_id	Year	Month	Day	wsel_ft	Date	Datep
1	1993	2	24	20.09	02/24/1993 12:00:00 AM	02/24/2000 12:00:00 AM
2	1993	2	25	20.1626	02/25/1993 12:00:00 AM	02/25/2000 12:00:00 AM
3	1993	2	26	20.1876	02/26/1993 12:00:00 AM	02/26/2000 12:00:00 AM
4	1993	2	27	20.2104	02/27/1993 12:00:00 AM	02/27/2000 12:00:00 AM
5	1993	2	28	20.2552	02/28/1993 12:00:00 AM	02/28/2000 12:00:00 AM
6	1993	3	1	20.2885	03/01/1993 12:00:00 AM	03/01/2000 12:00:00 AM
7	1993	3	2	20.31	03/02/1993 12:00:00 AM	03/02/2000 12:00:00 AM
8	1993	3	3	20.3865	03/03/1993 12:00:00 AM	03/03/2000 12:00:00 AM
9	1993	3	4	20.373	03/04/1993 12:00:00 AM	03/04/2000 12:00:00 AM
10	1993	3	5	20.3704	03/05/1993 12:00:00 AM	03/05/2000 12:00:00 AM
11	1993	3	6	20.383	03/06/1993 12:00:00 AM	03/06/2000 12:00:00 AM
12	1993	3	7	20.4417	03/07/1993 12:00:00 AM	03/07/2000 12:00:00 AM
13	1993	3	8	20.4474	03/08/1993 12:00:00 AM	03/08/2000 12:00:00 AM
14	1993	3	9	20.4843	03/09/1993 12:00:00 AM	03/09/2000 12:00:00 AM
15	1993	3	10	20.5091	03/10/1993 12:00:00 AM	03/10/2000 12:00:00 AM
16	1993	3	11	20.5287	03/11/1993 12:00:00 AM	03/11/2000 12:00:00 AM
17	1993	3	12	20.5722	03/12/1993 12:00:00 AM	03/12/2000 12:00:00 AM
18	1993	3	13	20.5926	03/13/1993 12:00:00 AM	03/13/2000 12:00:00 AM
19	1993	3	14	20.6527	03/14/1993 12:00:00 AM	03/14/2000 12:00:00 AM
20	1993	3	15	20.7	03/15/1993 12:00:00 AM	03/15/2000 12:00:00 AM
21	1993	3	16	20.6888	03/16/1993 12:00:00 AM	03/16/2000 12:00:00 AM
22	1993	3	17	20.7135	03/17/1993 12:00:00 AM	03/17/2000 12:00:00 AM
23	1993	3	18	20.6905	03/18/1993 12:00:00 AM	03/18/2000 12:00:00 AM
24	1993	3	19	20.7909	03/19/1993 12:00:00 AM	03/19/2000 12:00:00 AM
25	1993	3	20	20.8857	03/20/1993 12:00:00 AM	03/20/2000 12:00:00 AM
26	1993	3	21	20.9083	03/21/1993 12:00:00 AM	03/21/2000 12:00:00 AM
27	1993	3	22	20.9874	03/22/1993 12:00:00 AM	03/22/2000 12:00:00 AM
28	1993	3	23	20.9691	03/23/1993 12:00:00 AM	03/23/2000 12:00:00 AM
29	1993	3	24	20.9783	03/24/1993 12:00:00 AM	03/24/2000 12:00:00 AM
30	1993	3	25	21.0143	03/25/1993 12:00:00 AM	03/25/2000 12:00:00 AM
31	1993	3	26	21.0457	03/26/1993 12:00:00 AM	03/26/2000 12:00:00 AM
32	1993	3	27	21.0432	03/27/1993 12:00:00 AM	03/27/2000 12:00:00 AM
33	1993	3	28	21.0774	03/28/1993 12:00:00 AM	03/28/2000 12:00:00 AM
34	1993	3	29	21.1604	03/29/1993 12:00:00 AM	03/29/2000 12:00:00 AM
35	1993	3	30	21.1804	03/30/1993 12:00:00 AM	03/30/2000 12:00:00 AM
36	1993	3	31	21.117	03/31/1993 12:00:00 AM	03/31/2000 12:00:00 AM
37	1993	4	1	21.1839	04/01/1993 12:00:00 AM	04/01/2000 12:00:00 AM
38	1993	4	2	21.2173	04/02/1993 12:00:00 AM	04/02/2000 12:00:00 AM
39	1993	4	3	21.2409	04/03/1993 12:00:00 AM	04/03/2000 12:00:00 AM
40	1993	4	4	21.2383	04/04/1993 12:00:00 AM	04/04/2000 12:00:00 AM
41	1993	4	5	21.2959	04/05/1993 12:00:00 AM	04/05/2000 12:00:00 AM
42	1993	4	6	21.3343	04/06/1993 12:00:00 AM	04/06/2000 12:00:00 AM
43	1993	4	7	21.3309	04/07/1993 12:00:00 AM	04/07/2000 12:00:00 AM
44	1993	4	8	21.3517	04/08/1993 12:00:00 AM	04/08/2000 12:00:00 AM
45	1993	4	9	21.3361	04/09/1993 12:00:00 AM	04/09/2000 12:00:00 AM
46	1993	4	10	21.323	04/10/1993 12:00:00 AM	04/10/2000 12:00:00 AM
47	1993	4	11	21.3774	04/11/1993 12:00:00 AM	04/11/2000 12:00:00 AM
48	1993	4	12	21.4068	04/12/1993 12:00:00 AM	04/12/2000 12:00:00 AM
49	1993	4	13	21.418	04/13/1993 12:00:00 AM	04/13/2000 12:00:00 AM
50	1993	4	15	21.4433	04/15/1993 12:00:00 AM	04/15/2000 12:00:00 AM
51	1993	4	16	21.4547	04/16/1993 12:00:00 AM	04/16/2000 12:00:00 AM
52	1993	4	17	21.4657	04/17/1993 12:00:00 AM	04/17/2000 12:00:00 AM
53	1993	4	18	21.5357	04/18/1993 12:00:00 AM	04/18/2000 12:00:00 AM
54	1993	4	19	21.5619	04/19/1993 12:00:00 AM	04/19/2000 12:00:00 AM
55	1993	4	20	21.5487	04/20/1993 12:00:00 AM	04/20/2000 12:00:00 AM
56	1993	4	21	21.6295	04/21/1993 12:00:00 AM	04/21/2000 12:00:00 AM
57	1993	4	22	21.65	04/22/1993 12:00:00 AM	04/22/2000 12:00:00 AM
58	1993	4	23	21.6465	04/23/1993 12:00:00 AM	04/23/2000 12:00:00 AM
59	1993	4	24	21.6483	04/24/1993 12:00:00 AM	04/24/2000 12:00:00 AM
60	1993	4	25	21.7486	04/25/1993 12:00:00 AM	04/25/2000 12:00:00 AM
61	1993	4	26	21.7091	04/26/1993 12:00:00 AM	04/26/2000 12:00:00 AM
62	1993	4	27	21.7145	04/27/1993 12:00:00 AM	04/27/2000 12:00:00 AM
63	1993	4	28	21.827	04/28/1993 12:00:00 AM	04/28/2000 12:00:00 AM
64	1993	4	29	21.8885	04/29/1993 12:00:00 AM	04/29/2000 12:00:00 AM
65	1993	4	30	21.8854	04/30/1993 12:00:00 AM	04/30/2000 12:00:00 AM
66	1993	5	1	21.8752	05/01/1993 12:00:00 AM	05/01/2000 12:00:00 AM
67	1993	5	2	21.9026	05/02/1993 12:00:00 AM	05/02/2000 12:00:00 AM
68	1993	5	3	21.9474	05/03/1993 12:00:00 AM	05/03/2000 12:00:00 AM
69	1993	5	4	21.9191	05/04/1993 12:00:00 AM	05/04/2000 12:00:00 AM
70	1993	5	5	21.8552	05/05/1993 12:00:00 AM	05/05/2000 12:00:00 AM
71	1993	5	6	21.9343	05/06/1993 12:00:00 AM	05/06/2000 12:00:00 AM
72	1993	5	7	21.9022	05/07/1993 12:00:00 AM	05/07/2000 12:00:00 AM
73	1993	5	8	21.8574	05/08/1993 12:00:00 AM	05/08/2000 12:00:00 AM
74	1993	5	9	21.8839	05/09/1993 12:00:00 AM	05/09/2000 12:00:00 AM
75	1993	5	10	21.9311	05/10/1993 12:00:00 AM	05/10/2000 12:00:00 AM
76	1993	5	11	21.9117	05/11/1993 12:00:00 AM	05/11/2000 12:00:00 AM
77	1993	5	12	21.8413	05/12/1993 12:00:00 AM	05/12/2000 12:00:00 AM
78	1993	5	13	21.8722	05/13/1993 12:00:00 AM	05/13/2000 12:00:00 AM
79	1993	5	14	21.9786	05/14/1993 12:00:00 AM	05/14/2000 12:00:00 AM
80	1993	5	15	21.9617	05/15/1993 12:00:00 AM	05/15/2000 12:00:00 AM
81	1993	5	16	21.8596	05/16/1993 12:00:00 AM	05/16/2000 12:00:00 AM
82	1993	5	17	21.873	05/17/1993 12:00:00 AM	05/17/2000 12:00:00 AM
83	1993	5	18	21.9191	05/18/1993 12:00:00 AM	05/18/2000 12:00:00 AM
84	1993	5	19	21.9165	05/19/1993 12:00:00 AM	05/19/2000 12:00:00 AM
85	1993	5	20	21.8977	05/20/1993 12:00:00 AM	05/20/2000 12:00:00 AM
86	1993	5	21	21.9571	05/21/1993 12:00:00 AM	05/21/2000 12:00:00 AM
87	1993	5	22	21.9713	05/22/1993 12:00:00 AM	05/22/2000 12:00:00 AM
88	1993	5	23	21.9291	05/23/1993 12:00:00 AM	05/23/2000 12:00:00 AM
89	1993	5	24	21.8578	05/24/1993 12:00:00 AM	05/24/2000 12:00:00 AM
90	1993	5	25	21.8683	05/25/1993 12:00:00 AM	05/25/2000 12:00:00 AM
91	1993	5	26	21.8552	05/26/1993 12:00:00 AM	05/26/2000 12:00:00 AM
92	1993	5	27	21.9059	05/27/1993 12:00:00 AM	05/27/2000 12:00:00 AM
93	1993	5	28	21.937	05/28/1993 12:00:00 AM	05/28/2000 12:00:00 AM
94	1993	5	29	21.9629	05/29/1993 12:00:00 AM	05/29/2000 12:00:00 AM
95	1993	5	30	22.0352	05/30/1993 12:00:00 AM	05/30/2000 12:00:00 AM
96	1993	5	31	22.06	05/31/1993 12:00:00 AM	05/31/2000 12:00:00 AM
97	1993	6	1	21.9561	06/01/1993 12:00:00 AM	06/01/2000 12:00:00 AM
98	1993	6	2	22.0013	06/02/1993 12:00:00 AM	06/02/2000 12:00:00 AM
99	1993	6	3	22.0522	06/03/1993 12:00:00 AM	06/03/2000 12:00:00 AM
100	1993	6	4	22.0978	06/04/1993 12:00:00 AM	06/04/2000 12:00:00 AM
101	1993	6	5	22.0965	06/05/1993 12:00:00 AM	06/05/2000 12:00:00 AM
102	1993	6	6	22.0261	06/06/1993 12:00:00 AM	06/06/2000 12:00:00 AM
103	1993	6	7	22.0083	06/07/1993 12:00:00 AM	06/07/2000 12:00:00 AM
104	1993	6	8	21.9209	06/08/1993 12:00:00 AM	06/08/2000 12:00:00 AM
105	1993	6	9	21.8874	06/09/1993 12:00:00 AM	06/09/2000 12:00:00 AM
106	1993	6	10	21.9322	06/10/1993 12:00:00 AM	06/10/2000 12:00:00 AM
107	1993	6	11	21.9352	06/11/1993 12:00:00 AM	06/11/2000 12:00:00 AM
108	1993	6	12	21.8883	06/12/1993 12:00:00 AM	06/12/2000 12:00:00 AM
109	1993	6	13	21.8217	06/13/1993 12:00:00 AM	06/13/2000 12:00:00 AM
110	1993	6	14	21.8952	06/14/1993 12:00:00 AM	06/14/2000 12:00:00 AM
111	1993	6	15	21.9017	06/15/1993 12:00:00 AM	06/15/2000 12:00:00 AM
112	1993	6	16	21.8887	06/16/1993 12:00:00 AM	06/16/2000 12:00:00 AM
113	1993	6	17	21.9245	06/17/1993 12:00:00 AM	06/17/2000 12:00:00 AM
114	1993	6	18	21.9474	06/18/1993 12:00:00 AM	06/18/2000 12:00:00 AM
115	1993	6	19	21.9635	06/19/1993 12:00:00 AM	06/19/2000 12:00:00 AM
116	1993	6	20	21.9855	06/20/1993 12:00:00 AM	06/20/2000 12:00:00 AM
117	1993	6	22	21.995	06/22/1993 12:00:00 AM	06/22/2000 12:00:00 AM
118	1993	6	23	21.9848	06/23/1993 12:00:00 AM	06/23/2000 12:00:00 AM
119	1993	6	24	21.9413	06/24/1993 12:00:00 AM	06/24/2000 12:00:00 AM
120	1993	6	25	21.9474	06/25/1993 12:00:00 AM	06/25/2000 12:00:00 AM
121	1993	6	26	22.0139	06/26/1993 12:00:00 AM	06/26/2000 12:00:00 AM
122	1993	6	27	22.0248	06/27/1993 12:00:00 AM	06/27/2000 12:00:00 AM
123	1993	6	28	22.0374	06/28/1993 12:00:00 AM	06/28/2000 12:00:00 AM
124	1993	6	29	22.0274	06/29/1993 12:00:00 AM	06/29/2000 12:00:00 AM
125	1993	6	30	21.9574	06/30/1993 12:00:00 AM	06/30/2000 12:00:00 AM
126	1993	7	1	21.9436	07/01/1993 12:00:00 AM	07/01/2000 12:00:00 AM
127	1993	7	2	21.9841	07/02/1993 12:00:00 AM	07/02/2000 12:00:00 AM
128	1993	7	3	21.9757	07/03/1993 12:00:00 AM	07/03/2000 12:00:00 AM
129	1993	7	4	21.997	07/04/1993 12:00:00 AM	07/04/2000 12:00:00 AM
130	1993	7	5	21.9796	07/05/1993 12:00:00 AM	07/05/2000 12:00:00 AM
131	1993	7	6	21.9374	07/06/1993 12:00:00 AM	07/06/2000 12:00:00 AM
132	1993	7	7	21.9187	07/07/1993 12:00:00 AM	07/07/2000 12:00:00 AM
133	1993	7	8	21.8922	07/08/1993 12:00:00 AM	07/08/2000 12:00:00 AM
134	1993	7	9	21.9196	07/09/1993 12:00:00 AM	07/09/2000 12:00:00 AM
135	1993	7	10	21.9009	07/10/1993 12:00:00 AM	07/10/2000 12:00:00 AM
136	1993	7	11	21.8917	07/11/1993 12:00:00 AM	07/11/2000 12:00:00 AM
137	1993	7	12	21.8926	07/12/1993 12:00:00 AM	07/12/2000 12:00:00 AM
138	1993	7	13	21.9026	07/13/1993 12:00:00 AM	07/13/2000 12:00:00 AM
139	1993	7	14	21.9157	07/14/1993 12:00:00 AM	07/14/2000 12:00:00 AM
140	1993	7	15	21.9743	07/15/1993 12:00:00 AM	07/15/2000 12:00:00 AM
141	1993	7	16	21.9726	07/16/1993 12:00:00 AM	07/16/2000 12:00:00 AM
142	1993	7	17	21.9683	07/17/1993 12:00:00 AM	07/17/2000 12:00:00 AM
143	1993	7	18	21.9817	07/18/1993 12:00:00 AM	07/18/2000 12:00:00 AM
144	1993	7	19	21.98	07/19/1993 12:00:00 AM	07/19/2000 12:00:00 AM
145	1993	7	20	22.0435	07/20/1993 12:00:00 AM	07/20/2000 12:00:00 AM
146	1993	7	21	21.9217	07/21/1993 12:00:00 AM	07/21/2000 12:00:00 AM
147	1993	7	22	21.8996	07/22/1993 12:00:00 AM	07/22/2000 12:00:00 AM
148	1993	7	23	21.953	07/23/1993 12:00:00 AM	07/23/2000 12:00:00 AM
149	1993	7	24	21.9587	07/24/1993 12:00:00 AM	07/24/2000 12:00:00 AM
150	1993	7	25	21.9329	07/25/1993 12:00:00 AM	07/25/2000 12:00:00 AM
151	1993	7	26	21.942	07/26/1993 12:00:00 AM	07/26/2000 12:00:00 AM
152	1993	7	27	21.9391	07/27/1993 12:00:00 AM	07/27/2000 12:00:00 AM
153	1993	7	28	21.997	07/28/1993 12:00:00 AM	07/28/2000 12:00:00 AM
154	1993	7	29	21.9096	07/29/1993 12:00:00 AM	07/29/2000 12:00:00 AM
155	1993	7	30	21.8977	07/30/1993 12:00:00 AM	07/30/2000 12:00:00 AM
156	1993	8	2	21.9133	08/02/1993 12:00:00 AM	08/02/2000 12:00:00 AM
157	1993	8	3	21.7825	08/03/1993 12:00:00 AM	08/03/2000 12:00:00 AM
158	1993	8	4	21.8273	08/04/1993 12:00:00 AM	08/04/2000 12:00:00 AM
159	1993	8	5	21.791	08/05/1993 12:00:00 AM	08/05/2000 12:00:00 AM
160	1993	8	6	21.7604	08/06/1993 12:00:00 AM	08/06/2000 12:00:00 AM
161	1993	8	7	21.7852	08/07/1993 12:00:00 AM	08/07/2000 12:00:00 AM
162	1993	8	8	21.7543	08/08/1993 12:00:00 AM	08/08/2000 12:00:00 AM
163	1993	8	9	21.7452	08/09/1993 12:00:00 AM	08/09/2000 12:00:00 AM
164	1993	8	10	21.6923	08/10/1993 12:00:00 AM	08/10/2000 12:00:00 AM
165	1993	8	11	21.6957	08/11/1993 12:00:00 AM	08/11/2000 12:00:00 AM
166	1993	8	12	21.6743	08/12/1993 12:00:00 AM	08/12/2000 12:00:00 AM
167	1993	8	13	21.6822	08/13/1993 12:00:00 AM	08/13/2000 12:00:00 AM
168	1993	8	14	21.6752	08/14/1993 12:00:00 AM	08/14/2000 12:00:00 AM
169	1993	8	15	21.6778	08/15/1993 12:00:00 AM	08/15/2000 12:00:00 AM
170	1993	8	16	21.6691	08/16/1993 12:00:00 AM	08/16/2000 12:00:00 AM
171	1993	8	17	21.6835	08/17/1993 12:00:00 AM	08/17/2000 12:00:00 AM
172	1993	8	18	21.6265	08/18/1993 12:00:00 AM	08/18/2000 12:00:00 AM
173	1993	8	19	21.6148	08/19/1993 12:00:00 AM	08/19/2000 12:00:00 AM
174	1993	8	20	21.6335	08/20/1993 12:00:00 AM	08/20/2000 12:00:00 AM
175	1993	8	21	21.5948	08/21/1993 12:00:00 AM	08/21/2000 12:00:00 AM
176	1993	8	22	21.6171	08/22/1993 12:00:00 AM	08/22/2000 12:00:00 AM
177	1993	8	23	21.6035	08/23/1993 12:00:00 AM	08/23/2000 12:00:00 AM
178	1993	8	24	21.6565	08/24/1993 12:00:00 AM	08/24/2000 12:00:00 AM
179	1993	8	25	21.61	08/25/1993 12:00:00 AM	08/25/2000 12:00:00 AM
180	1993	8	26	21.5722	08/26/1993 12:00:00 AM	08/26/2000 12:00:00 AM
181	1993	8	27	21.5635	08/27/1993 12:00:00 AM	08/27/2000 12:00:00 AM
182	1993	8	28	21.5613	08/28/1993 12:00:00 AM	08/28/2000 12:00:00 AM
183	1993	8	29	21.5035	08/29/1993 12:00:00 AM	08/29/2000 12:00:00 AM
184	1993	8	30	21.5043	08/30/1993 12:00:00 AM	08/30/2000 12:00:00 AM
185	1993	8	31	21.4748	08/31/1993 12:00:00 AM	08/31/2000 12:00:00 AM
186	1993	9	1	21.4526	09/01/1993 12:00:00 AM	09/01/2000 12:00:00 AM
187	1993	9	2	21.4317	09/02/1993 12:00:00 AM	09/02/2000 12:00:00 AM
188	1993	9	3	21.4217	09/03/1993 12:00:00 AM	09/03/2000 12:00:00 AM
189	1993	9	4	21.4026	09/04/1993 12:00:00 AM	09/04/2000 12:00:00 AM
190	1993	9	5	21.393	09/05/1993 12:00:00 AM	09/05/2000 12:00:00 AM
191	1993	9	6	21.3209	09/06/1993 12:00:00 AM	09/06/2000 12:00:00 AM
192	1993	9	7	21.327	09/07/1993 12:00:00 AM	09/07/2000 12:00:00 AM
193	1993	9	8	21.3296	09/08/1993 12:00:00 AM	09/08/2000 12:00:00 AM
194	1993	9	9	21.2909	09/09/1993 12:00:00 AM	09/09/2000 12:00:00 AM
195	1993	9	10	21.253	09/10/1993 12:00:00 AM	09/10/2000 12:00:00 AM
196	1993	9	11	21.2378	09/11/1993 12:00:00 AM	09/11/2000 12:00:00 AM
197	1993	9	12	21.1983	09/12/1993 12:00:00 AM	09/12/2000 12:00:00 AM
198	1993	9	13	21.2143	09/13/1993 12:00:00 AM	09/13/2000 12:00:00 AM
199	1993	9	14	21.1565	09/14/1993 12:00:00 AM	09/14/2000 12:00:00 AM
200	1993	9	15	21.1457	09/15/1993 12:00:00 AM	09/15/2000 12:00:00 AM
201	1993	9	16	21.157	09/16/1993 12:00:00 AM	09/16/2000 12:00:00 AM
202	1993	9	17	21.1413	09/17/1993 12:00:00 AM	09/17/2000 12:00:00 AM
203	1993	9	18	21.1278	09/18/1993 12:00:00 AM	09/18/2000 12:00:00 AM
204	1993	9	19	21.1273	09/19/1993 12:00:00 AM	09/19/2000 12:00:00 AM
205	1993	9	20	21.1274	09/20/1993 12:00:00 AM	09/20/2000 12:00:00 AM
206	1993	9	21	21.1209	09/21/1993 12:00:00 AM	09/21/2000 12:00:00 AM
207	1993	9	22	21.0968	09/22/1993 12:00:00 AM	09/22/2000 12:00:00 AM
208	1993	9	23	21.0855	09/23/1993 12:00:00 AM	09/23/2000 12:00:00 AM
209	1993	9	24	21.087	09/24/1993 12:00:00 AM	09/24/2000 12:00:00 AM
210	1993	9	25	21.0565	09/25/1993 12:00:00 AM	09/25/2000 12:00:00 AM
211	1993	9	26	21.0417	09/26/1993 12:00:00 AM	09/26/2000 12:00:00 AM
212	1993	9	27	21.0391	09/27/1993 12:00:00 AM	09/27/2000 12:00:00 AM
213	1993	9	28	21.0357	09/28/1993 12:00:00 AM	09/28/2000 12:00:00 AM
214	1993	9	29	21.0487	09/29/1993 12:00:00 AM	09/29/2000 12:00:00 AM
215	1993	9	30	21.0122	09/30/1993 12:00:00 AM	09/30/2000 12:00:00 AM
216	1993	10	1	21.0264	10/01/1993 12:00:00 AM	10/01/2000 12:00:00 AM
217	1993	10	2	21.0009	10/02/1993 12:00:00 AM	10/02/2000 12:00:00 AM
218	1993	10	3	21.0105	10/03/1993 12:00:00 AM	10/03/2000 12:00:00 AM
219	1993	10	4	20.9883	10/04/1993 12:00:00 AM	10/04/2000 12:00:00 AM
220	1993	10	5	21.0009	10/05/1993 12:00:00 AM	10/05/2000 12:00:00 AM
221	1993	10	6	21.0209	10/06/1993 12:00:00 AM	10/06/2000 12:00:00 AM
222	1993	10	7	20.9943	10/07/1993 12:00:00 AM	10/07/2000 12:00:00 AM
223	1993	10	8	20.9096	10/08/1993 12:00:00 AM	10/08/2000 12:00:00 AM
224	1993	10	9	20.9035	10/09/1993 12:00:00 AM	10/09/2000 12:00:00 AM
225	1993	10	10	20.9157	10/10/1993 12:00:00 AM	10/10/2000 12:00:00 AM
226	1993	10	11	20.9039	10/11/1993 12:00:00 AM	10/11/2000 12:00:00 AM
227	1993	10	12	20.8809	10/12/1993 12:00:00 AM	10/12/2000 12:00:00 AM
228	1993	10	13	20.8287	10/13/1993 12:00:00 AM	10/13/2000 12:00:00 AM
229	1993	10	14	20.81	10/14/1993 12:00:00 AM	10/14/2000 12:00:00 AM
230	1993	10	15	20.8239	10/15/1993 12:00:00 AM	10/15/2000 12:00:00 AM
231	1993	10	16	20.8678	10/16/1993 12:00:00 AM	10/16/2000 12:00:00 AM
232	1993	10	17	20.8086	10/17/1993 12:00:00 AM	10/17/2000 12:00:00 AM
233	1993	10	18	20.7496	10/18/1993 12:00:00 AM	10/18/2000 12:00:00 AM
234	1993	10	19	20.7491	10/19/1993 12:00:00 AM	10/19/2000 12:00:00 AM
235	1993	10	20	20.7226	10/20/1993 12:00:00 AM	10/20/2000 12:00:00 AM
236	1993	10	21	20.7583	10/21/1993 12:00:00 AM	10/21/2000 12:00:00 AM
237	1993	10	22	20.7196	10/22/1993 12:00:00 AM	10/22/2000 12:00:00 AM
238	1993	10	23	20.6613	10/23/1993 12:00:00 AM	10/23/2000 12:00:00 AM
239	1993	10	24	20.6235	10/24/1993 12:00:00 AM	10/24/2000 12:00:00 AM
240	1993	10	25	20.6152	10/25/1993 12:00:00 AM	10/25/2000 12:00:00 AM
241	1993	10	26	20.6226	10/26/1993 12:00:00 AM	10/26/2000 12:00:00 AM
242	1993	10	27	20.5848	10/27/1993 12:00:00 AM	10/27/2000 12:00:00 AM
243	1993	10	28	20.5779	10/28/1993 12:00:00 AM	10/28/2000 12:00:00 AM
244	1993	10	29	20.525	10/29/1993 12:00:00 AM	10/29/2000 12:00:00 AM
245	1993	10	30	20.5388	10/30/1993 12:00:00 AM	10/30/2000 12:00:00 AM
246	1993	10	31	20.5275	10/31/1993 12:00:00 AM	10/31/2000 12:00:00 AM
247	1993	11	1	20.4654	11/01/1993 12:00:00 AM	11/01/2000 12:00:00 AM
248	1993	11	2	20.4283	11/02/1993 12:00:00 AM	11/02/2000 12:00:00 AM
249	1993	11	3	20.4029	11/03/1993 12:00:00 AM	11/03/2000 12:00:00 AM
250	1993	11	4	20.4133	11/04/1993 12:00:00 AM	11/04/2000 12:00:00 AM
251	1993	11	5	20.4183	11/05/1993 12:00:00 AM	11/05/2000 12:00:00 AM
252	1993	11	6	20.3933	11/06/1993 12:00:00 AM	11/06/2000 12:00:00 AM
