
| 5/8/09   | 4.09                      | 4.25               |                      |
| 5/7/09   | 4.1                       | 4.26               |                      |
| 5/6/09   | 3.96                      | 4.12               |                      |
| 5/5/09   | 3.95                      | 4.11               |                      |
| 5/4/09   | 3.94                      | 4.11               |                      |
| 5/1/09   | 3.98                      | 4.14               |                      |
| 4/30/09  | 3.93                      | 4.1                |                      |
| 4/29/09  | 3.9                       | 4.07               |                      |
| 4/28/09  | 3.85                      | 4.03               |                      |
| 4/27/09  | 3.74                      | 3.92               |                      |
| 4/24/09  | 3.81                      | 3.99               |                      |
| 4/23/09  | 3.73                      | 3.9                |                      |
| 4/22/09  | 3.76                      | 3.93               |                      |
| 4/21/09  | 3.7                       | 3.86               |                      |
| 4/20/09  | 3.64                      | 3.8                |                      |
| 4/17/09  | 3.75                      | 3.91               |                      |
| 4/16/09  | 3.64                      | 3.81               |                      |
| 4/15/09  | 3.58                      | 3.75               |                      |
| 4/14/09  | 3.57                      | 3.73               |                      |
| 4/13/09  | 3.62                      | 3.78               |                      |
| 4/9/09   | 3.7                       | 3.85               |                      |
| 4/8/09   | 3.59                      | 3.74               |                      |
| 4/7/09   | 3.65                      | 3.79               |                      |
| 4/6/09   | 3.67                      | 3.82               |                      |
| 4/3/09   | 3.61                      | 3.77               |                      |
| 4/2/09   | 3.47                      | 3.63               |                      |
| 4/1/09   | 3.39                      | 3.54               |                      |
| 3/31/09  | 3.45                      | 3.61               |                      |
| 3/30/09  | 3.48                      | 3.64               |                      |
| 3/27/09  | 3.52                      | 3.66               |                      |
| 3/26/09  | 3.53                      | 3.69               |                      |
| 3/25/09  | 3.6                       | 3.76               |                      |
| 3/24/09  | 3.49                      | 3.64               |                      |
| 3/23/09  | 3.52                      | 3.7                |                      |
| 3/20/09  | 3.5                       | 3.67               |                      |
| 3/19/09  | 3.46                      | 3.64               |                      |
| 3/18/09  | 3.47                      | 3.65               |                      |
| 3/17/09  | 3.84                      | 3.99               |                      |
| 3/16/09  | 3.78                      | 3.93               |                      |
| 3/13/09  | 3.69                      | 3.84               |                      |
| 3/12/09  | 3.68                      | 3.82               |                      |
| 3/11/09  | 3.75                      | 3.88               |                      |
| 3/10/09  | 3.8                       | 3.94               |                      |
| 3/9/09   | 3.7                       | 3.83               |                      |
| 3/6/09   | 3.62                      | 3.74               |                      |
| 3/5/09   | 3.64                      | 3.76               |                      |
| 3/4/09   | 3.84                      | 3.96               |                      |
| 3/3/09   | 3.78                      | 3.92               |                      |
| 3/2/09   | 3.76                      | 3.89               |                      |
| 2/27/09  | 3.85                      | 3.98               |                      |
| 2/26/09  | 3.79                      | 3.93               |                      |
| 2/25/09  | 3.75                      | 3.88               |                      |
| 2/24/09  | 3.63                      | 3.77               |                      |
| 2/23/09  | 3.64                      | 3.79               |                      |
| 2/20/09  | 3.67                      | 3.82               |                      |
| 2/19/09  | 3.76                      | 3.92               |                      |
| 2/18/09  | 3.62                      | 3.77               |                      |
| 2/17/09  | 3.53                      | 3.7                |                      |
| 2/13/09  | 3.76                      | 3.91               |                      |
| 2/12/09  | 3.57                      | 3.71               |                      |
| 2/11/09  | 3.57                      | 3.69               |                      |
| 2/10/09  | 3.64                      | 3.77               |                      |
| 2/9/09   | 3.8                       | 3.91               |                      |
| 2/6/09   | 3.81                      | 3.94               |                      |
| 2/5/09   | 3.73                      | 3.86               |                      |
| 2/4/09   | 3.74                      | 3.88               |                      |
| 2/3/09   | 3.73                      | 3.88               |                      |
| 2/2/09   | 3.6                       | 3.75               |                      |
| 1/30/09  | 3.73                      | 3.86               |                      |
| 1/29/09  | 3.72                      | 3.85               |                      |
| 1/28/09  | 3.59                      | 3.73               |                      |
| 1/27/09  | 3.45                      | 3.57               |                      |
| 1/26/09  | 3.59                      | 3.71               |                      |
| 1/23/09  | 3.53                      | 3.65               |                      |
| 1/22/09  | 3.49                      | 3.61               |                      |
| 1/21/09  | 3.4                       | 3.51               |                      |
| 1/20/09  | 3.2                       | 3.3                |                      |
| 1/16/09  | 3.12                      | 3.22               |                      |
| 1/15/09  | 3.04                      | 3.16               |                      |
| 1/14/09  | 3.05                      | 3.17               |                      |
| 1/13/09  | 3.17                      | 3.3                |                      |
| 1/12/09  | 3.17                      | 3.3                |                      |
| 1/9/09   | 3.25                      | 3.39               |                      |
| 1/8/09   | 3.26                      | 3.4                |                      |
| 1/7/09   | 3.28                      | 3.41               |                      |
| 1/6/09   | 3.28                      | 3.41               |                      |
| 1/5/09   | 3.25                      | 3.37               |                      |
| 1/2/09   | 3.14                      | 3.22               |                      |
| 12/31/08 | 2.95                      | 3.05               |                      |
| 12/30/08 | 2.79                      | 2.88               |                      |
| 12/29/08 | 2.84                      | 2.94               |                      |
| 12/26/08 | 2.82                      | 2.91               |                      |
| 12/24/08 | 2.85                      | 2.94               |                      |
| 12/23/08 | 2.84                      | 2.93               |                      |
| 12/22/08 | 2.83                      | 2.92               |                      |
| 12/19/08 | 2.8                       | 2.89               |                      |
| 12/18/08 | 2.77                      | 2.86               |                      |
| 12/17/08 | 2.92                      | 3.01               |                      |
| 12/16/08 | 3.1                       | 3.16               |                      |
| 12/15/08 | 3.24                      | 3.29               |                      |
| 12/12/08 | 3.31                      | 3.36               |                      |
| 12/11/08 | 3.31                      | 3.35               |                      |
| 12/10/08 | 3.35                      | 3.39               |                      |
| 12/9/08  | 3.31                      | 3.35               |                      |
| 12/8/08  | 3.42                      | 3.45               |                      |
| 12/5/08  | 3.37                      | 3.41               |                      |
| 12/4/08  | 3.28                      | 3.35               |                      |
| 12/3/08  | 3.39                      | 3.45               |                      |
| 12/2/08  | 3.41                      | 3.47               |                      |
| 12/1/08  | 3.45                      | 3.51               |                      |
| 11/28/08 | 3.65                      | 3.71               |                      |
| 11/26/08 | 3.7                       | 3.77               |                      |
| 11/25/08 | 3.78                      | 3.85               |                      |
| 11/24/08 | 3.96                      | 4.01               |                      |
| 11/21/08 | 3.85                      | 3.93               |                      |
| 11/20/08 | 3.78                      | 3.87               |                      |
| 11/19/08 | 4.07                      | 4.17               |                      |
| 11/18/08 | 4.22                      | 4.32               |                      |
| 11/17/08 | 4.33                      | 4.42               |                      |
| 11/14/08 | 4.36                      | 4.43               |                      |
| 11/13/08 | 4.5                       | 4.57               |                      |
| 11/12/08 | 4.37                      | 4.44               |                      |
| 11/10/08 | 4.45                      | 4.5                |                      |
| 11/7/08  | 4.51                      | 4.57               |                      |
| 11/6/08  | 4.45                      | 4.52               |                      |
| 11/5/08  | 4.43                      | 4.49               |                      |
| 11/4/08  | 4.53                      | 4.58               |                      |
| 11/3/08  | 4.68                      | 4.73               |                      |
| 10/31/08 | 4.69                      | 4.74               |                      |
| 10/30/08 | 4.64                      | 4.67               |                      |
| 10/29/08 | 4.57                      | 4.59               |                      |
| 10/28/08 | 4.5                       | 4.51               |                      |
| 10/27/08 | 4.41                      | 4.43               |                      |
| 10/24/08 | 4.4                       | 4.44               |                      |
| 10/23/08 | 4.29                      | 4.34               |                      |
| 10/22/08 | 4.35                      | 4.42               |                      |
| 10/21/08 | 4.45                      | 4.52               |                      |
| 10/20/08 | 4.55                      | 4.6                |                      |
| 10/17/08 | 4.61                      | 4.66               |                      |
| 10/16/08 | 4.56                      | 4.59               |                      |
| 10/15/08 | 4.56                      | 4.57               |                      |
| 10/14/08 | 4.55                      | 4.57               |                      |
| 10/10/08 | 4.37                      | 4.41               |                      |
| 10/9/08  | 4.35                      | 4.41               |                      |
| 10/8/08  | 4.23                      | 4.31               |                      |
| 10/7/08  | 4.05                      | 4.15               |                      |
| 10/6/08  | 4.02                      | 4.12               |                      |
| 10/3/08  | 4.16                      | 4.26               |                      |
| 10/2/08  | 4.17                      | 4.28               |                      |
| 10/1/08  | 4.24                      | 4.33               |                      |
| 9/30/08  | 4.34                      | 4.43               |                      |
| 9/29/08  | 4.11                      | 4.21               |                      |
| 9/26/08  | 4.34                      | 4.44               |                      |
| 9/25/08  | 4.38                      | 4.48               |                      |
| 9/24/08  | 4.35                      | 4.48               |                      |
| 9/23/08  | 4.37                      | 4.5                |                      |
| 9/22/08  | 4.35                      | 4.48               |                      |
| 9/19/08  | 4.3                       | 4.42               |                      |
| 9/18/08  | 4.07                      | 4.19               |                      |
| 9/17/08  | 3.98                      | 4.12               |                      |
| 9/16/08  | 3.99                      | 4.12               |                      |
| 9/15/08  | 4.01                      | 4.14               |                      |
| 9/12/08  | 4.24                      | 4.36               |                      |
| 9/11/08  | 4.12                      | 4.25               |                      |
| 9/10/08  | 4.15                      | 4.27               |                      |
| 9/9/08   | 4.12                      | 4.24               |                      |
| 9/8/08   | 4.18                      | 4.3                |                      |
| 9/5/08   | 4.19                      | 4.31               |                      |
| 9/4/08   | 4.18                      | 4.31               |                      |
| 9/3/08   | 4.23                      | 4.36               |                      |
| 9/2/08   | 4.27                      | 4.39               |                      |
| 8/29/08  | 4.35                      | 4.47               |                      |
| 8/28/08  | 4.29                      | 4.41               |                      |
| 8/27/08  | 4.29                      | 4.41               |                      |
| 8/26/08  | 4.3                       | 4.43               |                      |
| 8/25/08  | 4.3                       | 4.42               |                      |
| 8/22/08  | 4.38                      | 4.5                |                      |
| 8/21/08  | 4.36                      | 4.49               |                      |
| 8/20/08  | 4.33                      | 4.46               |                      |
| 8/19/08  | 4.37                      | 4.5                |                      |
| 8/18/08  | 4.35                      | 4.47               |                      |
| 8/15/08  | 4.38                      | 4.5                |                      |
| 8/14/08  | 4.42                      | 4.55               |                      |
| 8/13/08  | 4.48                      | 4.61               |                      |
| 8/12/08  | 4.45                      | 4.58               |                      |
| 8/11/08  | 4.52                      | 4.64               |                      |
| 8/8/08   | 4.46                      | 4.58               |                      |
| 8/7/08   | 4.46                      | 4.58               |                      |
| 8/6/08   | 4.59                      | 4.71               |                      |
| 8/5/08   | 4.54                      | 4.67               |                      |
| 8/4/08   | 4.5                       | 4.62               |                      |
| 8/1/08   | 4.49                      | 4.61               |                      |
| 7/31/08  | 4.51                      | 4.63               |                      |
| 7/30/08  | 4.57                      | 4.69               |                      |
| 7/29/08  | 4.59                      | 4.7                |                      |
| 7/28/08  | 4.57                      | 4.69               |                      |
| 7/25/08  | 4.64                      | 4.75               |                      |
| 7/24/08  | 4.55                      | 4.66               |                      |
| 7/23/08  | 4.65                      | 4.76               |                      |
| 7/22/08  | 4.63                      | 4.73               |                      |
| 7/21/08  | 4.59                      | 4.69               |                      |
| 7/18/08  | 4.61                      | 4.71               |                      |
| 7/17/08  | 4.59                      | 4.7                |                      |
| 7/16/08  | 4.52                      | 4.64               |                      |
| 7/15/08  | 4.4                       | 4.52               |                      |
| 7/14/08  | 4.41                      | 4.52               |                      |
| 7/11/08  | 4.47                      | 4.57               |                      |
| 7/10/08  | 4.36                      | 4.47               |                      |
| 7/9/08   | 4.36                      | 4.47               |                      |
| 7/8/08   | 4.41                      | 4.51               |                      |
| 7/7/08   | 4.45                      | 4.55               |                      |
| 7/3/08   | 4.48                      | 4.58               |                      |
| 7/2/08   | 4.47                      | 4.57               |                      |
| 7/1/08   | 4.5                       | 4.6                |                      |
| 6/30/08  | 4.49                      | 4.59               |                      |
| 6/27/08  | 4.48                      | 4.58               |                      |
| 6/26/08  | 4.56                      | 4.67               |                      |
| 6/25/08  | 4.62                      | 4.72               |                      |
| 6/24/08  | 4.6                       | 4.7                |                      |
| 6/23/08  | 4.68                      | 4.77               |                      |
| 6/20/08  | 4.66                      | 4.76               |                      |
| 6/19/08  | 4.73                      | 4.82               |                      |
| 6/18/08  | 4.67                      | 4.77               |                      |
| 6/17/08  | 4.75                      | 4.85               |                      |
| 6/16/08  | 4.75                      | 4.84               |                      |
| 6/13/08  | 4.76                      | 4.86               |                      |
| 6/12/08  | 4.73                      | 4.83               |                      |
| 6/11/08  | 4.65                      | 4.76               |                      |
| 6/10/08  | 4.65                      | 4.76               |                      |
| 6/9/08   | 4.58                      | 4.68               |                      |
| 6/6/08   | 4.54                      | 4.67               |                      |
| 6/5/08   | 4.65                      | 4.77               |                      |
| 6/4/08   | 4.58                      | 4.72               |                      |
| 6/3/08   | 4.51                      | 4.64               |                      |
| 6/2/08   | 4.56                      | 4.69               |                      |
| 5/30/08  | 4.63                      | 4.74               |                      |
| 5/29/08  | 4.65                      | 4.77               |                      |
| 5/28/08  | 4.6                       | 4.72               |                      |
| 5/27/08  | 4.52                      | 4.65               |                      |
| 5/23/08  | 4.43                      | 4.56               |                      |
| 5/22/08  | 4.5                       | 4.62               |                      |
| 5/21/08  | 4.4                       | 4.53               |                      |
| 5/20/08  | 4.38                      | 4.52               |                      |
| 5/19/08  | 4.42                      | 4.55               |                      |
| 5/16/08  | 4.44                      | 4.57               |                      |
| 5/15/08  | 4.41                      | 4.55               |                      |
| 5/14/08  | 4.49                      | 4.63               |                      |
| 5/13/08  | 4.47                      | 4.61               |                      |
| 5/12/08  | 4.37                      | 4.52               |                      |
| 5/9/08   | 4.37                      | 4.52               |                      |
| 5/8/08   | 4.4                       | 4.55               |                      |
| 5/7/08   | 4.46                      | 4.61               |                      |
| 5/6/08   | 4.5                       | 4.64               |                      |
| 5/5/08   | 4.44                      | 4.58               |                      |
| 5/2/08   | 4.44                      | 4.57               |                      |
| 5/1/08   | 4.35                      | 4.49               |                      |
| 4/30/08  | 4.35                      | 4.49               |                      |
| 4/29/08  | 4.42                      | 4.56               |                      |
| 4/28/08  | 4.44                      | 4.57               |                      |
| 4/25/08  | 4.48                      | 4.61               |                      |
| 4/24/08  | 4.43                      | 4.56               |                      |
| 4/23/08  | 4.35                      | 4.49               |                      |
| 4/22/08  | 4.33                      | 4.47               |                      |
| 4/21/08  | 4.34                      | 4.48               |                      |
| 4/18/08  | 4.37                      | 4.52               |                      |
| 4/17/08  | 4.36                      | 4.5                |                      |
| 4/16/08  | 4.34                      | 4.49               |                      |
| 4/15/08  | 4.22                      | 4.38               |                      |
| 4/14/08  | 4.16                      | 4.32               |                      |
| 4/11/08  | 4.12                      | 4.28               |                      |
| 4/10/08  | 4.17                      | 4.33               |                      |
| 4/9/08   | 4.14                      | 4.3                |                      |
| 4/8/08   | 4.22                      | 4.37               |                      |
| 4/7/08   | 4.21                      | 4.37               |                      |
| 4/4/08   | 4.16                      | 4.32               |                      |
| 4/3/08   | 4.25                      | 4.41               |                      |
| 4/2/08   | 4.25                      | 4.4                |                      |
| 4/1/08   | 4.25                      | 4.4                |                      |
| 3/31/08  | 4.14                      | 4.3                |                      |
| 3/28/08  | 4.17                      | 4.32               |                      |
| 3/27/08  | 4.22                      | 4.37               |                      |
| 3/26/08  | 4.17                      | 4.31               |                      |
| 3/25/08  | 4.15                      | 4.29               |                      |
| 3/24/08  | 4.18                      | 4.31               |                      |
| 3/20/08  | 4                         | 4.15               |                      |
| 3/19/08  | 4.05                      | 4.2                |                      |
| 3/18/08  | 4.14                      | 4.3                |                      |
| 3/17/08  | 4.06                      | 4.24               |                      |
| 3/14/08  | 4.12                      | 4.3                |                      |
| 3/13/08  | 4.24                      | 4.42               |                      |
| 3/12/08  | 4.17                      | 4.35               |                      |
| 3/11/08  | 4.3                       | 4.48               |                      |