253	1993	11	7	20.4035	11/07/1993 12:00:00 AM	11/07/2000 12:00:00 AM
254	1993	11	8	20.3913	11/08/1993 12:00:00 AM	11/08/2000 12:00:00 AM
255	1993	11	9	20.37	11/09/1993 12:00:00 AM	11/09/2000 12:00:00 AM
256	1993	11	10	20.3208	11/10/1993 12:00:00 AM	11/10/2000 12:00:00 AM
257	1993	11	11	20.3263	11/11/1993 12:00:00 AM	11/11/2000 12:00:00 AM
258	1993	11	12	20.2833	11/12/1993 12:00:00 AM	11/12/2000 12:00:00 AM
259	1993	11	13	20.3062	11/13/1993 12:00:00 AM	11/13/2000 12:00:00 AM
260	1993	11	14	20.3029	11/14/1993 12:00:00 AM	11/14/2000 12:00:00 AM
261	1993	11	15	20.265	11/15/1993 12:00:00 AM	11/15/2000 12:00:00 AM
262	1993	11	16	20.2754	11/16/1993 12:00:00 AM	11/16/2000 12:00:00 AM
263	1993	11	17	20.2708	11/17/1993 12:00:00 AM	11/17/2000 12:00:00 AM
264	1993	11	18	20.2146	11/18/1993 12:00:00 AM	11/18/2000 12:00:00 AM
265	1993	11	19	20.1733	11/19/1993 12:00:00 AM	11/19/2000 12:00:00 AM
266	1993	11	20	20.1929	11/20/1993 12:00:00 AM	11/20/2000 12:00:00 AM
267	1993	11	21	20.2083	11/21/1993 12:00:00 AM	11/21/2000 12:00:00 AM
268	1993	11	22	20.1221	11/22/1993 12:00:00 AM	11/22/2000 12:00:00 AM
269	1993	11	23	20.1621	11/23/1993 12:00:00 AM	11/23/2000 12:00:00 AM
270	1993	11	24	20.1562	11/24/1993 12:00:00 AM	11/24/2000 12:00:00 AM
271	1993	11	25	20.1487	11/25/1993 12:00:00 AM	11/25/2000 12:00:00 AM
272	1993	11	26	20.1117	11/26/1993 12:00:00 AM	11/26/2000 12:00:00 AM
273	1993	11	27	20.1054	11/27/1993 12:00:00 AM	11/27/2000 12:00:00 AM
274	1993	11	28	20.0808	11/28/1993 12:00:00 AM	11/28/2000 12:00:00 AM
275	1993	11	29	20.0925	11/29/1993 12:00:00 AM	11/29/2000 12:00:00 AM
276	1994	1	1	19.9779	01/01/1994 12:00:00 AM	01/01/2000 12:00:00 AM
277	1994	1	2	19.9975	01/02/1994 12:00:00 AM	01/02/2000 12:00:00 AM
278	1994	1	3	20.0417	01/03/1994 12:00:00 AM	01/03/2000 12:00:00 AM
279	1994	1	4	20.0125	01/04/1994 12:00:00 AM	01/04/2000 12:00:00 AM
280	1994	1	5	19.9929	01/05/1994 12:00:00 AM	01/05/2000 12:00:00 AM
281	1994	1	6	20.0221	01/06/1994 12:00:00 AM	01/06/2000 12:00:00 AM
282	1994	1	7	20.0738	01/07/1994 12:00:00 AM	01/07/2000 12:00:00 AM
283	1994	1	8	19.9946	01/08/1994 12:00:00 AM	01/08/2000 12:00:00 AM
284	1994	1	9	19.9988	01/09/1994 12:00:00 AM	01/09/2000 12:00:00 AM
285	1994	1	10	20.0188	01/10/1994 12:00:00 AM	01/10/2000 12:00:00 AM
286	1994	1	11	20.0388	01/11/1994 12:00:00 AM	01/11/2000 12:00:00 AM
287	1994	1	12	20.0021	01/12/1994 12:00:00 AM	01/12/2000 12:00:00 AM
288	1994	1	13	20.0188	01/13/1994 12:00:00 AM	01/13/2000 12:00:00 AM
289	1994	1	14	20.039	01/14/1994 12:00:00 AM	01/14/2000 12:00:00 AM
290	1994	1	15	20.0179	01/15/1994 12:00:00 AM	01/15/2000 12:00:00 AM
291	1994	1	16	19.9896	01/16/1994 12:00:00 AM	01/16/2000 12:00:00 AM
292	1994	1	17	20.0408	01/17/1994 12:00:00 AM	01/17/2000 12:00:00 AM
293	1994	1	18	20.0192	01/18/1994 12:00:00 AM	01/18/2000 12:00:00 AM
294	1994	1	19	20.0121	01/19/1994 12:00:00 AM	01/19/2000 12:00:00 AM
295	1994	1	20	20.0329	01/20/1994 12:00:00 AM	01/20/2000 12:00:00 AM
296	1994	1	21	19.9829	01/21/1994 12:00:00 AM	01/21/2000 12:00:00 AM
297	1994	1	22	19.9804	01/22/1994 12:00:00 AM	01/22/2000 12:00:00 AM
298	1994	1	23	20.0179	01/23/1994 12:00:00 AM	01/23/2000 12:00:00 AM
299	1994	1	24	19.9958	01/24/1994 12:00:00 AM	01/24/2000 12:00:00 AM
300	1994	1	25	20.0058	01/25/1994 12:00:00 AM	01/25/2000 12:00:00 AM
301	1994	1	26	19.9967	01/26/1994 12:00:00 AM	01/26/2000 12:00:00 AM
302	1994	1	27	20.0317	01/27/1994 12:00:00 AM	01/27/2000 12:00:00 AM
303	1994	1	28	20.0221	01/28/1994 12:00:00 AM	01/28/2000 12:00:00 AM
304	1994	1	29	19.9975	01/29/1994 12:00:00 AM	01/29/2000 12:00:00 AM
305	1994	1	30	19.9825	01/30/1994 12:00:00 AM	01/30/2000 12:00:00 AM
306	1994	1	31	20.0263	01/31/1994 12:00:00 AM	01/31/2000 12:00:00 AM
307	1994	2	1	20.0171	02/01/1994 12:00:00 AM	02/01/2000 12:00:00 AM
308	1994	2	2	20.0137	02/02/1994 12:00:00 AM	02/02/2000 12:00:00 AM
309	1994	2	3	19.9992	02/03/1994 12:00:00 AM	02/03/2000 12:00:00 AM
310	1994	2	4	19.9825	02/04/1994 12:00:00 AM	02/04/2000 12:00:00 AM
311	1994	2	5	20.0142	02/05/1994 12:00:00 AM	02/05/2000 12:00:00 AM
312	1994	2	6	20.0417	02/06/1994 12:00:00 AM	02/06/2000 12:00:00 AM
313	1994	2	7	20.0158	02/07/1994 12:00:00 AM	02/07/2000 12:00:00 AM
314	1994	2	8	20.0358	02/08/1994 12:00:00 AM	02/08/2000 12:00:00 AM
315	1994	2	9	20.01	02/09/1994 12:00:00 AM	02/09/2000 12:00:00 AM
316	1994	2	10	19.9913	02/10/1994 12:00:00 AM	02/10/2000 12:00:00 AM
317	1994	2	11	19.9992	02/11/1994 12:00:00 AM	02/11/2000 12:00:00 AM
318	1994	2	12	20.0342	02/12/1994 12:00:00 AM	02/12/2000 12:00:00 AM
319	1994	2	13	20.05	02/13/1994 12:00:00 AM	02/13/2000 12:00:00 AM
320	1994	2	14	19.9713	02/14/1994 12:00:00 AM	02/14/2000 12:00:00 AM
321	1994	2	15	20.0067	02/15/1994 12:00:00 AM	02/15/2000 12:00:00 AM
322	1994	2	16	20.0929	02/16/1994 12:00:00 AM	02/16/2000 12:00:00 AM
323	1994	2	17	20.065	02/17/1994 12:00:00 AM	02/17/2000 12:00:00 AM
324	1994	2	18	20.1004	02/18/1994 12:00:00 AM	02/18/2000 12:00:00 AM
325	1994	2	19	20.1179	02/19/1994 12:00:00 AM	02/19/2000 12:00:00 AM
326	1994	2	20	20.1879	02/20/1994 12:00:00 AM	02/20/2000 12:00:00 AM
327	1994	2	21	20.1858	02/21/1994 12:00:00 AM	02/21/2000 12:00:00 AM
328	1994	2	22	20.1996	02/22/1994 12:00:00 AM	02/22/2000 12:00:00 AM
329	1994	2	23	20.2396	02/23/1994 12:00:00 AM	02/23/2000 12:00:00 AM
330	1994	2	24	20.2479	02/24/1994 12:00:00 AM	02/24/2000 12:00:00 AM
331	1994	2	25	20.2746	02/25/1994 12:00:00 AM	02/25/2000 12:00:00 AM
332	1994	2	26	20.2763	02/26/1994 12:00:00 AM	02/26/2000 12:00:00 AM
333	1994	2	27	20.3371	02/27/1994 12:00:00 AM	02/27/2000 12:00:00 AM
334	1994	2	28	20.3725	02/28/1994 12:00:00 AM	02/28/2000 12:00:00 AM
335	1994	3	1	20.3837	03/01/1994 12:00:00 AM	03/01/2000 12:00:00 AM
336	1994	3	2	20.4058	03/02/1994 12:00:00 AM	03/02/2000 12:00:00 AM
337	1994	3	3	20.4508	03/03/1994 12:00:00 AM	03/03/2000 12:00:00 AM
338	1994	3	4	20.3933	03/04/1994 12:00:00 AM	03/04/2000 12:00:00 AM
339	1994	3	5	20.4042	03/05/1994 12:00:00 AM	03/05/2000 12:00:00 AM
340	1994	3	6	20.505	03/06/1994 12:00:00 AM	03/06/2000 12:00:00 AM
341	1994	3	7	20.5433	03/07/1994 12:00:00 AM	03/07/2000 12:00:00 AM
342	1994	3	8	20.5229	03/08/1994 12:00:00 AM	03/08/2000 12:00:00 AM
343	1994	3	9	20.5379	03/09/1994 12:00:00 AM	03/09/2000 12:00:00 AM
344	1994	3	10	20.6058	03/10/1994 12:00:00 AM	03/10/2000 12:00:00 AM
345	1994	3	11	20.6129	03/11/1994 12:00:00 AM	03/11/2000 12:00:00 AM
346	1994	3	12	20.6079	03/12/1994 12:00:00 AM	03/12/2000 12:00:00 AM
347	1994	3	13	20.6367	03/13/1994 12:00:00 AM	03/13/2000 12:00:00 AM
348	1994	3	14	20.6767	03/14/1994 12:00:00 AM	03/14/2000 12:00:00 AM
349	1994	3	15	20.7575	03/15/1994 12:00:00 AM	03/15/2000 12:00:00 AM
350	1994	3	16	20.7917	03/16/1994 12:00:00 AM	03/16/2000 12:00:00 AM
351	1994	3	17	20.7783	03/17/1994 12:00:00 AM	03/17/2000 12:00:00 AM
352	1994	3	18	20.7639	03/18/1994 12:00:00 AM	03/18/2000 12:00:00 AM
353	1994	3	19	20.7667	03/19/1994 12:00:00 AM	03/19/2000 12:00:00 AM
354	1994	3	20	20.8875	03/20/1994 12:00:00 AM	03/20/2000 12:00:00 AM
355	1994	3	21	20.8879	03/21/1994 12:00:00 AM	03/21/2000 12:00:00 AM
356	1994	3	22	20.84	03/22/1994 12:00:00 AM	03/22/2000 12:00:00 AM
357	1994	3	23	20.8814	03/23/1994 12:00:00 AM	03/23/2000 12:00:00 AM
358	1994	3	24	20.9896	03/24/1994 12:00:00 AM	03/24/2000 12:00:00 AM
359	1994	3	25	21.0117	03/25/1994 12:00:00 AM	03/25/2000 12:00:00 AM
360	1994	3	26	20.9561	03/26/1994 12:00:00 AM	03/26/2000 12:00:00 AM
361	1994	3	27	20.96	03/27/1994 12:00:00 AM	03/27/2000 12:00:00 AM
362	1994	3	28	20.9904	03/28/1994 12:00:00 AM	03/28/2000 12:00:00 AM
363	1994	3	29	21.0512	03/29/1994 12:00:00 AM	03/29/2000 12:00:00 AM
364	1994	3	30	21.113	03/30/1994 12:00:00 AM	03/30/2000 12:00:00 AM
365	1994	3	31	21.1309	03/31/1994 12:00:00 AM	03/31/2000 12:00:00 AM
366	1994	4	1	21.1373	04/01/1994 12:00:00 AM	04/01/2000 12:00:00 AM
367	1994	4	2	21.1983	04/02/1994 12:00:00 AM	04/02/2000 12:00:00 AM
368	1994	4	3	21.2546	04/03/1994 12:00:00 AM	04/03/2000 12:00:00 AM
369	1994	4	4	21.1892	04/04/1994 12:00:00 AM	04/04/2000 12:00:00 AM
370	1994	4	5	21.1767	04/05/1994 12:00:00 AM	04/05/2000 12:00:00 AM
371	1994	4	6	21.2854	04/06/1994 12:00:00 AM	04/06/2000 12:00:00 AM
372	1994	4	7	21.3195	04/07/1994 12:00:00 AM	04/07/2000 12:00:00 AM
373	1994	4	8	21.385	04/08/1994 12:00:00 AM	04/08/2000 12:00:00 AM
374	1994	4	9	21.3442	04/09/1994 12:00:00 AM	04/09/2000 12:00:00 AM
375	1994	4	10	21.3487	04/10/1994 12:00:00 AM	04/10/2000 12:00:00 AM
376	1994	4	11	21.4157	04/11/1994 12:00:00 AM	04/11/2000 12:00:00 AM
377	1994	4	12	21.4922	04/12/1994 12:00:00 AM	04/12/2000 12:00:00 AM
378	1994	4	13	21.44	04/13/1994 12:00:00 AM	04/13/2000 12:00:00 AM
379	1994	4	14	21.4583	04/14/1994 12:00:00 AM	04/14/2000 12:00:00 AM
380	1994	4	15	21.4655	04/15/1994 12:00:00 AM	04/15/2000 12:00:00 AM
381	1994	4	16	21.5739	04/16/1994 12:00:00 AM	04/16/2000 12:00:00 AM
382	1994	4	17	21.6295	04/17/1994 12:00:00 AM	04/17/2000 12:00:00 AM
383	1994	4	18	21.587	04/18/1994 12:00:00 AM	04/18/2000 12:00:00 AM
384	1994	4	19	21.5517	04/19/1994 12:00:00 AM	04/19/2000 12:00:00 AM
385	1994	4	20	21.5578	04/20/1994 12:00:00 AM	04/20/2000 12:00:00 AM
386	1994	4	21	21.5822	04/21/1994 12:00:00 AM	04/21/2000 12:00:00 AM
387	1994	4	22	21.658	04/22/1994 12:00:00 AM	04/22/2000 12:00:00 AM
388	1994	4	25	21.6894	04/25/1994 12:00:00 AM	04/25/2000 12:00:00 AM
389	1994	4	26	21.7375	04/26/1994 12:00:00 AM	04/26/2000 12:00:00 AM
390	1994	4	27	21.7871	04/27/1994 12:00:00 AM	04/27/2000 12:00:00 AM
391	1994	4	28	21.8212	04/28/1994 12:00:00 AM	04/28/2000 12:00:00 AM
392	1994	4	29	21.8163	04/29/1994 12:00:00 AM	04/29/2000 12:00:00 AM
393	1994	4	30	21.8612	04/30/1994 12:00:00 AM	04/30/2000 12:00:00 AM
394	1994	5	1	21.9	05/01/1994 12:00:00 AM	05/01/2000 12:00:00 AM
395	1994	5	2	21.9054	05/02/1994 12:00:00 AM	05/02/2000 12:00:00 AM
396	1994	5	3	21.88	05/03/1994 12:00:00 AM	05/03/2000 12:00:00 AM
397	1994	5	4	21.8888	05/04/1994 12:00:00 AM	05/04/2000 12:00:00 AM
398	1994	5	5	21.8425	05/05/1994 12:00:00 AM	05/05/2000 12:00:00 AM
399	1994	5	6	21.8167	05/06/1994 12:00:00 AM	05/06/2000 12:00:00 AM
400	1994	5	7	21.8442	05/07/1994 12:00:00 AM	05/07/2000 12:00:00 AM
401	1994	5	8	21.8562	05/08/1994 12:00:00 AM	05/08/2000 12:00:00 AM
402	1994	5	9	21.8371	05/09/1994 12:00:00 AM	05/09/2000 12:00:00 AM
403	1994	5	10	21.8471	05/10/1994 12:00:00 AM	05/10/2000 12:00:00 AM
404	1994	5	11	21.8817	05/11/1994 12:00:00 AM	05/11/2000 12:00:00 AM
405	1994	5	12	21.9008	05/12/1994 12:00:00 AM	05/12/2000 12:00:00 AM
406	1994	5	13	21.8825	05/13/1994 12:00:00 AM	05/13/2000 12:00:00 AM
407	1994	5	14	21.8514	05/14/1994 12:00:00 AM	05/14/2000 12:00:00 AM
408	1994	5	15	21.7783	05/15/1994 12:00:00 AM	05/15/2000 12:00:00 AM
409	1994	5	16	21.8223	05/16/1994 12:00:00 AM	05/16/2000 12:00:00 AM
410	1994	5	17	21.8574	05/17/1994 12:00:00 AM	05/17/2000 12:00:00 AM
411	1994	5	18	21.8573	05/18/1994 12:00:00 AM	05/18/2000 12:00:00 AM
412	1994	5	19	21.8761	05/19/1994 12:00:00 AM	05/19/2000 12:00:00 AM
413	1994	5	20	21.9079	05/20/1994 12:00:00 AM	05/20/2000 12:00:00 AM
414	1994	5	21	21.8804	05/21/1994 12:00:00 AM	05/21/2000 12:00:00 AM
415	1994	5	22	21.8658	05/22/1994 12:00:00 AM	05/22/2000 12:00:00 AM
416	1994	5	23	21.8652	05/23/1994 12:00:00 AM	05/23/2000 12:00:00 AM
417	1994	5	24	21.8588	05/24/1994 12:00:00 AM	05/24/2000 12:00:00 AM
418	1994	5	25	21.85	05/25/1994 12:00:00 AM	05/25/2000 12:00:00 AM
419	1994	5	26	21.8279	05/26/1994 12:00:00 AM	05/26/2000 12:00:00 AM
420	1994	5	27	21.8173	05/27/1994 12:00:00 AM	05/27/2000 12:00:00 AM
421	1994	5	28	21.7967	05/28/1994 12:00:00 AM	05/28/2000 12:00:00 AM
422	1994	5	29	21.8287	05/29/1994 12:00:00 AM	05/29/2000 12:00:00 AM
423	1994	5	30	21.8008	05/30/1994 12:00:00 AM	05/30/2000 12:00:00 AM
424	1994	5	31	21.8096	05/31/1994 12:00:00 AM	05/31/2000 12:00:00 AM
425	1994	6	1	21.8637	06/01/1994 12:00:00 AM	06/01/2000 12:00:00 AM
426	1994	6	2	21.8438	06/02/1994 12:00:00 AM	06/02/2000 12:00:00 AM
427	1994	6	3	21.8761	06/03/1994 12:00:00 AM	06/03/2000 12:00:00 AM
428	1994	6	4	21.8921	06/04/1994 12:00:00 AM	06/04/2000 12:00:00 AM
429	1994	6	5	21.8671	06/05/1994 12:00:00 AM	06/05/2000 12:00:00 AM
430	1994	6	6	21.9004	06/06/1994 12:00:00 AM	06/06/2000 12:00:00 AM
431	1994	6	7	21.9071	06/07/1994 12:00:00 AM	06/07/2000 12:00:00 AM
432	1994	6	8	21.8912	06/08/1994 12:00:00 AM	06/08/2000 12:00:00 AM
433	1994	6	9	21.8958	06/09/1994 12:00:00 AM	06/09/2000 12:00:00 AM
434	1994	6	10	21.8867	06/10/1994 12:00:00 AM	06/10/2000 12:00:00 AM
435	1994	6	11	21.8942	06/11/1994 12:00:00 AM	06/11/2000 12:00:00 AM
436	1994	6	12	21.8776	06/12/1994 12:00:00 AM	06/12/2000 12:00:00 AM
437	1994	6	13	21.9444	06/13/1994 12:00:00 AM	06/13/2000 12:00:00 AM
438	1994	6	14	21.9321	06/14/1994 12:00:00 AM	06/14/2000 12:00:00 AM
439	1994	6	15	21.9329	06/15/1994 12:00:00 AM	06/15/2000 12:00:00 AM
440	1994	6	16	21.8888	06/16/1994 12:00:00 AM	06/16/2000 12:00:00 AM
441	1994	6	17	21.9081	06/17/1994 12:00:00 AM	06/17/2000 12:00:00 AM
442	1994	6	20	21.9833	06/20/1994 12:00:00 AM	06/20/2000 12:00:00 AM
443	1994	6	21	21.9626	06/21/1994 12:00:00 AM	06/21/2000 12:00:00 AM
444	1994	6	22	21.995	06/22/1994 12:00:00 AM	06/22/2000 12:00:00 AM
445	1994	6	23	21.9729	06/23/1994 12:00:00 AM	06/23/2000 12:00:00 AM
446	1994	6	24	21.9492	06/24/1994 12:00:00 AM	06/24/2000 12:00:00 AM
447	1994	6	25	21.9187	06/25/1994 12:00:00 AM	06/25/2000 12:00:00 AM
448	1994	6	26	21.9067	06/26/1994 12:00:00 AM	06/26/2000 12:00:00 AM
449	1994	6	27	21.8854	06/27/1994 12:00:00 AM	06/27/2000 12:00:00 AM
450	1994	6	28	21.8813	06/28/1994 12:00:00 AM	06/28/2000 12:00:00 AM
451	1994	6	29	21.8846	06/29/1994 12:00:00 AM	06/29/2000 12:00:00 AM
452	1994	6	30	21.8529	06/30/1994 12:00:00 AM	06/30/2000 12:00:00 AM
453	1994	7	1	21.8704	07/01/1994 12:00:00 AM	07/01/2000 12:00:00 AM
454	1994	7	2	21.8537	07/02/1994 12:00:00 AM	07/02/2000 12:00:00 AM
455	1994	7	3	21.8771	07/03/1994 12:00:00 AM	07/03/2000 12:00:00 AM
456	1994	7	4	21.8617	07/04/1994 12:00:00 AM	07/04/2000 12:00:00 AM
457	1994	7	5	21.8738	07/05/1994 12:00:00 AM	07/05/2000 12:00:00 AM
458	1994	7	6	21.8729	07/06/1994 12:00:00 AM	07/06/2000 12:00:00 AM
459	1994	7	7	21.8754	07/07/1994 12:00:00 AM	07/07/2000 12:00:00 AM
460	1994	7	8	21.8829	07/08/1994 12:00:00 AM	07/08/2000 12:00:00 AM
461	1994	7	9	21.8667	07/09/1994 12:00:00 AM	07/09/2000 12:00:00 AM
462	1994	7	10	21.8496	07/10/1994 12:00:00 AM	07/10/2000 12:00:00 AM
463	1994	7	11	21.8683	07/11/1994 12:00:00 AM	07/11/2000 12:00:00 AM
464	1994	7	12	21.8542	07/12/1994 12:00:00 AM	07/12/2000 12:00:00 AM
465	1994	7	13	21.8529	07/13/1994 12:00:00 AM	07/13/2000 12:00:00 AM
466	1994	7	14	21.8192	07/14/1994 12:00:00 AM	07/14/2000 12:00:00 AM
467	1994	7	15	21.7792	07/15/1994 12:00:00 AM	07/15/2000 12:00:00 AM
468	1994	7	16	21.7554	07/16/1994 12:00:00 AM	07/16/2000 12:00:00 AM
469	1994	7	17	21.8075	07/17/1994 12:00:00 AM	07/17/2000 12:00:00 AM
470	1994	7	18	21.7554	07/18/1994 12:00:00 AM	07/18/2000 12:00:00 AM
471	1994	7	19	21.7471	07/19/1994 12:00:00 AM	07/19/2000 12:00:00 AM
472	1994	7	20	21.755	07/20/1994 12:00:00 AM	07/20/2000 12:00:00 AM
473	1994	7	21	21.7542	07/21/1994 12:00:00 AM	07/21/2000 12:00:00 AM
474	1994	7	22	21.6792	07/22/1994 12:00:00 AM	07/22/2000 12:00:00 AM
475	1994	7	23	21.7013	07/23/1994 12:00:00 AM	07/23/2000 12:00:00 AM
476	1994	7	24	21.6521	07/24/1994 12:00:00 AM	07/24/2000 12:00:00 AM
477	1994	7	25	21.6371	07/25/1994 12:00:00 AM	07/25/2000 12:00:00 AM
478	1994	7	26	21.6121	07/26/1994 12:00:00 AM	07/26/2000 12:00:00 AM
479	1994	7	27	21.5846	07/27/1994 12:00:00 AM	07/27/2000 12:00:00 AM
480	1994	7	28	21.5608	07/28/1994 12:00:00 AM	07/28/2000 12:00:00 AM
481	1994	7	29	21.5162	07/29/1994 12:00:00 AM	07/29/2000 12:00:00 AM
482	1994	7	30	21.5183	07/30/1994 12:00:00 AM	07/30/2000 12:00:00 AM
483	1994	7	31	21.4971	07/31/1994 12:00:00 AM	07/31/2000 12:00:00 AM
484	1994	8	1	21.4804	08/01/1994 12:00:00 AM	08/01/2000 12:00:00 AM
485	1994	8	2	21.4363	08/02/1994 12:00:00 AM	08/02/2000 12:00:00 AM
486	1994	8	3	21.41	08/03/1994 12:00:00 AM	08/03/2000 12:00:00 AM
487	1994	8	4	21.4046	08/04/1994 12:00:00 AM	08/04/2000 12:00:00 AM
488	1994	8	5	21.375	08/05/1994 12:00:00 AM	08/05/2000 12:00:00 AM
489	1994	8	6	21.3483	08/06/1994 12:00:00 AM	08/06/2000 12:00:00 AM
490	1994	8	7	21.3371	08/07/1994 12:00:00 AM	08/07/2000 12:00:00 AM
491	1994	8	8	21.3358	08/08/1994 12:00:00 AM	08/08/2000 12:00:00 AM
492	1994	8	9	21.3325	08/09/1994 12:00:00 AM	08/09/2000 12:00:00 AM
493	1994	8	10	21.3287	08/10/1994 12:00:00 AM	08/10/2000 12:00:00 AM
494	1994	8	11	21.3233	08/11/1994 12:00:00 AM	08/11/2000 12:00:00 AM
495	1994	8	12	21.3163	08/12/1994 12:00:00 AM	08/12/2000 12:00:00 AM
496	1994	8	13	21.31	08/13/1994 12:00:00 AM	08/13/2000 12:00:00 AM
497	1994	8	14	21.305	08/14/1994 12:00:00 AM	08/14/2000 12:00:00 AM
498	1994	8	15	21.3054	08/15/1994 12:00:00 AM	08/15/2000 12:00:00 AM
499	1994	8	16	21.2812	08/16/1994 12:00:00 AM	08/16/2000 12:00:00 AM
500	1994	8	17	21.2317	08/17/1994 12:00:00 AM	08/17/2000 12:00:00 AM
501	1994	8	18	21.2421	08/18/1994 12:00:00 AM	08/18/2000 12:00:00 AM
502	1994	8	19	21.2342	08/19/1994 12:00:00 AM	08/19/2000 12:00:00 AM
503	1994	8	20	21.1737	08/20/1994 12:00:00 AM	08/20/2000 12:00:00 AM
504	1994	8	21	21.1225	08/21/1994 12:00:00 AM	08/21/2000 12:00:00 AM