| 3/10/08  | 4.19                      | 4.39               |                      |
| 3/7/08   | 4.29                      | 4.49               |                      |
| 3/6/08   | 4.33                      | 4.52               |                      |
| 3/5/08   | 4.37                      | 4.55               |                      |
| 3/4/08   | 4.29                      | 4.46               |                      |
| 3/3/08   | 4.2                       | 4.37               |                      |
| 2/29/08  | 4.19                      | 4.37               |                      |
| 2/28/08  | 4.35                      | 4.51               |                      |
| 2/27/08  | 4.46                      | 4.62               |                      |
| 2/26/08  | 4.48                      | 4.64               |                      |
| 2/25/08  | 4.5                       | 4.65               |                      |
| 2/22/08  | 4.4                       | 4.55               |                      |
| 2/21/08  | 4.37                      | 4.52               |                      |
| 2/20/08  | 4.49                      | 4.63               |                      |
| 2/19/08  | 4.48                      | 4.63               |                      |
| 2/15/08  | 4.39                      | 4.55               |                      |
| 2/14/08  | 4.46                      | 4.63               |                      |
| 2/13/08  | 4.32                      | 4.48               |                      |
| 2/12/08  | 4.27                      | 4.43               |                      |
| 2/11/08  | 4.22                      | 4.38               |                      |
| 2/8/08   | 4.25                      | 4.41               |                      |
| 2/7/08   | 4.34                      | 4.5                |                      |
| 2/6/08   | 4.2                       | 4.36               |                      |
| 2/5/08   | 4.17                      | 4.32               |                      |
| 2/4/08   | 4.22                      | 4.37               |                      |
| 2/1/08   | 4.17                      | 4.31               |                      |
| 1/31/08  | 4.2                       | 4.35               |                      |
| 1/30/08  | 4.31                      | 4.45               |                      |
| 1/29/08  | 4.21                      | 4.35               |                      |
| 1/28/08  | 4.15                      | 4.3                |                      |
| 1/25/08  | 4.16                      | 4.3                |                      |
| 1/24/08  | 4.23                      | 4.37               |                      |
| 1/23/08  | 4.08                      | 4.23               |                      |
| 1/22/08  | 4.08                      | 4.23               |                      |
| 1/18/08  | 4.17                      | 4.3                |                      |
| 1/17/08  | 4.15                      | 4.27               |                      |
| 1/16/08  | 4.22                      | 4.34               |                      |
| 1/15/08  | 4.19                      | 4.3                |                      |
| 1/14/08  | 4.28                      | 4.39               |                      |
| 1/11/08  | 4.29                      | 4.4                |                      |
| 1/10/08  | 4.36                      | 4.47               |                      |
| 1/9/08   | 4.25                      | 4.35               |                      |
| 1/8/08   | 4.29                      | 4.39               |                      |
| 1/7/08   | 4.28                      | 4.37               |                      |
| 1/4/08   | 4.3                       | 4.4                |                      |
| 1/3/08   | 4.33                      | 4.41               |                      |
| 1/2/08   | 4.31                      | 4.39               |                      |
| 12/31/07 | 4.43                      | 4.5                |                      |
| 12/28/07 | 4.49                      | 4.56               |                      |
| 12/27/07 | 4.59                      | 4.66               |                      |
| 12/26/07 | 4.67                      | 4.73               |                      |
| 12/24/07 | 4.6                       | 4.67               |                      |
| 12/21/07 | 4.55                      | 4.62               |                      |
| 12/20/07 | 4.43                      | 4.5                |                      |
| 12/19/07 | 4.45                      | 4.52               |                      |
| 12/18/07 | 4.53                      | 4.6                |                      |
| 12/17/07 | 4.59                      | 4.67               |                      |
| 12/14/07 | 4.64                      | 4.71               |                      |
| 12/13/07 | 4.58                      | 4.66               |                      |
| 12/12/07 | 4.47                      | 4.55               |                      |
| 12/11/07 | 4.43                      | 4.51               |                      |
| 12/10/07 | 4.56                      | 4.64               |                      |
| 12/7/07  | 4.53                      | 4.62               |                      |
| 12/6/07  | 4.43                      | 4.52               |                      |
| 12/5/07  | 4.34                      | 4.42               |                      |
| 12/4/07  | 4.29                      | 4.38               |                      |
| 12/3/07  | 4.3                       | 4.38               |                      |
| 11/30/07 | 4.36                      | 4.44               |                      |
| 11/29/07 | 4.32                      | 4.39               |                      |
| 11/28/07 | 4.39                      | 4.46               |                      |
| 11/27/07 | 4.33                      | 4.4                |                      |
| 11/26/07 | 4.22                      | 4.29               |                      |
| 11/23/07 | 4.39                      | 4.46               |                      |
| 11/21/07 | 4.41                      | 4.49               |                      |
| 11/20/07 | 4.44                      | 4.51               |                      |
| 11/19/07 | 4.43                      | 4.5                |                      |
| 11/16/07 | 4.49                      | 4.56               |                      |
| 11/15/07 | 4.51                      | 4.58               |                      |
| 11/14/07 | 4.59                      | 4.65               |                      |
| 11/13/07 | 4.59                      | 4.64               |                      |
| 11/9/07  | 4.57                      | 4.64               |                      |
| 11/8/07  | 4.63                      | 4.7                |                      |
| 11/7/07  | 4.65                      | 4.71               |                      |
| 11/6/07  | 4.65                      | 4.7                |                      |
| 11/5/07  | 4.62                      | 4.67               |                      |
| 11/2/07  | 4.59                      | 4.65               |                      |
| 11/1/07  | 4.64                      | 4.69               |                      |
| 10/31/07 | 4.74                      | 4.79               |                      |
| 10/30/07 | 4.67                      | 4.72               |                      |
| 10/29/07 | 4.65                      | 4.71               |                      |
| 10/26/07 | 4.68                      | 4.73               |                      |
| 10/25/07 | 4.64                      | 4.7                |                      |
| 10/24/07 | 4.64                      | 4.69               |                      |
| 10/23/07 | 4.69                      | 4.74               |                      |
| 10/22/07 | 4.68                      | 4.73               |                      |
| 10/19/07 | 4.68                      | 4.74               |                      |
| 10/18/07 | 4.79                      | 4.84               |                      |
| 10/17/07 | 4.83                      | 4.88               |                      |
| 10/16/07 | 4.92                      | 4.97               |                      |
| 10/15/07 | 4.94                      | 4.98               |                      |
| 10/12/07 | 4.94                      | 4.98               |                      |
| 10/11/07 | 4.91                      | 4.95               |                      |
| 10/10/07 | 4.89                      | 4.93               |                      |
| 10/9/07  | 4.9                       | 4.93               |                      |
| 10/5/07  | 4.9                       | 4.94               |                      |
| 10/4/07  | 4.79                      | 4.83               |                      |
| 10/3/07  | 4.81                      | 4.85               |                      |
| 10/2/07  | 4.79                      | 4.83               |                      |
| 10/1/07  | 4.81                      | 4.85               |                      |
| 9/28/07  | 4.85                      | 4.89               |                      |
| 9/27/07  | 4.85                      | 4.89               |                      |
| 9/26/07  | 4.91                      | 4.95               |                      |
| 9/25/07  | 4.9                       | 4.94               |                      |
| 9/24/07  | 4.89                      | 4.94               |                      |
| 9/21/07  | 4.91                      | 4.95               |                      |
| 9/20/07  | 4.95                      | 4.99               |                      |
| 9/19/07  | 4.82                      | 4.86               |                      |
| 9/18/07  | 4.77                      | 4.81               |                      |
| 9/17/07  | 4.73                      | 4.76               |                      |
| 9/14/07  | 4.73                      | 4.77               |                      |
| 9/13/07  | 4.75                      | 4.79               |                      |
| 9/12/07  | 4.68                      | 4.72               |                      |
| 9/11/07  | 4.65                      | 4.68               |                      |
| 9/10/07  | 4.63                      | 4.68               |                      |
| 9/7/07   | 4.69                      | 4.73               |                      |
| 9/6/07   | 4.8                       | 4.84               |                      |
| 9/5/07   | 4.78                      | 4.82               |                      |
| 9/4/07   | 4.84                      | 4.88               |                      |
| 8/31/07  | 4.83                      | 4.87               |                      |
| 8/30/07  | 4.82                      | 4.87               |                      |
| 8/29/07  | 4.88                      | 4.93               |                      |
| 8/28/07  | 4.85                      | 4.9                |                      |
| 8/27/07  | 4.88                      | 4.92               |                      |
| 8/24/07  | 4.91                      | 4.95               |                      |
| 8/23/07  | 4.93                      | 4.98               |                      |
| 8/22/07  | 4.96                      | 5.01               |                      |
| 8/21/07  | 4.94                      | 5                  |                      |
| 8/20/07  | 4.99                      | 5.04               |                      |
| 8/17/07  | 5.01                      | 5.06               |                      |
| 8/16/07  | 4.93                      | 4.99               |                      |
| 8/15/07  | 5.01                      | 5.07               |                      |
| 8/14/07  | 5.01                      | 5.06               |                      |
| 8/13/07  | 5.05                      | 5.09               |                      |
| 8/10/07  | 5.07                      | 5.11               |                      |
| 8/9/07   | 5.06                      | 5.1                |                      |
| 8/8/07   | 5.08                      | 5.11               |                      |
| 8/7/07   | 4.98                      | 5.01               |                      |
| 8/6/07   | 4.94                      | 4.98               |                      |
| 8/3/07   | 4.93                      | 4.96               |                      |
| 8/2/07   | 4.97                      | 5                  |                      |
| 8/1/07   | 4.96                      | 4.99               |                      |
| 7/31/07  | 4.97                      | 5                  |                      |
| 7/30/07  | 5.02                      | 5.05               |                      |
| 7/27/07  | 5                         | 5.03               |                      |
| 7/26/07  | 4.99                      | 5.02               |                      |
| 7/25/07  | 5.09                      | 5.12               |                      |
| 7/24/07  | 5.11                      | 5.13               |                      |
| 7/23/07  | 5.13                      | 5.15               |                      |
| 7/20/07  | 5.12                      | 5.14               |                      |
| 7/19/07  | 5.19                      | 5.2                |                      |
| 7/18/07  | 5.17                      | 5.18               |                      |
| 7/17/07  | 5.22                      | 5.24               |                      |
| 7/16/07  | 5.2                       | 5.21               |                      |
| 7/13/07  | 5.25                      | 5.27               |                      |
| 7/12/07  | 5.27                      | 5.29               |                      |
| 7/11/07  | 5.24                      | 5.26               |                      |
| 7/10/07  | 5.19                      | 5.21               |                      |
| 7/9/07   | 5.31                      | 5.32               |                      |
| 7/6/07   | 5.34                      | 5.36               |                      |
| 7/5/07   | 5.3                       | 5.32               |                      |
| 7/3/07   | 5.2                       | 5.22               |                      |
| 7/2/07   | 5.16                      | 5.18               |                      |
| 6/29/07  | 5.19                      | 5.21               |                      |
| 6/28/07  | 5.28                      | 5.3                |                      |
| 6/27/07  | 5.25                      | 5.28               |                      |
| 6/26/07  | 5.28                      | 5.31               |                      |
| 6/25/07  | 5.26                      | 5.28               |                      |
| 6/22/07  | 5.31                      | 5.34               |                      |
| 6/21/07  | 5.34                      | 5.36               |                      |
| 6/20/07  | 5.3                       | 5.32               |                      |
| 6/19/07  | 5.26                      | 5.28               |                      |
| 6/18/07  | 5.31                      | 5.34               |                      |
| 6/15/07  | 5.32                      | 5.34               |                      |
| 6/14/07  | 5.37                      | 5.39               |                      |
| 6/13/07  | 5.34                      | 5.36               |                      |
| 6/12/07  | 5.41                      | 5.44               |                      |
| 6/11/07  | 5.3                       | 5.32               |                      |
| 6/8/07   | 5.28                      | 5.3                |                      |
| 6/7/07   | 5.26                      | 5.29               |                      |
| 6/6/07   | 5.14                      | 5.17               |                      |
| 6/5/07   | 5.13                      | 5.16               |                      |
| 6/4/07   | 5.09                      | 5.11               |                      |
| 6/1/07   | 5.12                      | 5.15               |                      |
| 5/31/07  | 5.07                      | 5.1                |                      |
| 5/30/07  | 5.06                      | 5.09               |                      |
| 5/29/07  | 5.06                      | 5.09               |                      |
| 5/25/07  | 5.05                      | 5.09               |                      |
| 5/24/07  | 5.05                      | 5.09               |                      |
| 5/23/07  | 5.06                      | 5.09               |                      |
| 5/22/07  | 5.02                      | 5.06               |                      |
| 5/21/07  | 4.98                      | 5.02               |                      |
| 5/18/07  | 5                         | 5.03               |                      |
| 5/17/07  | 4.95                      | 4.99               |                      |
| 5/16/07  | 4.91                      | 4.95               |                      |
| 5/15/07  | 4.91                      | 4.95               |                      |
| 5/14/07  | 4.89                      | 4.93               |                      |
| 5/11/07  | 4.88                      | 4.92               |                      |
| 5/10/07  | 4.85                      | 4.9                |                      |
| 5/9/07   | 4.86                      | 4.91               |                      |
| 5/8/07   | 4.83                      | 4.87               |                      |
| 5/7/07   | 4.82                      | 4.86               |                      |
| 5/4/07   | 4.83                      | 4.88               |                      |
| 5/3/07   | 4.86                      | 4.91               |                      |
| 5/2/07   | 4.84                      | 4.89               |                      |
| 5/1/07   | 4.84                      | 4.89               |                      |
| 4/30/07  | 4.83                      | 4.88               |                      |
| 4/27/07  | 4.91                      | 4.96               |                      |
| 4/26/07  | 4.9                       | 4.95               |                      |
| 4/25/07  | 4.86                      | 4.91               |                      |
| 4/24/07  | 4.83                      | 4.88               |                      |
| 4/23/07  | 4.86                      | 4.91               |                      |
| 4/20/07  | 4.88                      | 4.93               |                      |
| 4/19/07  | 4.87                      | 4.92               |                      |
| 4/18/07  | 4.85                      | 4.9                |                      |
| 4/17/07  | 4.89                      | 4.93               |                      |
| 4/16/07  | 4.93                      | 4.98               |                      |
| 4/13/07  | 4.97                      | 5.01               |                      |
| 4/12/07  | 4.95                      | 4.99               |                      |
| 4/11/07  | 4.95                      | 5                  |                      |
| 4/10/07  | 4.95                      | 4.99               |                      |
| 4/9/07   | 4.96                      | 5                  |                      |
| 4/6/07   | 4.96                      | 5                  |                      |
| 4/5/07   | 4.9                       | 4.95               |                      |
| 4/4/07   | 4.88                      | 4.92               |                      |
| 4/3/07   | 4.88                      | 4.93               |                      |
| 4/2/07   | 4.87                      | 4.92               |                      |
| 3/30/07  | 4.88                      | 4.92               |                      |
| 3/29/07  | 4.86                      | 4.9                |                      |
| 3/28/07  | 4.85                      | 4.9                |                      |
| 3/27/07  | 4.84                      | 4.89               |                      |
| 3/26/07  | 4.82                      | 4.86               |                      |
| 3/23/07  | 4.83                      | 4.88               |                      |
| 3/22/07  | 4.81                      | 4.86               |                      |
| 3/21/07  | 4.74                      | 4.78               |                      |
| 3/20/07  | 4.75                      | 4.79               |                      |
| 3/19/07  | 4.77                      | 4.81               |                      |
| 3/16/07  | 4.75                      | 4.79               |                      |
| 3/15/07  | 4.74                      | 4.78               |                      |
| 3/14/07  | 4.74                      | 4.78               |                      |
| 3/13/07  | 4.71                      | 4.75               |                      |
| 3/12/07  | 4.75                      | 4.78               |                      |
| 3/9/07   | 4.78                      | 4.81               |                      |
| 3/8/07   | 4.71                      | 4.74               |                      |
| 3/7/07   | 4.7                       | 4.73               |                      |
| 3/6/07   | 4.72                      | 4.76               |                      |
| 3/5/07   | 4.71                      | 4.74               |                      |
| 3/2/07   | 4.71                      | 4.75               |                      |
| 3/1/07   | 4.75                      | 4.78               |                      |
| 2/28/07  | 4.74                      | 4.78               |                      |
| 2/27/07  | 4.69                      | 4.73               |                      |
| 2/26/07  | 4.81                      | 4.84               |                      |
| 2/23/07  | 4.86                      | 4.89               |                      |
| 2/22/07  | 4.91                      | 4.94               |                      |
| 2/21/07  | 4.87                      | 4.9                |                      |
| 2/20/07  | 4.86                      | 4.89               |                      |
| 2/16/07  | 4.87                      | 4.9                |                      |
| 2/15/07  | 4.88                      | 4.91               |                      |
| 2/14/07  | 4.91                      | 4.94               |                      |
| 2/13/07  | 4.99                      | 5.02               |                      |
| 2/12/07  | 4.97                      | 5                  |                      |
| 2/9/07   | 4.96                      | 4.98               |                      |
| 2/8/07   | 4.9                       | 4.93               |                      |
| 2/7/07   | 4.91                      | 4.94               |                      |
| 2/6/07   | 4.93                      | 4.96               |                      |
| 2/5/07   | 4.97                      | 5                  |                      |
| 2/2/07   | 4.99                      | 5.02               |                      |
| 2/1/07   | 5                         | 5.02               |                      |
| 1/31/07  | 4.99                      | 5.02               |                      |
| 1/30/07  | 5.04                      | 5.07               |                      |
| 1/29/07  | 5.06                      | 5.09               |                      |
| 1/26/07  | 5.04                      | 5.07               |                      |
| 1/25/07  | 5.03                      | 5.06               |                      |
| 1/24/07  | 4.97                      | 5                  |                      |
| 1/23/07  | 4.97                      | 5                  |                      |
| 1/22/07  | 4.92                      | 4.94               |                      |
| 1/19/07  | 4.94                      | 4.96               |                      |
| 1/18/07  | 4.91                      | 4.94               |                      |
| 1/17/07  | 4.95                      | 4.98               |                      |
| 1/16/07  | 4.91                      | 4.94               |                      |
| 1/12/07  | 4.93                      | 4.96               |                      |
| 1/11/07  | 4.89                      | 4.92               |                      |
| 1/10/07  | 4.85                      | 4.87               |                      |
| 1/9/07   | 4.81                      | 4.83               |                      |