505	1994	8	22	21.0854	08/22/1994 12:00:00 AM	08/22/2000 12:00:00 AM
506	1994	8	23	21.0442	08/23/1994 12:00:00 AM	08/23/2000 12:00:00 AM
507	1994	8	24	20.9908	08/24/1994 12:00:00 AM	08/24/2000 12:00:00 AM
508	1994	8	25	20.8683	08/25/1994 12:00:00 AM	08/25/2000 12:00:00 AM
509	1994	8	26	20.705	08/26/1994 12:00:00 AM	08/26/2000 12:00:00 AM
510	1994	8	27	20.6388	08/27/1994 12:00:00 AM	08/27/2000 12:00:00 AM
511	1994	8	28	20.6671	08/28/1994 12:00:00 AM	08/28/2000 12:00:00 AM
512	1994	8	29	20.6208	08/29/1994 12:00:00 AM	08/29/2000 12:00:00 AM
513	1994	8	30	20.5742	08/30/1994 12:00:00 AM	08/30/2000 12:00:00 AM
514	1994	8	31	20.5554	08/31/1994 12:00:00 AM	08/31/2000 12:00:00 AM
515	1994	9	1	20.5437	09/01/1994 12:00:00 AM	09/01/2000 12:00:00 AM
516	1994	9	2	20.555	09/02/1994 12:00:00 AM	09/02/2000 12:00:00 AM
517	1994	9	3	20.5479	09/03/1994 12:00:00 AM	09/03/2000 12:00:00 AM
518	1994	9	4	20.575	09/04/1994 12:00:00 AM	09/04/2000 12:00:00 AM
519	1994	9	5	20.5658	09/05/1994 12:00:00 AM	09/05/2000 12:00:00 AM
520	1994	9	6	20.5546	09/06/1994 12:00:00 AM	09/06/2000 12:00:00 AM
521	1994	9	7	20.5767	09/07/1994 12:00:00 AM	09/07/2000 12:00:00 AM
522	1994	9	8	20.5612	09/08/1994 12:00:00 AM	09/08/2000 12:00:00 AM
523	1994	9	9	20.6004	09/09/1994 12:00:00 AM	09/09/2000 12:00:00 AM
524	1994	9	10	20.5429	09/10/1994 12:00:00 AM	09/10/2000 12:00:00 AM
525	1994	9	11	20.5483	09/11/1994 12:00:00 AM	09/11/2000 12:00:00 AM
526	1994	9	12	20.5487	09/12/1994 12:00:00 AM	09/12/2000 12:00:00 AM
527	1994	9	13	20.5242	09/13/1994 12:00:00 AM	09/13/2000 12:00:00 AM
528	1994	9	14	20.545	09/14/1994 12:00:00 AM	09/14/2000 12:00:00 AM
529	1994	9	15	20.5775	09/15/1994 12:00:00 AM	09/15/2000 12:00:00 AM
530	1994	9	16	20.5779	09/16/1994 12:00:00 AM	09/16/2000 12:00:00 AM
531	1994	9	17	20.5263	09/17/1994 12:00:00 AM	09/17/2000 12:00:00 AM
532	1994	9	18	20.505	09/18/1994 12:00:00 AM	09/18/2000 12:00:00 AM
533	1994	9	19	20.4875	09/19/1994 12:00:00 AM	09/19/2000 12:00:00 AM
534	1994	9	20	20.4913	09/20/1994 12:00:00 AM	09/20/2000 12:00:00 AM
535	1994	9	21	20.4917	09/21/1994 12:00:00 AM	09/21/2000 12:00:00 AM
536	1994	9	22	20.4779	09/22/1994 12:00:00 AM	09/22/2000 12:00:00 AM
537	1994	9	23	20.45	09/23/1994 12:00:00 AM	09/23/2000 12:00:00 AM
538	1994	9	24	20.4258	09/24/1994 12:00:00 AM	09/24/2000 12:00:00 AM
539	1994	9	25	20.4592	09/25/1994 12:00:00 AM	09/25/2000 12:00:00 AM
540	1994	9	26	20.4475	09/26/1994 12:00:00 AM	09/26/2000 12:00:00 AM
541	1994	9	27	20.4454	09/27/1994 12:00:00 AM	09/27/2000 12:00:00 AM
542	1994	9	28	20.4	09/28/1994 12:00:00 AM	09/28/2000 12:00:00 AM
543	1994	9	29	20.3633	09/29/1994 12:00:00 AM	09/29/2000 12:00:00 AM
544	1994	9	30	20.3721	09/30/1994 12:00:00 AM	09/30/2000 12:00:00 AM
545	1994	10	1	20.4017	10/01/1994 12:00:00 AM	10/01/2000 12:00:00 AM
546	1994	10	2	20.4004	10/02/1994 12:00:00 AM	10/02/2000 12:00:00 AM
547	1994	10	3	20.3904	10/03/1994 12:00:00 AM	10/03/2000 12:00:00 AM
548	1994	10	4	20.3508	10/04/1994 12:00:00 AM	10/04/2000 12:00:00 AM
549	1994	10	5	20.3204	10/05/1994 12:00:00 AM	10/05/2000 12:00:00 AM
550	1994	10	6	20.3296	10/06/1994 12:00:00 AM	10/06/2000 12:00:00 AM
551	1994	10	7	20.3058	10/07/1994 12:00:00 AM	10/07/2000 12:00:00 AM
552	1994	10	8	20.2754	10/08/1994 12:00:00 AM	10/08/2000 12:00:00 AM
553	1994	10	9	20.2642	10/09/1994 12:00:00 AM	10/09/2000 12:00:00 AM
554	1994	10	10	20.2975	10/10/1994 12:00:00 AM	10/10/2000 12:00:00 AM
555	1994	10	11	20.2658	10/11/1994 12:00:00 AM	10/11/2000 12:00:00 AM
556	1994	10	12	20.24	10/12/1994 12:00:00 AM	10/12/2000 12:00:00 AM
557	1994	10	13	20.2629	10/13/1994 12:00:00 AM	10/13/2000 12:00:00 AM
558	1994	10	14	20.2742	10/14/1994 12:00:00 AM	10/14/2000 12:00:00 AM
559	1994	10	15	20.2979	10/15/1994 12:00:00 AM	10/15/2000 12:00:00 AM
560	1994	10	16	20.2842	10/16/1994 12:00:00 AM	10/16/2000 12:00:00 AM
561	1994	10	17	20.28	10/17/1994 12:00:00 AM	10/17/2000 12:00:00 AM
562	1994	10	18	20.2733	10/18/1994 12:00:00 AM	10/18/2000 12:00:00 AM
563	1994	10	19	20.26	10/19/1994 12:00:00 AM	10/19/2000 12:00:00 AM
564	1994	10	20	20.2517	10/20/1994 12:00:00 AM	10/20/2000 12:00:00 AM
565	1994	10	21	20.24	10/21/1994 12:00:00 AM	10/21/2000 12:00:00 AM
566	1994	10	22	20.24	10/22/1994 12:00:00 AM	10/22/2000 12:00:00 AM
567	1994	10	23	20.24	10/23/1994 12:00:00 AM	10/23/2000 12:00:00 AM
568	1994	10	24	20.24	10/24/1994 12:00:00 AM	10/24/2000 12:00:00 AM
569	1994	10	25	20.24	10/25/1994 12:00:00 AM	10/25/2000 12:00:00 AM
570	1994	10	26	20.265	10/26/1994 12:00:00 AM	10/26/2000 12:00:00 AM
571	1994	10	27	20.3992	10/27/1994 12:00:00 AM	10/27/2000 12:00:00 AM
572	1994	10	28	20.44	10/28/1994 12:00:00 AM	10/28/2000 12:00:00 AM
573	1994	10	29	20.4388	10/29/1994 12:00:00 AM	10/29/2000 12:00:00 AM
574	1994	10	30	20.4242	10/30/1994 12:00:00 AM	10/30/2000 12:00:00 AM
575	1994	10	31	20.4158	10/31/1994 12:00:00 AM	10/31/2000 12:00:00 AM
576	1994	11	1	20.3842	11/01/1994 12:00:00 AM	11/01/2000 12:00:00 AM
577	1994	11	2	20.3433	11/02/1994 12:00:00 AM	11/02/2000 12:00:00 AM
578	1994	11	3	20.3233	11/03/1994 12:00:00 AM	11/03/2000 12:00:00 AM
579	1994	11	4	20.3158	11/04/1994 12:00:00 AM	11/04/2000 12:00:00 AM
580	1994	11	5	20.2929	11/05/1994 12:00:00 AM	11/05/2000 12:00:00 AM
581	1994	11	6	20.28	11/06/1994 12:00:00 AM	11/06/2000 12:00:00 AM
582	1994	11	7	20.2658	11/07/1994 12:00:00 AM	11/07/2000 12:00:00 AM
583	1994	11	8	20.2467	11/08/1994 12:00:00 AM	11/08/2000 12:00:00 AM
584	1994	11	9	20.2167	11/09/1994 12:00:00 AM	11/09/2000 12:00:00 AM
585	1994	11	10	20.1938	11/10/1994 12:00:00 AM	11/10/2000 12:00:00 AM
586	1994	11	11	20.1942	11/11/1994 12:00:00 AM	11/11/2000 12:00:00 AM
587	1994	11	12	20.2	11/12/1994 12:00:00 AM	11/12/2000 12:00:00 AM
588	1994	11	13	20.1804	11/13/1994 12:00:00 AM	11/13/2000 12:00:00 AM
589	1994	11	14	20.1592	11/14/1994 12:00:00 AM	11/14/2000 12:00:00 AM
590	1994	11	15	20.1421	11/15/1994 12:00:00 AM	11/15/2000 12:00:00 AM
591	1994	11	16	20.1313	11/16/1994 12:00:00 AM	11/16/2000 12:00:00 AM
592	1994	11	17	20.1033	11/17/1994 12:00:00 AM	11/17/2000 12:00:00 AM
593	1994	11	18	20.1133	11/18/1994 12:00:00 AM	11/18/2000 12:00:00 AM
594	1994	11	19	20.12	11/19/1994 12:00:00 AM	11/19/2000 12:00:00 AM
595	1994	11	20	20.12	11/20/1994 12:00:00 AM	11/20/2000 12:00:00 AM
596	1994	11	21	20.1129	11/21/1994 12:00:00 AM	11/21/2000 12:00:00 AM
597	1994	11	22	20.1021	11/22/1994 12:00:00 AM	11/22/2000 12:00:00 AM
598	1994	11	23	20.1	11/23/1994 12:00:00 AM	11/23/2000 12:00:00 AM
599	1994	11	24	20.0963	11/24/1994 12:00:00 AM	11/24/2000 12:00:00 AM
600	1994	11	25	20.0725	11/25/1994 12:00:00 AM	11/25/2000 12:00:00 AM
601	1994	11	26	20.1129	11/26/1994 12:00:00 AM	11/26/2000 12:00:00 AM
602	1994	11	27	20.0862	11/27/1994 12:00:00 AM	11/27/2000 12:00:00 AM
603	1994	11	28	20.0608	11/28/1994 12:00:00 AM	11/28/2000 12:00:00 AM
604	1994	11	29	20.0277	11/29/1994 12:00:00 AM	11/29/2000 12:00:00 AM
605	1994	12	9	20.015	12/09/1994 12:00:00 AM	12/09/2000 12:00:00 AM
606	1994	12	10	20.02	12/10/1994 12:00:00 AM	12/10/2000 12:00:00 AM
607	1994	12	11	19.995	12/11/1994 12:00:00 AM	12/11/2000 12:00:00 AM
608	1994	12	12	19.9858	12/12/1994 12:00:00 AM	12/12/2000 12:00:00 AM
609	1994	12	13	20.04	12/13/1994 12:00:00 AM	12/13/2000 12:00:00 AM
610	1994	12	15	20.02	12/15/1994 12:00:00 AM	12/15/2000 12:00:00 AM
611	1994	12	16	20.013	12/16/1994 12:00:00 AM	12/16/2000 12:00:00 AM
612	1994	12	19	19.98	12/19/1994 12:00:00 AM	12/19/2000 12:00:00 AM
613	1994	12	25	19.96	12/25/1994 12:00:00 AM	12/25/2000 12:00:00 AM
614	1994	12	26	19.96	12/26/1994 12:00:00 AM	12/26/2000 12:00:00 AM
615	1994	12	27	19.9906	12/27/1994 12:00:00 AM	12/27/2000 12:00:00 AM
616	1994	12	28	19.98	12/28/1994 12:00:00 AM	12/28/2000 12:00:00 AM
617	1994	12	29	19.984	12/29/1994 12:00:00 AM	12/29/2000 12:00:00 AM
618	1994	12	30	20	12/30/1994 12:00:00 AM	12/30/2000 12:00:00 AM
619	1994	12	31	20.025	12/31/1994 12:00:00 AM	12/31/2000 12:00:00 AM
620	1995	1	1	20.0033	01/01/1995 12:00:00 AM	01/01/2000 12:00:00 AM
621	1995	1	2	19.9962	01/02/1995 12:00:00 AM	01/02/2000 12:00:00 AM
622	1995	1	3	20.04	01/03/1995 12:00:00 AM	01/03/2000 12:00:00 AM
623	1995	1	4	20.0365	01/04/1995 12:00:00 AM	01/04/2000 12:00:00 AM
624	1995	1	5	20.0418	01/05/1995 12:00:00 AM	01/05/2000 12:00:00 AM
625	1995	1	6	20	01/06/1995 12:00:00 AM	01/06/2000 12:00:00 AM
626	1995	1	8	20.02	01/08/1995 12:00:00 AM	01/08/2000 12:00:00 AM
627	1995	1	13	20.0225	01/13/1995 12:00:00 AM	01/13/2000 12:00:00 AM
628	1995	1	14	19.98	01/14/1995 12:00:00 AM	01/14/2000 12:00:00 AM
629	1995	1	15	19.9721	01/15/1995 12:00:00 AM	01/15/2000 12:00:00 AM
630	1995	1	16	19.97	01/16/1995 12:00:00 AM	01/16/2000 12:00:00 AM
631	1995	1	17	19.9742	01/17/1995 12:00:00 AM	01/17/2000 12:00:00 AM
632	1995	1	18	19.9854	01/18/1995 12:00:00 AM	01/18/2000 12:00:00 AM
633	1995	1	19	19.9685	01/19/1995 12:00:00 AM	01/19/2000 12:00:00 AM
634	1995	1	20	19.9931	01/20/1995 12:00:00 AM	01/20/2000 12:00:00 AM
635	1995	1	21	20.0393	01/21/1995 12:00:00 AM	01/21/2000 12:00:00 AM
636	1995	1	22	20.07	01/22/1995 12:00:00 AM	01/22/2000 12:00:00 AM
637	1995	1	23	20.06	01/23/1995 12:00:00 AM	01/23/2000 12:00:00 AM
638	1995	1	24	20.0836	01/24/1995 12:00:00 AM	01/24/2000 12:00:00 AM
639	1995	1	25	20.0888	01/25/1995 12:00:00 AM	01/25/2000 12:00:00 AM
640	1995	1	26	20.0794	01/26/1995 12:00:00 AM	01/26/2000 12:00:00 AM
641	1995	1	27	20.0545	01/27/1995 12:00:00 AM	01/27/2000 12:00:00 AM
642	1995	1	28	20.0954	01/28/1995 12:00:00 AM	01/28/2000 12:00:00 AM
643	1995	1	29	20.0646	01/29/1995 12:00:00 AM	01/29/2000 12:00:00 AM
644	1995	1	30	20.0771	01/30/1995 12:00:00 AM	01/30/2000 12:00:00 AM
645	1995	1	31	20.087	01/31/1995 12:00:00 AM	01/31/2000 12:00:00 AM
646	1995	2	1	20.0464	02/01/1995 12:00:00 AM	02/01/2000 12:00:00 AM
647	1995	2	2	20.0108	02/02/1995 12:00:00 AM	02/02/2000 12:00:00 AM
648	1995	2	3	20.095	02/03/1995 12:00:00 AM	02/03/2000 12:00:00 AM
649	1995	2	4	20.0888	02/04/1995 12:00:00 AM	02/04/2000 12:00:00 AM
650	1995	2	5	20.034	02/05/1995 12:00:00 AM	02/05/2000 12:00:00 AM
651	1995	2	6	20.1047	02/06/1995 12:00:00 AM	02/06/2000 12:00:00 AM
652	1995	2	7	20.0683	02/07/1995 12:00:00 AM	02/07/2000 12:00:00 AM
653	1995	2	8	20.05	02/08/1995 12:00:00 AM	02/08/2000 12:00:00 AM
654	1995	2	23	20.3129	02/23/1995 12:00:00 AM	02/23/2000 12:00:00 AM
655	1995	2	24	20.306	02/24/1995 12:00:00 AM	02/24/2000 12:00:00 AM
656	1995	3	1	20.4121	03/01/1995 12:00:00 AM	03/01/2000 12:00:00 AM
657	1995	3	2	20.4321	03/02/1995 12:00:00 AM	03/02/2000 12:00:00 AM
658	1995	3	3	20.4546	03/03/1995 12:00:00 AM	03/03/2000 12:00:00 AM
659	1995	3	4	20.5067	03/04/1995 12:00:00 AM	03/04/2000 12:00:00 AM
660	1995	3	5	20.5417	03/05/1995 12:00:00 AM	03/05/2000 12:00:00 AM
661	1995	3	6	20.6025	03/06/1995 12:00:00 AM	03/06/2000 12:00:00 AM
662	1995	3	7	20.6317	03/07/1995 12:00:00 AM	03/07/2000 12:00:00 AM
663	1995	3	8	20.6738	03/08/1995 12:00:00 AM	03/08/2000 12:00:00 AM
664	1995	3	9	20.7937	03/09/1995 12:00:00 AM	03/09/2000 12:00:00 AM
665	1995	3	10	20.9354	03/10/1995 12:00:00 AM	03/10/2000 12:00:00 AM
666	1995	3	11	20.8654	03/11/1995 12:00:00 AM	03/11/2000 12:00:00 AM
667	1995	3	12	20.8104	03/12/1995 12:00:00 AM	03/12/2000 12:00:00 AM
668	1995	3	13	20.8017	03/13/1995 12:00:00 AM	03/13/2000 12:00:00 AM
669	1995	3	14	20.8875	03/14/1995 12:00:00 AM	03/14/2000 12:00:00 AM
670	1995	3	15	20.9479	03/15/1995 12:00:00 AM	03/15/2000 12:00:00 AM
671	1995	3	16	20.9179	03/16/1995 12:00:00 AM	03/16/2000 12:00:00 AM
672	1995	3	17	21.0025	03/17/1995 12:00:00 AM	03/17/2000 12:00:00 AM
673	1995	3	18	20.9733	03/18/1995 12:00:00 AM	03/18/2000 12:00:00 AM
674	1995	3	19	20.9429	03/19/1995 12:00:00 AM	03/19/2000 12:00:00 AM
675	1995	3	20	21.0079	03/20/1995 12:00:00 AM	03/20/2000 12:00:00 AM
676	1995	3	21	21.0254	03/21/1995 12:00:00 AM	03/21/2000 12:00:00 AM
677	1995	3	22	21.0771	03/22/1995 12:00:00 AM	03/22/2000 12:00:00 AM
678	1995	3	23	21.1492	03/23/1995 12:00:00 AM	03/23/2000 12:00:00 AM
679	1995	3	24	21.1321	03/24/1995 12:00:00 AM	03/24/2000 12:00:00 AM
680	1995	3	25	21.1417	03/25/1995 12:00:00 AM	03/25/2000 12:00:00 AM
681	1995	3	26	21.15	03/26/1995 12:00:00 AM	03/26/2000 12:00:00 AM
682	1995	4	17	21.5964	04/17/1995 12:00:00 AM	04/17/2000 12:00:00 AM
683	1995	4	18	21.6037	04/18/1995 12:00:00 AM	04/18/2000 12:00:00 AM
684	1995	4	19	21.6242	04/19/1995 12:00:00 AM	04/19/2000 12:00:00 AM
685	1995	4	20	21.6429	04/20/1995 12:00:00 AM	04/20/2000 12:00:00 AM
686	1995	4	21	21.6417	04/21/1995 12:00:00 AM	04/21/2000 12:00:00 AM
687	1995	4	22	21.6829	04/22/1995 12:00:00 AM	04/22/2000 12:00:00 AM
688	1995	4	23	21.7046	04/23/1995 12:00:00 AM	04/23/2000 12:00:00 AM
689	1995	4	24	21.7179	04/24/1995 12:00:00 AM	04/24/2000 12:00:00 AM
690	1995	4	25	21.6833	04/25/1995 12:00:00 AM	04/25/2000 12:00:00 AM
691	1995	4	26	21.7146	04/26/1995 12:00:00 AM	04/26/2000 12:00:00 AM
692	1995	4	27	21.7237	04/27/1995 12:00:00 AM	04/27/2000 12:00:00 AM
693	1995	4	28	21.7617	04/28/1995 12:00:00 AM	04/28/2000 12:00:00 AM
694	1995	4	29	21.7679	04/29/1995 12:00:00 AM	04/29/2000 12:00:00 AM
695	1995	4	30	21.8071	04/30/1995 12:00:00 AM	04/30/2000 12:00:00 AM
696	1995	5	1	21.8304	05/01/1995 12:00:00 AM	05/01/2000 12:00:00 AM
697	1995	5	2	21.9017	05/02/1995 12:00:00 AM	05/02/2000 12:00:00 AM
698	1995	5	3	21.9112	05/03/1995 12:00:00 AM	05/03/2000 12:00:00 AM
699	1995	5	4	21.9383	05/04/1995 12:00:00 AM	05/04/2000 12:00:00 AM
700	1995	5	5	21.8892	05/05/1995 12:00:00 AM	05/05/2000 12:00:00 AM
701	1995	5	6	21.8017	05/06/1995 12:00:00 AM	05/06/2000 12:00:00 AM
702	1995	5	7	21.8079	05/07/1995 12:00:00 AM	05/07/2000 12:00:00 AM
703	1995	5	8	21.8579	05/08/1995 12:00:00 AM	05/08/2000 12:00:00 AM
704	1995	5	9	21.8788	05/09/1995 12:00:00 AM	05/09/2000 12:00:00 AM
705	1995	5	10	21.8721	05/10/1995 12:00:00 AM	05/10/2000 12:00:00 AM
706	1995	5	11	21.8471	05/11/1995 12:00:00 AM	05/11/2000 12:00:00 AM
707	1995	5	12	21.87	05/12/1995 12:00:00 AM	05/12/2000 12:00:00 AM
708	1995	5	13	21.8783	05/13/1995 12:00:00 AM	05/13/2000 12:00:00 AM
709	1995	5	14	21.8717	05/14/1995 12:00:00 AM	05/14/2000 12:00:00 AM
710	1995	5	15	21.9046	05/15/1995 12:00:00 AM	05/15/2000 12:00:00 AM
711	1995	5	16	21.9042	05/16/1995 12:00:00 AM	05/16/2000 12:00:00 AM
712	1995	5	17	21.8929	05/17/1995 12:00:00 AM	05/17/2000 12:00:00 AM
713	1995	5	18	21.8721	05/18/1995 12:00:00 AM	05/18/2000 12:00:00 AM
714	1995	5	19	21.8696	05/19/1995 12:00:00 AM	05/19/2000 12:00:00 AM
715	1995	5	20	21.8658	05/20/1995 12:00:00 AM	05/20/2000 12:00:00 AM
716	1995	5	21	21.8754	05/21/1995 12:00:00 AM	05/21/2000 12:00:00 AM
717	1995	5	22	21.8779	05/22/1995 12:00:00 AM	05/22/2000 12:00:00 AM
718	1995	5	23	21.8463	05/23/1995 12:00:00 AM	05/23/2000 12:00:00 AM
719	1995	5	24	21.8513	05/24/1995 12:00:00 AM	05/24/2000 12:00:00 AM
720	1995	5	25	21.8575	05/25/1995 12:00:00 AM	05/25/2000 12:00:00 AM
721	1995	5	26	21.8279	05/26/1995 12:00:00 AM	05/26/2000 12:00:00 AM
722	1995	5	27	21.8175	05/27/1995 12:00:00 AM	05/27/2000 12:00:00 AM
723	1995	5	28	21.8158	05/28/1995 12:00:00 AM	05/28/2000 12:00:00 AM
724	1995	5	29	21.8117	05/29/1995 12:00:00 AM	05/29/2000 12:00:00 AM
725	1995	5	30	21.7958	05/30/1995 12:00:00 AM	05/30/2000 12:00:00 AM
726	1995	5	31	21.7812	05/31/1995 12:00:00 AM	05/31/2000 12:00:00 AM
727	1995	6	1	21.7829	06/01/1995 12:00:00 AM	06/01/2000 12:00:00 AM
728	1995	6	2	21.7721	06/02/1995 12:00:00 AM	06/02/2000 12:00:00 AM
729	1995	6	3	21.7763	06/03/1995 12:00:00 AM	06/03/2000 12:00:00 AM
730	1995	6	4	21.7679	06/04/1995 12:00:00 AM	06/04/2000 12:00:00 AM
731	1995	6	5	21.845	06/05/1995 12:00:00 AM	06/05/2000 12:00:00 AM
732	1995	6	6	21.8813	06/06/1995 12:00:00 AM	06/06/2000 12:00:00 AM
733	1995	6	7	21.8588	06/07/1995 12:00:00 AM	06/07/2000 12:00:00 AM
734	1995	6	8	21.8562	06/08/1995 12:00:00 AM	06/08/2000 12:00:00 AM
735	1995	6	9	21.8517	06/09/1995 12:00:00 AM	06/09/2000 12:00:00 AM
736	1995	6	10	21.8733	06/10/1995 12:00:00 AM	06/10/2000 12:00:00 AM
737	1995	6	11	21.8875	06/11/1995 12:00:00 AM	06/11/2000 12:00:00 AM
738	1995	6	12	21.8992	06/12/1995 12:00:00 AM	06/12/2000 12:00:00 AM
739	1995	6	13	21.8875	06/13/1995 12:00:00 AM	06/13/2000 12:00:00 AM
740	1995	6	14	21.8725	06/14/1995 12:00:00 AM	06/14/2000 12:00:00 AM
741	1995	6	15	21.8604	06/15/1995 12:00:00 AM	06/15/2000 12:00:00 AM
742	1995	6	16	21.8754	06/16/1995 12:00:00 AM	06/16/2000 12:00:00 AM
743	1995	6	17	21.8754	06/17/1995 12:00:00 AM	06/17/2000 12:00:00 AM
744	1995	6	18	21.8421	06/18/1995 12:00:00 AM	06/18/2000 12:00:00 AM
745	1995	6	19	21.8529	06/19/1995 12:00:00 AM	06/19/2000 12:00:00 AM
746	1995	6	20	21.8529	06/20/1995 12:00:00 AM	06/20/2000 12:00:00 AM
747	1995	6	21	21.8354	06/21/1995 12:00:00 AM	06/21/2000 12:00:00 AM
748	1995	6	22	21.8113	06/22/1995 12:00:00 AM	06/22/2000 12:00:00 AM
749	1995	6	23	21.8104	06/23/1995 12:00:00 AM	06/23/2000 12:00:00 AM
750	1995	6	24	21.7662	06/24/1995 12:00:00 AM	06/24/2000 12:00:00 AM
751	1995	6	25	21.7717	06/25/1995 12:00:00 AM	06/25/2000 12:00:00 AM
752	1995	6	26	21.7529	06/26/1995 12:00:00 AM	06/26/2000 12:00:00 AM
753	1995	6	27	21.7267	06/27/1995 12:00:00 AM	06/27/2000 12:00:00 AM
754	1995	6	28	21.7142	06/28/1995 12:00:00 AM	06/28/2000 12:00:00 AM
755	1995	6	29	21.7083	06/29/1995 12:00:00 AM	06/29/2000 12:00:00 AM
756	1995	6	30	21.6771	06/30/1995 12:00:00 AM	06/30/2000 12:00:00 AM
757	1995	7	1	21.6717	07/01/1995 12:00:00 AM	07/01/2000 12:00:00 AM
758	1995	7	2	21.6646	07/02/1995 12:00:00 AM	07/02/2000 12:00:00 AM
759	1995	7	3	21.6638	07/03/1995 12:00:00 AM	07/03/2000 12:00:00 AM
760	1995	7	4	21.6542	07/04/1995 12:00:00 AM	07/04/2000 12:00:00 AM
761	1995	7	5	21.6354	07/05/1995 12:00:00 AM	07/05/2000 12:00:00 AM
762	1995	7	6	21.6425	07/06/1995 12:00:00 AM	07/06/2000 12:00:00 AM
763	1995	7	7	21.6133	07/07/1995 12:00:00 AM	07/07/2000 12:00:00 AM
764	1995	7	8	21.6054	07/08/1995 12:00:00 AM	07/08/2000 12:00:00 AM
765	1995	7	9	21.6329	07/09/1995 12:00:00 AM	07/09/2000 12:00:00 AM
766	1995	7	10	21.6579	07/10/1995 12:00:00 AM	07/10/2000 12:00:00 AM
767	1995	7	11	21.6442	07/11/1995 12:00:00 AM	07/11/2000 12:00:00 AM
768	1995	7	12	21.6221	07/12/1995 12:00:00 AM	07/12/2000 12:00:00 AM
769	1995	7	13	21.6208	07/13/1995 12:00:00 AM	07/13/2000 12:00:00 AM
770	1995	7	14	21.6004	07/14/1995 12:00:00 AM	07/14/2000 12:00:00 AM
771	1995	7	15	21.5667	07/15/1995 12:00:00 AM	07/15/2000 12:00:00 AM
772	1995	7	16	21.5508	07/16/1995 12:00:00 AM	07/16/2000 12:00:00 AM
773	1995	7	17	21.5583	07/17/1995 12:00:00 AM	07/17/2000 12:00:00 AM
774	1995	7	18	21.5517	07/18/1995 12:00:00 AM	07/18/2000 12:00:00 AM
775	1995	7	19	21.5433	07/19/1995 12:00:00 AM	07/19/2000 12:00:00 AM
776	1995	7	20	21.525	07/20/1995 12:00:00 AM	07/20/2000 12:00:00 AM
777	1995	7	21	21.5069	07/21/1995 12:00:00 AM	07/21/2000 12:00:00 AM
778	1995	7	26	21.5033	07/26/1995 12:00:00 AM	07/26/2000 12:00:00 AM
779	1995	7	27	21.4867	07/27/1995 12:00:00 AM	07/27/2000 12:00:00 AM
780	1995	7	28	21.4695	07/28/1995 12:00:00 AM	07/28/2000 12:00:00 AM
781	1995	7	29	21.4567	07/29/1995 12:00:00 AM	07/29/2000 12:00:00 AM
782	1995	7	30	21.4171	07/30/1995 12:00:00 AM	07/30/2000 12:00:00 AM
783	1995	7	31	21.3921	07/31/1995 12:00:00 AM	07/31/2000 12:00:00 AM
784	1995	8	1	21.3837	08/01/1995 12:00:00 AM	08/01/2000 12:00:00 AM
785	1995	8	2	21.3558	08/02/1995 12:00:00 AM	08/02/2000 12:00:00 AM
786	1995	8	3	21.3404	08/03/1995 12:00:00 AM	08/03/2000 12:00:00 AM
787	1995	8	4	21.3383	08/04/1995 12:00:00 AM	08/04/2000 12:00:00 AM
788	1995	8	5	21.3096	08/05/1995 12:00:00 AM	08/05/2000 12:00:00 AM
789	1995	8	6	21.3358	08/06/1995 12:00:00 AM	08/06/2000 12:00:00 AM
790	1995	8	7	21.3487	08/07/1995 12:00:00 AM	08/07/2000 12:00:00 AM
791	1995	8	8	21.3287	08/08/1995 12:00:00 AM	08/08/2000 12:00:00 AM
792	1995	8	9	21.317	08/09/1995 12:00:00 AM	08/09/2000 12:00:00 AM
793	1995	8	10	21.3168	08/10/1995 12:00:00 AM	08/10/2000 12:00:00 AM
794	1995	8	11	21.3195	08/11/1995 12:00:00 AM	08/11/2000 12:00:00 AM
795	1995	8	12	21.3154	08/12/1995 12:00:00 AM	08/12/2000 12:00:00 AM
796	1995	8	13	21.3067	08/13/1995 12:00:00 AM	08/13/2000 12:00:00 AM
797	1995	8	14	21.309	08/14/1995 12:00:00 AM	08/14/2000 12:00:00 AM
798	1995	8	15	21.2975	08/15/1995 12:00:00 AM	08/15/2000 12:00:00 AM
799	1995	8	16	21.3005	08/16/1995 12:00:00 AM	08/16/2000 12:00:00 AM
800	1995	8	17	21.4211	08/17/1995 12:00:00 AM	08/17/2000 12:00:00 AM
801	1995	8	18	21.4688	08/18/1995 12:00:00 AM	08/18/2000 12:00:00 AM
802	1995	8	19	21.4567	08/19/1995 12:00:00 AM	08/19/2000 12:00:00 AM
803	1995	8	20	21.442	08/20/1995 12:00:00 AM	08/20/2000 12:00:00 AM
804	1995	8	21	21.457	08/21/1995 12:00:00 AM	08/21/2000 12:00:00 AM
805	1995	8	22	21.4236	08/22/1995 12:00:00 AM	08/22/2000 12:00:00 AM
806	1995	8	23	21.4109	08/23/1995 12:00:00 AM	08/23/2000 12:00:00 AM
807	1995	8	24	21.415	08/24/1995 12:00:00 AM	08/24/2000 12:00:00 AM
808	1995	8	25	21.3735	08/25/1995 12:00:00 AM	08/25/2000 12:00:00 AM
809	1995	8	26	21.3826	08/26/1995 12:00:00 AM	08/26/2000 12:00:00 AM
810	1995	8	27	21.35	08/27/1995 12:00:00 AM	08/27/2000 12:00:00 AM
811	1995	8	28	21.3492	08/28/1995 12:00:00 AM	08/28/2000 12:00:00 AM
812	1995	8	29	21.322	08/29/1995 12:00:00 AM	08/29/2000 12:00:00 AM
813	1995	8	30	21.3058	08/30/1995 12:00:00 AM	08/30/2000 12:00:00 AM
814	1995	8	31	21.2987	08/31/1995 12:00:00 AM	08/31/2000 12:00:00 AM
815	1995	9	1	21.3007	09/01/1995 12:00:00 AM	09/01/2000 12:00:00 AM
816	1995	9	2	21.3054	09/02/1995 12:00:00 AM	09/02/2000 12:00:00 AM
817	1995	9	3	21.2917	09/03/1995 12:00:00 AM	09/03/2000 12:00:00 AM
818	1995	9	4	21.2925	09/04/1995 12:00:00 AM	09/04/2000 12:00:00 AM
819	1995	9	5	21.2995	09/05/1995 12:00:00 AM	09/05/2000 12:00:00 AM
820	1995	9	6	21.2911	09/06/1995 12:00:00 AM	09/06/2000 12:00:00 AM
821	1995	9	7	21.29	09/07/1995 12:00:00 AM	09/07/2000 12:00:00 AM
822	1995	9	8	21.287	09/08/1995 12:00:00 AM	09/08/2000 12:00:00 AM
823	1995	9	9	21.2904	09/09/1995 12:00:00 AM	09/09/2000 12:00:00 AM
824	1995	9	10	21.2829	09/10/1995 12:00:00 AM	09/10/2000 12:00:00 AM
825	1995	9	11	21.2812	09/11/1995 12:00:00 AM	09/11/2000 12:00:00 AM
826	1995	9	12	21.2836	09/12/1995 12:00:00 AM	09/12/2000 12:00:00 AM
827	1995	9	13	21.1757	09/13/1995 12:00:00 AM	09/13/2000 12:00:00 AM
828	1995	9	14	21.1974	09/14/1995 12:00:00 AM	09/14/2000 12:00:00 AM
829	1995	9	15	21.1243	09/15/1995 12:00:00 AM	09/15/2000 12:00:00 AM
830	1995	9	16	21.0626	09/16/1995 12:00:00 AM	09/16/2000 12:00:00 AM
831	1995	9	17	21.0517	09/17/1995 12:00:00 AM	09/17/2000 12:00:00 AM
832	1995	9	18	21.0254	09/18/1995 12:00:00 AM	09/18/2000 12:00:00 AM
833	1995	9	19	21.0017	09/19/1995 12:00:00 AM	09/19/2000 12:00:00 AM
834	1995	9	20	21.0471	09/20/1995 12:00:00 AM	09/20/2000 12:00:00 AM
835	1995	9	21	21.0138	09/21/1995 12:00:00 AM	09/21/2000 12:00:00 AM
836	1995	9	22	20.9943	09/22/1995 12:00:00 AM	09/22/2000 12:00:00 AM
837	1995	9	25	20.9022	09/25/1995 12:00:00 AM	09/25/2000 12:00:00 AM
838	1995	9	26	20.8979	09/26/1995 12:00:00 AM	09/26/2000 12:00:00 AM
839	1995	9	27	20.9457	09/27/1995 12:00:00 AM	09/27/2000 12:00:00 AM
840	1995	9	28	21.08	09/28/1995 12:00:00 AM	09/28/2000 12:00:00 AM
841	1995	9	29	21.0225	09/29/1995 12:00:00 AM	09/29/2000 12:00:00 AM
842	1995	9	30	20.9638	09/30/1995 12:00:00 AM	09/30/2000 12:00:00 AM
843	1995	10	1	20.9688	10/01/1995 12:00:00 AM	10/01/2000 12:00:00 AM
844	1995	10	2	21.0046	10/02/1995 12:00:00 AM	10/02/2000 12:00:00 AM
845	1995	10	3	21.0733	10/03/1995 12:00:00 AM	10/03/2000 12:00:00 AM
846	1995	10	4	21.1217	10/04/1995 12:00:00 AM	10/04/2000 12:00:00 AM
847	1995	10	5	21.0774	10/05/1995 12:00:00 AM	10/05/2000 12:00:00 AM
848	1995	10	6	21.0361	10/06/1995 12:00:00 AM	10/06/2000 12:00:00 AM
849	1995	10	7	21.0009	10/07/1995 12:00:00 AM	10/07/2000 12:00:00 AM
850	1995	10	8	20.973	10/08/1995 12:00:00 AM	10/08/2000 12:00:00 AM
851	1995	10	9	20.9483	10/09/1995 12:00:00 AM	10/09/2000 12:00:00 AM
852	1995	10	10	20.9417	10/10/1995 12:00:00 AM	10/10/2000 12:00:00 AM
853	1995	10	11	21.0092	10/11/1995 12:00:00 AM	10/11/2000 12:00:00 AM
854	1995	10	12	21	10/12/1995 12:00:00 AM	10/12/2000 12:00:00 AM
855	1995	10	13	20.9454	10/13/1995 12:00:00 AM	10/13/2000 12:00:00 AM
856	1995	10	14	20.9017	10/14/1995 12:00:00 AM	10/14/2000 12:00:00 AM
857	1995	10	15	20.8604	10/15/1995 12:00:00 AM	10/15/2000 12:00:00 AM
858	1995	10	16	20.8206	10/16/1995 12:00:00 AM	10/16/2000 12:00:00 AM
859	1995	10	17	20.7821	10/17/1995 12:00:00 AM	10/17/2000 12:00:00 AM
860	1995	10	18	20.7425	10/18/1995 12:00:00 AM	10/18/2000 12:00:00 AM
861	1995	10	19	20.7167	10/19/1995 12:00:00 AM	10/19/2000 12:00:00 AM
862	1995	10	20	20.6946	10/20/1995 12:00:00 AM	10/20/2000 12:00:00 AM
863	1995	10	21	20.69	10/21/1995 12:00:00 AM	10/21/2000 12:00:00 AM
864	1995	10	22	20.6878	10/22/1995 12:00:00 AM	10/22/2000 12:00:00 AM
865	1995	10	23	20.6592	10/23/1995 12:00:00 AM	10/23/2000 12:00:00 AM
866	1995	10	24	20.65	10/24/1995 12:00:00 AM	10/24/2000 12:00:00 AM
867	1995	10	26	20.6022	10/26/1995 12:00:00 AM	10/26/2000 12:00:00 AM
868	1995	10	27	20.5917	10/27/1995 12:00:00 AM	10/27/2000 12:00:00 AM
869	1995	10	28	20.5746	10/28/1995 12:00:00 AM	10/28/2000 12:00:00 AM
870	1995	10	29	20.5833	10/29/1995 12:00:00 AM	10/29/2000 12:00:00 AM
871	1995	10	30	20.5754	10/30/1995 12:00:00 AM	10/30/2000 12:00:00 AM
872	1995	10	31	20.5562	10/31/1995 12:00:00 AM	10/31/2000 12:00:00 AM
873	1995	11	1	20.5371	11/01/1995 12:00:00 AM	11/01/2000 12:00:00 AM
874	1995	11	2	20.5179	11/02/1995 12:00:00 AM	11/02/2000 12:00:00 AM
875	1995	11	3	20.5046	11/03/1995 12:00:00 AM	11/03/2000 12:00:00 AM
876	1995	11	4	20.49	11/04/1995 12:00:00 AM	11/04/2000 12:00:00 AM
877	1995	11	5	20.4767	11/05/1995 12:00:00 AM	11/05/2000 12:00:00 AM
878	1995	11	6	20.4658	11/06/1995 12:00:00 AM	11/06/2000 12:00:00 AM
879	1995	11	7	20.45	11/07/1995 12:00:00 AM	11/07/2000 12:00:00 AM
880	1995	11	8	20.435	11/08/1995 12:00:00 AM	11/08/2000 12:00:00 AM
881	1995	11	9	20.4238	11/09/1995 12:00:00 AM	11/09/2000 12:00:00 AM
882	1995	11	10	20.4096	11/10/1995 12:00:00 AM	11/10/2000 12:00:00 AM
883	1995	11	11	20.3946	11/11/1995 12:00:00 AM	11/11/2000 12:00:00 AM
884	1995	11	12	20.3829	11/12/1995 12:00:00 AM	11/12/2000 12:00:00 AM
885	1995	11	13	20.3696	11/13/1995 12:00:00 AM	11/13/2000 12:00:00 AM
886	1995	11	14	20.3542	11/14/1995 12:00:00 AM	11/14/2000 12:00:00 AM
887	1995	11	15	20.3471	11/15/1995 12:00:00 AM	11/15/2000 12:00:00 AM
888	1995	11	16	20.3308	11/16/1995 12:00:00 AM	11/16/2000 12:00:00 AM
889	1995	11	17	20.3275	11/17/1995 12:00:00 AM	11/17/2000 12:00:00 AM
890	1995	11	18	20.3117	11/18/1995 12:00:00 AM	11/18/2000 12:00:00 AM
891	1995	11	19	20.2979	11/19/1995 12:00:00 AM	11/19/2000 12:00:00 AM
892	1995	11	20	20.2871	11/20/1995 12:00:00 AM	11/20/2000 12:00:00 AM
893	1995	11	21	20.2717	11/21/1995 12:00:00 AM	11/21/2000 12:00:00 AM
894	1995	11	22	20.2646	11/22/1995 12:00:00 AM	11/22/2000 12:00:00 AM
895	1995	11	23	20.2504	11/23/1995 12:00:00 AM	11/23/2000 12:00:00 AM
896	1995	11	24	20.2387	11/24/1995 12:00:00 AM	11/24/2000 12:00:00 AM
897	1995	11	25	20.2271	11/25/1995 12:00:00 AM	11/25/2000 12:00:00 AM
898	1995	11	26	20.2104	11/26/1995 12:00:00 AM	11/26/2000 12:00:00 AM
899	1995	11	27	20.195	11/27/1995 12:00:00 AM	11/27/2000 12:00:00 AM
900	1995	11	28	20.1825	11/28/1995 12:00:00 AM	11/28/2000 12:00:00 AM
901	1995	11	29	20.17	11/29/1995 12:00:00 AM	11/29/2000 12:00:00 AM
902	1995	11	30	20.1542	11/30/1995 12:00:00 AM	11/30/2000 12:00:00 AM
903	1995	12	1	20.1446	12/01/1995 12:00:00 AM	12/01/2000 12:00:00 AM
904	1995	12	2	20.13	12/02/1995 12:00:00 AM	12/02/2000 12:00:00 AM
905	1995	12	3	20.1163	12/03/1995 12:00:00 AM	12/03/2000 12:00:00 AM
906	1995	12	4	20.1079	12/04/1995 12:00:00 AM	12/04/2000 12:00:00 AM
907	1995	12	5	20.0925	12/05/1995 12:00:00 AM	12/05/2000 12:00:00 AM
908	1995	12	6	20.0883	12/06/1995 12:00:00 AM	12/06/2000 12:00:00 AM
909	1995	12	7	20.0729	12/07/1995 12:00:00 AM	12/07/2000 12:00:00 AM
910	1995	12	8	20.07	12/08/1995 12:00:00 AM	12/08/2000 12:00:00 AM
911	1995	12	9	20.0596	12/09/1995 12:00:00 AM	12/09/2000 12:00:00 AM
912	1995	12	10	20.05	12/10/1995 12:00:00 AM	12/10/2000 12:00:00 AM
913	1995	12	11	20.05	12/11/1995 12:00:00 AM	12/11/2000 12:00:00 AM
914	1995	12	12	20.0375	12/12/1995 12:00:00 AM	12/12/2000 12:00:00 AM
915	1995	12	13	20.03	12/13/1995 12:00:00 AM	12/13/2000 12:00:00 AM
916	1995	12	14	20.03	12/14/1995 12:00:00 AM	12/14/2000 12:00:00 AM
917	1995	12	15	20.0212	12/15/1995 12:00:00 AM	12/15/2000 12:00:00 AM
918	1995	12	16	20.01	12/16/1995 12:00:00 AM	12/16/2000 12:00:00 AM
919	1995	12	17	20.01	12/17/1995 12:00:00 AM	12/17/2000 12:00:00 AM
920	1995	12	18	20.01	12/18/1995 12:00:00 AM	12/18/2000 12:00:00 AM
921	1995	12	19	20.0317	12/19/1995 12:00:00 AM	12/19/2000 12:00:00 AM
922	1995	12	20	20.05	12/20/1995 12:00:00 AM	12/20/2000 12:00:00 AM
923	1995	12	21	20.0408	12/21/1995 12:00:00 AM	12/21/2000 12:00:00 AM
924	1995	12	22	20.03	12/22/1995 12:00:00 AM	12/22/2000 12:00:00 AM
925	1995	12	23	20.0265	12/23/1995 12:00:00 AM	12/23/2000 12:00:00 AM
926	1995	12	24	20.0877	12/24/1995 12:00:00 AM	12/24/2000 12:00:00 AM
927	1995	12	25	20.0575	12/25/1995 12:00:00 AM	12/25/2000 12:00:00 AM
928	1995	12	26	20.0192	12/26/1995 12:00:00 AM	12/26/2000 12:00:00 AM
929	1995	12	27	19.991	12/27/1995 12:00:00 AM	12/27/2000 12:00:00 AM
930	1995	12	28	20.03	12/28/1995 12:00:00 AM	12/28/2000 12:00:00 AM
931	1995	12	29	20.0258	12/29/1995 12:00:00 AM	12/29/2000 12:00:00 AM
932	1995	12	30	20	12/30/1995 12:00:00 AM	12/30/2000 12:00:00 AM
933	1995	12	31	19.9812	12/31/1995 12:00:00 AM	12/31/2000 12:00:00 AM
934	1996	1	1	19.97	01/01/1996 12:00:00 AM	01/01/2000 12:00:00 AM
935	1996	1	2	19.9629	01/02/1996 12:00:00 AM	01/02/2000 12:00:00 AM
936	1996	1	3	20.03	01/03/1996 12:00:00 AM	01/03/2000 12:00:00 AM
937	1996	1	4	20.1037	01/04/1996 12:00:00 AM	01/04/2000 12:00:00 AM
938	1996	1	5	20.0825	01/05/1996 12:00:00 AM	01/05/2000 12:00:00 AM
939	1996	1	6	20.0571	01/06/1996 12:00:00 AM	01/06/2000 12:00:00 AM
940	1996	1	7	20.0354	01/07/1996 12:00:00 AM	01/07/2000 12:00:00 AM
941	1996	1	8	20.0113	01/08/1996 12:00:00 AM	01/08/2000 12:00:00 AM
942	1996	1	9	20.0279	01/09/1996 12:00:00 AM	01/09/2000 12:00:00 AM
943	1996	1	10	20.1079	01/10/1996 12:00:00 AM	01/10/2000 12:00:00 AM
944	1996	1	11	20.0921	01/11/1996 12:00:00 AM	01/11/2000 12:00:00 AM
945	1996	1	12	20.0846	01/12/1996 12:00:00 AM	01/12/2000 12:00:00 AM
946	1996	1	13	20.07	01/13/1996 12:00:00 AM	01/13/2000 12:00:00 AM
947	1996	1	14	20.0692	01/14/1996 12:00:00 AM	01/14/2000 12:00:00 AM
948	1996	1	15	20.0571	01/15/1996 12:00:00 AM	01/15/2000 12:00:00 AM
949	1996	1	16	20.05	01/16/1996 12:00:00 AM	01/16/2000 12:00:00 AM
950	1996	1	17	20.085	01/17/1996 12:00:00 AM	01/17/2000 12:00:00 AM
951	1996	1	18	20.11	01/18/1996 12:00:00 AM	01/18/2000 12:00:00 AM
952	1996	1	19	20.0958	01/19/1996 12:00:00 AM	01/19/2000 12:00:00 AM
953	1996	1	20	20.0875	01/20/1996 12:00:00 AM	01/20/2000 12:00:00 AM
954	1996	1	21	20.0721	01/21/1996 12:00:00 AM	01/21/2000 12:00:00 AM
955	1996	1	22	20.065	01/22/1996 12:00:00 AM	01/22/2000 12:00:00 AM
956	1996	1	23	20.05	01/23/1996 12:00:00 AM	01/23/2000 12:00:00 AM
957	1996	1	24	20.0425	01/24/1996 12:00:00 AM	01/24/2000 12:00:00 AM
958	1996	1	25	20.03	01/25/1996 12:00:00 AM	01/25/2000 12:00:00 AM
959	1996	1	26	20.0246	01/26/1996 12:00:00 AM	01/26/2000 12:00:00 AM
960	1996	1	27	20.0442	01/27/1996 12:00:00 AM	01/27/2000 12:00:00 AM
961	1996	1	28	20.0488	01/28/1996 12:00:00 AM	01/28/2000 12:00:00 AM
962	1996	1	29	20.0354	01/29/1996 12:00:00 AM	01/29/2000 12:00:00 AM
963	1996	1	30	20.03	01/30/1996 12:00:00 AM	01/30/2000 12:00:00 AM
964	1996	1	31	20.0265	01/31/1996 12:00:00 AM	01/31/2000 12:00:00 AM
965	1996	2	1	20.0258	02/01/1996 12:00:00 AM	02/01/2000 12:00:00 AM
966	1996	2	2	20.0592	02/02/1996 12:00:00 AM	02/02/2000 12:00:00 AM
967	1996	2	3	20.1708	02/03/1996 12:00:00 AM	02/03/2000 12:00:00 AM
968	1996	2	4	20.27	02/04/1996 12:00:00 AM	02/04/2000 12:00:00 AM
969	1996	2	5	20.2658	02/05/1996 12:00:00 AM	02/05/2000 12:00:00 AM
970	1996	2	6	20.2592	02/06/1996 12:00:00 AM	02/06/2000 12:00:00 AM
971	1996	2	7	20.25	02/07/1996 12:00:00 AM	02/07/2000 12:00:00 AM
972	1996	2	8	20.2604	02/08/1996 12:00:00 AM	02/08/2000 12:00:00 AM
973	1996	2	9	20.4258	02/09/1996 12:00:00 AM	02/09/2000 12:00:00 AM
974	1996	2	10	20.45	02/10/1996 12:00:00 AM	02/10/2000 12:00:00 AM
975	1996	2	11	20.45	02/11/1996 12:00:00 AM	02/11/2000 12:00:00 AM
976	1996	2	12	20.4283	02/12/1996 12:00:00 AM	02/12/2000 12:00:00 AM
977	1996	2	13	20.3929	02/13/1996 12:00:00 AM	02/13/2000 12:00:00 AM
978	1996	2	14	20.3615	02/14/1996 12:00:00 AM	02/14/2000 12:00:00 AM
979	1996	2	15	20.3454	02/15/1996 12:00:00 AM	02/15/2000 12:00:00 AM
980	1996	2	16	20.3287	02/16/1996 12:00:00 AM	02/16/2000 12:00:00 AM
981	1996	2	17	20.3121	02/17/1996 12:00:00 AM	02/17/2000 12:00:00 AM
982	1996	2	18	20.31	02/18/1996 12:00:00 AM	02/18/2000 12:00:00 AM
983	1996	2	19	20.3062	02/19/1996 12:00:00 AM	02/19/2000 12:00:00 AM
984	1996	2	20	20.31	02/20/1996 12:00:00 AM	02/20/2000 12:00:00 AM
985	1996	2	21	20.3137	02/21/1996 12:00:00 AM	02/21/2000 12:00:00 AM
986	1996	2	22	20.375	02/22/1996 12:00:00 AM	02/22/2000 12:00:00 AM
987	1996	2	23	20.41	02/23/1996 12:00:00 AM	02/23/2000 12:00:00 AM
988	1996	2	24	20.41	02/24/1996 12:00:00 AM	02/24/2000 12:00:00 AM
989	1996	2	25	20.4429	02/25/1996 12:00:00 AM	02/25/2000 12:00:00 AM
990	1996	2	26	20.5	02/26/1996 12:00:00 AM	02/26/2000 12:00:00 AM
991	1996	2	27	20.51	02/27/1996 12:00:00 AM	02/27/2000 12:00:00 AM
992	1996	2	28	20.5267	02/28/1996 12:00:00 AM	02/28/2000 12:00:00 AM
993	1996	2	29	20.5817	02/29/1996 12:00:00 AM	02/29/2000 12:00:00 AM
994	1996	3	1	20.625	03/01/1996 12:00:00 AM	03/01/2000 12:00:00 AM
995	1996	3	2	20.6346	03/02/1996 12:00:00 AM	03/02/2000 12:00:00 AM
996	1996	3	3	20.6229	03/03/1996 12:00:00 AM	03/03/2000 12:00:00 AM
997	1996	3	4	20.6235	03/04/1996 12:00:00 AM	03/04/2000 12:00:00 AM
998	1996	3	5	20.6533	03/05/1996 12:00:00 AM	03/05/2000 12:00:00 AM
999	1996	3	6	20.7092	03/06/1996 12:00:00 AM	03/06/2000 12:00:00 AM
1000	1996	3	7	20.7496	03/07/1996 12:00:00 AM	03/07/2000 12:00:00 AM
1001	1996	3	8	20.7475	03/08/1996 12:00:00 AM	03/08/2000 12:00:00 AM
1002	1996	3	9	20.8033	03/09/1996 12:00:00 AM	03/09/2000 12:00:00 AM
1003	1996	3	10	20.83	03/10/1996 12:00:00 AM	03/10/2000 12:00:00 AM
1004	1996	3	11	20.8558	03/11/1996 12:00:00 AM	03/11/2000 12:00:00 AM
1005	1996	3	12	20.9142	03/12/1996 12:00:00 AM	03/12/2000 12:00:00 AM
1006	1996	3	13	20.93	03/13/1996 12:00:00 AM	03/13/2000 12:00:00 AM
1007	1996	3	14	20.93	03/14/1996 12:00:00 AM	03/14/2000 12:00:00 AM