| 1/8/07   | 4.81                      | 4.84               |                      |
| 1/5/07   | 4.81                      | 4.84               |                      |
| 1/4/07   | 4.79                      | 4.81               |                      |
| 1/3/07   | 4.83                      | 4.85               |                      |
| 1/2/07   | 4.85                      | 4.87               |                      |
| 12/29/06 | 4.88                      | 4.91               |                      |
| 12/28/06 | 4.87                      | 4.9                |                      |
| 12/27/06 | 4.83                      | 4.87               |                      |
| 12/26/06 | 4.79                      | 4.82               |                      |
| 12/22/06 | 4.81                      | 4.85               |                      |
| 12/21/06 | 4.74                      | 4.78               |                      |
| 12/20/06 | 4.78                      | 4.82               |                      |
| 12/19/06 | 4.78                      | 4.82               |                      |
| 12/18/06 | 4.77                      | 4.81               |                      |
| 12/15/06 | 4.77                      | 4.81               |                      |
| 12/14/06 | 4.77                      | 4.81               |                      |
| 12/13/06 | 4.75                      | 4.78               |                      |
| 12/12/06 | 4.66                      | 4.7                |                      |
| 12/11/06 | 4.69                      | 4.73               |                      |
| 12/8/06  | 4.73                      | 4.76               |                      |
| 12/7/06  | 4.66                      | 4.7                |                      |
| 12/6/06  | 4.66                      | 4.69               |                      |
| 12/5/06  | 4.63                      | 4.67               |                      |
| 12/4/06  | 4.61                      | 4.65               |                      |
| 12/1/06  | 4.61                      | 4.64               |                      |
| 11/30/06 | 4.63                      | 4.66               |                      |
| 11/29/06 | 4.69                      | 4.72               |                      |
| 11/28/06 | 4.67                      | 4.7                |                      |
| 11/27/06 | 4.7                       | 4.73               |                      |
| 11/24/06 | 4.71                      | 4.74               |                      |
| 11/22/06 | 4.73                      | 4.76               |                      |
| 11/21/06 | 4.74                      | 4.76               |                      |
| 11/20/06 | 4.75                      | 4.78               |                      |
| 11/17/06 | 4.77                      | 4.79               |                      |
| 11/16/06 | 4.81                      | 4.84               |                      |
| 11/15/06 | 4.77                      | 4.8                |                      |
| 11/14/06 | 4.72                      | 4.76               |                      |
| 11/13/06 | 4.77                      | 4.8                |                      |
| 11/10/06 | 4.75                      | 4.78               |                      |
| 11/9/06  | 4.79                      | 4.82               |                      |
| 11/8/06  | 4.79                      | 4.82               |                      |
| 11/7/06  | 4.81                      | 4.85               |                      |
| 11/6/06  | 4.86                      | 4.89               |                      |
| 11/3/06  | 4.87                      | 4.9                |                      |
| 11/2/06  | 4.77                      | 4.8                |                      |
| 11/1/06  | 4.73                      | 4.77               |                      |
| 10/31/06 | 4.77                      | 4.81               |                      |
| 10/30/06 | 4.84                      | 4.88               |                      |
| 10/27/06 | 4.85                      | 4.88               |                      |
| 10/26/06 | 4.89                      | 4.93               |                      |
| 10/25/06 | 4.95                      | 4.98               |                      |
| 10/24/06 | 5                         | 5.03               |                      |
| 10/23/06 | 5                         | 5.03               |                      |
| 10/20/06 | 4.96                      | 4.99               |                      |
| 10/19/06 | 4.96                      | 4.99               |                      |
| 10/18/06 | 4.94                      | 4.97               |                      |
| 10/17/06 | 4.95                      | 4.99               |                      |
| 10/16/06 | 4.97                      | 5                  |                      |
| 10/13/06 | 4.98                      | 5.02               |                      |
| 10/12/06 | 4.96                      | 4.99               |                      |
| 10/11/06 | 4.96                      | 4.99               |                      |
| 10/10/06 | 4.93                      | 4.96               |                      |
| 10/6/06  | 4.88                      | 4.92               |                      |
| 10/5/06  | 4.8                       | 4.84               |                      |
| 10/4/06  | 4.75                      | 4.79               |                      |
| 10/3/06  | 4.79                      | 4.83               |                      |
| 10/2/06  | 4.8                       | 4.83               |                      |
| 9/29/06  | 4.81                      | 4.84               |                      |
| 9/28/06  | 4.8                       | 4.84               |                      |
| 9/27/06  | 4.78                      | 4.81               |                      |
| 9/26/06  | 4.76                      | 4.79               |                      |
| 9/25/06  | 4.74                      | 4.77               |                      |
| 9/22/06  | 4.78                      | 4.82               |                      |
| 9/21/06  | 4.83                      | 4.86               |                      |
| 9/20/06  | 4.9                       | 4.93               |                      |
| 9/19/06  | 4.91                      | 4.94               |                      |
| 9/18/06  | 4.98                      | 5.01               |                      |
| 9/15/06  | 4.97                      | 5                  |                      |
| 9/14/06  | 4.97                      | 4.99               |                      |
| 9/13/06  | 4.94                      | 4.97               |                      |
| 9/12/06  | 4.95                      | 4.98               |                      |
| 9/11/06  | 4.99                      | 5.02               |                      |
| 9/8/06   | 4.96                      | 4.99               |                      |
| 9/7/06   | 4.98                      | 5.01               |                      |
| 9/6/06   | 4.99                      | 5.02               |                      |
| 9/5/06   | 4.97                      | 5.01               |                      |
| 9/1/06   | 4.91                      | 4.95               |                      |
| 8/31/06  | 4.92                      | 4.95               |                      |
| 8/30/06  | 4.95                      | 4.98               |                      |
| 8/29/06  | 4.97                      | 5                  |                      |
| 8/28/06  | 4.98                      | 5.01               |                      |
| 8/25/06  | 4.98                      | 5.01               |                      |
| 8/24/06  | 4.99                      | 5.02               |                      |
| 8/23/06  | 5                         | 5.03               |                      |
| 8/22/06  | 5                         | 5.03               |                      |
| 8/21/06  | 5                         | 5.04               |                      |
| 8/18/06  | 5.02                      | 5.05               |                      |
| 8/17/06  | 5.05                      | 5.08               |                      |
| 8/16/06  | 5.05                      | 5.08               |                      |
| 8/15/06  | 5.1                       | 5.13               |                      |
| 8/14/06  | 5.18                      | 5.21               |                      |
| 8/11/06  | 5.15                      | 5.18               |                      |
| 8/10/06  | 5.11                      | 5.15               |                      |
| 8/9/06   | 5.1                       | 5.13               |                      |
| 8/8/06   | 5.09                      | 5.11               |                      |
| 8/7/06   | 5.07                      | 5.09               |                      |
| 8/4/06   | 5.06                      | 5.09               |                      |
| 8/3/06   | 5.11                      | 5.13               |                      |
| 8/2/06   | 5.12                      | 5.14               |                      |
| 8/1/06   | 5.14                      | 5.17               |                      |
| 7/31/06  | 5.15                      | 5.17               |                      |
| 7/28/06  | 5.15                      | 5.17               |                      |
| 7/27/06  | 5.2                       | 5.22               |                      |
| 7/26/06  | 5.19                      | 5.22               |                      |
| 7/25/06  | 5.22                      | 5.24               |                      |
| 7/24/06  | 5.2                       | 5.22               |                      |
| 7/21/06  | 5.19                      | 5.21               |                      |
| 7/20/06  | 5.18                      | 5.2                |                      |
| 7/19/06  | 5.2                       | 5.22               |                      |
| 7/18/06  | 5.27                      | 5.29               |                      |
| 7/17/06  | 5.21                      | 5.23               |                      |
| 7/14/06  | 5.21                      | 5.23               |                      |
| 7/13/06  | 5.22                      | 5.23               |                      |
| 7/12/06  | 5.24                      | 5.26               |                      |
| 7/11/06  | 5.24                      | 5.26               |                      |
| 7/10/06  | 5.27                      | 5.29               |                      |
| 7/7/06   | 5.28                      | 5.29               |                      |
| 7/6/06   | 5.33                      | 5.35               |                      |
| 7/5/06   | 5.37                      | 5.39               |                      |
| 7/3/06   | 5.3                       | 5.33               |                      |
| 6/30/06  | 5.29                      | 5.31               |                      |
| 6/29/06  | 5.37                      | 5.39               |                      |
| 6/28/06  | 5.4                       | 5.42               |                      |
| 6/27/06  | 5.36                      | 5.38               |                      |
| 6/26/06  | 5.4                       | 5.42               |                      |
| 6/23/06  | 5.38                      | 5.4                |                      |
| 6/22/06  | 5.35                      | 5.37               |                      |
| 6/21/06  | 5.31                      | 5.32               |                      |
| 6/20/06  | 5.31                      | 5.33               |                      |
| 6/19/06  | 5.3                       | 5.32               |                      |
| 6/16/06  | 5.29                      | 5.31               |                      |
| 6/15/06  | 5.25                      | 5.27               |                      |
| 6/14/06  | 5.21                      | 5.23               |                      |
| 6/13/06  | 5.13                      | 5.15               |                      |
| 6/12/06  | 5.15                      | 5.17               |                      |
| 6/9/06   | 5.15                      | 5.17               |                      |
| 6/8/06   | 5.17                      | 5.2                |                      |
| 6/7/06   | 5.2                       | 5.23               |                      |
| 6/6/06   | 5.19                      | 5.22               |                      |
| 6/5/06   | 5.21                      | 5.24               |                      |
| 6/2/06   | 5.2                       | 5.24               |                      |
| 6/1/06   | 5.31                      | 5.34               |                      |
| 5/31/06  | 5.32                      | 5.35               |                      |
| 5/30/06  | 5.3                       | 5.33               |                      |
| 5/26/06  | 5.26                      | 5.3                |                      |
| 5/25/06  | 5.28                      | 5.31               |                      |
| 5/24/06  | 5.24                      | 5.27               |                      |
| 5/23/06  | 5.27                      | 5.3                |                      |
| 5/22/06  | 5.24                      | 5.28               |                      |
| 5/19/06  | 5.24                      | 5.28               |                      |
| 5/18/06  | 5.28                      | 5.32               |                      |
| 5/17/06  | 5.38                      | 5.42               |                      |
| 5/16/06  | 5.32                      | 5.36               |                      |
| 5/15/06  | 5.37                      | 5.41               |                      |
| 5/12/06  | 5.4                       | 5.44               |                      |
| 5/11/06  | 5.34                      | 5.38               |                      |
| 5/10/06  | 5.3                       | 5.34               |                      |
| 5/9/06   | 5.31                      | 5.35               |                      |
| 5/8/06   | 5.3                       | 5.34               |                      |
| 5/5/06   | 5.31                      | 5.35               |                      |
| 5/4/06   | 5.34                      | 5.38               |                      |
| 5/3/06   | 5.35                      | 5.38               |                      |
| 5/2/06   | 5.31                      | 5.35               |                      |
| 5/1/06   | 5.33                      | 5.38               |                      |
| 4/28/06  | 5.27                      | 5.31               |                      |
| 4/27/06  | 5.28                      | 5.32               |                      |
| 4/26/06  | 5.3                       | 5.34               |                      |
| 4/25/06  | 5.27                      | 5.31               |                      |
| 4/24/06  | 5.18                      | 5.22               |                      |
| 4/21/06  | 5.21                      | 5.25               |                      |
| 4/20/06  | 5.25                      | 5.29               |                      |
| 4/19/06  | 5.25                      | 5.29               |                      |
| 4/18/06  | 5.19                      | 5.23               |                      |
| 4/17/06  | 5.21                      | 5.25               |                      |
| 4/13/06  | 5.24                      | 5.28               |                      |
| 4/12/06  | 5.18                      | 5.22               |                      |
| 4/11/06  | 5.13                      | 5.17               |                      |
| 4/10/06  | 5.17                      | 5.21               |                      |
| 4/7/06   | 5.17                      | 5.2                |                      |
| 4/6/06   | 5.1                       | 5.13               |                      |
| 4/5/06   | 5.04                      | 5.07               |                      |
| 4/4/06   | 5.06                      | 5.09               |                      |
| 4/3/06   | 5.06                      | 5.08               |                      |
| 3/31/06  | 5.04                      | 5.07               |                      |
| 3/30/06  | 5.04                      | 5.07               |                      |
| 3/29/06  | 4.99                      | 5.02               |                      |
| 3/28/06  | 4.95                      | 4.98               |                      |
| 3/27/06  | 4.88                      | 4.91               |                      |
| 3/24/06  | 4.85                      | 4.87               |                      |
| 3/23/06  | 4.91                      | 4.93               |                      |
| 3/22/06  | 4.88                      | 4.91               |                      |
| 3/21/06  | 4.89                      | 4.91               |                      |
| 3/20/06  | 4.84                      | 4.87               |                      |
| 3/17/06  | 4.86                      | 4.89               |                      |
| 3/16/06  | 4.83                      | 4.86               |                      |
| 3/15/06  | 4.91                      | 4.93               |                      |
| 3/14/06  | 4.87                      | 4.89               |                      |
| 3/13/06  | 4.93                      | 4.95               |                      |
| 3/10/06  | 4.92                      | 4.93               |                      |
| 3/9/06   | 4.89                      | 4.91               |                      |
| 3/8/06   | 4.9                       | 4.91               |                      |
| 3/7/06   | 4.89                      | 4.91               |                      |
| 3/6/06   | 4.89                      | 4.91               |                      |
| 3/3/06   | 4.83                      | 4.84               |                      |
| 3/2/06   | 4.79                      | 4.8                |                      |
| 3/1/06   | 4.72                      | 4.74               |                      |
| 2/28/06  | 4.69                      | 4.7                |                      |
| 2/27/06  | 4.73                      | 4.74               |                      |
| 2/24/06  | 4.71                      | 4.71               |                      |
| 2/23/06  | 4.69                      | 4.7                |                      |
| 2/22/06  | 4.67                      | 4.68               |                      |
| 2/21/06  | 4.71                      | 4.72               |                      |
| 2/17/06  | 4.69                      | 4.71               |                      |
| 2/16/06  | 4.75                      | 4.77               |                      |
| 2/15/06  | 4.76                      | 4.78               |                      |
| 2/14/06  | 4.78                      | 4.8                |                      |
| 2/13/06  | 4.75                      | 4.76               |                      |
| 2/10/06  | 4.75                      | 4.76               |                      |
| 2/9/06   | 4.71                      | 4.72               |                      |
| 2/8/06   | 4.73                      | 4.75               | -0.08                |
| 2/7/06   | 4.71                      | 4.73               | -0.09                |
| 2/6/06   | 4.67                      | 4.69               | -0.08                |
| 2/3/06   | 4.68                      | 4.7                | -0.06                |
| 2/2/06   | 4.73                      | 4.76               | -0.08                |
| 2/1/06   | 4.74                      | 4.77               | -0.08                |
| 1/31/06  | 4.71                      | 4.74               | -0.05                |
| 1/30/06  | 4.73                      | 4.77               | -0.1                 |
| 1/27/06  | 4.72                      | 4.75               | -0.05                |
| 1/26/06  | 4.72                      | 4.76               | -0.1                 |
| 1/25/06  | 4.68                      | 4.72               | -0.1                 |
| 1/24/06  | 4.59                      | 4.63               | -0.1                 |
| 1/23/06  | 4.56                      | 4.59               | -0.05                |
| 1/20/06  | 4.56                      | 4.59               | -0.05                |
| 1/19/06  | 4.57                      | 4.61               | -0.1                 |
| 1/18/06  | 4.54                      | 4.58               | -0.05                |
| 1/17/06  | 4.53                      | 4.57               | -0.05                |
| 1/13/06  | 4.55                      | 4.59               | -0.1                 |
| 1/12/06  | 4.63                      | 4.66               | -0.1                 |
| 1/11/06  | 4.67                      | 4.7                | -0.09                |
| 1/10/06  | 4.64                      | 4.68               | -0.06                |
| 1/9/06   | 4.59                      | 4.63               | -0.1                 |
| 1/6/06   | 4.59                      | 4.63               | -0.1                 |
| 1/5/06   | 4.57                      | 4.61               | -0.1                 |
| 1/4/06   | 4.56                      | 4.6                | -0.05                |
| 1/3/06   | 4.58                      | 4.62               | -0.1                 |
| 12/30/05 | 4.58                      | 4.61               | -0.1                 |
| 12/29/05 | 4.56                      | 4.6                | -0.11                |
| 12/28/05 | 4.58                      | 4.62               | -0.11                |
| 12/27/05 | 4.54                      | 4.58               | -0.1                 |
| 12/23/05 | 4.59                      | 4.63               | -0.11                |
| 12/22/05 | 4.66                      | 4.69               | -0.1                 |
| 12/21/05 | 4.71                      | 4.75               | -0.1                 |
| 12/20/05 | 4.69                      | 4.74               | -0.11                |
| 12/19/05 | 4.68                      | 4.72               | -0.1                 |
| 12/16/05 | 4.69                      | 4.72               | -0.09                |
| 12/15/05 | 4.71                      | 4.75               | -0.13                |
| 12/14/05 | 4.69                      | 4.73               | -0.1                 |
| 12/13/05 | 4.78                      | 4.81               | -0.13                |
| 12/12/05 | 4.79                      | 4.82               | -0.13                |
| 12/9/05  | 4.78                      | 4.83               | -0.11                |
| 12/8/05  | 4.71                      | 4.75               | -0.13                |
| 12/7/05  | 4.77                      | 4.8                | -0.13                |
| 12/6/05  | 4.74                      | 4.79               | -0.11                |
| 12/5/05  | 4.82                      | 4.85               | -0.13                |
| 12/2/05  | 4.78                      | 4.81               | -0.13                |
| 12/1/05  | 4.78                      | 4.83               | -0.15                |
| 11/30/05 | 4.76                      | 4.81               | -0.15                |
| 11/29/05 | 4.75                      | 4.78               | -0.13                |
| 11/28/05 | 4.68                      | 4.71               | -0.13                |
| 11/25/05 | 4.72                      | 4.76               | -0.1                 |
| 11/23/05 | 4.76                      | 4.8                | -0.1                 |
| 11/22/05 | 4.71                      | 4.76               | -0.11                |
| 11/21/05 | 4.72                      | 4.76               | -0.14                |
| 11/18/05 | 4.75                      | 4.79               | -0.11                |
| 11/17/05 | 4.71                      | 4.75               | -0.15                |
| 11/16/05 | 4.73                      | 4.77               | -0.14                |
| 11/15/05 | 4.8                       | 4.83               | -0.13                |
| 11/14/05 | 4.85                      | 4.9                | -0.15                |
| 11/10/05 | 4.8                       | 4.85               | -0.11                |
| 11/9/05  | 4.88                      | 4.93               | -0.15                |
| 11/8/05  | 4.81                      | 4.86               | -0.11                |
| 11/7/05  | 4.88                      | 4.93               | -0.11                |