1008	1996	3	15	20.93	03/15/1996 12:00:00 AM	03/15/2000 12:00:00 AM
1009	1996	3	16	20.93	03/16/1996 12:00:00 AM	03/16/2000 12:00:00 AM
1010	1996	3	17	20.9658	03/17/1996 12:00:00 AM	03/17/2000 12:00:00 AM
1011	1996	3	18	20.96	03/18/1996 12:00:00 AM	03/18/2000 12:00:00 AM
1012	1996	3	19	21.01	03/19/1996 12:00:00 AM	03/19/2000 12:00:00 AM
1013	1996	3	20	21.01	03/20/1996 12:00:00 AM	03/20/2000 12:00:00 AM
1014	1996	3	21	21.0404	03/21/1996 12:00:00 AM	03/21/2000 12:00:00 AM
1015	1996	3	22	21.0942	03/22/1996 12:00:00 AM	03/22/2000 12:00:00 AM
1016	1996	3	23	21.1275	03/23/1996 12:00:00 AM	03/23/2000 12:00:00 AM
1017	1996	3	24	21.1604	03/24/1996 12:00:00 AM	03/24/2000 12:00:00 AM
1018	1996	3	25	21.1679	03/25/1996 12:00:00 AM	03/25/2000 12:00:00 AM
1019	1996	3	26	21.1713	03/26/1996 12:00:00 AM	03/26/2000 12:00:00 AM
1020	1996	3	27	21.17	03/27/1996 12:00:00 AM	03/27/2000 12:00:00 AM
1021	1996	3	28	21.1746	03/28/1996 12:00:00 AM	03/28/2000 12:00:00 AM
1022	1996	3	29	21.2298	03/29/1996 12:00:00 AM	03/29/2000 12:00:00 AM
1023	1996	3	30	21.2654	03/30/1996 12:00:00 AM	03/30/2000 12:00:00 AM
1024	1996	3	31	21.2796	03/31/1996 12:00:00 AM	03/31/2000 12:00:00 AM
1025	1996	4	1	21.4019	04/01/1996 12:00:00 AM	04/01/2000 12:00:00 AM
1026	1996	4	2	21.3842	04/02/1996 12:00:00 AM	04/02/2000 12:00:00 AM
1027	1996	4	3	21.3429	04/03/1996 12:00:00 AM	04/03/2000 12:00:00 AM
1028	1996	4	4	21.3325	04/04/1996 12:00:00 AM	04/04/2000 12:00:00 AM
1029	1996	4	5	21.3579	04/05/1996 12:00:00 AM	04/05/2000 12:00:00 AM
1030	1996	4	6	21.4171	04/06/1996 12:00:00 AM	04/06/2000 12:00:00 AM
1031	1996	4	7	21.4692	04/07/1996 12:00:00 AM	04/07/2000 12:00:00 AM
1032	1996	4	8	21.4925	04/08/1996 12:00:00 AM	04/08/2000 12:00:00 AM
1033	1996	4	9	21.4702	04/09/1996 12:00:00 AM	04/09/2000 12:00:00 AM
1034	1996	4	10	21.4679	04/10/1996 12:00:00 AM	04/10/2000 12:00:00 AM
1035	1996	4	11	21.4958	04/11/1996 12:00:00 AM	04/11/2000 12:00:00 AM
1036	1996	4	12	21.5408	04/12/1996 12:00:00 AM	04/12/2000 12:00:00 AM
1037	1996	4	13	21.5525	04/13/1996 12:00:00 AM	04/13/2000 12:00:00 AM
1038	1996	4	14	21.5771	04/14/1996 12:00:00 AM	04/14/2000 12:00:00 AM
1039	1996	4	15	21.5954	04/15/1996 12:00:00 AM	04/15/2000 12:00:00 AM
1040	1996	4	16	21.5702	04/16/1996 12:00:00 AM	04/16/2000 12:00:00 AM
1041	1996	4	17	21.5063	04/17/1996 12:00:00 AM	04/17/2000 12:00:00 AM
1042	1996	4	18	21.5613	04/18/1996 12:00:00 AM	04/18/2000 12:00:00 AM
1043	1996	4	19	21.6142	04/19/1996 12:00:00 AM	04/19/2000 12:00:00 AM
1044	1996	4	20	21.6638	04/20/1996 12:00:00 AM	04/20/2000 12:00:00 AM
1045	1996	4	21	21.6879	04/21/1996 12:00:00 AM	04/21/2000 12:00:00 AM
1046	1996	4	22	21.7175	04/22/1996 12:00:00 AM	04/22/2000 12:00:00 AM
1047	1996	4	23	21.6704	04/23/1996 12:00:00 AM	04/23/2000 12:00:00 AM
1048	1996	4	24	21.6021	04/24/1996 12:00:00 AM	04/24/2000 12:00:00 AM
1049	1996	4	25	21.6367	04/25/1996 12:00:00 AM	04/25/2000 12:00:00 AM
1050	1996	4	26	21.6387	04/26/1996 12:00:00 AM	04/26/2000 12:00:00 AM
1051	1996	4	27	21.6117	04/27/1996 12:00:00 AM	04/27/2000 12:00:00 AM
1052	1996	4	28	21.6079	04/28/1996 12:00:00 AM	04/28/2000 12:00:00 AM
1053	1996	4	29	21.6225	04/29/1996 12:00:00 AM	04/29/2000 12:00:00 AM
1054	1996	4	30	21.5717	04/30/1996 12:00:00 AM	04/30/2000 12:00:00 AM
1055	1996	5	1	21.4025	05/01/1996 12:00:00 AM	05/01/2000 12:00:00 AM
1056	1996	5	2	21.24	05/02/1996 12:00:00 AM	05/02/2000 12:00:00 AM
1057	1996	5	3	21.2475	05/03/1996 12:00:00 AM	05/03/2000 12:00:00 AM
1058	1996	5	4	21.2392	05/04/1996 12:00:00 AM	05/04/2000 12:00:00 AM
1059	1996	5	5	21.2421	05/05/1996 12:00:00 AM	05/05/2000 12:00:00 AM
1060	1996	5	6	21.2492	05/06/1996 12:00:00 AM	05/06/2000 12:00:00 AM
1061	1996	5	7	21.254	05/07/1996 12:00:00 AM	05/07/2000 12:00:00 AM
1062	1996	5	9	21.4069	05/09/1996 12:00:00 AM	05/09/2000 12:00:00 AM
1063	1996	5	10	21.4233	05/10/1996 12:00:00 AM	05/10/2000 12:00:00 AM
1064	1996	5	11	21.4408	05/11/1996 12:00:00 AM	05/11/2000 12:00:00 AM
1065	1996	5	12	21.5167	05/12/1996 12:00:00 AM	05/12/2000 12:00:00 AM
1066	1996	5	13	21.6842	05/13/1996 12:00:00 AM	05/13/2000 12:00:00 AM
1067	1996	5	14	21.6733	05/14/1996 12:00:00 AM	05/14/2000 12:00:00 AM
1068	1996	5	15	21.785	05/15/1996 12:00:00 AM	05/15/2000 12:00:00 AM
1069	1996	5	16	21.8392	05/16/1996 12:00:00 AM	05/16/2000 12:00:00 AM
1070	1996	5	17	21.695	05/17/1996 12:00:00 AM	05/17/2000 12:00:00 AM
1071	1996	5	18	21.4904	05/18/1996 12:00:00 AM	05/18/2000 12:00:00 AM
1072	1996	5	19	21.4717	05/19/1996 12:00:00 AM	05/19/2000 12:00:00 AM
1073	1996	5	20	21.5571	05/20/1996 12:00:00 AM	05/20/2000 12:00:00 AM
1074	1996	5	21	21.6408	05/21/1996 12:00:00 AM	05/21/2000 12:00:00 AM
1075	1996	5	22	21.8046	05/22/1996 12:00:00 AM	05/22/2000 12:00:00 AM
1076	1996	5	23	21.7937	05/23/1996 12:00:00 AM	05/23/2000 12:00:00 AM
1077	1996	5	24	21.7838	05/24/1996 12:00:00 AM	05/24/2000 12:00:00 AM
1078	1996	5	25	21.9117	05/25/1996 12:00:00 AM	05/25/2000 12:00:00 AM
1079	1996	5	26	21.8239	05/26/1996 12:00:00 AM	05/26/2000 12:00:00 AM
1080	1996	5	28	21.8218	05/28/1996 12:00:00 AM	05/28/2000 12:00:00 AM
1081	1996	5	29	21.8204	05/29/1996 12:00:00 AM	05/29/2000 12:00:00 AM
1082	1996	5	30	21.7796	05/30/1996 12:00:00 AM	05/30/2000 12:00:00 AM
1083	1996	5	31	21.7792	05/31/1996 12:00:00 AM	05/31/2000 12:00:00 AM
1084	1996	6	1	21.7142	06/01/1996 12:00:00 AM	06/01/2000 12:00:00 AM
1085	1996	6	2	21.6871	06/02/1996 12:00:00 AM	06/02/2000 12:00:00 AM
1086	1996	6	3	21.7496	06/03/1996 12:00:00 AM	06/03/2000 12:00:00 AM
1087	1996	6	4	21.7567	06/04/1996 12:00:00 AM	06/04/2000 12:00:00 AM
1088	1996	6	5	21.7892	06/05/1996 12:00:00 AM	06/05/2000 12:00:00 AM
1089	1996	6	6	21.8104	06/06/1996 12:00:00 AM	06/06/2000 12:00:00 AM
1090	1996	6	7	21.8342	06/07/1996 12:00:00 AM	06/07/2000 12:00:00 AM
1091	1996	6	8	21.8558	06/08/1996 12:00:00 AM	06/08/2000 12:00:00 AM
1092	1996	6	9	21.8604	06/09/1996 12:00:00 AM	06/09/2000 12:00:00 AM
1093	1996	6	10	21.8896	06/10/1996 12:00:00 AM	06/10/2000 12:00:00 AM
1094	1996	6	11	21.8896	06/11/1996 12:00:00 AM	06/11/2000 12:00:00 AM
1095	1996	6	12	21.8971	06/12/1996 12:00:00 AM	06/12/2000 12:00:00 AM
1096	1996	6	13	21.8908	06/13/1996 12:00:00 AM	06/13/2000 12:00:00 AM
1097	1996	6	14	21.8642	06/14/1996 12:00:00 AM	06/14/2000 12:00:00 AM
1098	1996	6	15	21.8646	06/15/1996 12:00:00 AM	06/15/2000 12:00:00 AM
1099	1996	6	16	21.8888	06/16/1996 12:00:00 AM	06/16/2000 12:00:00 AM
1100	1996	6	17	21.9008	06/17/1996 12:00:00 AM	06/17/2000 12:00:00 AM
1101	1996	6	18	21.9042	06/18/1996 12:00:00 AM	06/18/2000 12:00:00 AM
1102	1996	6	19	21.9237	06/19/1996 12:00:00 AM	06/19/2000 12:00:00 AM
1103	1996	6	20	21.9454	06/20/1996 12:00:00 AM	06/20/2000 12:00:00 AM
1104	1996	6	21	21.9638	06/21/1996 12:00:00 AM	06/21/2000 12:00:00 AM
1105	1996	6	22	21.9458	06/22/1996 12:00:00 AM	06/22/2000 12:00:00 AM
1106	1996	6	23	21.9167	06/23/1996 12:00:00 AM	06/23/2000 12:00:00 AM
1107	1996	6	24	21.8271	06/24/1996 12:00:00 AM	06/24/2000 12:00:00 AM
1108	1996	6	25	21.8358	06/25/1996 12:00:00 AM	06/25/2000 12:00:00 AM
1109	1996	6	26	21.825	06/26/1996 12:00:00 AM	06/26/2000 12:00:00 AM
1110	1996	6	27	21.8354	06/27/1996 12:00:00 AM	06/27/2000 12:00:00 AM
1111	1996	6	28	21.8337	06/28/1996 12:00:00 AM	06/28/2000 12:00:00 AM
1112	1996	6	29	21.8333	06/29/1996 12:00:00 AM	06/29/2000 12:00:00 AM
1113	1996	6	30	21.8117	06/30/1996 12:00:00 AM	06/30/2000 12:00:00 AM
1114	1996	7	1	21.8287	07/01/1996 12:00:00 AM	07/01/2000 12:00:00 AM
1115	1996	7	2	21.8012	07/02/1996 12:00:00 AM	07/02/2000 12:00:00 AM
1116	1996	7	3	21.8067	07/03/1996 12:00:00 AM	07/03/2000 12:00:00 AM
1117	1996	7	4	21.83	07/04/1996 12:00:00 AM	07/04/2000 12:00:00 AM
1118	1996	7	5	21.8121	07/05/1996 12:00:00 AM	07/05/2000 12:00:00 AM
1119	1996	7	6	21.7892	07/06/1996 12:00:00 AM	07/06/2000 12:00:00 AM
1120	1996	7	7	21.7858	07/07/1996 12:00:00 AM	07/07/2000 12:00:00 AM
1121	1996	7	8	21.7888	07/08/1996 12:00:00 AM	07/08/2000 12:00:00 AM
1122	1996	7	9	21.7908	07/09/1996 12:00:00 AM	07/09/2000 12:00:00 AM
1123	1996	7	10	21.7488	07/10/1996 12:00:00 AM	07/10/2000 12:00:00 AM
1124	1996	7	11	21.7542	07/11/1996 12:00:00 AM	07/11/2000 12:00:00 AM
1125	1996	7	12	21.7379	07/12/1996 12:00:00 AM	07/12/2000 12:00:00 AM
1126	1996	7	13	21.7567	07/13/1996 12:00:00 AM	07/13/2000 12:00:00 AM
1127	1996	7	14	21.7425	07/14/1996 12:00:00 AM	07/14/2000 12:00:00 AM
1128	1996	7	15	21.7437	07/15/1996 12:00:00 AM	07/15/2000 12:00:00 AM
1129	1996	7	16	21.7312	07/16/1996 12:00:00 AM	07/16/2000 12:00:00 AM
1130	1996	7	17	21.7538	07/17/1996 12:00:00 AM	07/17/2000 12:00:00 AM
1131	1996	7	18	21.7654	07/18/1996 12:00:00 AM	07/18/2000 12:00:00 AM
1132	1996	7	19	21.7821	07/19/1996 12:00:00 AM	07/19/2000 12:00:00 AM
1133	1996	7	20	21.76	07/20/1996 12:00:00 AM	07/20/2000 12:00:00 AM
1134	1996	7	21	21.7592	07/21/1996 12:00:00 AM	07/21/2000 12:00:00 AM
1135	1996	7	22	21.7417	07/22/1996 12:00:00 AM	07/22/2000 12:00:00 AM
1136	1996	7	23	21.7542	07/23/1996 12:00:00 AM	07/23/2000 12:00:00 AM
1137	1996	7	24	21.7346	07/24/1996 12:00:00 AM	07/24/2000 12:00:00 AM
1138	1996	7	25	21.7512	07/25/1996 12:00:00 AM	07/25/2000 12:00:00 AM
1139	1996	7	26	21.7408	07/26/1996 12:00:00 AM	07/26/2000 12:00:00 AM
1140	1996	7	29	21.7311	07/29/1996 12:00:00 AM	07/29/2000 12:00:00 AM
1141	1996	7	30	21.7183	07/30/1996 12:00:00 AM	07/30/2000 12:00:00 AM
1142	1996	7	31	21.7079	07/31/1996 12:00:00 AM	07/31/2000 12:00:00 AM
1143	1996	8	1	21.6925	08/01/1996 12:00:00 AM	08/01/2000 12:00:00 AM
1144	1996	8	2	21.7146	08/02/1996 12:00:00 AM	08/02/2000 12:00:00 AM
1145	1996	8	3	21.7617	08/03/1996 12:00:00 AM	08/03/2000 12:00:00 AM
1146	1996	8	4	21.745	08/04/1996 12:00:00 AM	08/04/2000 12:00:00 AM
1147	1996	8	5	21.7242	08/05/1996 12:00:00 AM	08/05/2000 12:00:00 AM
1148	1996	8	6	21.6929	08/06/1996 12:00:00 AM	08/06/2000 12:00:00 AM
1149	1996	8	7	21.6871	08/07/1996 12:00:00 AM	08/07/2000 12:00:00 AM
1150	1996	8	8	21.6833	08/08/1996 12:00:00 AM	08/08/2000 12:00:00 AM
1151	1996	8	9	21.645	08/09/1996 12:00:00 AM	08/09/2000 12:00:00 AM
1152	1996	8	10	21.6288	08/10/1996 12:00:00 AM	08/10/2000 12:00:00 AM
1153	1996	8	11	21.6308	08/11/1996 12:00:00 AM	08/11/2000 12:00:00 AM
1154	1996	8	12	21.5942	08/12/1996 12:00:00 AM	08/12/2000 12:00:00 AM
1155	1996	8	13	21.5712	08/13/1996 12:00:00 AM	08/13/2000 12:00:00 AM
1156	1996	8	14	21.5621	08/14/1996 12:00:00 AM	08/14/2000 12:00:00 AM
1157	1996	8	15	21.5296	08/15/1996 12:00:00 AM	08/15/2000 12:00:00 AM
1158	1996	8	16	21.5167	08/16/1996 12:00:00 AM	08/16/2000 12:00:00 AM
1159	1996	8	17	21.5	08/17/1996 12:00:00 AM	08/17/2000 12:00:00 AM
1160	1996	8	18	21.4883	08/18/1996 12:00:00 AM	08/18/2000 12:00:00 AM
1161	1996	8	19	21.4621	08/19/1996 12:00:00 AM	08/19/2000 12:00:00 AM
1162	1996	8	20	21.4554	08/20/1996 12:00:00 AM	08/20/2000 12:00:00 AM
1163	1996	8	21	21.4375	08/21/1996 12:00:00 AM	08/21/2000 12:00:00 AM
1164	1996	8	22	21.4171	08/22/1996 12:00:00 AM	08/22/2000 12:00:00 AM
1165	1996	8	23	21.3979	08/23/1996 12:00:00 AM	08/23/2000 12:00:00 AM
1166	1996	8	24	21.3938	08/24/1996 12:00:00 AM	08/24/2000 12:00:00 AM
1167	1996	8	25	21.3733	08/25/1996 12:00:00 AM	08/25/2000 12:00:00 AM
1168	1996	8	26	21.3671	08/26/1996 12:00:00 AM	08/26/2000 12:00:00 AM
1169	1996	8	27	21.3483	08/27/1996 12:00:00 AM	08/27/2000 12:00:00 AM
1170	1996	8	28	21.32	08/28/1996 12:00:00 AM	08/28/2000 12:00:00 AM
1171	1996	8	29	21.3142	08/29/1996 12:00:00 AM	08/29/2000 12:00:00 AM
1172	1996	8	30	21.3225	08/30/1996 12:00:00 AM	08/30/2000 12:00:00 AM
1173	1996	8	31	21.3046	08/31/1996 12:00:00 AM	08/31/2000 12:00:00 AM
1174	1996	9	1	21.2912	09/01/1996 12:00:00 AM	09/01/2000 12:00:00 AM
1175	1996	9	2	21.2771	09/02/1996 12:00:00 AM	09/02/2000 12:00:00 AM
1176	1996	9	3	21.2704	09/03/1996 12:00:00 AM	09/03/2000 12:00:00 AM
1177	1996	9	4	21.2858	09/04/1996 12:00:00 AM	09/04/2000 12:00:00 AM
1178	1996	9	5	21.2833	09/05/1996 12:00:00 AM	09/05/2000 12:00:00 AM
1179	1996	9	6	21.2542	09/06/1996 12:00:00 AM	09/06/2000 12:00:00 AM
1180	1996	9	7	21.23	09/07/1996 12:00:00 AM	09/07/2000 12:00:00 AM
1181	1996	9	11	21.0276	09/11/1996 12:00:00 AM	09/11/2000 12:00:00 AM
1182	1996	9	12	21.0183	09/12/1996 12:00:00 AM	09/12/2000 12:00:00 AM
1183	1996	9	13	21.0025	09/13/1996 12:00:00 AM	09/13/2000 12:00:00 AM
1184	1996	9	14	21.0025	09/14/1996 12:00:00 AM	09/14/2000 12:00:00 AM
1185	1996	9	15	21.0408	09/15/1996 12:00:00 AM	09/15/2000 12:00:00 AM
1186	1996	9	16	21.0579	09/16/1996 12:00:00 AM	09/16/2000 12:00:00 AM
1187	1996	9	17	21.0667	09/17/1996 12:00:00 AM	09/17/2000 12:00:00 AM
1188	1996	9	18	21.0767	09/18/1996 12:00:00 AM	09/18/2000 12:00:00 AM
1189	1996	9	19	21.0738	09/19/1996 12:00:00 AM	09/19/2000 12:00:00 AM
1190	1996	9	20	21.12	09/20/1996 12:00:00 AM	09/20/2000 12:00:00 AM
1191	1996	9	21	21.1288	09/21/1996 12:00:00 AM	09/21/2000 12:00:00 AM
1192	1996	9	22	21.14	09/22/1996 12:00:00 AM	09/22/2000 12:00:00 AM
1193	1996	9	23	21.1221	09/23/1996 12:00:00 AM	09/23/2000 12:00:00 AM
1194	1996	9	24	21.0904	09/24/1996 12:00:00 AM	09/24/2000 12:00:00 AM
1195	1996	9	25	21.0433	09/25/1996 12:00:00 AM	09/25/2000 12:00:00 AM
1196	1996	9	26	20.9433	09/26/1996 12:00:00 AM	09/26/2000 12:00:00 AM
1197	1996	9	27	20.8792	09/27/1996 12:00:00 AM	09/27/2000 12:00:00 AM
1198	1996	9	28	20.8542	09/28/1996 12:00:00 AM	09/28/2000 12:00:00 AM
1199	1996	9	29	20.8412	09/29/1996 12:00:00 AM	09/29/2000 12:00:00 AM
1200	1996	9	30	20.8396	09/30/1996 12:00:00 AM	09/30/2000 12:00:00 AM
1201	1996	10	1	20.8362	10/01/1996 12:00:00 AM	10/01/2000 12:00:00 AM
1202	1996	10	2	20.82	10/02/1996 12:00:00 AM	10/02/2000 12:00:00 AM
1203	1996	10	3	20.895	10/03/1996 12:00:00 AM	10/03/2000 12:00:00 AM
1204	1996	10	4	20.9012	10/04/1996 12:00:00 AM	10/04/2000 12:00:00 AM
1205	1996	10	5	20.8658	10/05/1996 12:00:00 AM	10/05/2000 12:00:00 AM
1206	1996	10	6	20.8121	10/06/1996 12:00:00 AM	10/06/2000 12:00:00 AM
1207	1996	10	7	20.8058	10/07/1996 12:00:00 AM	10/07/2000 12:00:00 AM
1208	1996	10	8	20.7917	10/08/1996 12:00:00 AM	10/08/2000 12:00:00 AM
1209	1996	10	9	20.7567	10/09/1996 12:00:00 AM	10/09/2000 12:00:00 AM
1210	1996	10	10	20.7287	10/10/1996 12:00:00 AM	10/10/2000 12:00:00 AM
1211	1996	10	11	20.6958	10/11/1996 12:00:00 AM	10/11/2000 12:00:00 AM
1212	1996	10	12	20.68	10/12/1996 12:00:00 AM	10/12/2000 12:00:00 AM
1213	1996	10	13	20.68	10/13/1996 12:00:00 AM	10/13/2000 12:00:00 AM
1214	1996	10	14	20.6683	10/14/1996 12:00:00 AM	10/14/2000 12:00:00 AM
1215	1996	10	15	20.66	10/15/1996 12:00:00 AM	10/15/2000 12:00:00 AM
1216	1996	10	16	20.66	10/16/1996 12:00:00 AM	10/16/2000 12:00:00 AM
1217	1996	10	17	20.6438	10/17/1996 12:00:00 AM	10/17/2000 12:00:00 AM
1218	1996	10	18	20.6233	10/18/1996 12:00:00 AM	10/18/2000 12:00:00 AM
1219	1996	10	19	20.6267	10/19/1996 12:00:00 AM	10/19/2000 12:00:00 AM
1220	1996	10	20	20.7133	10/20/1996 12:00:00 AM	10/20/2000 12:00:00 AM
1221	1996	10	21	20.6938	10/21/1996 12:00:00 AM	10/21/2000 12:00:00 AM
1222	1996	10	22	20.6721	10/22/1996 12:00:00 AM	10/22/2000 12:00:00 AM
1223	1996	10	23	20.6537	10/23/1996 12:00:00 AM	10/23/2000 12:00:00 AM
1224	1996	10	24	20.6346	10/24/1996 12:00:00 AM	10/24/2000 12:00:00 AM
1225	1996	10	25	20.6142	10/25/1996 12:00:00 AM	10/25/2000 12:00:00 AM
1226	1996	10	26	20.5992	10/26/1996 12:00:00 AM	10/26/2000 12:00:00 AM
1227	1996	10	27	20.5758	10/27/1996 12:00:00 AM	10/27/2000 12:00:00 AM
1228	1996	10	28	20.5461	10/28/1996 12:00:00 AM	10/28/2000 12:00:00 AM
1229	1996	10	29	20.5254	10/29/1996 12:00:00 AM	10/29/2000 12:00:00 AM
1230	1996	10	30	20.4937	10/30/1996 12:00:00 AM	10/30/2000 12:00:00 AM
1231	1996	10	31	20.4729	10/31/1996 12:00:00 AM	10/31/2000 12:00:00 AM
1232	1996	11	1	20.5177	11/01/1996 12:00:00 AM	11/01/2000 12:00:00 AM
1233	1996	11	2	20.5083	11/02/1996 12:00:00 AM	11/02/2000 12:00:00 AM
1234	1996	11	3	20.4838	11/03/1996 12:00:00 AM	11/03/2000 12:00:00 AM
1235	1996	11	4	20.4612	11/04/1996 12:00:00 AM	11/04/2000 12:00:00 AM
1236	1996	11	5	20.4388	11/05/1996 12:00:00 AM	11/05/2000 12:00:00 AM
1237	1996	11	6	20.4175	11/06/1996 12:00:00 AM	11/06/2000 12:00:00 AM
1238	1996	11	7	20.3983	11/07/1996 12:00:00 AM	11/07/2000 12:00:00 AM
1239	1996	11	8	20.3775	11/08/1996 12:00:00 AM	11/08/2000 12:00:00 AM
1240	1996	11	9	20.3621	11/09/1996 12:00:00 AM	11/09/2000 12:00:00 AM
1241	1996	11	10	20.3463	11/10/1996 12:00:00 AM	11/10/2000 12:00:00 AM
1242	1996	11	11	20.3192	11/11/1996 12:00:00 AM	11/11/2000 12:00:00 AM
1243	1996	11	12	20.2971	11/12/1996 12:00:00 AM	11/12/2000 12:00:00 AM
1244	1996	11	13	20.2756	11/13/1996 12:00:00 AM	11/13/2000 12:00:00 AM
1245	1996	11	14	20.2571	11/14/1996 12:00:00 AM	11/14/2000 12:00:00 AM
1246	1996	11	15	20.2383	11/15/1996 12:00:00 AM	11/15/2000 12:00:00 AM
1247	1996	11	16	20.2179	11/16/1996 12:00:00 AM	11/16/2000 12:00:00 AM
1248	1996	11	17	20.1992	11/17/1996 12:00:00 AM	11/17/2000 12:00:00 AM
1249	1996	11	18	20.1821	11/18/1996 12:00:00 AM	11/18/2000 12:00:00 AM
1250	1996	11	19	20.1621	11/19/1996 12:00:00 AM	11/19/2000 12:00:00 AM
1251	1996	11	20	20.1433	11/20/1996 12:00:00 AM	11/20/2000 12:00:00 AM
1252	1996	11	21	20.1275	11/21/1996 12:00:00 AM	11/21/2000 12:00:00 AM
1253	1996	11	22	20.1121	11/22/1996 12:00:00 AM	11/22/2000 12:00:00 AM
1254	1996	11	23	20.1333	11/23/1996 12:00:00 AM	11/23/2000 12:00:00 AM
1255	1996	11	24	20.1792	11/24/1996 12:00:00 AM	11/24/2000 12:00:00 AM