| 11/4/05  | 4.9                       | 4.95               | -0.11                |
| 11/3/05  | 4.89                      | 4.94               | -0.15                |
| 11/2/05  | 4.84                      | 4.88               | -0.14                |
| 11/1/05  | 4.8                       | 4.85               | -0.11                |
| 10/31/05 | 4.79                      | 4.84               | -0.11                |
| 10/28/05 | 4.8                       | 4.84               | -0.1                 |
| 10/27/05 | 4.8                       | 4.84               | -0.1                 |
| 10/26/05 | 4.83                      | 4.87               | -0.1                 |
| 10/25/05 | 4.76                      | 4.8                | -0.1                 |
| 10/24/05 | 4.69                      | 4.74               | -0.11                |
| 10/21/05 | 4.63                      | 4.68               | -0.1                 |
| 10/20/05 | 4.7                       | 4.75               | -0.13                |
| 10/19/05 | 4.71                      | 4.76               | -0.1                 |
| 10/18/05 | 4.72                      | 4.78               | -0.14                |
| 10/17/05 | 4.73                      | 4.77               | -0.09                |
| 10/14/05 | 4.72                      | 4.76               | -0.09                |
| 10/13/05 | 4.71                      | 4.77               | -0.11                |
| 10/12/05 | 4.67                      | 4.71               | -0.09                |
| 10/11/05 | 4.61                      | 4.65               | -0.09                |
| 10/7/05  | 4.58                      | 4.62               | -0.09                |
| 10/6/05  | 4.6                       | 4.64               | -0.09                |
| 10/5/05  | 4.59                      | 4.63               | -0.09                |
| 10/4/05  | 4.61                      | 4.66               | -0.05                |
| 10/3/05  | 4.63                      | 4.67               | -0.09                |
| 9/30/05  | 4.57                      | 4.62               | -0.09                |
| 9/29/05  | 4.54                      | 4.59               | -0.09                |
| 9/28/05  | 4.5                       | 4.55               | -0.09                |
| 9/27/05  | 4.55                      | 4.6                | -0.04                |
| 9/26/05  | 4.55                      | 4.6                | -0.04                |
| 9/23/05  | 4.5                       | 4.57               | -0.1                 |
| 9/22/05  | 4.45                      | 4.52               | -0.05                |
| 9/21/05  | 4.45                      | 4.52               | -0.05                |
| 9/20/05  | 4.52                      | 4.59               | -0.1                 |
| 9/19/05  | 4.53                      | 4.6                | -0.05                |
| 9/16/05  | 4.54                      | 4.61               | -0.05                |
| 9/15/05  | 4.49                      | 4.56               | -0.05                |
| 9/14/05  | 4.43                      | 4.5                | -0.09                |
| 9/13/05  | 4.4                       | 4.47               | -0.09                |
| 9/12/05  | 4.43                      | 4.5                | -0.05                |
| 9/9/05   | 4.38                      | 4.45               | -0.09                |
| 9/8/05   | 4.41                      | 4.45               | -0.02                |
| 9/7/05   | 4.41                      | 4.46               | -0.03                |
| 9/6/05   | 4.34                      | 4.39               | -0.03                |
| 9/2/05   | 4.28                      | 4.33               | -0.07                |
| 9/1/05   | 4.27                      | 4.31               | -0.03                |
| 8/31/05  | 4.26                      | 4.3                | -0.07                |
| 8/30/05  | 4.38                      | 4.43               | -0.09                |
| 8/29/05  | 4.41                      | 4.45               | -0.08                |
| 8/26/05  | 4.42                      | 4.46               | -0.08                |
| 8/25/05  | 4.41                      | 4.45               | -0.08                |
| 8/24/05  | 4.42                      | 4.46               | -0.08                |
| 8/23/05  | 4.43                      | 4.46               | -0.07                |
| 8/22/05  | 4.44                      | 4.48               | -0.08                |
| 8/19/05  | 4.44                      | 4.47               | -0.07                |
| 8/18/05  | 4.44                      | 4.48               | -0.08                |
| 8/17/05  | 4.49                      | 4.53               | -0.04                |
| 8/16/05  | 4.45                      | 4.49               | -0.08                |
| 8/15/05  | 4.49                      | 4.53               | -0.08                |
| 8/12/05  | 4.45                      | 4.52               | -0.1                 |
| 8/11/05  | 4.54                      | 4.6                | -0.09                |
| 8/10/05  | 4.6                       | 4.65               | -0.09                |
| 8/9/05   | 4.6                       | 4.66               | -0.1                 |
| 8/8/05   | 4.62                      | 4.68               | -0.1                 |
| 8/5/05   | 4.6                       | 4.66               | -0.1                 |
| 8/4/05   | 4.53                      | 4.6                | -0.1                 |
| 8/3/05   | 4.51                      | 4.58               | -0.1                 |
| 8/2/05   | 4.55                      | 4.62               | -0.1                 |
| 8/1/05   | 4.53                      | 4.59               | -0.13                |
| 7/29/05  | 4.49                      | 4.56               | -0.14                |
| 7/28/05  | 4.41                      | 4.48               | -0.1                 |
| 7/27/05  | 4.48                      | 4.55               | -0.13                |
| 7/26/05  | 4.47                      | 4.53               | -0.09                |
| 7/25/05  | 4.47                      | 4.53               | -0.09                |
| 7/22/05  | 4.45                      | 4.52               | -0.13                |
| 7/21/05  | 4.51                      | 4.58               | -0.1                 |
| 7/20/05  | 4.4                       | 4.47               | -0.1                 |
| 7/19/05  | 4.43                      | 4.5                | -0.09                |
| 7/18/05  | 4.46                      | 4.53               | -0.09                |
| 7/15/05  | 4.41                      | 4.47               | -0.08                |
| 7/14/05  | 4.42                      | 4.49               | -0.09                |
| 7/13/05  | 4.4                       | 4.47               | -0.09                |
| 7/12/05  | 4.38                      | 4.46               | -0.1                 |
| 7/11/05  | 4.34                      | 4.42               | -0.12                |
| 7/8/05   | 4.35                      | 4.42               | -0.09                |
| 7/7/05   | 4.3                       | 4.37               | -0.09                |
| 7/6/05   | 4.33                      | 4.4                | -0.09                |
| 7/5/05   | 4.36                      | 4.43               | -0.09                |
| 7/1/05   | 4.3                       | 4.37               | -0.09                |
| 6/30/05  | 4.2                       | 4.28               | -0.09                |
| 6/29/05  | 4.25                      | 4.33               | -0.09                |
| 6/28/05  | 4.23                      | 4.3                | -0.08                |
| 6/27/05  | 4.17                      | 4.25               | -0.08                |
| 6/24/05  | 4.19                      | 4.28               | -0.05                |
| 6/23/05  | 4.23                      | 4.32               | -0.05                |
| 6/22/05  | 4.23                      | 4.31               | -0.08                |
| 6/21/05  | 4.32                      | 4.4                | -0.08                |
| 6/20/05  | 4.38                      | 4.46               | -0.12                |
| 6/17/05  | 4.36                      | 4.44               | -0.09                |
| 6/16/05  | 4.36                      | 4.45               | -0.09                |
| 6/15/05  | 4.41                      | 4.49               | -0.05                |
| 6/14/05  | 4.41                      | 4.49               | -0.08                |
| 6/13/05  | 4.37                      | 4.44               | -0.05                |
| 6/10/05  | 4.31                      | 4.39               | -0.09                |
| 6/9/05   | 4.24                      | 4.31               | -0.08                |
| 6/8/05   | 4.22                      | 4.29               | -0.05                |
| 6/7/05   | 4.19                      | 4.26               | -0.08                |
| 6/6/05   | 4.23                      | 4.31               | -0.08                |
| 6/3/05   | 4.26                      | 4.34               | -0.08                |
| 6/2/05   | 4.19                      | 4.28               | -0.08                |
| 6/1/05   | 4.21                      | 4.31               | -0.04                |
| 5/31/05  | 4.31                      | 4.4                | -0.04                |
| 5/27/05  | 4.4                       | 4.49               | -0.04                |
| 5/26/05  | 4.4                       | 4.49               | -0.04                |
| 5/25/05  | 4.39                      | 4.48               | -0.08                |
| 5/24/05  | 4.34                      | 4.43               | -0.08                |
| 5/23/05  | 4.37                      | 4.46               | -0.08                |
| 5/20/05  | 4.43                      | 4.52               | -0.08                |
| 5/19/05  | 4.43                      | 4.52               | -0.08                |
| 5/18/05  | 4.4                       | 4.49               | -0.07                |
| 5/17/05  | 4.44                      | 4.54               | -0.07                |
| 5/16/05  | 4.46                      | 4.56               | -0.07                |
| 5/13/05  | 4.46                      | 4.56               | -0.08                |
| 5/12/05  | 4.49                      | 4.59               | -0.05                |
| 5/11/05  | 4.52                      | 4.61               | -0.07                |
| 5/10/05  | 4.54                      | 4.65               | -0.05                |
| 5/9/05   | 4.59                      | 4.69               | -0.05                |
| 5/6/05   | 4.59                      | 4.69               | -0.07                |
| 5/5/05   | 4.53                      | 4.64               | -0.04                |
| 5/4/05   | 4.54                      | 4.64               | -0.04                |
| 5/3/05   | 4.51                      | 4.6                | -0.11                |
| 5/2/05   | 4.51                      | 4.61               | -0.08                |
| 4/29/05  | 4.51                      | 4.61               | -0.08                |
| 4/28/05  | 4.5                       | 4.6                | -0.08                |
| 4/27/05  | 4.55                      | 4.65               | -0.08                |
| 4/26/05  | 4.58                      | 4.67               | -0.08                |
| 4/25/05  | 4.56                      | 4.65               | -0.11                |
| 4/22/05  | 4.58                      | 4.68               | -0.08                |
| 4/21/05  | 4.63                      | 4.73               | -0.11                |
| 4/20/05  | 4.56                      | 4.66               | -0.07                |
| 4/19/05  | 4.54                      | 4.64               | -0.11                |
| 4/18/05  | 4.6                       | 4.7                | -0.08                |
| 4/15/05  | 4.63                      | 4.73               | -0.07                |
| 4/14/05  | 4.71                      | 4.8                | -0.07                |
| 4/13/05  | 4.7                       | 4.8                | -0.12                |
| 4/12/05  | 4.69                      | 4.78               | -0.12                |
| 4/11/05  | 4.76                      | 4.84               | -0.11                |
| 4/8/05   | 4.8                       | 4.88               | -0.11                |
| 4/7/05   | 4.81                      | 4.9                | -0.12                |
| 4/6/05   | 4.76                      | 4.85               | -0.12                |
| 4/5/05   | 4.78                      | 4.87               | -0.12                |
| 4/4/05   | 4.77                      | 4.84               | -0.11                |
| 4/1/05   | 4.76                      | 4.85               | -0.13                |
| 3/31/05  | 4.8                       | 4.88               | -0.12                |
| 3/30/05  | 4.85                      | 4.93               | -0.16                |
| 3/29/05  | 4.9                       | 4.98               | -0.13                |
| 3/28/05  | 4.93                      | 5.01               | -0.13                |
| 3/24/05  | 4.9                       | 4.97               | -0.13                |
| 3/23/05  | 4.91                      | 4.99               | -0.13                |
| 3/22/05  | 4.92                      | 5.01               | -0.13                |
| 3/21/05  | 4.85                      | 4.94               | -0.09                |
| 3/18/05  | 4.83                      | 4.92               | -0.12                |
| 3/17/05  | 4.79                      | 4.87               | -0.12                |
| 3/16/05  | 4.82                      | 4.91               | -0.13                |
| 3/15/05  | 4.85                      | 4.93               | -0.13                |
| 3/14/05  | 4.82                      | 4.9                | -0.13                |
| 3/11/05  | 4.84                      | 4.93               | -0.13                |
| 3/10/05  | 4.77                      | 4.85               | -0.11                |
| 3/9/05   | 4.83                      | 4.92               | -0.08                |
| 3/8/05   | 4.69                      | 4.78               | -0.11                |
| 3/7/05   | 4.62                      | 4.7                | -0.07                |
| 3/4/05   | 4.64                      | 4.73               | -0.07                |
| 3/3/05   | 4.73                      | 4.82               | -0.11                |
| 3/2/05   | 4.72                      | 4.82               | -0.11                |
| 3/1/05   | 4.71                      | 4.8                | -0.11                |
| 2/28/05  | 4.69                      | 4.79               | -0.08                |
| 2/25/05  | 4.61                      | 4.72               | -0.11                |
| 2/24/05  | 4.63                      | 4.74               | -0.07                |
| 2/23/05  | 4.63                      | 4.73               | -0.04                |
| 2/22/05  | 4.64                      | 4.75               | -0.04                |
| 2/18/05  | 4.61                      | 4.72               | -0.07                |
| 2/17/05  | 4.54                      | 4.65               | -0.07                |
| 2/16/05  | 4.5                       | 4.6                | -0.07                |
| 2/15/05  | 4.44                      | 4.55               | -0.07                |
| 2/14/05  | 4.41                      | 4.51               | -0.06                |
| 2/11/05  | 4.44                      | 4.55               | -0.03                |
| 2/10/05  | 4.41                      | 4.52               | -0.02                |
| 2/9/05   | 4.32                      | 4.43               | -0.03                |
| 2/8/05   | 4.35                      | 4.46               | -0.07                |
| 2/7/05   | 4.39                      | 4.49               | -0.06                |
| 2/4/05   | 4.43                      | 4.54               | -0.06                |
| 2/3/05   | 4.53                      | 4.64               | -0.06                |
| 2/2/05   | 4.52                      | 4.63               | -0.02                |
| 2/1/05   | 4.53                      | 4.65               | -0.02                |
| 1/31/05  | 4.52                      | 4.64               | -0.02                |
| 1/28/05  | 4.54                      | 4.66               | -0.02                |
| 1/27/05  | 4.61                      | 4.73               | -0.02                |
| 1/26/05  | 4.59                      | 4.72               | -0.02                |
| 1/25/05  | 4.6                       | 4.72               | -0.01                |
| 1/24/05  | 4.53                      | 4.65               | -0.02                |
| 1/21/05  | 4.56                      | 4.69               | 0.01                 |
| 1/20/05  | 4.57                      | 4.7                | 0.01                 |
| 1/19/05  | 4.59                      | 4.71               | -0.01                |
| 1/18/05  | 4.6                       | 4.73               | -0.01                |
| 1/14/05  | 4.63                      | 4.76               | 0.02                 |
| 1/13/05  | 4.62                      | 4.75               | 0.02                 |
| 1/12/05  | 4.67                      | 4.81               | -0.01                |
| 1/11/05  | 4.69                      | 4.83               | 0.01                 |
| 1/10/05  | 4.73                      | 4.86               | 0                    |
| 1/7/05   | 4.74                      | 4.88               | 0                    |
| 1/6/05   | 4.75                      | 4.88               | 0.01                 |
| 1/5/05   | 4.75                      | 4.88               | 0                    |
| 1/4/05   | 4.77                      | 4.91               | 0                    |
| 1/3/05   | 4.71                      | 4.84               | 0.01                 |
| 12/31/04 | 4.71                      | 4.85               | 0.01                 |
| 12/30/04 | 4.77                      | 4.92               | 0.02                 |
| 12/29/04 | 4.82                      | 4.96               | 0.01                 |
| 12/28/04 | 4.8                       | 4.94               | 0.01                 |
| 12/27/04 | 4.8                       | 4.95               | 0.02                 |
| 12/23/04 | 4.72                      | 4.86               | 0.04                 |
| 12/22/04 | 4.7                       | 4.85               | 0.01                 |
| 12/21/04 | 4.68                      | 4.82               | 0.01                 |
| 12/20/04 | 4.7                       | 4.84               | 0.04                 |
| 12/17/04 | 4.71                      | 4.85               | 0.04                 |
| 12/16/04 | 4.69                      | 4.84               | 0.04                 |
| 12/15/04 | 4.58                      | 4.72               | 0.04                 |
| 12/14/04 | 4.64                      | 4.79               | 0.04                 |
| 12/13/04 | 4.66                      | 4.81               | 0.04                 |
| 12/10/04 | 4.68                      | 4.83               | 0.04                 |
| 12/9/04  | 4.69                      | 4.84               | 0.04                 |
| 12/8/04  | 4.65                      | 4.8                | 0.04                 |
| 12/7/04  | 4.76                      | 4.91               | 0.04                 |
| 12/6/04  | 4.77                      | 4.92               | 0.04                 |
| 12/3/04  | 4.8                       | 4.95               | 0.04                 |
| 12/2/04  | 4.92                      | 5.07               | 0.04                 |
| 12/1/04  | 4.9                       | 5.04               | 0.04                 |
| 11/30/04 | 4.89                      | 5.03               | 0.04                 |
| 11/29/04 | 4.85                      | 4.99               | 0.04                 |
| 11/26/04 | 4.75                      | 4.9                | 0.04                 |
| 11/24/04 | 4.71                      | 4.85               | 0.04                 |
| 11/23/04 | 4.7                       | 4.85               | 0.04                 |
| 11/22/04 | 4.7                       | 4.85               | 0.04                 |
| 11/19/04 | 4.74                      | 4.89               | 0.04                 |
| 11/18/04 | 4.66                      | 4.82               | 0.04                 |
| 11/17/04 | 4.69                      | 4.85               | 0.04                 |
| 11/16/04 | 4.76                      | 4.92               | 0.04                 |
| 11/15/04 | 4.76                      | 4.91               | 0.07                 |
| 11/12/04 | 4.76                      | 4.91               | 0.05                 |
| 11/10/04 | 4.82                      | 4.97               | 0.08                 |
| 11/9/04  | 4.79                      | 4.95               | 0.07                 |
| 11/8/04  | 4.79                      | 4.95               | 0.03                 |
| 11/5/04  | 4.77                      | 4.92               | 0.07                 |
| 11/4/04  | 4.66                      | 4.82               | 0.07                 |
| 11/3/04  | 4.66                      | 4.83               | 0.07                 |
| 11/2/04  | 4.67                      | 4.84               | 0.07                 |
| 11/1/04  | 4.68                      | 4.84               | 0.08                 |
| 10/29/04 | 4.63                      | 4.79               | 0.08                 |
| 10/28/04 | 4.67                      | 4.83               | 0.08                 |
| 10/27/04 | 4.69                      | 4.85               | 0.11                 |
| 10/26/04 | 4.59                      | 4.75               | 0.12                 |
| 10/25/04 | 4.58                      | 4.74               | 0.12                 |
| 10/22/04 | 4.59                      | 4.75               | 0.12                 |
| 10/21/04 | 4.6                       | 4.76               | 0.08                 |
| 10/20/04 | 4.6                       | 4.77               | 0.08                 |
| 10/19/04 | 4.67                      | 4.83               | 0.08                 |
| 10/18/04 | 4.67                      | 4.84               | 0.08                 |
| 10/15/04 | 4.67                      | 4.84               | 0.08                 |
| 10/14/04 | 4.65                      | 4.81               | 0.12                 |
| 10/13/04 | 4.7                       | 4.86               | 0.12                 |
| 10/12/04 | 4.71                      | 4.88               | 0.07                 |
| 10/8/04  | 4.75                      | 4.91               | 0.07                 |
| 10/7/04  | 4.85                      | 5                  | 0.08                 |
| 10/6/04  | 4.82                      | 4.97               | 0.07                 |
| 10/5/04  | 4.77                      | 4.93               | 0.11                 |
| 10/4/04  | 4.77                      | 4.93               | 0.11                 |
| 10/1/04  | 4.79                      | 4.95               | 0.11                 |
| 9/30/04  | 4.73                      | 4.89               | 0.08                 |
| 9/29/04  | 4.69                      | 4.85               | 0.12                 |
| 9/28/04  | 4.62                      | 4.78               | 0.12                 |
| 9/27/04  | 4.6                       | 4.75               | 0.09                 |
| 9/24/04  | 4.63                      | 4.78               | 0.09                 |
| 9/23/04  | 4.62                      | 4.78               | 0.08                 |
| 9/22/04  | 4.59                      | 4.75               | 0.13                 |
| 9/21/04  | 4.66                      | 4.82               | 0.12                 |
| 9/20/04  | 4.69                      | 4.85               | 0.09                 |
| 9/17/04  | 4.74                      | 4.91               | 0.08                 |
| 9/16/04  | 4.7                       | 4.86               | 0.09                 |
| 9/15/04  | 4.79                      | 4.96               | 0.08                 |
| 9/14/04  | 4.76                      | 4.93               | 0.08                 |
| 9/13/04  | 4.77                      | 4.94               | 0.08                 |
| 9/10/04  | 4.81                      | 4.97               | 0.08                 |
| 9/9/04   | 4.83                      | 4.99               | 0.08                 |
| 9/8/04   | 4.8                       | 4.96               | 0.08                 |