1256	1996	11	25	20.1617	11/25/1996 12:00:00 AM	11/25/2000 12:00:00 AM
1257	1996	11	26	20.145	11/26/1996 12:00:00 AM	11/26/2000 12:00:00 AM
1258	1996	11	27	20.1313	11/27/1996 12:00:00 AM	11/27/2000 12:00:00 AM
1259	1996	11	28	20.1175	11/28/1996 12:00:00 AM	11/28/2000 12:00:00 AM
1260	1996	11	29	20.1013	11/29/1996 12:00:00 AM	11/29/2000 12:00:00 AM
1261	1996	11	30	20.0883	11/30/1996 12:00:00 AM	11/30/2000 12:00:00 AM
1262	1996	12	1	20.0796	12/01/1996 12:00:00 AM	12/01/2000 12:00:00 AM
1263	1996	12	2	20.0254	12/02/1996 12:00:00 AM	12/02/2000 12:00:00 AM
1264	1996	12	3	19.9937	12/03/1996 12:00:00 AM	12/03/2000 12:00:00 AM
1265	1996	12	4	19.98	12/04/1996 12:00:00 AM	12/04/2000 12:00:00 AM
1266	1996	12	5	19.9742	12/05/1996 12:00:00 AM	12/05/2000 12:00:00 AM
1267	1996	12	6	19.9608	12/06/1996 12:00:00 AM	12/06/2000 12:00:00 AM
1268	1996	12	7	19.96	12/07/1996 12:00:00 AM	12/07/2000 12:00:00 AM
1269	1996	12	8	19.9492	12/08/1996 12:00:00 AM	12/08/2000 12:00:00 AM
1270	1996	12	9	19.94	12/09/1996 12:00:00 AM	12/09/2000 12:00:00 AM
1271	1996	12	10	19.9292	12/10/1996 12:00:00 AM	12/10/2000 12:00:00 AM
1272	1996	12	11	19.92	12/11/1996 12:00:00 AM	12/11/2000 12:00:00 AM
1273	1996	12	12	19.9154	12/12/1996 12:00:00 AM	12/12/2000 12:00:00 AM
1274	1996	12	13	19.9029	12/13/1996 12:00:00 AM	12/13/2000 12:00:00 AM
1275	1996	12	14	19.9058	12/14/1996 12:00:00 AM	12/14/2000 12:00:00 AM
1276	1996	12	15	19.9275	12/15/1996 12:00:00 AM	12/15/2000 12:00:00 AM
1277	1996	12	16	19.94	12/16/1996 12:00:00 AM	12/16/2000 12:00:00 AM
1278	1996	12	17	19.9354	12/17/1996 12:00:00 AM	12/17/2000 12:00:00 AM
1279	1996	12	18	19.9471	12/18/1996 12:00:00 AM	12/18/2000 12:00:00 AM
1280	1996	12	19	19.98	12/19/1996 12:00:00 AM	12/19/2000 12:00:00 AM
1281	1996	12	20	19.98	12/20/1996 12:00:00 AM	12/20/2000 12:00:00 AM
1282	1996	12	21	19.98	12/21/1996 12:00:00 AM	12/21/2000 12:00:00 AM
1283	1996	12	22	19.98	12/22/1996 12:00:00 AM	12/22/2000 12:00:00 AM
1284	1996	12	23	19.98	12/23/1996 12:00:00 AM	12/23/2000 12:00:00 AM
1285	1996	12	24	19.98	12/24/1996 12:00:00 AM	12/24/2000 12:00:00 AM
1286	1996	12	25	19.98	12/25/1996 12:00:00 AM	12/25/2000 12:00:00 AM
1287	1996	12	26	19.975	12/26/1996 12:00:00 AM	12/26/2000 12:00:00 AM
1288	1996	12	27	19.98	12/27/1996 12:00:00 AM	12/27/2000 12:00:00 AM
1289	1996	12	28	19.9708	12/28/1996 12:00:00 AM	12/28/2000 12:00:00 AM
1290	1996	12	29	19.96	12/29/1996 12:00:00 AM	12/29/2000 12:00:00 AM
1291	1996	12	30	19.9592	12/30/1996 12:00:00 AM	12/30/2000 12:00:00 AM
1292	1996	12	31	19.965	12/31/1996 12:00:00 AM	12/31/2000 12:00:00 AM
1293	1997	1	1	20.1225	01/01/1997 12:00:00 AM	01/01/2000 12:00:00 AM
1294	1997	1	2	20.1738	01/02/1997 12:00:00 AM	01/02/2000 12:00:00 AM
1295	1997	1	3	20.1754	01/03/1997 12:00:00 AM	01/03/2000 12:00:00 AM
1296	1997	1	4	20.17	01/04/1997 12:00:00 AM	01/04/2000 12:00:00 AM
1297	1997	1	5	20.155	01/05/1997 12:00:00 AM	01/05/2000 12:00:00 AM
1298	1997	1	6	20.1452	01/06/1997 12:00:00 AM	01/06/2000 12:00:00 AM
1299	1997	1	7	20.131	01/07/1997 12:00:00 AM	01/07/2000 12:00:00 AM
1300	1997	1	8	20.13	01/08/1997 12:00:00 AM	01/08/2000 12:00:00 AM
1301	1997	1	10	19.94	01/10/1997 12:00:00 AM	01/10/2000 12:00:00 AM
1302	1997	1	11	19.94	01/11/1997 12:00:00 AM	01/11/2000 12:00:00 AM
1303	1997	1	12	19.9283	01/12/1997 12:00:00 AM	01/12/2000 12:00:00 AM
1304	1997	1	13	19.9179	01/13/1997 12:00:00 AM	01/13/2000 12:00:00 AM
1305	1997	1	14	19.9062	01/14/1997 12:00:00 AM	01/14/2000 12:00:00 AM
1306	1997	1	15	19.9	01/15/1997 12:00:00 AM	01/15/2000 12:00:00 AM
1307	1997	1	16	19.9	01/16/1997 12:00:00 AM	01/16/2000 12:00:00 AM
1308	1997	1	17	19.8921	01/17/1997 12:00:00 AM	01/17/2000 12:00:00 AM
1309	1997	1	18	19.8812	01/18/1997 12:00:00 AM	01/18/2000 12:00:00 AM
1310	1997	1	19	19.88	01/19/1997 12:00:00 AM	01/19/2000 12:00:00 AM
1311	1997	1	20	19.88	01/20/1997 12:00:00 AM	01/20/2000 12:00:00 AM
1312	1997	1	21	19.8721	01/21/1997 12:00:00 AM	01/21/2000 12:00:00 AM
1313	1997	1	22	19.8608	01/22/1997 12:00:00 AM	01/22/2000 12:00:00 AM
1314	1997	1	23	19.9517	01/23/1997 12:00:00 AM	01/23/2000 12:00:00 AM
1315	1997	1	24	20.1283	01/24/1997 12:00:00 AM	01/24/2000 12:00:00 AM
1316	1997	1	25	20.0986	01/25/1997 12:00:00 AM	01/25/2000 12:00:00 AM
1317	1997	1	28	20.1493	01/28/1997 12:00:00 AM	01/28/2000 12:00:00 AM
1318	1997	1	29	20.1713	01/29/1997 12:00:00 AM	01/29/2000 12:00:00 AM
1319	1997	1	30	20.1988	01/30/1997 12:00:00 AM	01/30/2000 12:00:00 AM
1320	1997	1	31	20.1913	01/31/1997 12:00:00 AM	01/31/2000 12:00:00 AM
1321	1997	2	1	20.21	02/01/1997 12:00:00 AM	02/01/2000 12:00:00 AM
1322	1997	2	2	20.1946	02/02/1997 12:00:00 AM	02/02/2000 12:00:00 AM
1323	1997	2	3	20.19	02/03/1997 12:00:00 AM	02/03/2000 12:00:00 AM
1324	1997	2	4	20.1779	02/04/1997 12:00:00 AM	02/04/2000 12:00:00 AM
1325	1997	2	5	20.1883	02/05/1997 12:00:00 AM	02/05/2000 12:00:00 AM
1326	1997	2	6	20.19	02/06/1997 12:00:00 AM	02/06/2000 12:00:00 AM
1327	1997	2	7	20.2108	02/07/1997 12:00:00 AM	02/07/2000 12:00:00 AM
1328	1997	2	8	20.25	02/08/1997 12:00:00 AM	02/08/2000 12:00:00 AM
1329	1997	2	9	20.2367	02/09/1997 12:00:00 AM	02/09/2000 12:00:00 AM
1330	1997	2	10	20.23	02/10/1997 12:00:00 AM	02/10/2000 12:00:00 AM
1331	1997	2	11	20.2229	02/11/1997 12:00:00 AM	02/11/2000 12:00:00 AM
1332	1997	2	12	20.216	02/12/1997 12:00:00 AM	02/12/2000 12:00:00 AM
1333	1997	2	24	20.63	02/24/1997 12:00:00 AM	02/24/2000 12:00:00 AM
1334	1997	3	4	20.68	03/04/1997 12:00:00 AM	03/04/2000 12:00:00 AM
1335	1997	3	14	20.92	03/14/1997 12:00:00 AM	03/14/2000 12:00:00 AM
1336	1997	3	15	20.9575	03/15/1997 12:00:00 AM	03/15/2000 12:00:00 AM
1337	1997	3	16	20.9717	03/16/1997 12:00:00 AM	03/16/2000 12:00:00 AM
1338	1997	3	17	21.0175	03/17/1997 12:00:00 AM	03/17/2000 12:00:00 AM
1339	1997	3	18	21.035	03/18/1997 12:00:00 AM	03/18/2000 12:00:00 AM
1340	1997	3	19	21.0617	03/19/1997 12:00:00 AM	03/19/2000 12:00:00 AM
1341	1997	3	20	21.0896	03/20/1997 12:00:00 AM	03/20/2000 12:00:00 AM
1342	1997	3	21	21.1029	03/21/1997 12:00:00 AM	03/21/2000 12:00:00 AM
1343	1997	3	22	21.0954	03/22/1997 12:00:00 AM	03/22/2000 12:00:00 AM
1344	1997	3	23	21.09	03/23/1997 12:00:00 AM	03/23/2000 12:00:00 AM
1345	1997	3	24	21.09	03/24/1997 12:00:00 AM	03/24/2000 12:00:00 AM
1346	1997	3	25	21.09	03/25/1997 12:00:00 AM	03/25/2000 12:00:00 AM
1347	1997	3	26	21.0992	03/26/1997 12:00:00 AM	03/26/2000 12:00:00 AM
1348	1997	3	27	21.1129	03/27/1997 12:00:00 AM	03/27/2000 12:00:00 AM
1349	1997	3	28	21.095	03/28/1997 12:00:00 AM	03/28/2000 12:00:00 AM
1350	1997	3	29	21.095	03/29/1997 12:00:00 AM	03/29/2000 12:00:00 AM
1351	1997	3	30	21.11	03/30/1997 12:00:00 AM	03/30/2000 12:00:00 AM
1352	1997	3	31	21.0975	03/31/1997 12:00:00 AM	03/31/2000 12:00:00 AM
1353	1997	4	1	21.0983	04/01/1997 12:00:00 AM	04/01/2000 12:00:00 AM
1354	1997	4	2	21.1088	04/02/1997 12:00:00 AM	04/02/2000 12:00:00 AM
1355	1997	4	3	21.0967	04/03/1997 12:00:00 AM	04/03/2000 12:00:00 AM
1356	1997	4	4	21.1112	04/04/1997 12:00:00 AM	04/04/2000 12:00:00 AM
1357	1997	4	5	21.1062	04/05/1997 12:00:00 AM	04/05/2000 12:00:00 AM
1358	1997	4	6	21.0942	04/06/1997 12:00:00 AM	04/06/2000 12:00:00 AM
1359	1997	4	7	21.09	04/07/1997 12:00:00 AM	04/07/2000 12:00:00 AM
1360	1997	4	8	21.09	04/08/1997 12:00:00 AM	04/08/2000 12:00:00 AM
1361	1997	4	9	21.1037	04/09/1997 12:00:00 AM	04/09/2000 12:00:00 AM
1362	1997	4	10	21.11	04/10/1997 12:00:00 AM	04/10/2000 12:00:00 AM
1363	1997	4	11	21.1008	04/11/1997 12:00:00 AM	04/11/2000 12:00:00 AM
1364	1997	4	12	21.0992	04/12/1997 12:00:00 AM	04/12/2000 12:00:00 AM
1365	1997	4	13	21.1058	04/13/1997 12:00:00 AM	04/13/2000 12:00:00 AM
1366	1997	4	14	21.0958	04/14/1997 12:00:00 AM	04/14/2000 12:00:00 AM
1367	1997	4	15	21.1017	04/15/1997 12:00:00 AM	04/15/2000 12:00:00 AM
1368	1997	4	16	21.1137	04/16/1997 12:00:00 AM	04/16/2000 12:00:00 AM
1369	1997	4	17	21.1038	04/17/1997 12:00:00 AM	04/17/2000 12:00:00 AM
1370	1997	4	18	21.1146	04/18/1997 12:00:00 AM	04/18/2000 12:00:00 AM
1371	1997	4	19	21.1129	04/19/1997 12:00:00 AM	04/19/2000 12:00:00 AM
1372	1997	4	20	21.1025	04/20/1997 12:00:00 AM	04/20/2000 12:00:00 AM
1373	1997	4	21	21.0929	04/21/1997 12:00:00 AM	04/21/2000 12:00:00 AM
1374	1997	4	22	21.1042	04/22/1997 12:00:00 AM	04/22/2000 12:00:00 AM
1375	1997	4	23	21.1046	04/23/1997 12:00:00 AM	04/23/2000 12:00:00 AM
1376	1997	4	24	21.1083	04/24/1997 12:00:00 AM	04/24/2000 12:00:00 AM
1377	1997	4	25	21.1229	04/25/1997 12:00:00 AM	04/25/2000 12:00:00 AM
1378	1997	4	26	21.0888	04/26/1997 12:00:00 AM	04/26/2000 12:00:00 AM
1379	1997	4	27	21.1083	04/27/1997 12:00:00 AM	04/27/2000 12:00:00 AM
1380	1997	4	28	21.09	04/28/1997 12:00:00 AM	04/28/2000 12:00:00 AM
1381	1997	4	29	21.09	04/29/1997 12:00:00 AM	04/29/2000 12:00:00 AM
1382	1997	4	30	21.0942	04/30/1997 12:00:00 AM	04/30/2000 12:00:00 AM
1383	1997	5	1	21.0883	05/01/1997 12:00:00 AM	05/01/2000 12:00:00 AM
1384	1997	5	2	21.0883	05/02/1997 12:00:00 AM	05/02/2000 12:00:00 AM
1385	1997	5	3	21.1121	05/03/1997 12:00:00 AM	05/03/2000 12:00:00 AM
1386	1997	5	4	21.1025	05/04/1997 12:00:00 AM	05/04/2000 12:00:00 AM
1387	1997	5	5	21.0971	05/05/1997 12:00:00 AM	05/05/2000 12:00:00 AM
1388	1997	5	6	21.1442	05/06/1997 12:00:00 AM	05/06/2000 12:00:00 AM
1389	1997	5	7	21.2008	05/07/1997 12:00:00 AM	05/07/2000 12:00:00 AM
1390	1997	5	8	21.1212	05/08/1997 12:00:00 AM	05/08/2000 12:00:00 AM
1391	1997	5	9	21.1346	05/09/1997 12:00:00 AM	05/09/2000 12:00:00 AM
1392	1997	5	10	21.1708	05/10/1997 12:00:00 AM	05/10/2000 12:00:00 AM
1393	1997	5	11	21.2625	05/11/1997 12:00:00 AM	05/11/2000 12:00:00 AM
1394	1997	5	12	21.4598	05/12/1997 12:00:00 AM	05/12/2000 12:00:00 AM
1395	1997	5	13	21.7075	05/13/1997 12:00:00 AM	05/13/2000 12:00:00 AM
1396	1997	5	14	21.7821	05/14/1997 12:00:00 AM	05/14/2000 12:00:00 AM
1397	1997	5	15	21.7233	05/15/1997 12:00:00 AM	05/15/2000 12:00:00 AM
1398	1997	5	16	21.8012	05/16/1997 12:00:00 AM	05/16/2000 12:00:00 AM
1399	1997	5	17	21.4171	05/17/1997 12:00:00 AM	05/17/2000 12:00:00 AM
1400	1997	5	18	21.3408	05/18/1997 12:00:00 AM	05/18/2000 12:00:00 AM
1401	1997	5	19	21.3738	05/19/1997 12:00:00 AM	05/19/2000 12:00:00 AM
1402	1997	5	20	21.4262	05/20/1997 12:00:00 AM	05/20/2000 12:00:00 AM
1403	1997	5	21	21.4975	05/21/1997 12:00:00 AM	05/21/2000 12:00:00 AM
1404	1997	5	22	21.5663	05/22/1997 12:00:00 AM	05/22/2000 12:00:00 AM
1405	1997	5	23	21.6117	05/23/1997 12:00:00 AM	05/23/2000 12:00:00 AM
1406	1997	5	24	21.7267	05/24/1997 12:00:00 AM	05/24/2000 12:00:00 AM
1407	1997	5	25	21.7379	05/25/1997 12:00:00 AM	05/25/2000 12:00:00 AM
1408	1997	5	26	21.7083	05/26/1997 12:00:00 AM	05/26/2000 12:00:00 AM
1409	1997	5	27	21.7575	05/27/1997 12:00:00 AM	05/27/2000 12:00:00 AM
1410	1997	5	28	21.7992	05/28/1997 12:00:00 AM	05/28/2000 12:00:00 AM
1411	1997	5	29	21.8692	05/29/1997 12:00:00 AM	05/29/2000 12:00:00 AM
1412	1997	5	30	21.9404	05/30/1997 12:00:00 AM	05/30/2000 12:00:00 AM
1413	1997	5	31	21.8856	05/31/1997 12:00:00 AM	05/31/2000 12:00:00 AM
1414	1997	6	1	21.7567	06/01/1997 12:00:00 AM	06/01/2000 12:00:00 AM
1415	1997	6	2	21.7021	06/02/1997 12:00:00 AM	06/02/2000 12:00:00 AM
1416	1997	6	3	21.8404	06/03/1997 12:00:00 AM	06/03/2000 12:00:00 AM
1417	1997	6	4	21.9383	06/04/1997 12:00:00 AM	06/04/2000 12:00:00 AM
1418	1997	6	5	21.7963	06/05/1997 12:00:00 AM	06/05/2000 12:00:00 AM
1419	1997	6	6	21.8221	06/06/1997 12:00:00 AM	06/06/2000 12:00:00 AM
1420	1997	6	7	21.8667	06/07/1997 12:00:00 AM	06/07/2000 12:00:00 AM
1421	1997	6	8	21.78	06/08/1997 12:00:00 AM	06/08/2000 12:00:00 AM
1422	1997	6	9	21.8108	06/09/1997 12:00:00 AM	06/09/2000 12:00:00 AM
1423	1997	6	10	21.8517	06/10/1997 12:00:00 AM	06/10/2000 12:00:00 AM
1424	1997	6	11	21.9121	06/11/1997 12:00:00 AM	06/11/2000 12:00:00 AM
1425	1997	6	12	21.9117	06/12/1997 12:00:00 AM	06/12/2000 12:00:00 AM
1426	1997	6	13	21.9196	06/13/1997 12:00:00 AM	06/13/2000 12:00:00 AM
1427	1997	6	14	21.8388	06/14/1997 12:00:00 AM	06/14/2000 12:00:00 AM
1428	1997	6	15	21.785	06/15/1997 12:00:00 AM	06/15/2000 12:00:00 AM
1429	1997	6	16	21.8179	06/16/1997 12:00:00 AM	06/16/2000 12:00:00 AM
1430	1997	6	17	21.8704	06/17/1997 12:00:00 AM	06/17/2000 12:00:00 AM
1431	1997	6	18	21.8933	06/18/1997 12:00:00 AM	06/18/2000 12:00:00 AM
1432	1997	6	19	21.9342	06/19/1997 12:00:00 AM	06/19/2000 12:00:00 AM
1433	1997	6	20	21.915	06/20/1997 12:00:00 AM	06/20/2000 12:00:00 AM
1434	1997	6	21	21.9171	06/21/1997 12:00:00 AM	06/21/2000 12:00:00 AM
1435	1997	6	22	21.9002	06/22/1997 12:00:00 AM	06/22/2000 12:00:00 AM
1436	1997	6	23	21.9225	06/23/1997 12:00:00 AM	06/23/2000 12:00:00 AM
1437	1997	6	24	21.9633	06/24/1997 12:00:00 AM	06/24/2000 12:00:00 AM
1438	1997	6	25	21.9838	06/25/1997 12:00:00 AM	06/25/2000 12:00:00 AM
1439	1997	6	26	21.9308	06/26/1997 12:00:00 AM	06/26/2000 12:00:00 AM
1440	1997	6	27	21.9185	06/27/1997 12:00:00 AM	06/27/2000 12:00:00 AM
1441	1997	10	1	20.9408	10/01/1997 12:00:00 AM	10/01/2000 12:00:00 AM
1442	1997	10	2	20.9912	10/02/1997 12:00:00 AM	10/02/2000 12:00:00 AM
1443	1997	10	3	20.9897	10/03/1997 12:00:00 AM	10/03/2000 12:00:00 AM
1444	1997	10	4	20.831	10/04/1997 12:00:00 AM	10/04/2000 12:00:00 AM
1445	1997	10	5	20.7354	10/05/1997 12:00:00 AM	10/05/2000 12:00:00 AM
1446	1997	10	6	20.7589	10/06/1997 12:00:00 AM	10/06/2000 12:00:00 AM
1447	1997	10	7	20.7824	10/07/1997 12:00:00 AM	10/07/2000 12:00:00 AM
1448	1997	10	8	20.8476	10/08/1997 12:00:00 AM	10/08/2000 12:00:00 AM
1449	1997	10	9	20.9427	10/09/1997 12:00:00 AM	10/09/2000 12:00:00 AM
1450	1997	10	10	20.848	10/10/1997 12:00:00 AM	10/10/2000 12:00:00 AM
1451	1997	10	11	20.6407	10/11/1997 12:00:00 AM	10/11/2000 12:00:00 AM
1452	1997	10	12	20.6065	10/12/1997 12:00:00 AM	10/12/2000 12:00:00 AM
1453	1997	10	13	20.614	10/13/1997 12:00:00 AM	10/13/2000 12:00:00 AM
1454	1997	10	14	20.6437	10/14/1997 12:00:00 AM	10/14/2000 12:00:00 AM
1455	1997	10	15	20.6676	10/15/1997 12:00:00 AM	10/15/2000 12:00:00 AM
1456	1997	10	16	20.6448	10/16/1997 12:00:00 AM	10/16/2000 12:00:00 AM
1457	1997	10	17	20.6601	10/17/1997 12:00:00 AM	10/17/2000 12:00:00 AM
1458	1997	10	18	20.6438	10/18/1997 12:00:00 AM	10/18/2000 12:00:00 AM
1459	1997	10	19	20.6193	10/19/1997 12:00:00 AM	10/19/2000 12:00:00 AM
1460	1997	10	20	20.6315	10/20/1997 12:00:00 AM	10/20/2000 12:00:00 AM
1461	1997	10	21	20.6229	10/21/1997 12:00:00 AM	10/21/2000 12:00:00 AM
1462	1997	10	22	20.6035	10/22/1997 12:00:00 AM	10/22/2000 12:00:00 AM
1463	1997	10	23	20.5677	10/23/1997 12:00:00 AM	10/23/2000 12:00:00 AM
1464	1997	10	24	20.5609	10/24/1997 12:00:00 AM	10/24/2000 12:00:00 AM
1465	1997	10	25	20.5428	10/25/1997 12:00:00 AM	10/25/2000 12:00:00 AM
1466	1997	10	26	20.5512	10/26/1997 12:00:00 AM	10/26/2000 12:00:00 AM
1467	1997	11	3	20.4035	11/03/1997 12:00:00 AM	11/03/2000 12:00:00 AM
1468	1997	11	4	20.4143	11/04/1997 12:00:00 AM	11/04/2000 12:00:00 AM
1469	1997	11	5	20.4063	11/05/1997 12:00:00 AM	11/05/2000 12:00:00 AM
1470	1997	11	6	20.3511	11/06/1997 12:00:00 AM	11/06/2000 12:00:00 AM
1471	1997	11	7	20.3562	11/07/1997 12:00:00 AM	11/07/2000 12:00:00 AM
1472	1997	11	8	20.338	11/08/1997 12:00:00 AM	11/08/2000 12:00:00 AM
1473	1997	11	9	20.2991	11/09/1997 12:00:00 AM	11/09/2000 12:00:00 AM
1474	1997	11	10	20.3204	11/10/1997 12:00:00 AM	11/10/2000 12:00:00 AM
1475	1997	11	11	20.309	11/11/1997 12:00:00 AM	11/11/2000 12:00:00 AM
1476	1997	11	12	20.2408	11/12/1997 12:00:00 AM	11/12/2000 12:00:00 AM
1477	1997	11	13	20.183	11/13/1997 12:00:00 AM	11/13/2000 12:00:00 AM
1478	1997	11	14	20.223	11/14/1997 12:00:00 AM	11/14/2000 12:00:00 AM
1479	1997	11	15	20.1619	11/15/1997 12:00:00 AM	11/15/2000 12:00:00 AM
1480	1997	11	16	20.1321	11/16/1997 12:00:00 AM	11/16/2000 12:00:00 AM
1481	1997	11	17	20.1794	11/17/1997 12:00:00 AM	11/17/2000 12:00:00 AM
1482	1997	11	28	20.0422	11/28/1997 12:00:00 AM	11/28/2000 12:00:00 AM
1483	1997	11	29	20.0225	11/29/1997 12:00:00 AM	11/29/2000 12:00:00 AM
1484	1997	11	30	19.9777	11/30/1997 12:00:00 AM	11/30/2000 12:00:00 AM
1485	1997	12	1	19.9953	12/01/1997 12:00:00 AM	12/01/2000 12:00:00 AM
1486	1997	12	2	20.0175	12/02/1997 12:00:00 AM	12/02/2000 12:00:00 AM
1487	1997	12	3	19.9932	12/03/1997 12:00:00 AM	12/03/2000 12:00:00 AM
1488	1997	12	4	20.0072	12/04/1997 12:00:00 AM	12/04/2000 12:00:00 AM
1489	1997	12	5	19.9943	12/05/1997 12:00:00 AM	12/05/2000 12:00:00 AM
1490	1997	12	6	20.0008	12/06/1997 12:00:00 AM	12/06/2000 12:00:00 AM
1491	1997	12	7	20.0025	12/07/1997 12:00:00 AM	12/07/2000 12:00:00 AM
1492	1997	12	8	19.9945	12/08/1997 12:00:00 AM	12/08/2000 12:00:00 AM
1493	1997	12	9	19.9943	12/09/1997 12:00:00 AM	12/09/2000 12:00:00 AM
1494	1997	12	10	19.9684	12/10/1997 12:00:00 AM	12/10/2000 12:00:00 AM
1495	1997	12	11	19.9689	12/11/1997 12:00:00 AM	12/11/2000 12:00:00 AM
1496	1997	12	12	19.9742	12/12/1997 12:00:00 AM	12/12/2000 12:00:00 AM
1497	1997	12	13	19.9715	12/13/1997 12:00:00 AM	12/13/2000 12:00:00 AM
1498	1997	12	14	20.0013	12/14/1997 12:00:00 AM	12/14/2000 12:00:00 AM
1499	1997	12	15	19.9906	12/15/1997 12:00:00 AM	12/15/2000 12:00:00 AM
1500	1997	12	16	20.011	12/16/1997 12:00:00 AM	12/16/2000 12:00:00 AM
1501	1997	12	17	19.9471	12/17/1997 12:00:00 AM	12/17/2000 12:00:00 AM
1502	1997	12	18	19.9716	12/18/1997 12:00:00 AM	12/18/2000 12:00:00 AM
1503	1997	12	19	20.0207	12/19/1997 12:00:00 AM	12/19/2000 12:00:00 AM