| 9/7/04   | 4.86                      | 5.03               | 0.07                 |
| 9/3/04   | 4.91                      | 5.07               | 0.07                 |
| 9/2/04   | 4.83                      | 4.99               | 0.08                 |
| 9/1/04   | 4.76                      | 4.93               | 0.08                 |
| 8/31/04  | 4.77                      | 4.93               | 0.08                 |
| 8/30/04  | 4.82                      | 4.99               | 0.08                 |
| 8/27/04  | 4.86                      | 5.02               | 0.08                 |
| 8/26/04  | 4.86                      | 5.03               | 0.07                 |
| 8/25/04  | 4.89                      | 5.06               | 0.07                 |
| 8/24/04  | 4.91                      | 5.08               | 0.07                 |
| 8/23/04  | 4.91                      | 5.08               | 0.07                 |
| 8/20/04  | 4.87                      | 5.03               | 0.08                 |
| 8/19/04  | 4.86                      | 5.03               | 0.11                 |
| 8/18/04  | 4.87                      | 5.04               | 0.07                 |
| 8/17/04  | 4.85                      | 5.02               | 0.11                 |
| 8/16/04  | 4.89                      | 5.06               | 0.07                 |
| 8/13/04  | 4.86                      | 5.02               | 0.09                 |
| 8/12/04  | 4.89                      | 5.05               | 0.12                 |
| 8/11/04  | 4.91                      | 5.07               | 0.09                 |
| 8/10/04  | 4.92                      | 5.08               | 0.09                 |
| 8/9/04   | 4.89                      | 5.06               | 0.09                 |
| 8/6/04   | 4.87                      | 5.04               | 0.09                 |
| 8/5/04   | 5.02                      | 5.18               | 0.04                 |
| 8/4/04   | 5.04                      | 5.2                | 0.04                 |
| 8/3/04   | 5.04                      | 5.2                | 0.04                 |
| 8/2/04   | 5.07                      | 5.22               | 0.04                 |
| 7/30/04  | 5.09                      | 5.24               | 0.07                 |
| 7/29/04  | 5.18                      | 5.34               | 0.03                 |
| 7/28/04  | 5.2                       | 5.35               | 0.07                 |
| 7/27/04  | 5.2                       | 5.35               | 0.07                 |
| 7/26/04  | 5.08                      | 5.23               | 0.04                 |
| 7/23/04  | 5.05                      | 5.2                | 0.07                 |
| 7/22/04  | 5.07                      | 5.22               | 0.08                 |
| 7/21/04  | 5.09                      | 5.24               | 0.07                 |
| 7/20/04  | 5.06                      | 5.21               | 0.04                 |
| 7/19/04  | 4.98                      | 5.14               | 0.08                 |
| 7/16/04  | 4.98                      | 5.14               | 0.08                 |
| 7/15/04  | 5.09                      | 5.24               | 0.04                 |
| 7/14/04  | 5.09                      | 5.24               | 0.08                 |
| 7/13/04  | 5.09                      | 5.25               | 0.04                 |
| 7/12/04  | 5.06                      | 5.22               | 0.04                 |
| 7/9/04   | 5.08                      | 5.23               | 0.08                 |
| 7/8/04   | 5.09                      | 5.24               | 0.08                 |
| 7/7/04   | 5.09                      | 5.24               | 0.08                 |
| 7/6/04   | 5.09                      | 5.24               | 0.08                 |
| 7/2/04   | 5.07                      | 5.22               | 0.08                 |
| 7/1/04   | 5.16                      | 5.31               | 0.04                 |
| 6/30/04  | 5.2                       | 5.33               | 0.08                 |
| 6/29/04  | 5.28                      | 5.41               | 0.03                 |
| 6/28/04  | 5.33                      | 5.46               | 0.03                 |
| 6/25/04  | 5.24                      | 5.37               | 0.04                 |
| 6/24/04  | 5.23                      | 5.36               | 0.08                 |
| 6/23/04  | 5.28                      | 5.41               | 0.04                 |
| 6/22/04  | 5.3                       | 5.43               | 0.04                 |
| 6/21/04  | 5.28                      | 5.42               | 0.03                 |
| 6/18/04  | 5.29                      | 5.43               | 0.03                 |
| 6/17/04  | 5.28                      | 5.42               | -0.01                |
| 6/16/04  | 5.32                      | 5.46               | -0.01                |
| 6/15/04  | 5.28                      | 5.41               | 0.04                 |
| 6/14/04  | 5.46                      | 5.59               | -0.01                |
| 6/10/04  | 5.38                      | 5.52               | -0.01                |
| 6/9/04   | 5.4                       | 5.54               | -0.01                |
| 6/8/04   | 5.36                      | 5.5                | 0.03                 |
| 6/7/04   | 5.37                      | 5.51               | -0.01                |
| 6/4/04   | 5.38                      | 5.51               | 0.03                 |
| 6/3/04   | 5.32                      | 5.46               | 0.03                 |
| 6/2/04   | 5.34                      | 5.47               | 0.03                 |
| 6/1/04   | 5.32                      | 5.45               | 0.03                 |
| 5/28/04  | 5.25                      | 5.39               | 0.02                 |
| 5/27/04  | 5.21                      | 5.34               | 0.07                 |
| 5/26/04  | 5.28                      | 5.41               | 0.03                 |
| 5/25/04  | 5.33                      | 5.45               | 0.03                 |
| 5/24/04  | 5.35                      | 5.48               | 0.03                 |
| 5/21/04  | 5.37                      | 5.5                | 0.02                 |
| 5/20/04  | 5.34                      | 5.47               | 0.03                 |
| 5/19/04  | 5.4                       | 5.54               | 0.02                 |
| 5/18/04  | 5.35                      | 5.48               | 0.05                 |
| 5/17/04  | 5.33                      | 5.47               | 0.03                 |
| 5/14/04  | 5.41                      | 5.54               | 0.03                 |
| 5/13/04  | 5.47                      | 5.61               | 0                    |
| 5/12/04  | 5.43                      | 5.57               | 0                    |
| 5/11/04  | 5.39                      | 5.53               | 0                    |
| 5/10/04  | 5.4                       | 5.54               | 0                    |
| 5/7/04   | 5.39                      | 5.53               | 0                    |
| 5/6/04   | 5.26                      | 5.41               | 0.03                 |
| 5/5/04   | 5.23                      | 5.38               | 0.05                 |
| 5/4/04   | 5.2                       | 5.34               | 0.07                 |
| 5/3/04   | 5.16                      | 5.3                | 0.07                 |
| 4/30/04  | 5.16                      | 5.31               | 0.05                 |
| 4/29/04  | 5.19                      | 5.33               | 0.05                 |
| 4/28/04  | 5.14                      | 5.28               | 0.07                 |
| 4/27/04  | 5.08                      | 5.22               | 0.08                 |
| 4/26/04  | 5.11                      | 5.25               | 0.07                 |
| 4/23/04  | 5.13                      | 5.27               | 0.07                 |
| 4/22/04  | 5.05                      | 5.2                | 0.08                 |
| 4/21/04  | 5.1                       | 5.25               | 0.07                 |
| 4/20/04  | 5.09                      | 5.24               | 0.07                 |
| 4/19/04  | 5.07                      | 5.22               | 0.07                 |
| 4/16/04  | 5.05                      | 5.2                | 0.07                 |
| 4/15/04  | 5.08                      | 5.22               | 0.07                 |
| 4/14/04  | 5.05                      | 5.21               | 0.03                 |
| 4/13/04  | 5.01                      | 5.17               | 0.05                 |
| 4/12/04  | 4.92                      | 5.08               | 0.07                 |
| 4/8/04   | 4.88                      | 5.04               | 0.08                 |
| 4/7/04   | 4.87                      | 5.02               | 0.1                  |
| 4/6/04   | 4.86                      | 5.01               | 0.1                  |
| 4/5/04   | 4.9                       | 5.05               | 0.08                 |
| 4/2/04   | 4.82                      | 4.97               | 0.1                  |
| 4/1/04   | 4.61                      | 4.77               | 0.15                 |
| 3/31/04  | 4.57                      | 4.77               | 0.1                  |
| 3/30/04  | 4.62                      | 4.8                | 0.1                  |
| 3/29/04  | 4.61                      | 4.8                | 0.1                  |
| 3/26/04  | 4.56                      | 4.75               | 0.1                  |
| 3/25/04  | 4.46                      | 4.65               | 0.13                 |
| 3/24/04  | 4.43                      | 4.62               | 0.13                 |
| 3/23/04  | 4.43                      | 4.62               | 0.13                 |
| 3/22/04  | 4.44                      | 4.63               | 0.13                 |
| 3/19/04  | 4.5                       | 4.68               | 0.13                 |
| 3/18/04  | 4.47                      | 4.66               | 0.13                 |
| 3/17/04  | 4.43                      | 4.62               | 0.13                 |
| 3/16/04  | 4.42                      | 4.61               | 0.13                 |
| 3/15/04  | 4.49                      | 4.67               | 0.13                 |
| 3/12/04  | 4.49                      | 4.68               | 0.13                 |
| 3/11/04  | 4.48                      | 4.66               | 0.13                 |
| 3/10/04  | 4.46                      | 4.65               | 0.11                 |
| 3/9/04   | 4.46                      | 4.64               | 0.13                 |
| 3/8/04   | 4.5                       | 4.69               | 0.11                 |
| 3/5/04   | 4.55                      | 4.73               | 0.11                 |
| 3/4/04   | 4.71                      | 4.89               | 0.06                 |
| 3/3/04   | 4.75                      | 4.92               | 0.06                 |
| 3/2/04   | 4.73                      | 4.9                | 0.1                  |
| 3/1/04   | 4.68                      | 4.86               | 0.08                 |
| 2/27/04  | 4.68                      | 4.85               | 0.1                  |
| 2/26/04  | 4.74                      | 4.92               | 0.08                 |
| 2/25/04  | 4.71                      | 4.89               | 0.08                 |
| 2/24/04  | 4.73                      | 4.9                | 0.1                  |
| 2/23/04  | 4.74                      | 4.92               | 0.08                 |
| 2/20/04  | 4.79                      | 4.96               | 0.08                 |
| 2/19/04  | 4.74                      | 4.91               | 0.08                 |
| 2/18/04  | 4.74                      | 4.91               | 0.1                  |
| 2/17/04  | 4.74                      | 4.91               | 0.1                  |
| 2/13/04  | 4.74                      | 4.92               | 0.1                  |
| 2/12/04  | 4.77                      | 4.94               | 0.1                  |
| 2/11/04  | 4.73                      | 4.9                | 0.1                  |
| 2/10/04  | 4.8                       | 4.97               | 0.07                 |
| 2/9/04   | 4.76                      | 4.93               | 0.08                 |
| 2/6/04   | 4.78                      | 4.95               | 0.08                 |
| 2/5/04   | 4.85                      | 5.02               | 0.07                 |
| 2/4/04   | 4.82                      | 5                  | 0.07                 |
| 2/3/04   | 4.81                      | 4.98               | 0.08                 |
| 2/2/04   | 4.85                      | 5.02               | 0.07                 |
| 1/30/04  | 4.83                      | 5                  | 0.07                 |
| 1/29/04  | 4.88                      | 5.05               | 0.05                 |
| 1/28/04  | 4.88                      | 5.06               | 0.05                 |
| 1/27/04  | 4.79                      | 4.96               | 0.08                 |
| 1/26/04  | 4.84                      | 5.01               | 0.08                 |
| 1/23/04  | 4.78                      | 4.95               | 0.08                 |
| 1/22/04  | 4.69                      | 4.86               | 0.1                  |
| 1/21/04  | 4.75                      | 4.92               | 0.08                 |
| 1/20/04  | 4.76                      | 4.93               | 0.1                  |
| 1/16/04  | 4.73                      | 4.9                | 0.08                 |
| 1/15/04  | 4.69                      | 4.87               | 0.1                  |
| 1/14/04  | 4.72                      | 4.9                | 0.1                  |
| 1/13/04  | 4.77                      | 4.95               | 0.1                  |
| 1/12/04  | 4.81                      | 4.99               | 0.08                 |
| 1/9/04   | 4.81                      | 4.98               | 0.1                  |
| 1/8/04   | 4.95                      | 5.12               | 0.05                 |
| 1/7/04   | 4.94                      | 5.11               | 0.07                 |
| 1/6/04   | 4.97                      | 5.13               | 0.08                 |
| 1/5/04   | 5.07                      | 5.23               | 0.03                 |
| 1/2/04   | 5.05                      | 5.21               | 0.05                 |
| 12/31/03 | 4.94                      | 5.1                | 0.08                 |
| 12/30/03 | 4.96                      | 5.12               | 0.07                 |
| 12/29/03 | 4.92                      | 5.07               | 0.07                 |
| 12/26/03 | 4.84                      | 4.99               | 0.1                  |
| 12/24/03 | 4.87                      | 5.02               | 0.08                 |
| 12/23/03 | 4.93                      | 5.09               | 0.07                 |
| 12/22/03 | 4.86                      | 5.02               | 0.07                 |
| 12/19/03 | 4.83                      | 4.99               | 0.07                 |
| 12/18/03 | 4.83                      | 4.99               | 0.07                 |
| 12/17/03 | 4.89                      | 5.05               | 0.07                 |
| 12/16/03 | 4.94                      | 5.1                | 0.08                 |
| 12/15/03 | 4.97                      | 5.13               | 0.07                 |
| 12/12/03 | 4.96                      | 5.12               | 0.07                 |
| 12/11/03 | 4.97                      | 5.14               | 0.08                 |
| 12/10/03 | 5                         | 5.16               | 0.07                 |
| 12/9/03  | 5.02                      | 5.18               | 0.05                 |
| 12/8/03  | 4.99                      | 5.15               | 0.07                 |
| 12/5/03  | 4.93                      | 5.09               | 0.07                 |
| 12/4/03  | 5.06                      | 5.22               | 0.03                 |
| 12/3/03  | 5.09                      | 5.25               | 0.02                 |
| 12/2/03  | 5.06                      | 5.22               | 0.02                 |
| 12/1/03  | 5.08                      | 5.23               | 0.03                 |
| 11/28/03 | 5.03                      | 5.2                | 0.02                 |
| 11/26/03 | 4.96                      | 5.12               | 0.05                 |
| 11/25/03 | 4.9                       | 5.07               | 0.06                 |
| 11/24/03 | 4.94                      | 5.11               | 0.05                 |
| 11/21/03 | 4.87                      | 5.05               | 0.05                 |
| 11/20/03 | 4.89                      | 5.06               | 0.06                 |
| 11/19/03 | 4.95                      | 5.12               | 0.06                 |
| 11/18/03 | 4.89                      | 5.05               | 0.06                 |
| 11/17/03 | 4.91                      | 5.07               | 0.06                 |
| 11/14/03 | 4.93                      | 5.1                | 0.07                 |
| 11/13/03 | 5                         | 5.16               | 0.05                 |
| 11/12/03 | 5.13                      | 5.29               | 0.03                 |
| 11/10/03 | 5.18                      | 5.34               | 0.03                 |
| 11/7/03  | 5.17                      | 5.33               | 0.03                 |
| 11/6/03  | 5.15                      | 5.32               | 0.03                 |
| 11/5/03  | 5.08                      | 5.24               | 0.05                 |
| 11/4/03  | 5.03                      | 5.19               | 0.05                 |
| 11/3/03  | 5.08                      | 5.25               | 0.03                 |
| 10/31/03 | 5.03                      | 5.2                | 0.05                 |
| 10/30/03 | 5.08                      | 5.25               | 0.05                 |
| 10/29/03 | 5.04                      | 5.21               | 0.07                 |
| 10/28/03 | 4.97                      | 5.14               | 0.08                 |
| 10/27/03 | 5.02                      | 5.19               | 0.07                 |
| 10/24/03 | 4.97                      | 5.14               | 0.08                 |
| 10/23/03 | 5.08                      | 5.25               | 0.07                 |
| 10/22/03 | 5.02                      | 5.19               | 0.07                 |
| 10/21/03 | 5.11                      | 5.28               | 0.03                 |
| 10/20/03 | 5.13                      | 5.3                | 0.03                 |
| 10/17/03 | 5.15                      | 5.32               | 0.03                 |
| 10/16/03 | 5.21                      | 5.38               | 0.02                 |
| 10/15/03 | 5.18                      | 5.36               | 0.03                 |
| 10/14/03 | 5.14                      | 5.32               | 0.05                 |
| 10/10/03 | 5.05                      | 5.23               | 0.07                 |
| 10/9/03  | 5.09                      | 5.27               | 0.05                 |
| 10/8/03  | 5.04                      | 5.22               | 0.07                 |
| 10/7/03  | 5.03                      | 5.21               | 0.05                 |
| 10/6/03  | 4.93                      | 5.1                | 0.07                 |
| 10/3/03  | 4.98                      | 5.15               | 0.05                 |
| 10/2/03  | 4.8                       | 4.97               | 0.08                 |
| 10/1/03  | 4.74                      | 4.92               | 0.08                 |
| 9/30/03  | 4.73                      | 4.91               | 0.1                  |
| 9/29/03  | 4.85                      | 5.03               | 0.08                 |
| 9/26/03  | 4.81                      | 4.98               | 0.08                 |
| 9/25/03  | 4.87                      | 5.04               | 0.08                 |
| 9/24/03  | 4.91                      | 5.09               | 0.05                 |
| 9/23/03  | 4.99                      | 5.16               | 0.05                 |
| 9/22/03  | 5.02                      | 5.2                | 0.05                 |
| 9/19/03  | 4.94                      | 5.12               | 0.05                 |
| 9/18/03  | 4.97                      | 5.15               | 0.05                 |
| 9/17/03  | 4.97                      | 5.15               | 0.07                 |
| 9/16/03  | 5.08                      | 5.26               | 0.05                 |
| 9/15/03  | 5.06                      | 5.24               | 0.07                 |
| 9/12/03  | 5.05                      | 5.22               | 0.07                 |
| 9/11/03  | 5.1                       | 5.27               | 0.05                 |
| 9/10/03  | 5.04                      | 5.22               | 0.05                 |
| 9/9/03   | 5.14                      | 5.31               | 0.03                 |
| 9/8/03   | 5.16                      | 5.33               | 0.02                 |
| 9/5/03   | 5.12                      | 5.29               | 0.02                 |
| 9/4/03   | 5.26                      | 5.43               | -0.02                |
| 9/3/03   | 5.32                      | 5.49               | -0.05                |
| 9/2/03   | 5.31                      | 5.48               | -0.06                |
| 8/29/03  | 5.17                      | 5.33               | -0.02                |
| 8/28/03  | 5.15                      | 5.31               | 0.02                 |
| 8/27/03  | 5.27                      | 5.43               | -0.02                |
| 8/26/03  | 5.23                      | 5.39               | 0                    |
| 8/25/03  | 5.27                      | 5.43               | -0.02                |
| 8/22/03  | 5.22                      | 5.37               | 0.02                 |
| 8/21/03  | 5.27                      | 5.43               | 0                    |
| 8/20/03  | 5.22                      | 5.39               | 0.02                 |
| 8/19/03  | 5.17                      | 5.33               | 0.05                 |
| 8/18/03  | 5.28                      | 5.45               | 0.03                 |
| 8/15/03  | 5.33                      | 5.49               | 0.05                 |
| 8/14/03  | 5.33                      | 5.49               | 0.05                 |
| 8/13/03  | 5.37                      | 5.55               | 0.03                 |
| 8/12/03  | 5.18                      | 5.36               | 0.08                 |
| 8/11/03  | 5.19                      | 5.36               | 0.07                 |
| 8/8/03   | 5.1                       | 5.29               | 0.07                 |
| 8/7/03   | 5.1                       | 5.27               | 0.08                 |
| 8/6/03   | 5.14                      | 5.31               | 0.07                 |
| 8/5/03   | 5.3                       | 5.48               | 0.02                 |
| 8/4/03   | 5.2                       | 5.36               | 0.07                 |
| 8/1/03   | 5.25                      | 5.42               | 0.03                 |
| 7/31/03  | 5.27                      | 5.43               | 0.08                 |
| 7/30/03  | 5.11                      | 5.27               | 0.1                  |
| 7/29/03  | 5.17                      | 5.33               | 0.08                 |
| 7/28/03  | 5.07                      | 5.23               | 0.1                  |
| 7/25/03  | 4.99                      | 5.15               | 0.1                  |
| 7/24/03  | 4.95                      | 5.12               | 0.08                 |
| 7/23/03  | 4.88                      | 5.04               | 0.1                  |
| 7/22/03  | 4.91                      | 5.07               | 0.1                  |
| 7/21/03  | 4.93                      | 5.09               | 0.1                  |
| 7/18/03  | 4.76                      | 4.93               | 0.1                  |
| 7/17/03  | 4.75                      | 4.92               | 0.1                  |
| 7/16/03  | 4.74                      | 4.91               | 0.12                 |
| 7/15/03  | 4.74                      | 4.91               | 0.13                 |
| 7/14/03  | 4.56                      | 4.74               | 0.15                 |
| 7/11/03  | 4.48                      | 4.65               | 0.18                 |
| 7/10/03  | 4.51                      | 4.68               | 0.16                 |
| 7/9/03   | 4.52                      | 4.69               | 0.15                 |
| 7/8/03   | 4.54                      | 4.71               | 0.15                 |
| 7/7/03   | 4.53                      | 4.69               | 0.18                 |
| 7/3/03   | 4.47                      | 4.64               | 0.18                 |
| 7/2/03   | 4.37                      | 4.54               | 0.18                 |
| 7/1/03   | 4.38                      | 4.54               | 0.2                  |
| 6/30/03  | 4.35                      | 4.52               | 0.18                 |
| 6/27/03  | 4.4                       | 4.57               | 0.16                 |
| 6/26/03  | 4.35                      | 4.52               | 0.18                 |
| 6/25/03  | 4.23                      | 4.4                | 0.18                 |
| 6/24/03  | 4.14                      | 4.31               | 0.18                 |
| 6/23/03  | 4.17                      | 4.35               | 0.18                 |
| 6/20/03  | 4.24                      | 4.41               | 0.18                 |
| 6/19/03  | 4.2                       | 4.37               | 0.18                 |
| 6/18/03  | 4.19                      | 4.35               | 0.18                 |
| 6/17/03  | 4.09                      | 4.26               | 0.18                 |
| 6/16/03  | 4.01                      | 4.18               | 0.18                 |
| 6/13/03  | 3.95                      | 4.13               | 0.18                 |
| 6/12/03  | 4.01                      | 4.18               | 0.18                 |
| 6/11/03  | 4.05                      | 4.23               | 0.16                 |
| 6/10/03  | 4.04                      | 4.22               | 0.18                 |
| 6/9/03   | 4.13                      | 4.31               | 0.18                 |
| 6/6/03   | 4.2                       | 4.37               | 0.18                 |
| 6/5/03   | 4.2                       | 4.37               | 0.16                 |
| 6/4/03   | 4.14                      | 4.32               | 0.16                 |
| 6/3/03   | 4.18                      | 4.35               | 0.15                 |
| 6/2/03   | 4.26                      | 4.43               | 0.13                 |
| 5/30/03  | 4.19                      | 4.36               | 0.14                 |
| 5/29/03  | 4.17                      | 4.35               | 0.13                 |
| 5/28/03  | 4.25                      | 4.42               | 0.13                 |
| 5/27/03  | 4.22                      | 4.39               | 0.11                 |
| 5/23/03  | 4.11                      | 4.28               | 0.1                  |
| 5/22/03  | 4.13                      | 4.29               | 0.13                 |
| 5/21/03  | 4.17                      | 4.33               | 0.13                 |
| 5/20/03  | 4.2                       | 4.36               | 0.14                 |
| 5/19/03  | 4.28                      | 4.44               | 0.14                 |
| 5/16/03  | 4.28                      | 4.44               | 0.14                 |
| 5/15/03  | 4.32                      | 4.48               | 0.13                 |
| 5/14/03  | 4.33                      | 4.47               | 0.18                 |
| 5/13/03  | 4.44                      | 4.58               | 0.21                 |
| 5/12/03  | 4.46                      | 4.6                | 0.19                 |
| 5/9/03   | 4.5                       | 4.64               | 0.19                 |
| 5/8/03   | 4.52                      | 4.65               | 0.19                 |
| 5/7/03   | 4.53                      | 4.67               | 0.18                 |
| 5/6/03   | 4.62                      | 4.76               | 0.16                 |
| 5/5/03   | 4.68                      | 4.8                | 0.14                 |
| 5/2/03   | 4.71                      | 4.84               | 0.13                 |
| 5/1/03   | 4.66                      | 4.8                | 0.13                 |
| 4/30/03  | 4.66                      | 4.79               | 0.13                 |
| 4/29/03  | 4.73                      | 4.86               | 0.13                 |
| 4/28/03  | 4.7                       | 4.83               | 0.13                 |
| 4/25/03  | 4.7                       | 4.83               | 0.13                 |
| 4/24/03  | 4.71                      | 4.84               | 0.13                 |
| 4/23/03  | 4.8                       | 4.92               | 0.11                 |
| 4/22/03  | 4.81                      | 4.94               | 0.11                 |
| 4/21/03  | 4.8                       | 4.92               | 0.13                 |
| 4/17/03  | 4.78                      | 4.91               | 0.13                 |
| 4/16/03  | 4.78                      | 4.92               | 0.13                 |
| 4/15/03  | 4.8                       | 4.93               | 0.16                 |
| 4/14/03  | 4.86                      | 4.99               | 0.13                 |
| 4/11/03  | 4.83                      | 4.96               | 0.14                 |
| 4/10/03  | 4.8                       | 4.94               | 0.14                 |
| 4/9/03   | 4.78                      | 4.92               | 0.14                 |
| 4/8/03   | 4.8                       | 4.93               | 0.14                 |
| 4/7/03   | 4.88                      | 5.01               | 0.14                 |
| 4/4/03   | 4.83                      | 4.97               | 0.14                 |
| 4/3/03   | 4.81                      | 4.95               | 0.13                 |
| 4/2/03   | 4.8                       | 4.94               | 0.13                 |
| 4/1/03   | 4.71                      | 4.85               | 0.13                 |
| 3/31/03  | 4.71                      | 4.84               | 0.14                 |
| 3/28/03  | 4.8                       | 4.93               | 0.14                 |
| 3/27/03  | 4.82                      | 4.96               | 0.13                 |
| 3/26/03  | 4.83                      | 4.96               | 0.13                 |
| 3/25/03  | 4.83                      | 4.97               | 0.11                 |
| 3/24/03  | 4.84                      | 4.97               | 0.11                 |
| 3/21/03  | 4.95                      | 5.08               | 0.09                 |
| 3/20/03  | 4.86                      | 4.99               | 0.11                 |
| 3/19/03  | 4.81                      | 4.94               | 0.12                 |
| 3/18/03  | 4.76                      | 4.89               | 0.11                 |
| 3/17/03  | 4.68                      | 4.82               | 0.11                 |
| 3/14/03  | 4.59                      | 4.73               | 0.12                 |
| 3/13/03  | 4.61                      | 4.75               | 0.12                 |
| 3/12/03  | 4.48                      | 4.62               | 0.14                 |
| 3/11/03  | 4.5                       | 4.64               | 0.16                 |
| 3/10/03  | 4.5                       | 4.64               | 0.16                 |
| 3/7/03   | 4.53                      | 4.67               | 0.14                 |
| 3/6/03   | 4.56                      | 4.7                | 0.14                 |
| 3/5/03   | 4.53                      | 4.67               | 0.14                 |
| 3/4/03   | 4.55                      | 4.68               | 0.14                 |
| 3/3/03   | 4.56                      | 4.69               | 0.14                 |
| 2/28/03  | 4.57                      | 4.7                | 0.12                 |
| 2/27/03  | 4.62                      | 4.75               | 0.14                 |
| 2/26/03  | 4.64                      | 4.77               | 0.12                 |
| 2/25/03  | 4.68                      | 4.81               | 0.12                 |
| 2/24/03  | 4.72                      | 4.85               | 0.12                 |
| 2/21/03  | 4.76                      | 4.88               | 0.12                 |
| 2/20/03  | 4.71                      | 4.84               | 0.12                 |
| 2/19/03  | 4.74                      | 4.86               | 0.11                 |
| 2/18/03  | 4.79                      | 4.92               | 0.11                 |
| 2/14/03  | 4.81                      | 4.94               | 0.09                 |
| 2/13/03  | 4.74                      | 4.86               | 0.11                 |
| 2/12/03  | 4.78                      | 4.9                | 0.11                 |
| 2/11/03  | 4.81                      | 4.93               | 0.08                 |
| 2/10/03  | 4.81                      | 4.94               | 0.06                 |
| 2/7/03   | 4.76                      | 4.88               | 0.06                 |
| 2/6/03   | 4.78                      | 4.91               | 0.05                 |
| 2/5/03   | 4.84                      | 4.97               | 0.03                 |
| 2/4/03   | 4.77                      | 4.89               | 0.06                 |
| 2/3/03   | 4.81                      | 4.93               | 0.05                 |
| 1/31/03  | 4.81                      | 4.93               | 0.06                 |
| 1/30/03  | 4.84                      | 4.96               | 0.06                 |
| 1/29/03  | 4.89                      | 5.01               | 0.06                 |
| 1/28/03  | 4.84                      | 4.96               | 0.06                 |
| 1/27/03  | 4.84                      | 4.96               | 0.06                 |
| 1/24/03  | 4.79                      | 4.92               | 0.08                 |
| 1/23/03  | 4.85                      | 4.98               | 0.06                 |
| 1/22/03  | 4.82                      | 4.94               | 0.08                 |
| 1/21/03  | 4.86                      | 4.98               | 0.08                 |
| 1/17/03  | 4.89                      | 5                  | 0.08                 |
| 1/16/03  | 4.94                      | 5.06               | 0.06                 |
| 1/15/03  | 4.95                      | 5.07               | 0.06                 |
| 1/14/03  | 4.97                      | 5.09               | 0.06                 |
| 1/13/03  | 5.01                      | 5.13               | 0.06                 |
| 1/10/03  | 5.02                      | 5.14               | 0.06                 |
| 1/9/03   | 5.05                      | 5.17               | 0.06                 |
| 1/8/03   | 4.88                      | 5                  | 0.08                 |
| 1/7/03   | 4.93                      | 5.03               | 0.09                 |
| 1/6/03   | 4.95                      | 5.05               | 0.09                 |
| 1/3/03   | 4.92                      | 5.03               | 0.09                 |
| 1/2/03   | 4.95                      | 5.05               | 0.08                 |
| 12/31/02 | 4.73                      | 4.83               | 0.12                 |
| 12/30/02 | 4.72                      | 4.82               | 0.12                 |
| 12/27/02 | 4.73                      | 4.83               | 0.14                 |
| 12/26/02 | 4.82                      | 4.91               | 0.12                 |
| 12/24/02 | 4.83                      | 4.93               | 0.11                 |
| 12/23/02 | 4.88                      | 4.98               | 0.09                 |
| 12/20/02 | 4.86                      | 4.97               | 0.09                 |
| 12/19/02 | 4.87                      | 4.97               | 0.11                 |
| 12/18/02 | 4.95                      | 5.05               | 0.09                 |
| 12/17/02 | 5                         | 5.11               | 0.08                 |
| 12/16/02 | 5.01                      | 5.11               | 0.06                 |
| 12/13/02 | 4.93                      | 5.03               | 0.07                 |
| 12/12/02 | 4.87                      | 4.97               | 0.06                 |
| 12/11/02 | 4.86                      | 4.97               | 0.04                 |
| 12/10/02 | 4.91                      | 5.02               | 0.04                 |
| 12/9/02  | 4.94                      | 5.05               | 0.04                 |
| 12/6/02  | 4.98                      | 5.08               | 0.04                 |
| 12/5/02  | 4.99                      | 5.09               | 0.04                 |
| 12/4/02  | 5.03                      | 5.14               | 0.03                 |
| 12/3/02  | 5.08                      | 5.18               | 0.03                 |
| 12/2/02  | 5.07                      | 5.17               | 0.03                 |
| 11/29/02 | 5.07                      | 5.18               | 0.03                 |
| 11/27/02 | 5.13                      | 5.23               | 0.03                 |
| 11/26/02 | 4.93                      | 5.03               | 0.07                 |
| 11/25/02 | 5.03                      | 5.13               | 0.06                 |
| 11/22/02 | 5.03                      | 5.12               | 0.06                 |
| 11/21/02 | 5                         | 5.1                | 0.06                 |
| 11/20/02 | 4.94                      | 5.04               | 0.06                 |
| 11/19/02 | 4.84                      | 4.94               | 0.07                 |
| 11/18/02 | 4.88                      | 4.98               | 0.07                 |
| 11/15/02 | 4.92                      | 5.02               | 0.06                 |
| 11/14/02 | 4.91                      | 5.01               | 0.09                 |
| 11/13/02 | 4.76                      | 4.86               | 0.09                 |
| 11/12/02 | 4.77                      | 4.87               | 0.11                 |
| 11/8/02  | 4.77                      | 4.87               | 0.11                 |
| 11/7/02  | 4.84                      | 4.94               | 0.14                 |
| 11/6/02  | 5.02                      | 5.12               | 0.14                 |
| 11/5/02  | 5.04                      | 5.13               | 0.12                 |
| 11/4/02  | 5.01                      | 5.11               | 0.12                 |
| 11/1/02  | 4.97                      | 5.07               | 0.14                 |
| 10/31/02 | 4.93                      | 5.03               | 0.15                 |
| 10/30/02 | 4.97                      | 5.07               | 0.14                 |
| 10/29/02 | 4.95                      | 5.05               | 0.14                 |
| 10/28/02 | 5.06                      | 5.15               | 0.12                 |
| 10/25/02 | 5.06                      | 5.16               | 0.09                 |
| 10/24/02 | 5.1                       | 5.2                | 0.09                 |
| 10/23/02 | 5.17                      | 5.26               | 0.08                 |
| 10/22/02 | 5.17                      | 5.26               | 0.06                 |
| 10/21/02 | 5.14                      | 5.23               | 0.08                 |
| 10/18/02 | 5.07                      | 5.17               | 0.09                 |
| 10/17/02 | 5.08                      | 5.18               | 0.08                 |
| 10/16/02 | 5                         | 5.1                | 0.08                 |
| 10/15/02 | 4.99                      | 5.09               | 0.08                 |
| 10/11/02 | 4.8                       | 4.91               | 0.09                 |
| 10/10/02 | 4.68                      | 4.78               | 0.12                 |
| 10/9/02  | 4.62                      | 4.72               | 0.14                 |
| 10/8/02  | 4.66                      | 4.75               | 0.14                 |
| 10/7/02  | 4.65                      | 4.75               | 0.14                 |
| 10/4/02  | 4.68                      | 4.77               | 0.14                 |
| 10/3/02  | 4.7                       | 4.79               | 0.12                 |
| 10/2/02  | 4.69                      | 4.78               | 0.12                 |
| 10/1/02  | 4.72                      | 4.81               | 0.12                 |
| 9/30/02  | 4.63                      | 4.75               | 0.08                 |
| 9/27/02  | 4.67                      | 4.78               | 0.08                 |
| 9/26/02  | 4.73                      | 4.85               | 0.05                 |
| 9/25/02  | 4.71                      | 4.83               | 0.05                 |
| 9/24/02  | 4.63                      | 4.74               | 0.06                 |
| 9/23/02  | 4.64                      | 4.75               | 0.08                 |
| 9/20/02  | 4.72                      | 4.82               | 0.08                 |
| 9/19/02  | 4.69                      | 4.8                | 0.06                 |
| 9/18/02  | 4.74                      | 4.85               | 0.06                 |
| 9/17/02  | 4.74                      | 4.83               | 0.08                 |
| 9/16/02  | 4.76                      | 4.85               | 0.06                 |
| 9/13/02  | 4.78                      | 4.87               | 0.06                 |
| 9/12/02  | 4.84                      | 4.93               | 0.06                 |
| 9/11/02  | 4.92                      | 5.01               | 0.04                 |
| 9/10/02  | 4.87                      | 4.96               | 0.04                 |
| 9/9/02   | 4.89                      | 4.99               | 0.03                 |
| 9/6/02   | 4.9                       | 5                  | 0.04                 |
| 9/5/02   | 4.78                      | 4.88               | 0.06                 |
| 9/4/02   | 4.82                      | 4.91               | 0.04                 |
| 9/3/02   | 4.83                      | 4.92               | 0.06                 |
| 8/30/02  | 4.97                      | 5.06               | 0.03                 |
| 8/29/02  | 5                         | 5.08               | 0.06                 |
| 8/28/02  | 5.05                      | 5.14               | 0.04                 |
| 8/27/02  | 5.11                      | 5.2                | 0.03                 |
| 8/26/02  | 5.04                      | 5.12               | 0.06                 |
| 8/23/02  | 5.07                      | 5.15               | 0.06                 |
| 8/22/02  | 5.13                      | 5.22               | 0.03                 |
| 8/21/02  | 5.05                      | 5.14               | 0.03                 |
| 8/20/02  | 5.03                      | 5.12               | 0.01                 |
| 8/19/02  | 5.11                      | 5.21               | 0                    |
| 8/16/02  | 5.14                      | 5.24               | 0                    |
| 8/15/02  | 5.02                      | 5.12               | 0.03                 |
| 8/14/02  | 4.93                      | 5.03               | 0.03                 |
| 8/13/02  | 5                         | 5.09               | 0.08                 |
| 8/12/02  | 5.08                      | 5.16               | 0.08                 |
| 8/9/02   | 5.13                      | 5.22               | 0.08                 |
| 8/8/02   | 5.25                      | 5.34               | 0.06                 |
| 8/7/02   | 5.22                      | 5.31               | 0.08                 |
| 8/6/02   | 5.26                      | 5.35               | 0.06                 |
| 8/5/02   | 5.17                      | 5.26               | 0.09                 |
| 8/2/02   | 5.2                       | 5.29               | 0.09                 |
| 8/1/02   | 5.32                      | 5.41               | 0.06                 |
| 7/31/02  | 5.32                      | 5.41               | 0.06                 |
| 7/30/02  | 5.44                      | 5.54               | 0.03                 |
| 7/29/02  | 5.45                      | 5.54               | 0.05                 |
| 7/26/02  | 5.32                      | 5.42               | 0.06                 |
| 7/25/02  | 5.3                       | 5.39               | 0.09                 |
| 7/24/02  | 5.34                      | 5.42               | 0.09                 |
| 7/23/02  | 5.3                       | 5.39               | 0.06                 |
| 7/22/02  | 5.31                      | 5.4                | 0.06                 |
| 7/19/02  | 5.38                      | 5.47               | 0.05                 |
| 7/18/02  | 5.44                      | 5.52               | 0.06                 |
| 7/17/02  | 5.46                      | 5.54               | 0.05                 |
| 7/16/02  | 5.5                       | 5.58               | 0.03                 |
| 7/15/02  | 5.41                      | 5.49               | 0.05                 |
| 7/12/02  | 5.38                      | 5.45               | 0.06                 |
| 7/11/02  | 5.4                       | 5.47               | 0.06                 |
| 7/10/02  | 5.4                       | 5.48               | 0.03                 |
| 7/9/02   | 5.5                       | 5.57               | 0.02                 |
| 7/8/02   | 5.55                      | 5.63               | 0.02                 |
| 7/5/02   | 5.59                      | 5.67               | 0.02                 |
| 7/3/02   | 5.5                       | 5.57               | 0.03                 |
| 7/2/02   | 5.49                      | 5.56               | 0.05                 |
| 7/1/02   | 5.56                      | 5.64               | 0.02                 |
| 6/28/02  | 5.58                      | 5.65               | 0.03                 |
| 6/27/02  | 5.56                      | 5.63               | 0.03                 |
| 6/26/02  | 5.46                      | 5.53               | 0.04                 |
| 6/25/02  | 5.55                      | 5.62               | 0.01                 |
| 6/24/02  | 5.53                      | 5.6                | 0.01                 |
| 6/21/02  | 5.47                      | 5.54               | 0.01                 |
| 6/20/02  | 5.53                      | 5.59               | 0.03                 |
| 6/19/02  | 5.45                      | 5.51               | 0.04                 |
| 6/18/02  | 5.54                      | 5.6                | 0.01                 |
| 6/17/02  | 5.55                      | 5.61               | 0.01                 |
| 6/14/02  | 5.49                      | 5.54               | 0.03                 |
| 6/13/02  | 5.59                      | 5.65               | 0                    |
| 6/12/02  | 5.62                      | 5.68               | 0                    |
| 6/11/02  | 5.65                      | 5.71               | 0                    |
| 6/10/02  | 5.7                       | 5.76               | 0                    |
| 6/7/02   | 5.75                      | 5.81               | 0                    |
| 6/6/02   | 5.69                      | 5.75               | 0.01                 |
| 6/5/02   | 5.73                      | 5.79               | 0                    |
| 6/4/02   | 5.69                      | 5.75               | 0                    |
| 6/3/02   | 5.7                       | 5.76               | 0                    |
| 5/31/02  | 5.71                      | 5.77               | -0.01                |
| 5/30/02  | 5.68                      | 5.74               | 0                    |
| 5/29/02  | 5.73                      | 5.79               | -0.01                |
| 5/28/02  | 5.77                      | 5.83               | -0.03                |
| 5/24/02  | 5.77                      | 5.83               | -0.03                |
| 5/23/02  | 5.77                      | 5.83               | -0.03                |
| 5/22/02  | 5.74                      | 5.8                | -0.03                |
| 5/21/02  | 5.78                      | 5.84               | -0.03                |
| 5/20/02  | 5.82                      | 5.88               | -0.06                |
| 5/17/02  | 5.88                      | 5.94               | -0.06                |
| 5/16/02  | 5.81                      | 5.87               | -0.04                |
| 5/15/02  | 5.86                      | 5.92               | -0.06                |
| 5/14/02  | 5.88                      | 5.94               | -0.06                |
| 5/13/02  | 5.8                       | 5.86               | -0.04                |
| 5/10/02  | 5.72                      | 5.77               | -0.03                |
| 5/9/02   | 5.76                      | 5.8                | -0.01                |
| 5/8/02   | 5.79                      | 5.84               | -0.04                |
| 5/7/02   | 5.66                      | 5.71               | -0.03                |