1504	1997	12	20	19.9854	12/20/1997 12:00:00 AM	12/20/2000 12:00:00 AM
1505	1997	12	21	19.9872	12/21/1997 12:00:00 AM	12/21/2000 12:00:00 AM
1506	1997	12	22	19.9911	12/22/1997 12:00:00 AM	12/22/2000 12:00:00 AM
1507	1997	12	23	19.9816	12/23/1997 12:00:00 AM	12/23/2000 12:00:00 AM
1508	1997	12	24	19.9944	12/24/1997 12:00:00 AM	12/24/2000 12:00:00 AM
1509	1997	12	25	20.0128	12/25/1997 12:00:00 AM	12/25/2000 12:00:00 AM
1510	1997	12	26	19.9803	12/26/1997 12:00:00 AM	12/26/2000 12:00:00 AM
1511	1997	12	27	19.9987	12/27/1997 12:00:00 AM	12/27/2000 12:00:00 AM
1512	1997	12	28	20.029	12/28/1997 12:00:00 AM	12/28/2000 12:00:00 AM
1513	1997	12	29	20.0014	12/29/1997 12:00:00 AM	12/29/2000 12:00:00 AM
1514	1997	12	30	19.9689	12/30/1997 12:00:00 AM	12/30/2000 12:00:00 AM
1515	1997	12	31	20.0635	12/31/1997 12:00:00 AM	12/31/2000 12:00:00 AM
1516	1998	1	1	20.2134	01/01/1998 12:00:00 AM	01/01/2000 12:00:00 AM
1517	1998	1	2	20.1973	01/02/1998 12:00:00 AM	01/02/2000 12:00:00 AM
1518	1998	1	3	20.1703	01/03/1998 12:00:00 AM	01/03/2000 12:00:00 AM
1519	1998	1	4	20.2095	01/04/1998 12:00:00 AM	01/04/2000 12:00:00 AM
1520	1998	1	5	20.2198	01/05/1998 12:00:00 AM	01/05/2000 12:00:00 AM
1521	1998	1	6	20.1802	01/06/1998 12:00:00 AM	01/06/2000 12:00:00 AM
1522	1998	1	7	20.2074	01/07/1998 12:00:00 AM	01/07/2000 12:00:00 AM
1523	1998	1	8	20.1814	01/08/1998 12:00:00 AM	01/08/2000 12:00:00 AM
1524	1998	1	9	20.2041	01/09/1998 12:00:00 AM	01/09/2000 12:00:00 AM
1525	1998	1	10	20.2142	01/10/1998 12:00:00 AM	01/10/2000 12:00:00 AM
1526	1998	1	11	20.1869	01/11/1998 12:00:00 AM	01/11/2000 12:00:00 AM
1527	1998	1	12	20.2037	01/12/1998 12:00:00 AM	01/12/2000 12:00:00 AM
1528	1998	1	13	20.1626	01/13/1998 12:00:00 AM	01/13/2000 12:00:00 AM
1529	1998	1	14	20.2095	01/14/1998 12:00:00 AM	01/14/2000 12:00:00 AM
1530	1998	1	15	20.1673	01/15/1998 12:00:00 AM	01/15/2000 12:00:00 AM
1531	1998	1	16	20.2028	01/16/1998 12:00:00 AM	01/16/2000 12:00:00 AM
1532	1998	1	17	20.1852	01/17/1998 12:00:00 AM	01/17/2000 12:00:00 AM
1533	1998	1	18	20.2008	01/18/1998 12:00:00 AM	01/18/2000 12:00:00 AM
1534	1998	1	19	20.1895	01/19/1998 12:00:00 AM	01/19/2000 12:00:00 AM
1535	1998	1	20	20.1868	01/20/1998 12:00:00 AM	01/20/2000 12:00:00 AM
1536	1998	1	21	20.2048	01/21/1998 12:00:00 AM	01/21/2000 12:00:00 AM
1537	1998	1	22	20.1874	01/22/1998 12:00:00 AM	01/22/2000 12:00:00 AM
1538	1998	1	23	20.2025	01/23/1998 12:00:00 AM	01/23/2000 12:00:00 AM
1539	1998	1	24	20.1586	01/24/1998 12:00:00 AM	01/24/2000 12:00:00 AM
1540	1998	1	25	20.1736	01/25/1998 12:00:00 AM	01/25/2000 12:00:00 AM
1541	1998	1	26	20.1707	01/26/1998 12:00:00 AM	01/26/2000 12:00:00 AM
1542	1998	1	27	20.1892	01/27/1998 12:00:00 AM	01/27/2000 12:00:00 AM
1543	1998	1	28	20.1843	01/28/1998 12:00:00 AM	01/28/2000 12:00:00 AM
1544	1998	1	29	20.1875	01/29/1998 12:00:00 AM	01/29/2000 12:00:00 AM
1545	1998	1	30	20.1853	01/30/1998 12:00:00 AM	01/30/2000 12:00:00 AM
1546	1998	1	31	20.2029	01/31/1998 12:00:00 AM	01/31/2000 12:00:00 AM
1547	1998	2	1	20.1858	02/01/1998 12:00:00 AM	02/01/2000 12:00:00 AM
1548	1998	2	2	20.179	02/02/1998 12:00:00 AM	02/02/2000 12:00:00 AM
1549	1998	2	3	20.1824	02/03/1998 12:00:00 AM	02/03/2000 12:00:00 AM
1550	1998	2	4	20.2172	02/04/1998 12:00:00 AM	02/04/2000 12:00:00 AM
1551	1998	2	5	20.2808	02/05/1998 12:00:00 AM	02/05/2000 12:00:00 AM
1552	1998	2	6	20.3158	02/06/1998 12:00:00 AM	02/06/2000 12:00:00 AM
1553	1998	2	7	20.2445	02/07/1998 12:00:00 AM	02/07/2000 12:00:00 AM
1554	1998	2	8	20.2736	02/08/1998 12:00:00 AM	02/08/2000 12:00:00 AM
1555	1998	2	9	20.2574	02/09/1998 12:00:00 AM	02/09/2000 12:00:00 AM
1556	1998	2	10	20.2918	02/10/1998 12:00:00 AM	02/10/2000 12:00:00 AM
1557	1998	2	11	20.3004	02/11/1998 12:00:00 AM	02/11/2000 12:00:00 AM
1558	1998	2	12	20.3079	02/12/1998 12:00:00 AM	02/12/2000 12:00:00 AM
1559	1998	2	13	20.2523	02/13/1998 12:00:00 AM	02/13/2000 12:00:00 AM
1560	1998	2	14	20.2997	02/14/1998 12:00:00 AM	02/14/2000 12:00:00 AM
1561	1998	2	15	20.3156	02/15/1998 12:00:00 AM	02/15/2000 12:00:00 AM
1562	1998	2	16	20.2987	02/16/1998 12:00:00 AM	02/16/2000 12:00:00 AM
1563	1998	2	17	20.3429	02/17/1998 12:00:00 AM	02/17/2000 12:00:00 AM
1564	1998	2	18	20.3871	02/18/1998 12:00:00 AM	02/18/2000 12:00:00 AM
1565	1998	2	19	20.3767	02/19/1998 12:00:00 AM	02/19/2000 12:00:00 AM
1566	1998	2	20	20.4323	02/20/1998 12:00:00 AM	02/20/2000 12:00:00 AM
1567	1998	2	21	20.4451	02/21/1998 12:00:00 AM	02/21/2000 12:00:00 AM
1568	1998	2	22	20.4297	02/22/1998 12:00:00 AM	02/22/2000 12:00:00 AM
1569	1998	2	23	20.4819	02/23/1998 12:00:00 AM	02/23/2000 12:00:00 AM
1570	1998	2	24	20.5122	02/24/1998 12:00:00 AM	02/24/2000 12:00:00 AM
1571	1998	2	25	20.4379	02/25/1998 12:00:00 AM	02/25/2000 12:00:00 AM
1572	1998	2	26	20.4884	02/26/1998 12:00:00 AM	02/26/2000 12:00:00 AM
1573	1998	2	27	20.5888	02/27/1998 12:00:00 AM	02/27/2000 12:00:00 AM
1574	1998	2	28	20.6287	02/28/1998 12:00:00 AM	02/28/2000 12:00:00 AM
1575	1998	3	1	20.6531	03/01/1998 12:00:00 AM	03/01/2000 12:00:00 AM
1576	1998	3	2	20.6446	03/02/1998 12:00:00 AM	03/02/2000 12:00:00 AM
1577	1998	3	3	20.6543	03/03/1998 12:00:00 AM	03/03/2000 12:00:00 AM
1578	1998	3	4	20.7196	03/04/1998 12:00:00 AM	03/04/2000 12:00:00 AM
1579	1998	3	5	20.7452	03/05/1998 12:00:00 AM	03/05/2000 12:00:00 AM
1580	1998	3	6	20.7537	03/06/1998 12:00:00 AM	03/06/2000 12:00:00 AM
1581	1998	3	7	20.7539	03/07/1998 12:00:00 AM	03/07/2000 12:00:00 AM
1582	1998	3	8	20.8099	03/08/1998 12:00:00 AM	03/08/2000 12:00:00 AM
1583	1998	3	9	20.8699	03/09/1998 12:00:00 AM	03/09/2000 12:00:00 AM
1584	1998	3	10	20.8746	03/10/1998 12:00:00 AM	03/10/2000 12:00:00 AM
1585	1998	3	11	20.8699	03/11/1998 12:00:00 AM	03/11/2000 12:00:00 AM
1586	1998	3	12	20.8658	03/12/1998 12:00:00 AM	03/12/2000 12:00:00 AM
1587	1998	3	13	20.9367	03/13/1998 12:00:00 AM	03/13/2000 12:00:00 AM
1588	1998	3	14	20.9695	03/14/1998 12:00:00 AM	03/14/2000 12:00:00 AM
1589	1998	3	15	20.9206	03/15/1998 12:00:00 AM	03/15/2000 12:00:00 AM
1590	1998	3	16	20.9443	03/16/1998 12:00:00 AM	03/16/2000 12:00:00 AM
1591	1998	3	17	21.0254	03/17/1998 12:00:00 AM	03/17/2000 12:00:00 AM
1592	1998	3	18	21.051	03/18/1998 12:00:00 AM	03/18/2000 12:00:00 AM
1593	1998	3	19	21.0638	03/19/1998 12:00:00 AM	03/19/2000 12:00:00 AM
1594	1998	3	20	21.0637	03/20/1998 12:00:00 AM	03/20/2000 12:00:00 AM
1595	1998	3	21	21.0903	03/21/1998 12:00:00 AM	03/21/2000 12:00:00 AM
1596	1998	3	22	21.1795	03/22/1998 12:00:00 AM	03/22/2000 12:00:00 AM
1597	1998	3	23	21.1825	03/23/1998 12:00:00 AM	03/23/2000 12:00:00 AM
1598	1998	3	24	21.1674	03/24/1998 12:00:00 AM	03/24/2000 12:00:00 AM
1599	1998	3	25	21.245	03/25/1998 12:00:00 AM	03/25/2000 12:00:00 AM
1600	1998	3	26	21.28	03/26/1998 12:00:00 AM	03/26/2000 12:00:00 AM
1601	1998	3	27	21.2472	03/27/1998 12:00:00 AM	03/27/2000 12:00:00 AM
1602	1998	3	28	21.237	03/28/1998 12:00:00 AM	03/28/2000 12:00:00 AM
1603	1998	3	29	21.3295	03/29/1998 12:00:00 AM	03/29/2000 12:00:00 AM
1604	1998	3	30	21.3208	03/30/1998 12:00:00 AM	03/30/2000 12:00:00 AM
1605	1998	3	31	21.3733	03/31/1998 12:00:00 AM	03/31/2000 12:00:00 AM
1606	1998	4	1	21.3692	04/01/1998 12:00:00 AM	04/01/2000 12:00:00 AM
1607	1998	4	2	21.3526	04/02/1998 12:00:00 AM	04/02/2000 12:00:00 AM
1608	1998	4	3	21.4259	04/03/1998 12:00:00 AM	04/03/2000 12:00:00 AM
1609	1998	4	4	21.4606	04/04/1998 12:00:00 AM	04/04/2000 12:00:00 AM
1610	1998	4	5	21.3631	04/05/1998 12:00:00 AM	04/05/2000 12:00:00 AM
1611	1998	4	6	21.3649	04/06/1998 12:00:00 AM	04/06/2000 12:00:00 AM
1612	1998	4	7	21.4032	04/07/1998 12:00:00 AM	04/07/2000 12:00:00 AM
1613	1998	4	8	21.4682	04/08/1998 12:00:00 AM	04/08/2000 12:00:00 AM
1614	1998	4	9	21.4767	04/09/1998 12:00:00 AM	04/09/2000 12:00:00 AM
1615	1998	4	10	21.5113	04/10/1998 12:00:00 AM	04/10/2000 12:00:00 AM
1616	1998	4	11	21.533	04/11/1998 12:00:00 AM	04/11/2000 12:00:00 AM
1617	1998	4	12	21.5321	04/12/1998 12:00:00 AM	04/12/2000 12:00:00 AM
1618	1998	4	13	21.5581	04/13/1998 12:00:00 AM	04/13/2000 12:00:00 AM
1619	1998	4	14	21.5718	04/14/1998 12:00:00 AM	04/14/2000 12:00:00 AM
1620	1998	4	15	21.5764	04/15/1998 12:00:00 AM	04/15/2000 12:00:00 AM
1621	1998	4	16	21.555	04/16/1998 12:00:00 AM	04/16/2000 12:00:00 AM
1622	1998	4	17	21.5407	04/17/1998 12:00:00 AM	04/17/2000 12:00:00 AM
1623	1998	4	18	21.5562	04/18/1998 12:00:00 AM	04/18/2000 12:00:00 AM
1624	1998	4	19	21.5351	04/19/1998 12:00:00 AM	04/19/2000 12:00:00 AM
1625	1998	4	20	21.5321	04/20/1998 12:00:00 AM	04/20/2000 12:00:00 AM
1626	1998	4	21	21.5449	04/21/1998 12:00:00 AM	04/21/2000 12:00:00 AM
1627	1998	4	22	21.5401	04/22/1998 12:00:00 AM	04/22/2000 12:00:00 AM
1628	1998	4	23	21.6027	04/23/1998 12:00:00 AM	04/23/2000 12:00:00 AM
1629	1998	4	24	21.6882	04/24/1998 12:00:00 AM	04/24/2000 12:00:00 AM
1630	1998	4	25	21.6797	04/25/1998 12:00:00 AM	04/25/2000 12:00:00 AM
1631	1998	4	26	21.7295	04/26/1998 12:00:00 AM	04/26/2000 12:00:00 AM
1632	1998	4	27	21.7145	04/27/1998 12:00:00 AM	04/27/2000 12:00:00 AM
1633	1998	4	28	21.7381	04/28/1998 12:00:00 AM	04/28/2000 12:00:00 AM
1634	1998	4	29	21.732	04/29/1998 12:00:00 AM	04/29/2000 12:00:00 AM
1635	1998	4	30	21.7532	04/30/1998 12:00:00 AM	04/30/2000 12:00:00 AM
1636	1998	5	1	21.7656	05/01/1998 12:00:00 AM	05/01/2000 12:00:00 AM
1637	1998	5	2	21.7827	05/02/1998 12:00:00 AM	05/02/2000 12:00:00 AM
1638	1998	5	3	21.7887	05/03/1998 12:00:00 AM	05/03/2000 12:00:00 AM
1639	1998	5	4	21.7657	05/04/1998 12:00:00 AM	05/04/2000 12:00:00 AM
1640	1998	5	5	21.7733	05/05/1998 12:00:00 AM	05/05/2000 12:00:00 AM
1641	1998	5	6	21.8226	05/06/1998 12:00:00 AM	05/06/2000 12:00:00 AM
1642	1998	5	7	21.8249	05/07/1998 12:00:00 AM	05/07/2000 12:00:00 AM
1643	1998	5	8	21.8237	05/08/1998 12:00:00 AM	05/08/2000 12:00:00 AM
1644	1998	5	9	21.8434	05/09/1998 12:00:00 AM	05/09/2000 12:00:00 AM
1645	1998	5	10	21.8506	05/10/1998 12:00:00 AM	05/10/2000 12:00:00 AM
1646	1998	5	11	21.8558	05/11/1998 12:00:00 AM	05/11/2000 12:00:00 AM
1647	1998	5	12	21.856	05/12/1998 12:00:00 AM	05/12/2000 12:00:00 AM
1648	1998	5	13	21.8502	05/13/1998 12:00:00 AM	05/13/2000 12:00:00 AM
1649	1998	5	14	21.8635	05/14/1998 12:00:00 AM	05/14/2000 12:00:00 AM
1650	1998	5	15	21.7712	05/15/1998 12:00:00 AM	05/15/2000 12:00:00 AM
1651	1998	5	16	21.6902	05/16/1998 12:00:00 AM	05/16/2000 12:00:00 AM
1652	1998	5	17	21.6877	05/17/1998 12:00:00 AM	05/17/2000 12:00:00 AM
1653	1998	5	18	21.7055	05/18/1998 12:00:00 AM	05/18/2000 12:00:00 AM
1654	1998	5	19	21.7168	05/19/1998 12:00:00 AM	05/19/2000 12:00:00 AM
1655	1998	5	20	21.6944	05/20/1998 12:00:00 AM	05/20/2000 12:00:00 AM
1656	1998	5	21	21.7165	05/21/1998 12:00:00 AM	05/21/2000 12:00:00 AM
1657	1998	5	22	21.6898	05/22/1998 12:00:00 AM	05/22/2000 12:00:00 AM
1658	1998	5	23	21.6915	05/23/1998 12:00:00 AM	05/23/2000 12:00:00 AM
1659	1998	5	24	21.7189	05/24/1998 12:00:00 AM	05/24/2000 12:00:00 AM
1660	1998	5	25	21.802	05/25/1998 12:00:00 AM	05/25/2000 12:00:00 AM
1661	1998	5	26	21.82	05/26/1998 12:00:00 AM	05/26/2000 12:00:00 AM
1662	1998	5	27	21.8433	05/27/1998 12:00:00 AM	05/27/2000 12:00:00 AM
1663	1998	5	28	21.7919	05/28/1998 12:00:00 AM	05/28/2000 12:00:00 AM
1664	1998	5	29	21.7025	05/29/1998 12:00:00 AM	05/29/2000 12:00:00 AM
1665	1998	5	30	21.6667	05/30/1998 12:00:00 AM	05/30/2000 12:00:00 AM
1666	1998	5	31	21.7112	05/31/1998 12:00:00 AM	05/31/2000 12:00:00 AM
1667	1998	6	1	21.7168	06/01/1998 12:00:00 AM	06/01/2000 12:00:00 AM
1668	1998	6	2	21.7472	06/02/1998 12:00:00 AM	06/02/2000 12:00:00 AM
1669	1998	6	3	21.7807	06/03/1998 12:00:00 AM	06/03/2000 12:00:00 AM
1670	1998	6	4	21.8024	06/04/1998 12:00:00 AM	06/04/2000 12:00:00 AM
1671	1998	6	5	21.791	06/05/1998 12:00:00 AM	06/05/2000 12:00:00 AM
1672	1998	6	6	21.8027	06/06/1998 12:00:00 AM	06/06/2000 12:00:00 AM
1673	1998	6	7	21.8053	06/07/1998 12:00:00 AM	06/07/2000 12:00:00 AM
1674	1998	6	8	21.8046	06/08/1998 12:00:00 AM	06/08/2000 12:00:00 AM
1675	1998	6	9	21.7894	06/09/1998 12:00:00 AM	06/09/2000 12:00:00 AM
1676	1998	6	10	21.807	06/10/1998 12:00:00 AM	06/10/2000 12:00:00 AM
1677	1998	6	11	21.837	06/11/1998 12:00:00 AM	06/11/2000 12:00:00 AM
1678	1998	6	12	21.845	06/12/1998 12:00:00 AM	06/12/2000 12:00:00 AM
1679	1998	6	13	21.8435	06/13/1998 12:00:00 AM	06/13/2000 12:00:00 AM
1680	1998	6	14	21.8635	06/14/1998 12:00:00 AM	06/14/2000 12:00:00 AM
1681	1998	6	15	21.8787	06/15/1998 12:00:00 AM	06/15/2000 12:00:00 AM
1682	1998	6	16	21.8781	06/16/1998 12:00:00 AM	06/16/2000 12:00:00 AM
1683	1998	6	17	21.8721	06/17/1998 12:00:00 AM	06/17/2000 12:00:00 AM
1684	1998	6	18	21.873	06/18/1998 12:00:00 AM	06/18/2000 12:00:00 AM
1685	1998	6	19	21.8754	06/19/1998 12:00:00 AM	06/19/2000 12:00:00 AM
1686	1998	6	20	21.8858	06/20/1998 12:00:00 AM	06/20/2000 12:00:00 AM
1687	1998	6	21	21.8726	06/21/1998 12:00:00 AM	06/21/2000 12:00:00 AM
1688	1998	6	22	21.8744	06/22/1998 12:00:00 AM	06/22/2000 12:00:00 AM
1689	1998	6	23	21.8924	06/23/1998 12:00:00 AM	06/23/2000 12:00:00 AM
1690	1998	6	24	21.9143	06/24/1998 12:00:00 AM	06/24/2000 12:00:00 AM
1691	1998	6	25	21.867	06/25/1998 12:00:00 AM	06/25/2000 12:00:00 AM
1692	1998	6	26	21.8124	06/26/1998 12:00:00 AM	06/26/2000 12:00:00 AM
1693	1998	6	27	21.8086	06/27/1998 12:00:00 AM	06/27/2000 12:00:00 AM
1694	1998	6	28	21.8037	06/28/1998 12:00:00 AM	06/28/2000 12:00:00 AM
1695	1998	6	29	21.7928	06/29/1998 12:00:00 AM	06/29/2000 12:00:00 AM
1696	1998	6	30	21.7877	06/30/1998 12:00:00 AM	06/30/2000 12:00:00 AM
1697	1998	7	1	21.7829	07/01/1998 12:00:00 AM	07/01/2000 12:00:00 AM
1698	1998	7	2	21.7615	07/02/1998 12:00:00 AM	07/02/2000 12:00:00 AM
1699	1998	7	3	21.7798	07/03/1998 12:00:00 AM	07/03/2000 12:00:00 AM
1700	1998	7	4	21.7863	07/04/1998 12:00:00 AM	07/04/2000 12:00:00 AM
1701	1998	7	5	21.766	07/05/1998 12:00:00 AM	07/05/2000 12:00:00 AM
1702	1998	7	6	21.7696	07/06/1998 12:00:00 AM	07/06/2000 12:00:00 AM
1703	1998	7	7	21.7461	07/07/1998 12:00:00 AM	07/07/2000 12:00:00 AM
1704	1998	7	8	21.7319	07/08/1998 12:00:00 AM	07/08/2000 12:00:00 AM
1705	1998	7	9	21.7114	07/09/1998 12:00:00 AM	07/09/2000 12:00:00 AM
1706	1998	7	10	21.6807	07/10/1998 12:00:00 AM	07/10/2000 12:00:00 AM
1707	1998	7	11	21.693	07/11/1998 12:00:00 AM	07/11/2000 12:00:00 AM
1708	1998	7	12	21.6648	07/12/1998 12:00:00 AM	07/12/2000 12:00:00 AM
1709	1998	7	13	21.6408	07/13/1998 12:00:00 AM	07/13/2000 12:00:00 AM
1710	1998	7	14	21.6339	07/14/1998 12:00:00 AM	07/14/2000 12:00:00 AM
1711	1998	7	15	21.6279	07/15/1998 12:00:00 AM	07/15/2000 12:00:00 AM
1712	1998	7	16	21.6095	07/16/1998 12:00:00 AM	07/16/2000 12:00:00 AM
1713	1998	7	17	21.5931	07/17/1998 12:00:00 AM	07/17/2000 12:00:00 AM
1714	1998	7	18	21.5688	07/18/1998 12:00:00 AM	07/18/2000 12:00:00 AM
1715	1998	7	19	21.5559	07/19/1998 12:00:00 AM	07/19/2000 12:00:00 AM
1716	1998	7	20	21.529	07/20/1998 12:00:00 AM	07/20/2000 12:00:00 AM
1717	1998	7	21	21.5025	07/21/1998 12:00:00 AM	07/21/2000 12:00:00 AM
1718	1998	7	22	21.4895	07/22/1998 12:00:00 AM	07/22/2000 12:00:00 AM
1719	1998	7	23	21.4655	07/23/1998 12:00:00 AM	07/23/2000 12:00:00 AM
1720	1998	7	24	21.4498	07/24/1998 12:00:00 AM	07/24/2000 12:00:00 AM
1721	1998	7	25	21.4323	07/25/1998 12:00:00 AM	07/25/2000 12:00:00 AM
1722	1998	7	26	21.4171	07/26/1998 12:00:00 AM	07/26/2000 12:00:00 AM
1723	1998	7	27	21.3954	07/27/1998 12:00:00 AM	07/27/2000 12:00:00 AM
1724	1998	7	28	21.3714	07/28/1998 12:00:00 AM	07/28/2000 12:00:00 AM
1725	1998	7	29	21.3589	07/29/1998 12:00:00 AM	07/29/2000 12:00:00 AM
1726	1998	7	30	21.3452	07/30/1998 12:00:00 AM	07/30/2000 12:00:00 AM
1727	1998	7	31	21.3353	07/31/1998 12:00:00 AM	07/31/2000 12:00:00 AM
1728	1998	8	1	21.3133	08/01/1998 12:00:00 AM	08/01/2000 12:00:00 AM
1729	1998	8	2	21.295	08/02/1998 12:00:00 AM	08/02/2000 12:00:00 AM
1730	1998	8	3	21.2902	08/03/1998 12:00:00 AM	08/03/2000 12:00:00 AM
1731	1998	8	4	21.2836	08/04/1998 12:00:00 AM	08/04/2000 12:00:00 AM
1732	1998	8	5	21.2765	08/05/1998 12:00:00 AM	08/05/2000 12:00:00 AM
1733	1998	8	6	21.271	08/06/1998 12:00:00 AM	08/06/2000 12:00:00 AM
1734	1998	8	7	21.2631	08/07/1998 12:00:00 AM	08/07/2000 12:00:00 AM
1735	1998	8	8	21.2585	08/08/1998 12:00:00 AM	08/08/2000 12:00:00 AM
1736	1998	8	9	21.2146	08/09/1998 12:00:00 AM	08/09/2000 12:00:00 AM
1737	1998	8	10	21.1951	08/10/1998 12:00:00 AM	08/10/2000 12:00:00 AM
1738	1998	8	11	21.1609	08/11/1998 12:00:00 AM	08/11/2000 12:00:00 AM
1739	1998	8	12	21.1268	08/12/1998 12:00:00 AM	08/12/2000 12:00:00 AM
1740	1998	8	13	21.11	08/13/1998 12:00:00 AM	08/13/2000 12:00:00 AM
1741	1998	8	14	21.0856	08/14/1998 12:00:00 AM	08/14/2000 12:00:00 AM
1742	1998	8	15	21.055	08/15/1998 12:00:00 AM	08/15/2000 12:00:00 AM
1743	1998	8	16	21.058	08/16/1998 12:00:00 AM	08/16/2000 12:00:00 AM
1744	1998	8	17	21.0824	08/17/1998 12:00:00 AM	08/17/2000 12:00:00 AM
1745	1998	8	18	21.0411	08/18/1998 12:00:00 AM	08/18/2000 12:00:00 AM
1746	1998	8	19	21.017	08/19/1998 12:00:00 AM	08/19/2000 12:00:00 AM
1747	1998	8	20	20.9826	08/20/1998 12:00:00 AM	08/20/2000 12:00:00 AM
1748	1998	8	21	20.9967	08/21/1998 12:00:00 AM	08/21/2000 12:00:00 AM
1749	1998	8	22	20.9531	08/22/1998 12:00:00 AM	08/22/2000 12:00:00 AM
1750	1998	8	23	20.9368	08/23/1998 12:00:00 AM	08/23/2000 12:00:00 AM
1751	1998	8	24	20.9435	08/24/1998 12:00:00 AM	08/24/2000 12:00:00 AM