| 5/6/02   | 5.66                      | 5.71               | -0.03                |
| 5/3/02   | 5.65                      | 5.7                | -0.03                |
| 5/2/02   | 5.7                       | 5.74               | -0.01                |
| 5/1/02   | 5.66                      | 5.71               | -0.01                |
| 4/30/02  | 5.69                      | 5.74               | -0.01                |
| 4/29/02  | 5.72                      | 5.77               | -0.01                |
| 4/26/02  | 5.69                      | 5.73               | 0                    |
| 4/25/02  | 5.72                      | 5.77               | -0.03                |
| 4/24/02  | 5.72                      | 5.77               | -0.03                |
| 4/23/02  | 5.79                      | 5.83               | -0.03                |
| 4/22/02  | 5.8                       | 5.85               | -0.04                |
| 4/19/02  | 5.81                      | 5.85               | -0.03                |
| 4/18/02  | 5.84                      | 5.88               | -0.01                |
| 4/17/02  | 5.86                      | 5.9                | -0.03                |
| 4/16/02  | 5.79                      | 5.83               | -0.03                |
| 4/15/02  | 5.75                      | 5.78               | -0.01                |
| 4/12/02  | 5.78                      | 5.81               | -0.01                |
| 4/11/02  | 5.81                      | 5.85               | -0.04                |
| 4/10/02  | 5.83                      | 5.88               | -0.06                |
| 4/9/02   | 5.81                      | 5.84               | -0.03                |
| 4/8/02   | 5.84                      | 5.89               | -0.04                |
| 4/5/02   | 5.8                       | 5.84               | -0.03                |
| 4/4/02   | 5.85                      | 5.89               | -0.04                |
| 4/3/02   | 5.88                      | 5.92               | -0.06                |
| 4/2/02   | 5.92                      | 5.96               | -0.06                |
| 4/1/02   | 6                         | 6.04               | -0.07                |
| 3/28/02  | 6                         | 6.03               | -0.07                |
| 3/27/02  | 5.93                      | 5.96               | -0.06                |
| 3/26/02  | 5.93                      | 5.96               | -0.06                |
| 3/25/02  | 5.99                      | 6.03               | -0.07                |
| 3/22/02  | 6                         | 6.04               | -0.09                |
| 3/21/02  | 5.98                      | 6.02               | -0.09                |
| 3/20/02  | 6                         | 6.04               | -0.09                |
| 3/19/02  | 5.93                      | 5.96               | -0.06                |
| 3/18/02  | 5.92                      | 5.95               | -0.07                |
| 3/15/02  | 5.94                      | 5.98               | -0.07                |
| 3/14/02  | 6.01                      | 6.05               | -0.09                |
| 3/13/02  | 5.91                      | 5.95               | -0.07                |
| 3/12/02  | 5.93                      | 5.96               | -0.07                |
| 3/11/02  | 5.93                      | 5.96               | -0.09                |
| 3/8/02   | 5.92                      | 5.95               | -0.07                |
| 3/7/02   | 5.84                      | 5.88               | -0.07                |
| 3/6/02   | 5.71                      | 5.74               | -0.04                |
| 3/5/02   | 5.66                      | 5.7                | -0.06                |
| 3/4/02   | 5.67                      | 5.71               | -0.06                |
| 3/1/02   | 5.66                      | 5.7                | -0.06                |
| 2/28/02  | 5.57                      | 5.61               | -0.04                |
| 2/27/02  | 5.53                      | 5.56               | -0.03                |
| 2/26/02  | 5.59                      | 5.63               | -0.06                |
| 2/25/02  | 5.52                      | 5.56               | -0.03                |
| 2/22/02  | 5.51                      | 5.55               | -0.04                |
| 2/21/02  | 5.55                      | 5.58               | -0.03                |
| 2/20/02  | 5.56                      | 5.6                | -0.04                |
| 2/19/02  | 5.57                      | 5.61               | -0.04                |
| 2/15/02  | 5.54                      | 5.58               |                      |
| 2/14/02  | 5.61                      | 5.64               |                      |
| 2/13/02  | 5.68                      | 5.72               |                      |
| 2/12/02  | 5.65                      | 5.69               |                      |
| 2/11/02  | 5.59                      | 5.63               |                      |
| 2/8/02   | 5.56                      | 5.6                |                      |
| 2/7/02   | 5.6                       | 5.64               |                      |
| 2/6/02   | 5.57                      | 5.61               |                      |
| 2/5/02   | 5.52                      | 5.56               |                      |
| 2/4/02   | 5.53                      | 5.57               |                      |
| 2/1/02   | 5.59                      | 5.63               |                      |
| 1/31/02  | 5.63                      | 5.68               |                      |
| 1/30/02  | 5.6                       | 5.64               |                      |
| 1/29/02  | 5.59                      | 5.63               |                      |
| 1/28/02  | 5.68                      | 5.72               |                      |
| 1/25/02  | 5.68                      | 5.72               |                      |
| 1/24/02  | 5.67                      | 5.71               |                      |
| 1/23/02  | 5.68                      | 5.73               |                      |
| 1/22/02  | 5.58                      | 5.62               |                      |
| 1/18/02  | 5.55                      | 5.59               |                      |
| 1/17/02  | 5.6                       | 5.65               |                      |
| 1/16/02  | 5.53                      | 5.58               |                      |
| 1/15/02  | 5.52                      | 5.56               |                      |
| 1/14/02  | 5.57                      | 5.62               |                      |
| 1/11/02  | 5.56                      | 5.6                |                      |
| 1/10/02  | 5.61                      | 5.64               |                      |
| 1/9/02   | 5.72                      | 5.76               |                      |
| 1/8/02   | 5.73                      | 5.77               |                      |
| 1/7/02   | 5.72                      | 5.76               |                      |
| 1/4/02   | 5.83                      | 5.87               |                      |
| 1/3/02   | 5.79                      | 5.83               |                      |
| 1/2/02   | 5.82                      | 5.86               |                      |
| 12/31/01 | 5.71                      | 5.74               |                      |
| 12/28/01 | 5.79                      | 5.82               |                      |
| 12/27/01 | 5.74                      | 5.78               |                      |
| 12/26/01 | 5.8                       | 5.84               |                      |
| 12/24/01 | 5.77                      | 5.81               |                      |
| 12/21/01 | 5.72                      | 5.76               |                      |
| 12/20/01 | 5.7                       | 5.73               |                      |
| 12/19/01 | 5.69                      | 5.73               |                      |
| 12/18/01 | 5.78                      | 5.81               |                      |
| 12/17/01 | 5.87                      | 5.91               |                      |
| 12/14/01 | 5.86                      | 5.89               |                      |
| 12/13/01 | 5.77                      | 5.81               |                      |
| 12/12/01 | 5.7                       | 5.74               |                      |
| 12/11/01 | 5.8                       | 5.83               |                      |
| 12/10/01 | 5.83                      | 5.86               |                      |
| 12/7/01  | 5.86                      | 5.9                |                      |
| 12/6/01  | 5.69                      | 5.72               |                      |
| 12/5/01  | 5.57                      | 5.61               |                      |
| 12/4/01  | 5.4                       | 5.43               |                      |
| 12/3/01  | 5.46                      | 5.49               |                      |
| 11/30/01 | 5.49                      | 5.54               |                      |
| 11/29/01 | 5.47                      | 5.52               |                      |
| 11/28/01 | 5.59                      | 5.63               |                      |
| 11/27/01 | 5.6                       | 5.64               |                      |
| 11/26/01 | 5.61                      | 5.66               |                      |
| 11/23/01 | 5.6                       | 5.65               |                      |
| 11/21/01 | 5.55                      | 5.59               |                      |
| 11/20/01 | 5.46                      | 5.5                |                      |
| 11/19/01 | 5.38                      | 5.42               |                      |
| 11/16/01 | 5.47                      | 5.52               |                      |
| 11/15/01 | 5.36                      | 5.41               |                      |
| 11/14/01 | 5.15                      | 5.2                |                      |
| 11/13/01 | 5.05                      | 5.1                |                      |
| 11/9/01  | 5                         | 5.05               |                      |
| 11/8/01  | 4.98                      | 5.03               |                      |
| 11/7/01  | 4.9                       | 4.95               |                      |
| 11/6/01  | 5                         | 5.05               |                      |
| 11/5/01  | 5.01                      | 5.06               |                      |
| 11/2/01  | 5.09                      | 5.14               |                      |
| 11/1/01  | 4.95                      | 5                  |                      |
| 10/31/01 | 5                         | 5.05               |                      |
| 10/30/01 | 5.18                      | 5.21               |                      |
| 10/29/01 | 5.22                      | 5.24               |                      |
| 10/26/01 | 5.25                      | 5.27               |                      |
| 10/25/01 | 5.26                      | 5.28               |                      |
| 10/24/01 | 5.29                      | 5.32               |                      |
| 10/23/01 | 5.37                      | 5.4                |                      |
| 10/22/01 | 5.35                      | 5.38               |                      |
| 10/19/01 | 5.35                      | 5.39               |                      |
| 10/18/01 | 5.31                      | 5.34               |                      |
| 10/17/01 | 5.32                      | 5.35               |                      |
| 10/16/01 | 5.34                      | 5.38               |                      |
| 10/15/01 | 5.37                      | 5.4                |                      |
| 10/12/01 | 5.42                      | 5.45               |                      |
| 10/11/01 | 5.42                      | 5.45               |                      |
| 10/10/01 | 5.35                      | 5.38               |                      |
| 10/9/01  | 5.38                      | 5.42               |                      |
| 10/5/01  | 5.3                       | 5.34               |                      |
| 10/4/01  | 5.3                       | 5.33               |                      |
| 10/3/01  | 5.31                      | 5.34               |                      |
| 10/2/01  | 5.33                      | 5.36               |                      |
| 10/1/01  | 5.35                      | 5.39               |                      |
| 9/28/01  | 5.41                      | 5.45               |                      |
| 9/27/01  | 5.42                      | 5.46               |                      |
| 9/26/01  | 5.48                      | 5.52               |                      |
| 9/25/01  | 5.56                      | 5.6                |                      |
| 9/24/01  | 5.57                      | 5.61               |                      |
| 9/21/01  | 5.57                      | 5.62               |                      |
| 9/20/01  | 5.62                      | 5.67               |                      |
| 9/19/01  | 5.55                      | 5.59               |                      |
| 9/18/01  | 5.55                      | 5.59               |                      |
| 9/17/01  | 5.41                      | 5.44               |                      |
| 9/14/01  | 5.35                      | 5.38               |                      |
| 9/13/01  | 5.37                      | 5.41               |                      |
| 9/10/01  | 5.48                      | 5.5                |                      |
| 9/7/01   | 5.43                      | 5.45               |                      |
| 9/6/01   | 5.47                      | 5.5                |                      |
| 9/5/01   | 5.55                      | 5.57               |                      |
| 9/4/01   | 5.56                      | 5.59               |                      |
| 8/31/01  | 5.44                      | 5.47               |                      |
| 8/30/01  | 5.42                      | 5.45               |                      |
| 8/29/01  | 5.41                      | 5.44               |                      |
| 8/28/01  | 5.46                      | 5.49               |                      |
| 8/27/01  | 5.53                      | 5.56               |                      |
| 8/24/01  | 5.51                      | 5.54               |                      |
| 8/23/01  | 5.48                      | 5.5                |                      |
| 8/22/01  | 5.5                       | 5.53               |                      |
| 8/21/01  | 5.51                      | 5.54               |                      |
| 8/20/01  | 5.53                      | 5.55               |                      |
| 8/17/01  | 5.49                      | 5.51               |                      |
| 8/16/01  | 5.56                      | 5.58               |                      |
| 8/15/01  | 5.59                      | 5.62               |                      |
| 8/14/01  | 5.58                      | 5.61               |                      |
| 8/13/01  | 5.58                      | 5.6                |                      |
| 8/10/01  | 5.59                      | 5.61               |                      |
| 8/9/01   | 5.61                      | 5.64               |                      |
| 8/8/01   | 5.59                      | 5.61               |                      |
| 8/7/01   | 5.68                      | 5.71               |                      |
| 8/6/01   | 5.67                      | 5.7                |                      |
| 8/3/01   | 5.67                      | 5.7                |                      |
| 8/2/01   | 5.65                      | 5.68               |                      |
| 8/1/01   | 5.6                       | 5.63               |                      |
| 7/31/01  | 5.58                      | 5.61               |                      |
| 7/30/01  | 5.61                      | 5.63               |                      |
| 7/27/01  | 5.63                      | 5.65               |                      |
| 7/26/01  | 5.68                      | 5.71               |                      |
| 7/25/01  | 5.67                      | 5.7                |                      |
| 7/24/01  | 5.61                      | 5.64               |                      |
| 7/23/01  | 5.63                      | 5.66               |                      |
| 7/20/01  | 5.65                      | 5.67               |                      |
| 7/19/01  | 5.63                      | 5.66               |                      |
| 7/18/01  | 5.62                      | 5.65               |                      |
| 7/17/01  | 5.71                      | 5.74               |                      |
| 7/16/01  | 5.71                      | 5.74               |                      |
| 7/13/01  | 5.76                      | 5.79               |                      |
| 7/12/01  | 5.77                      | 5.8                |                      |
| 7/11/01  | 5.81                      | 5.84               |                      |
| 7/10/01  | 5.8                       | 5.83               |                      |
| 7/9/01   | 5.83                      | 5.87               |                      |
| 7/6/01   | 5.88                      | 5.92               |                      |
| 7/5/01   | 5.9                       | 5.94               |                      |
| 7/3/01   | 5.86                      | 5.9                |                      |
| 7/2/01   | 5.83                      | 5.86               |                      |
| 6/29/01  | 5.88                      | 5.91               |                      |
| 6/28/01  | 5.81                      | 5.85               |                      |
| 6/27/01  | 5.73                      | 5.77               |                      |
| 6/26/01  | 5.75                      | 5.78               |                      |
| 6/25/01  | 5.69                      | 5.72               |                      |
| 6/22/01  | 5.67                      | 5.7                |                      |
| 6/21/01  | 5.74                      | 5.77               |                      |
| 6/20/01  | 5.77                      | 5.8                |                      |
| 6/19/01  | 5.79                      | 5.82               |                      |
| 6/18/01  | 5.8                       | 5.84               |                      |
| 6/15/01  | 5.8                       | 5.83               |                      |
| 6/14/01  | 5.76                      | 5.8                |                      |
| 6/13/01  | 5.78                      | 5.81               |                      |
| 6/12/01  | 5.77                      | 5.81               |                      |
| 6/11/01  | 5.82                      | 5.85               |                      |
| 6/8/01   | 5.86                      | 5.9                |                      |
| 6/7/01   | 5.85                      | 5.89               |                      |
| 6/6/01   | 5.79                      | 5.83               |                      |
| 6/5/01   | 5.8                       | 5.85               |                      |
| 6/4/01   | 5.83                      | 5.87               |                      |
| 6/1/01   | 5.85                      | 5.89               |                      |
| 5/31/01  | 5.91                      | 5.95               |                      |
| 5/30/01  | 6                         | 6.04               |                      |
| 5/29/01  | 6.01                      | 6.05               |                      |
| 5/25/01  | 5.99                      | 6.04               |                      |
| 5/24/01  | 6                         | 6.04               |                      |
| 5/23/01  | 5.92                      | 5.95               |                      |
| 5/22/01  | 5.91                      | 5.95               |                      |
| 5/21/01  | 5.88                      | 5.92               |                      |
| 5/18/01  | 5.89                      | 5.93               |                      |
| 5/17/01  | 5.92                      | 5.96               |                      |
| 5/16/01  | 5.97                      | 6.01               |                      |
| 5/15/01  | 5.99                      | 6.03               |                      |
| 5/14/01  | 5.96                      | 5.99               |                      |
| 5/11/01  | 5.99                      | 6.02               |                      |
| 5/10/01  | 5.84                      | 5.86               |                      |
| 5/9/01   | 5.74                      | 5.76               |                      |
| 5/8/01   | 5.79                      | 5.81               |                      |
| 5/7/01   | 5.75                      | 5.78               |                      |
| 5/4/01   | 5.73                      | 5.77               |                      |
| 5/3/01   | 5.72                      | 5.75               |                      |
| 5/2/01   | 5.8                       | 5.83               |                      |
| 5/1/01   | 5.84                      | 5.87               |                      |
| 4/30/01  | 5.88                      | 5.92               |                      |
| 4/27/01  | 5.9                       | 5.94               |                      |
| 4/26/01  | 5.79                      | 5.82               |                      |
| 4/25/01  | 5.87                      | 5.91               |                      |
| 4/24/01  | 5.83                      | 5.87               |                      |
| 4/23/01  | 5.8                       | 5.84               |                      |
| 4/20/01  | 5.88                      | 5.92               |                      |
| 4/19/01  | 5.87                      | 5.91               |                      |
| 4/18/01  | 5.75                      | 5.79               |                      |
| 4/17/01  | 5.77                      | 5.8                |                      |
| 4/16/01  | 5.82                      | 5.86               |                      |
| 4/12/01  | 5.73                      | 5.77               |                      |
| 4/11/01  | 5.71                      | 5.75               |                      |
| 4/10/01  | 5.72                      | 5.76               |                      |
| 4/9/01   | 5.58                      | 5.61               |                      |
| 4/6/01   | 5.54                      | 5.57               |                      |
| 4/5/01   | 5.63                      | 5.66               |                      |
| 4/4/01   | 5.59                      | 5.62               |                      |
| 4/3/01   | 5.58                      | 5.62               |                      |
| 4/2/01   | 5.61                      | 5.64               |                      |
| 3/30/01  | 5.57                      | 5.6                |                      |
| 3/29/01  | 5.6                       | 5.63               |                      |
| 3/28/01  | 5.59                      | 5.61               |                      |
| 3/27/01  | 5.58                      | 5.61               |                      |
| 3/26/01  | 5.47                      | 5.5                |                      |
| 3/23/01  | 5.41                      | 5.43               |                      |
| 3/22/01  | 5.35                      | 5.38               |                      |
| 3/21/01  | 5.39                      | 5.42               |                      |
| 3/20/01  | 5.39                      | 5.41               |                      |
| 3/19/01  | 5.41                      | 5.44               |                      |
| 3/16/01  | 5.39                      | 5.41               |                      |
| 3/15/01  | 5.41                      | 5.43               |                      |
| 3/14/01  | 5.41                      | 5.43               |                      |
| 3/13/01  | 5.48                      | 5.5                |                      |
| 3/12/01  | 5.46                      | 5.48               |                      |
| 3/9/01   | 5.47                      | 5.5                |                      |
| 3/8/01   | 5.45                      | 5.48               |                      |
| 3/7/01   | 5.47                      | 5.49               |                      |
| 3/6/01   | 5.54                      | 5.56               |                      |
| 3/5/01   | 5.52                      | 5.55               |                      |
| 3/2/01   | 5.52                      | 5.55               |                      |
| 3/1/01   | 5.42                      | 5.45               |                      |
| 2/28/01  | 5.48                      | 5.51               |                      |
| 2/27/01  | 5.48                      | 5.51               |                      |
| 2/26/01  | 5.59                      | 5.62               |                      |
| 2/23/01  | 5.64                      | 5.66               |                      |
| 2/22/01  | 5.68                      | 5.72               |                      |
| 2/21/01  | 5.66                      | 5.7                |                      |
| 2/20/01  | 5.63                      | 5.66               |                      |
| 2/16/01  | 5.64                      | 5.67               |                      |
| 2/15/01  | 5.68                      | 5.71               |                      |
| 2/14/01  | 5.61                      | 5.64               |                      |
| 2/13/01  | 5.6                       | 5.62               |                      |
| 2/12/01  | 5.58                      | 5.6                |                      |
| 2/9/01   | 5.53                      | 5.55               |                      |
| 2/8/01   | 5.6                       | 5.62               |                      |
| 2/7/01   | 5.59                      | 5.61               |                      |
| 2/6/01   | 5.58                      | 5.61               |                      |
| 2/5/01   | 5.56                      | 5.58               |                      |
| 2/2/01   | 5.57                      | 5.6                |                      |
| 2/1/01   | 5.52                      | 5.55               |                      |
| 1/31/01  | 5.62                      | 5.65               |                      |
| 1/30/01  | 5.66                      | 5.68               |                      |
| 1/29/01  | 5.76                      | 5.78               |                      |
| 1/26/01  | 5.73                      | 5.75               |                      |
| 1/25/01  | 5.7                       | 5.73               |                      |
| 1/24/01  | 5.75                      | 5.78               |                      |
| 1/23/01  | 5.73                      | 5.76               |                      |
| 1/22/01  | 5.69                      | 5.71               |                      |
| 1/19/01  | 5.64                      | 5.67               |                      |
| 1/18/01  | 5.55                      | 5.57               |                      |
| 1/17/01  | 5.61                      | 5.64               |                      |
| 1/16/01  | 5.69                      | 5.71               |                      |
| 1/12/01  | 5.71                      | 5.74               |                      |
| 1/11/01  | 5.64                      | 5.67               |                      |
| 1/10/01  | 5.57                      | 5.6                |                      |
| 1/9/01   | 5.5                       | 5.53               |                      |
| 1/8/01   | 5.49                      | 5.52               |                      |
| 1/5/01   | 5.47                      | 5.5                |                      |
| 1/4/01   | 5.53                      | 5.56               |                      |
| 1/3/01   | 5.59                      | 5.62               |                      |
| 1/2/01   | 5.43                      | 5.46               |                      |
| 12/29/00 | 5.57                      | 5.59               |                      |
| 12/28/00 | 5.56                      | 5.59               |                      |
| 12/27/00 | 5.55                      | 5.58               |                      |
| 12/26/00 | 5.51                      | 5.54               |                      |
| 12/22/00 | 5.49                      | 5.52               |                      |
| 12/21/00 | 5.5                       | 5.53               |                      |
| 12/20/00 | 5.53                      | 5.55               |                      |
| 12/19/00 | 5.58                      | 5.61               |                      |
| 12/18/00 | 5.56                      | 5.59               |                      |
| 12/15/00 | 5.56                      | 5.59               |                      |
| 12/14/00 | 5.57                      | 5.6                |                      |
| 12/13/00 | 5.61                      | 5.64               |                      |
| 12/12/00 | 5.67                      | 5.7                |                      |
| 12/11/00 | 5.68                      | 5.71               |                      |
| 12/8/00  | 5.68                      | 5.71               |                      |
| 12/7/00  | 5.64                      | 5.67               |                      |
| 12/6/00  | 5.65                      | 5.68               |                      |
| 12/5/00  | 5.73                      | 5.76               |                      |
| 12/4/00  | 5.81                      | 5.84               |                      |
| 12/1/00  | 5.79                      | 5.82               |                      |
| 11/30/00 | 5.75                      | 5.78               |                      |
| 11/29/00 | 5.82                      | 5.84               |                      |
| 11/28/00 | 5.83                      | 5.86               |                      |
| 11/27/00 | 5.87                      | 5.89               |                      |
| 11/24/00 | 5.83                      | 5.86               |                      |
| 11/22/00 | 5.84                      | 5.87               |                      |
| 11/21/00 | 5.9                       | 5.93               |                      |
| 11/20/00 | 5.92                      | 5.96               |                      |
| 11/17/00 | 5.94                      | 5.97               |                      |
| 11/16/00 | 5.91                      | 5.94               |                      |
| 11/15/00 | 5.94                      | 5.97               |                      |
| 11/14/00 | 5.98                      | 6.01               |                      |
| 11/13/00 | 6.01                      | 6.04               |                      |
| 11/10/00 | 6.04                      | 6.07               |                      |
| 11/9/00  | 6.03                      | 6.06               |                      |
| 11/8/00  | 6.06                      | 6.09               |                      |
| 11/7/00  | 6.08                      | 6.12               |                      |
| 11/6/00  | 6.08                      | 6.12               |                      |
| 11/3/00  | 6.06                      | 6.09               |                      |
| 11/2/00  | 5.98                      | 6.01               |                      |
| 11/1/00  | 5.97                      | 6                  |                      |
| 10/31/00 | 5.98                      | 6.02               |                      |
| 10/30/00 | 5.95                      | 5.98               |                      |
| 10/27/00 | 5.93                      | 5.96               |                      |
| 10/26/00 | 5.93                      | 5.96               |                      |
| 10/25/00 | 5.94                      | 5.97               |                      |
| 10/24/00 | 5.9                       | 5.93               |                      |
| 10/23/00 | 5.87                      | 5.89               |                      |
| 10/20/00 | 5.92                      | 5.95               |                      |
| 10/19/00 | 5.95                      | 5.98               |                      |
| 10/18/00 | 5.97                      | 6                  |                      |
| 10/17/00 | 5.97                      | 6                  |                      |
| 10/16/00 | 6.03                      | 6.06               |                      |
| 10/13/00 | 6.01                      | 6.05               |                      |
| 10/12/00 | 6.02                      | 6.05               |                      |
| 10/11/00 | 6.03                      | 6.06               |                      |
| 10/10/00 | 6.04                      | 6.08               |                      |
| 10/6/00  | 6.07                      | 6.11               |                      |
| 10/5/00  | 6.12                      | 6.17               |                      |
| 10/4/00  | 6.16                      | 6.21               |                      |
| 10/3/00  | 6.16                      | 6.2                |                      |
| 10/2/00  | 6.14                      | 6.18               |                      |
| 9/29/00  | 6.09                      | 6.13               |                      |
| 9/28/00  | 6.1                       | 6.14               |                      |
| 9/27/00  | 6.12                      | 6.15               |                      |
| 9/26/00  | 6.08                      | 6.12               |                      |
| 9/25/00  | 6.12                      | 6.16               |                      |
| 9/22/00  | 6.14                      | 6.18               |                      |
| 9/21/00  | 6.14                      | 6.18               |                      |
| 9/20/00  | 6.19                      | 6.23               |                      |
| 9/19/00  | 6.14                      | 6.18               |                      |
| 9/18/00  | 6.17                      | 6.2                |                      |
| 9/15/00  | 6.13                      | 6.16               |                      |
| 9/14/00  | 6.05                      | 6.09               |                      |
| 9/13/00  | 5.97                      | 6.01               |                      |
| 9/12/00  | 6                         | 6.04               |                      |
| 9/11/00  | 5.98                      | 6.02               |                      |
| 9/8/00   | 5.95                      | 5.99               |                      |
| 9/7/00   | 5.97                      | 6.02               |                      |
| 9/6/00   | 5.95                      | 5.99               |                      |
| 9/5/00   | 5.9                       | 5.94               |                      |
| 9/1/00   | 5.91                      | 5.95               |                      |
| 8/31/00  | 5.92                      | 5.96               |                      |
| 8/30/00  | 5.99                      | 6.03               |                      |
| 8/29/00  | 6                         | 6.04               |                      |
| 8/28/00  | 5.97                      | 6.01               |                      |
| 8/25/00  | 5.92                      | 5.96               |                      |
| 8/24/00  | 5.92                      | 5.96               |                      |
| 8/23/00  | 5.93                      | 5.97               |                      |
| 8/22/00  | 5.97                      | 6.01               |                      |
| 8/21/00  | 5.97                      | 6.02               |                      |
| 8/18/00  | 5.95                      | 6                  |                      |
| 8/17/00  | 5.98                      | 6.02               |                      |
| 8/16/00  | 6.01                      | 6.05               |                      |
| 8/15/00  | 5.98                      | 6.02               |                      |
| 8/14/00  | 5.96                      | 6                  |                      |
| 8/11/00  | 5.99                      | 6.04               |                      |
| 8/10/00  | 5.95                      | 6                  |                      |
| 8/9/00   | 5.99                      | 6.02               |                      |
| 8/8/00   | 5.99                      | 6.03               |                      |
| 8/7/00   | 6.02                      | 6.06               |                      |
| 8/4/00   | 5.99                      | 6.03               |                      |
| 8/3/00   | 6.01                      | 6.05               |                      |
| 8/2/00   | 6.05                      | 6.09               |                      |
| 8/1/00   | 6.04                      | 6.09               |                      |
| 7/31/00  | 6.08                      | 6.13               |                      |
| 7/28/00  | 6.08                      | 6.12               |                      |
| 7/27/00  | 6.06                      | 6.1                |                      |
| 7/26/00  | 6.1                       | 6.14               |                      |
| 7/25/00  | 6.1                       | 6.14               |                      |
| 7/24/00  | 6.1                       | 6.15               |                      |
| 7/21/00  | 6.08                      | 6.12               |                      |
| 7/20/00  | 6.11                      | 6.15               |                      |
| 7/19/00  | 6.24                      | 6.29               |                      |
| 7/18/00  | 6.24                      | 6.29               |                      |
| 7/17/00  | 6.24                      | 6.3                |                      |
| 7/14/00  | 6.18                      | 6.24               |                      |
| 7/13/00  | 6.11                      | 6.15               |                      |
| 7/12/00  | 6.19                      | 6.23               |                      |
| 7/11/00  | 6.19                      | 6.23               |                      |
| 7/10/00  | 6.19                      | 6.23               |                      |
| 7/7/00   | 6.17                      | 6.23               |                      |
| 7/6/00   | 6.22                      | 6.27               |                      |
| 7/5/00   | 6.16                      | 6.21               |                      |
| 7/3/00   | 6.18                      | 6.22               |                      |
| 6/30/00  | 6.2                       | 6.26               |                      |
| 6/29/00  | 6.19                      | 6.24               |                      |
| 6/28/00  | 6.28                      | 6.33               |                      |
| 6/27/00  | 6.25                      | 6.31               |                      |
| 6/26/00  | 6.28                      | 6.34               |                      |
| 6/23/00  | 6.34                      | 6.38               |                      |
| 6/22/00  | 6.28                      | 6.33               |                      |
| 6/21/00  | 6.27                      | 6.32               |                      |
| 6/20/00  | 6.2                       | 6.25               |                      |
| 6/19/00  | 6.19                      | 6.24               |                      |
| 6/16/00  | 6.17                      | 6.21               |                      |
| 6/15/00  | 6.22                      | 6.26               |                      |
| 6/14/00  | 6.2                       | 6.25               |                      |
| 6/13/00  | 6.25                      | 6.3                |                      |
| 6/12/00  | 6.19                      | 6.23               |                      |
| 6/9/00   | 6.21                      | 6.26               |                      |
| 6/8/00   | 6.2                       | 6.25               |                      |
| 6/7/00   | 6.21                      | 6.26               |                      |
| 6/6/00   | 6.23                      | 6.28               |                      |
| 6/5/00   | 6.23                      | 6.28               |                      |
| 6/2/00   | 6.26                      | 6.31               |                      |
| 6/1/00   | 6.28                      | 6.33               |                      |
| 5/31/00  | 6.36                      | 6.42               |                      |
| 5/30/00  | 6.44                      | 6.5                |                      |
| 5/26/00  | 6.39                      | 6.45               |                      |
| 5/25/00  | 6.45                      | 6.5                |                      |
| 5/24/00  | 6.54                      | 6.61               |                      |
| 5/23/00  | 6.51                      | 6.58               |                      |
| 5/22/00  | 6.52                      | 6.58               |                      |
| 5/19/00  | 6.57                      | 6.64               |                      |
| 5/18/00  | 6.6                       | 6.66               |                      |
| 5/17/00  | 6.52                      | 6.58               |                      |
| 5/16/00  | 6.46                      | 6.52               |                      |
| 5/15/00  | 6.51                      | 6.56               |                      |
| 5/12/00  | 6.56                      | 6.62               |                      |
| 5/11/00  | 6.49                      | 6.54               |                      |
| 5/10/00  | 6.51                      | 6.56               |                      |
| 5/9/00   | 6.58                      | 6.64               |                      |
| 5/8/00   | 6.62                      | 6.69               |                      |
| 5/5/00   | 6.55                      | 6.61               |                      |
| 5/4/00   | 6.52                      | 6.59               |                      |
| 5/3/00   | 6.43                      | 6.49               |                      |
| 5/2/00   | 6.34                      | 6.39               |                      |
| 5/1/00   | 6.28                      | 6.33               |                      |
| 4/28/00  | 6.27                      | 6.31               |                      |
| 4/27/00  | 6.29                      | 6.34               |                      |
| 4/26/00  | 6.24                      | 6.28               |                      |
| 4/25/00  | 6.23                      | 6.27               |                      |
| 4/24/00  | 6.16                      | 6.2                |                      |
| 4/20/00  | 6.12                      | 6.16               |                      |
| 4/19/00  | 6.13                      | 6.18               |                      |
| 4/18/00  | 6.21                      | 6.26               |                      |
| 4/17/00  | 6.22                      | 6.26               |                      |
| 4/14/00  | 6.08                      | 6.12               |                      |
| 4/13/00  | 6.11                      | 6.16               |                      |
| 4/12/00  | 6.14                      | 6.19               |                      |
| 4/11/00  | 6.07                      | 6.13               |                      |
| 4/10/00  | 5.98                      | 6.04               |                      |
| 4/7/00   | 5.99                      | 6.04               |                      |
| 4/6/00   | 6.07                      | 6.12               |                      |
| 4/5/00   | 6.09                      | 6.14               |                      |
| 4/4/00   | 6.06                      | 6.12               |                      |
| 4/3/00   | 6.13                      | 6.19               |                      |
| 3/31/00  | 6.14                      | 6.2                |                      |
| 3/30/00  | 6.2                       | 6.26               |                      |
| 3/29/00  | 6.3                       | 6.35               |                      |
| 3/28/00  | 6.28                      | 6.34               |                      |
| 3/27/00  | 6.29                      | 6.35               |                      |
| 3/24/00  | 6.29                      | 6.36               |                      |
| 3/23/00  | 6.2                       | 6.25               |                      |
| 3/22/00  | 6.25                      | 6.3                |                      |
| 3/21/00  | 6.24                      | 6.28               |                      |
| 3/20/00  | 6.26                      | 6.31               |                      |
| 3/17/00  | 6.28                      | 6.33               |                      |
| 3/16/00  | 6.32                      | 6.37               |                      |
| 3/15/00  | 6.35                      | 6.39               |                      |
| 3/14/00  | 6.38                      | 6.43               |                      |
| 3/13/00  | 6.45                      | 6.5                |                      |
| 3/10/00  | 6.47                      | 6.52               |                      |
| 3/9/00   | 6.42                      | 6.47               |                      |
| 3/8/00   | 6.43                      | 6.48               |                      |
| 3/7/00   | 6.41                      | 6.46               |                      |
| 3/6/00   | 6.41                      | 6.46               |                      |
| 3/3/00   | 6.37                      | 6.41               |                      |
| 3/2/00   | 6.4                       | 6.45               |                      |
| 3/1/00   | 6.43                      | 6.48               |                      |
| 2/29/00  | 6.41                      | 6.46               |                      |
| 2/28/00  | 6.42                      | 6.47               |                      |
| 2/25/00  | 6.43                      | 6.47               |                      |
| 2/24/00  | 6.38                      | 6.43               |                      |
| 2/23/00  | 6.4                       | 6.45               |                      |
| 2/22/00  | 6.34                      | 6.39               |                      |
| 2/18/00  | 6.42                      | 6.47               |                      |
| 2/17/00  | 6.5                       | 6.55               |                      |
| 2/16/00  | 6.55                      | 6.6                |                      |
| 2/15/00  | 6.54                      | 6.59               |                      |
| 2/14/00  | 6.5                       | 6.55               |                      |
| 2/11/00  | 6.58                      | 6.62               |                      |
| 2/10/00  | 6.63                      | 6.67               |                      |
| 2/9/00   | 6.55                      | 6.6                |                      |
| 2/8/00   | 6.46                      | 6.51               |                      |
| 2/7/00   | 6.57                      | 6.62               |                      |
| 2/4/00   | 6.49                      | 6.54               |                      |
| 2/3/00   | 6.46                      | 6.52               |                      |
| 2/2/00   | 6.56                      | 6.61               |                      |
| 2/1/00   | 6.62                      | 6.66               |                      |
| 1/31/00  | 6.67                      | 6.72               |                      |
| 1/28/00  | 6.6                       | 6.65               |                      |
| 1/27/00  | 6.68                      | 6.73               |                      |
| 1/26/00  | 6.74                      | 6.79               |                      |
| 1/25/00  | 6.8                       | 6.84               |                      |
| 1/24/00  | 6.82                      | 6.86               |                      |
| 1/21/00  | 6.87                      | 6.91               |                      |
| 1/20/00  | 6.9                       | 6.93               |                      |
| 1/19/00  | 6.87                      | 6.91               |                      |
| 1/18/00  | 6.9                       | 6.94               |                      |
| 1/14/00  | 6.86                      | 6.91               |                      |
| 1/13/00  | 6.83                      | 6.88               |                      |
| 1/12/00  | 6.91                      | 6.97               |                      |
| 1/11/00  | 6.89                      | 6.94               |                      |
| 1/10/00  | 6.8                       | 6.86               |                      |
| 1/7/00   | 6.77                      | 6.82               |                      |
| 1/6/00   | 6.81                      | 6.86               |                      |
| 1/5/00   | 6.89                      | 6.95               |                      |
| 1/4/00   | 6.78                      | 6.84               |                      |
| 1/3/00   | 6.87                      | 6.94               |                      |