1752	1998	8	25	20.9036	08/25/1998 12:00:00 AM	08/25/2000 12:00:00 AM
1753	1998	8	26	20.902	08/26/1998 12:00:00 AM	08/26/2000 12:00:00 AM
1754	1998	8	27	20.8623	08/27/1998 12:00:00 AM	08/27/2000 12:00:00 AM
1755	1998	8	28	20.8633	08/28/1998 12:00:00 AM	08/28/2000 12:00:00 AM
1756	1998	8	29	20.8383	08/29/1998 12:00:00 AM	08/29/2000 12:00:00 AM
1757	1998	8	30	20.8375	08/30/1998 12:00:00 AM	08/30/2000 12:00:00 AM
1758	1998	8	31	20.8059	08/31/1998 12:00:00 AM	08/31/2000 12:00:00 AM
1759	1998	9	1	20.7994	09/01/1998 12:00:00 AM	09/01/2000 12:00:00 AM
1760	1998	9	2	20.7839	09/02/1998 12:00:00 AM	09/02/2000 12:00:00 AM
1761	1998	9	3	20.7567	09/03/1998 12:00:00 AM	09/03/2000 12:00:00 AM
1762	1998	9	4	20.7215	09/04/1998 12:00:00 AM	09/04/2000 12:00:00 AM
1763	1998	9	5	20.705	09/05/1998 12:00:00 AM	09/05/2000 12:00:00 AM
1764	1998	9	6	20.7018	09/06/1998 12:00:00 AM	09/06/2000 12:00:00 AM
1765	1998	9	7	20.6817	09/07/1998 12:00:00 AM	09/07/2000 12:00:00 AM
1766	1998	9	8	20.6362	09/08/1998 12:00:00 AM	09/08/2000 12:00:00 AM
1767	1998	9	9	20.6265	09/09/1998 12:00:00 AM	09/09/2000 12:00:00 AM
1768	1998	9	10	20.6143	09/10/1998 12:00:00 AM	09/10/2000 12:00:00 AM
1769	1998	9	11	20.6212	09/11/1998 12:00:00 AM	09/11/2000 12:00:00 AM
1770	1998	9	12	20.5489	09/12/1998 12:00:00 AM	09/12/2000 12:00:00 AM
1771	1998	9	13	20.5349	09/13/1998 12:00:00 AM	09/13/2000 12:00:00 AM
1772	1998	9	14	20.5283	09/14/1998 12:00:00 AM	09/14/2000 12:00:00 AM
1773	1998	9	15	20.4893	09/15/1998 12:00:00 AM	09/15/2000 12:00:00 AM
1774	1998	9	16	20.4748	09/16/1998 12:00:00 AM	09/16/2000 12:00:00 AM
1775	1998	9	17	20.4756	09/17/1998 12:00:00 AM	09/17/2000 12:00:00 AM
1776	1998	9	18	20.4862	09/18/1998 12:00:00 AM	09/18/2000 12:00:00 AM
1777	1998	9	19	20.467	09/19/1998 12:00:00 AM	09/19/2000 12:00:00 AM
1778	1998	9	20	20.3945	09/20/1998 12:00:00 AM	09/20/2000 12:00:00 AM
1779	1998	9	21	20.3252	09/21/1998 12:00:00 AM	09/21/2000 12:00:00 AM
1780	1998	9	22	20.3535	09/22/1998 12:00:00 AM	09/22/2000 12:00:00 AM
1781	1998	9	23	20.318	09/23/1998 12:00:00 AM	09/23/2000 12:00:00 AM
1782	1998	9	24	20.3788	09/24/1998 12:00:00 AM	09/24/2000 12:00:00 AM
1783	1998	9	25	20.4459	09/25/1998 12:00:00 AM	09/25/2000 12:00:00 AM
1784	1998	9	26	20.477	09/26/1998 12:00:00 AM	09/26/2000 12:00:00 AM
1785	1998	9	27	20.4629	09/27/1998 12:00:00 AM	09/27/2000 12:00:00 AM
1786	1998	9	28	20.4611	09/28/1998 12:00:00 AM	09/28/2000 12:00:00 AM
1787	1998	9	29	20.45	09/29/1998 12:00:00 AM	09/29/2000 12:00:00 AM
1788	1998	9	30	20.4643	09/30/1998 12:00:00 AM	09/30/2000 12:00:00 AM
1789	1998	10	1	20.4795	10/01/1998 12:00:00 AM	10/01/2000 12:00:00 AM
1790	1998	10	2	20.4605	10/02/1998 12:00:00 AM	10/02/2000 12:00:00 AM
1791	1998	10	3	20.4944	10/03/1998 12:00:00 AM	10/03/2000 12:00:00 AM
1792	1998	10	4	20.523	10/04/1998 12:00:00 AM	10/04/2000 12:00:00 AM
1793	1998	10	5	20.565	10/05/1998 12:00:00 AM	10/05/2000 12:00:00 AM
1794	1998	10	6	20.5282	10/06/1998 12:00:00 AM	10/06/2000 12:00:00 AM
1795	1998	10	7	20.5295	10/07/1998 12:00:00 AM	10/07/2000 12:00:00 AM
1796	1998	10	8	20.5458	10/08/1998 12:00:00 AM	10/08/2000 12:00:00 AM
1797	1998	10	9	20.538	10/09/1998 12:00:00 AM	10/09/2000 12:00:00 AM
1798	1998	10	10	20.5395	10/10/1998 12:00:00 AM	10/10/2000 12:00:00 AM
1799	1998	10	11	20.5454	10/11/1998 12:00:00 AM	10/11/2000 12:00:00 AM
1800	1998	10	12	20.5904	10/12/1998 12:00:00 AM	10/12/2000 12:00:00 AM
1801	1998	10	13	20.6498	10/13/1998 12:00:00 AM	10/13/2000 12:00:00 AM
1802	1998	10	14	20.7037	10/14/1998 12:00:00 AM	10/14/2000 12:00:00 AM
1803	1998	10	15	20.7245	10/15/1998 12:00:00 AM	10/15/2000 12:00:00 AM
1804	1998	10	16	20.6498	10/16/1998 12:00:00 AM	10/16/2000 12:00:00 AM
1805	1998	10	17	20.5642	10/17/1998 12:00:00 AM	10/17/2000 12:00:00 AM
1806	1998	10	18	20.53	10/18/1998 12:00:00 AM	10/18/2000 12:00:00 AM
1807	1998	10	19	20.5487	10/19/1998 12:00:00 AM	10/19/2000 12:00:00 AM
1808	1998	10	20	20.5137	10/20/1998 12:00:00 AM	10/20/2000 12:00:00 AM
1809	1998	10	21	20.5312	10/21/1998 12:00:00 AM	10/21/2000 12:00:00 AM
1810	1998	10	22	20.5015	10/22/1998 12:00:00 AM	10/22/2000 12:00:00 AM
1811	1998	10	23	20.5553	10/23/1998 12:00:00 AM	10/23/2000 12:00:00 AM
1812	1998	10	24	20.515	10/24/1998 12:00:00 AM	10/24/2000 12:00:00 AM
1813	1998	10	25	20.5098	10/25/1998 12:00:00 AM	10/25/2000 12:00:00 AM
1814	1998	10	26	20.5264	10/26/1998 12:00:00 AM	10/26/2000 12:00:00 AM
1815	1998	10	27	20.5347	10/27/1998 12:00:00 AM	10/27/2000 12:00:00 AM
1816	1998	10	28	20.5178	10/28/1998 12:00:00 AM	10/28/2000 12:00:00 AM
1817	1998	10	29	20.4898	10/29/1998 12:00:00 AM	10/29/2000 12:00:00 AM
1818	1998	10	30	20.4707	10/30/1998 12:00:00 AM	10/30/2000 12:00:00 AM
1819	1998	10	31	20.4912	10/31/1998 12:00:00 AM	10/31/2000 12:00:00 AM
1820	1998	11	1	20.4479	11/01/1998 12:00:00 AM	11/01/2000 12:00:00 AM
1821	1998	11	2	20.431	11/02/1998 12:00:00 AM	11/02/2000 12:00:00 AM
1822	1998	11	3	20.4329	11/03/1998 12:00:00 AM	11/03/2000 12:00:00 AM
1823	1998	11	4	20.4175	11/04/1998 12:00:00 AM	11/04/2000 12:00:00 AM
1824	1998	11	5	20.393	11/05/1998 12:00:00 AM	11/05/2000 12:00:00 AM
1825	1998	11	6	20.3365	11/06/1998 12:00:00 AM	11/06/2000 12:00:00 AM
1826	1998	11	7	20.3547	11/07/1998 12:00:00 AM	11/07/2000 12:00:00 AM
1827	1998	11	8	20.3414	11/08/1998 12:00:00 AM	11/08/2000 12:00:00 AM
1828	1998	11	9	20.3433	11/09/1998 12:00:00 AM	11/09/2000 12:00:00 AM
1829	1998	11	10	20.3125	11/10/1998 12:00:00 AM	11/10/2000 12:00:00 AM
1830	1998	11	11	20.2974	11/11/1998 12:00:00 AM	11/11/2000 12:00:00 AM
1831	1998	11	12	20.3067	11/12/1998 12:00:00 AM	11/12/2000 12:00:00 AM
1832	1998	11	13	20.2857	11/13/1998 12:00:00 AM	11/13/2000 12:00:00 AM
1833	1998	11	14	20.2371	11/14/1998 12:00:00 AM	11/14/2000 12:00:00 AM
1834	1998	11	15	20.2695	11/15/1998 12:00:00 AM	11/15/2000 12:00:00 AM
1835	1998	11	16	20.2933	11/16/1998 12:00:00 AM	11/16/2000 12:00:00 AM
1836	1998	11	17	20.2218	11/17/1998 12:00:00 AM	11/17/2000 12:00:00 AM
1837	1998	11	18	20.2114	11/18/1998 12:00:00 AM	11/18/2000 12:00:00 AM
1838	1998	11	19	20.2128	11/19/1998 12:00:00 AM	11/19/2000 12:00:00 AM
1839	1998	11	20	20.2677	11/20/1998 12:00:00 AM	11/20/2000 12:00:00 AM
1840	1998	11	21	20.1918	11/21/1998 12:00:00 AM	11/21/2000 12:00:00 AM
1841	1998	11	22	20.1471	11/22/1998 12:00:00 AM	11/22/2000 12:00:00 AM
1842	1998	11	23	20.1248	11/23/1998 12:00:00 AM	11/23/2000 12:00:00 AM
1843	1998	11	24	20.1189	11/24/1998 12:00:00 AM	11/24/2000 12:00:00 AM
1844	1998	11	25	20.1295	11/25/1998 12:00:00 AM	11/25/2000 12:00:00 AM
1845	1998	11	26	20.0759	11/26/1998 12:00:00 AM	11/26/2000 12:00:00 AM
1846	1998	11	27	20.0249	11/27/1998 12:00:00 AM	11/27/2000 12:00:00 AM
1847	1998	11	28	19.9995	11/28/1998 12:00:00 AM	11/28/2000 12:00:00 AM
1848	1998	11	29	19.9865	11/29/1998 12:00:00 AM	11/29/2000 12:00:00 AM
1849	1998	11	30	19.9828	11/30/1998 12:00:00 AM	11/30/2000 12:00:00 AM
1850	1998	12	1	19.9802	12/01/1998 12:00:00 AM	12/01/2000 12:00:00 AM
1851	1998	12	2	19.96	12/02/1998 12:00:00 AM	12/02/2000 12:00:00 AM
1852	1998	12	3	19.9685	12/03/1998 12:00:00 AM	12/03/2000 12:00:00 AM
1853	1998	12	4	20.0542	12/04/1998 12:00:00 AM	12/04/2000 12:00:00 AM
1854	1998	12	5	20.1076	12/05/1998 12:00:00 AM	12/05/2000 12:00:00 AM
1855	1998	12	6	20.024	12/06/1998 12:00:00 AM	12/06/2000 12:00:00 AM
1856	1998	12	7	20.0694	12/07/1998 12:00:00 AM	12/07/2000 12:00:00 AM
1857	1998	12	8	20.0168	12/08/1998 12:00:00 AM	12/08/2000 12:00:00 AM
1858	1998	12	9	20.0138	12/09/1998 12:00:00 AM	12/09/2000 12:00:00 AM
1859	1998	12	10	20.0291	12/10/1998 12:00:00 AM	12/10/2000 12:00:00 AM
1860	1998	12	11	20.0347	12/11/1998 12:00:00 AM	12/11/2000 12:00:00 AM
1861	1998	12	12	20.0232	12/12/1998 12:00:00 AM	12/12/2000 12:00:00 AM
1862	1998	12	13	19.9988	12/13/1998 12:00:00 AM	12/13/2000 12:00:00 AM
1863	1998	12	14	19.9725	12/14/1998 12:00:00 AM	12/14/2000 12:00:00 AM
1864	1998	12	15	19.9953	12/15/1998 12:00:00 AM	12/15/2000 12:00:00 AM
1865	1998	12	16	20.0055	12/16/1998 12:00:00 AM	12/16/2000 12:00:00 AM
1866	1998	12	17	20.0925	12/17/1998 12:00:00 AM	12/17/2000 12:00:00 AM
1867	1998	12	18	20.0884	12/18/1998 12:00:00 AM	12/18/2000 12:00:00 AM
1868	1998	12	19	20.0335	12/19/1998 12:00:00 AM	12/19/2000 12:00:00 AM
1869	1998	12	20	20.0257	12/20/1998 12:00:00 AM	12/20/2000 12:00:00 AM
1870	1998	12	21	20.0006	12/21/1998 12:00:00 AM	12/21/2000 12:00:00 AM
1871	1998	12	22	20.0408	12/22/1998 12:00:00 AM	12/22/2000 12:00:00 AM
1872	1998	12	23	20.0023	12/23/1998 12:00:00 AM	12/23/2000 12:00:00 AM
1873	1998	12	24	20.0158	12/24/1998 12:00:00 AM	12/24/2000 12:00:00 AM
1874	1998	12	25	20.068	12/25/1998 12:00:00 AM	12/25/2000 12:00:00 AM
1875	1998	12	26	20.0133	12/26/1998 12:00:00 AM	12/26/2000 12:00:00 AM
1876	1998	12	27	19.9996	12/27/1998 12:00:00 AM	12/27/2000 12:00:00 AM
1877	1998	12	28	19.9938	12/28/1998 12:00:00 AM	12/28/2000 12:00:00 AM
1878	1998	12	29	20.0082	12/29/1998 12:00:00 AM	12/29/2000 12:00:00 AM
1879	1998	12	30	20.0008	12/30/1998 12:00:00 AM	12/30/2000 12:00:00 AM
1880	1998	12	31	20.0054	12/31/1998 12:00:00 AM	12/31/2000 12:00:00 AM
1881	1999	1	1	20.001	01/01/1999 12:00:00 AM	01/01/2000 12:00:00 AM
1882	1999	1	2	20.0178	01/02/1999 12:00:00 AM	01/02/2000 12:00:00 AM
1883	1999	1	3	20.0976	01/03/1999 12:00:00 AM	01/03/2000 12:00:00 AM
1884	1999	1	4	20.1917	01/04/1999 12:00:00 AM	01/04/2000 12:00:00 AM
1885	1999	1	5	20.1613	01/05/1999 12:00:00 AM	01/05/2000 12:00:00 AM
1886	1999	1	6	20.0733	01/06/1999 12:00:00 AM	01/06/2000 12:00:00 AM
1887	1999	1	7	20.0664	01/07/1999 12:00:00 AM	01/07/2000 12:00:00 AM
1888	1999	1	8	20.0469	01/08/1999 12:00:00 AM	01/08/2000 12:00:00 AM
1889	1999	1	9	20.033	01/09/1999 12:00:00 AM	01/09/2000 12:00:00 AM
1890	1999	1	10	20.0588	01/10/1999 12:00:00 AM	01/10/2000 12:00:00 AM
1891	1999	1	11	20.0515	01/11/1999 12:00:00 AM	01/11/2000 12:00:00 AM
1892	1999	1	12	20.0625	01/12/1999 12:00:00 AM	01/12/2000 12:00:00 AM
1893	1999	1	13	20.0303	01/13/1999 12:00:00 AM	01/13/2000 12:00:00 AM
1894	1999	1	14	20.0591	01/14/1999 12:00:00 AM	01/14/2000 12:00:00 AM
1895	1999	1	15	20.016	01/15/1999 12:00:00 AM	01/15/2000 12:00:00 AM
1896	1999	1	16	20.0325	01/16/1999 12:00:00 AM	01/16/2000 12:00:00 AM
1897	1999	1	17	19.9967	01/17/1999 12:00:00 AM	01/17/2000 12:00:00 AM
1898	1999	1	18	20.0366	01/18/1999 12:00:00 AM	01/18/2000 12:00:00 AM
1899	1999	1	19	20.001	01/19/1999 12:00:00 AM	01/19/2000 12:00:00 AM
1900	1999	1	20	19.99	01/20/1999 12:00:00 AM	01/20/2000 12:00:00 AM
1901	1999	1	21	19.9076	01/21/1999 12:00:00 AM	01/21/2000 12:00:00 AM
1902	1999	1	22	19.8452	01/22/1999 12:00:00 AM	01/22/2000 12:00:00 AM
1903	1999	1	23	19.8298	01/23/1999 12:00:00 AM	01/23/2000 12:00:00 AM
1904	1999	1	24	19.9105	01/24/1999 12:00:00 AM	01/24/2000 12:00:00 AM
1905	1999	1	25	20.0003	01/25/1999 12:00:00 AM	01/25/2000 12:00:00 AM
1906	1999	1	26	20.1583	01/26/1999 12:00:00 AM	01/26/2000 12:00:00 AM
1907	1999	1	27	20.1305	01/27/1999 12:00:00 AM	01/27/2000 12:00:00 AM
1908	1999	1	28	20.1372	01/28/1999 12:00:00 AM	01/28/2000 12:00:00 AM
1909	1999	1	29	20.0703	01/29/1999 12:00:00 AM	01/29/2000 12:00:00 AM
1910	1999	1	30	20.0307	01/30/1999 12:00:00 AM	01/30/2000 12:00:00 AM
1911	1999	1	31	20.0643	01/31/1999 12:00:00 AM	01/31/2000 12:00:00 AM
1912	1999	2	1	20.1046	02/01/1999 12:00:00 AM	02/01/2000 12:00:00 AM
1913	1999	2	2	20.226	02/02/1999 12:00:00 AM	02/02/2000 12:00:00 AM
1914	1999	2	3	20.1975	02/03/1999 12:00:00 AM	02/03/2000 12:00:00 AM
1915	1999	2	4	20.1196	02/04/1999 12:00:00 AM	02/04/2000 12:00:00 AM
1916	1999	2	5	20.115	02/05/1999 12:00:00 AM	02/05/2000 12:00:00 AM
1917	1999	2	6	20.1104	02/06/1999 12:00:00 AM	02/06/2000 12:00:00 AM
1918	1999	2	7	20.0975	02/07/1999 12:00:00 AM	02/07/2000 12:00:00 AM
1919	1999	2	8	20.0933	02/08/1999 12:00:00 AM	02/08/2000 12:00:00 AM
1920	1999	2	9	20.0754	02/09/1999 12:00:00 AM	02/09/2000 12:00:00 AM
1921	1999	2	10	20.1246	02/10/1999 12:00:00 AM	02/10/2000 12:00:00 AM
1922	1999	2	11	20.1083	02/11/1999 12:00:00 AM	02/11/2000 12:00:00 AM
1923	1999	2	12	20.1308	02/12/1999 12:00:00 AM	02/12/2000 12:00:00 AM
1924	1999	2	13	20.1396	02/13/1999 12:00:00 AM	02/13/2000 12:00:00 AM
1925	1999	2	14	20.0996	02/14/1999 12:00:00 AM	02/14/2000 12:00:00 AM
1926	1999	2	15	20.1325	02/15/1999 12:00:00 AM	02/15/2000 12:00:00 AM
1927	1999	2	16	20.17	02/16/1999 12:00:00 AM	02/16/2000 12:00:00 AM
1928	1999	2	17	20.116	02/17/1999 12:00:00 AM	02/17/2000 12:00:00 AM
1929	1999	2	18	20.145	02/18/1999 12:00:00 AM	02/18/2000 12:00:00 AM
1930	1999	2	19	20.3108	02/19/1999 12:00:00 AM	02/19/2000 12:00:00 AM
1931	1999	2	20	20.4496	02/20/1999 12:00:00 AM	02/20/2000 12:00:00 AM
1932	1999	2	21	20.4812	02/21/1999 12:00:00 AM	02/21/2000 12:00:00 AM
1933	1999	2	22	20.5075	02/22/1999 12:00:00 AM	02/22/2000 12:00:00 AM
1934	1999	2	23	20.5546	02/23/1999 12:00:00 AM	02/23/2000 12:00:00 AM
1935	1999	2	24	20.5487	02/24/1999 12:00:00 AM	02/24/2000 12:00:00 AM
1936	1999	2	25	20.5525	02/25/1999 12:00:00 AM	02/25/2000 12:00:00 AM
1937	1999	2	26	20.6492	02/26/1999 12:00:00 AM	02/26/2000 12:00:00 AM
1938	1999	2	27	20.6667	02/27/1999 12:00:00 AM	02/27/2000 12:00:00 AM
1939	1999	2	28	20.6854	02/28/1999 12:00:00 AM	02/28/2000 12:00:00 AM
1940	1999	3	1	20.6908	03/01/1999 12:00:00 AM	03/01/2000 12:00:00 AM
1941	1999	3	2	20.7054	03/02/1999 12:00:00 AM	03/02/2000 12:00:00 AM
1942	1999	3	3	20.7354	03/03/1999 12:00:00 AM	03/03/2000 12:00:00 AM
1943	1999	3	4	20.7538	03/04/1999 12:00:00 AM	03/04/2000 12:00:00 AM
1944	1999	3	5	20.7913	03/05/1999 12:00:00 AM	03/05/2000 12:00:00 AM
1945	1999	3	6	20.7954	03/06/1999 12:00:00 AM	03/06/2000 12:00:00 AM
1946	1999	3	7	20.8258	03/07/1999 12:00:00 AM	03/07/2000 12:00:00 AM
1947	1999	3	8	20.8354	03/08/1999 12:00:00 AM	03/08/2000 12:00:00 AM
1948	1999	3	9	20.8979	03/09/1999 12:00:00 AM	03/09/2000 12:00:00 AM
1949	1999	3	10	20.9117	03/10/1999 12:00:00 AM	03/10/2000 12:00:00 AM
1950	1999	3	11	20.9583	03/11/1999 12:00:00 AM	03/11/2000 12:00:00 AM
1951	1999	3	12	20.9646	03/12/1999 12:00:00 AM	03/12/2000 12:00:00 AM
1952	1999	3	13	20.95	03/13/1999 12:00:00 AM	03/13/2000 12:00:00 AM
1953	1999	3	14	20.9508	03/14/1999 12:00:00 AM	03/14/2000 12:00:00 AM
1954	1999	3	15	20.9908	03/15/1999 12:00:00 AM	03/15/2000 12:00:00 AM
1955	1999	3	16	21.0154	03/16/1999 12:00:00 AM	03/16/2000 12:00:00 AM
1956	1999	3	17	21.0658	03/17/1999 12:00:00 AM	03/17/2000 12:00:00 AM
1957	1999	3	18	21.0858	03/18/1999 12:00:00 AM	03/18/2000 12:00:00 AM
1958	1999	3	19	21.1187	03/19/1999 12:00:00 AM	03/19/2000 12:00:00 AM
1959	1999	3	20	21.1504	03/20/1999 12:00:00 AM	03/20/2000 12:00:00 AM
1960	1999	3	21	21.1808	03/21/1999 12:00:00 AM	03/21/2000 12:00:00 AM
1961	1999	3	22	21.1908	03/22/1999 12:00:00 AM	03/22/2000 12:00:00 AM
1962	1999	3	23	21.2133	03/23/1999 12:00:00 AM	03/23/2000 12:00:00 AM
1963	1999	3	24	21.21	03/24/1999 12:00:00 AM	03/24/2000 12:00:00 AM
1964	1999	3	25	21.2188	03/25/1999 12:00:00 AM	03/25/2000 12:00:00 AM
1965	1999	3	26	21.2387	03/26/1999 12:00:00 AM	03/26/2000 12:00:00 AM
1966	1999	3	27	21.2575	03/27/1999 12:00:00 AM	03/27/2000 12:00:00 AM
1967	1999	3	28	21.265	03/28/1999 12:00:00 AM	03/28/2000 12:00:00 AM
1968	1999	3	29	21.2796	03/29/1999 12:00:00 AM	03/29/2000 12:00:00 AM
1969	1999	3	30	21.2575	03/30/1999 12:00:00 AM	03/30/2000 12:00:00 AM
1970	1999	3	31	21.2735	03/31/1999 12:00:00 AM	03/31/2000 12:00:00 AM
1971	1999	4	1	21.2629	04/01/1999 12:00:00 AM	04/01/2000 12:00:00 AM
1972	1999	4	2	21.28	04/02/1999 12:00:00 AM	04/02/2000 12:00:00 AM
1973	1999	4	3	21.2758	04/03/1999 12:00:00 AM	04/03/2000 12:00:00 AM
1974	1999	4	4	21.28	04/04/1999 12:00:00 AM	04/04/2000 12:00:00 AM
1975	1999	4	5	21.2721	04/05/1999 12:00:00 AM	04/05/2000 12:00:00 AM
1976	1999	4	6	21.3021	04/06/1999 12:00:00 AM	04/06/2000 12:00:00 AM
1977	1999	4	7	21.3483	04/07/1999 12:00:00 AM	04/07/2000 12:00:00 AM
1978	1999	4	8	21.355	04/08/1999 12:00:00 AM	04/08/2000 12:00:00 AM
1979	1999	4	9	21.405	04/09/1999 12:00:00 AM	04/09/2000 12:00:00 AM
1980	1999	4	10	21.4058	04/10/1999 12:00:00 AM	04/10/2000 12:00:00 AM
1981	1999	4	11	21.4329	04/11/1999 12:00:00 AM	04/11/2000 12:00:00 AM
1982	1999	4	12	21.4333	04/12/1999 12:00:00 AM	04/12/2000 12:00:00 AM
1983	1999	4	13	21.4275	04/13/1999 12:00:00 AM	04/13/2000 12:00:00 AM
1984	1999	4	14	21.4529	04/14/1999 12:00:00 AM	04/14/2000 12:00:00 AM
1985	1999	4	15	21.4496	04/15/1999 12:00:00 AM	04/15/2000 12:00:00 AM
1986	1999	4	16	21.4737	04/16/1999 12:00:00 AM	04/16/2000 12:00:00 AM
1987	1999	4	17	21.4842	04/17/1999 12:00:00 AM	04/17/2000 12:00:00 AM
1988	1999	4	18	21.5017	04/18/1999 12:00:00 AM	04/18/2000 12:00:00 AM
1989	1999	4	19	21.5275	04/19/1999 12:00:00 AM	04/19/2000 12:00:00 AM
1990	1999	4	20	21.5567	04/20/1999 12:00:00 AM	04/20/2000 12:00:00 AM
1991	1999	4	21	21.5629	04/21/1999 12:00:00 AM	04/21/2000 12:00:00 AM
1992	1999	4	22	21.5696	04/22/1999 12:00:00 AM	04/22/2000 12:00:00 AM
1993	1999	4	23	21.6104	04/23/1999 12:00:00 AM	04/23/2000 12:00:00 AM
1994	1999	4	24	21.6371	04/24/1999 12:00:00 AM	04/24/2000 12:00:00 AM
1995	1999	4	25	21.71	04/25/1999 12:00:00 AM	04/25/2000 12:00:00 AM
1996	1999	4	26	21.7479	04/26/1999 12:00:00 AM	04/26/2000 12:00:00 AM
1997	1999	4	27	21.735	04/27/1999 12:00:00 AM	04/27/2000 12:00:00 AM
1998	1999	4	28	21.7504	04/28/1999 12:00:00 AM	04/28/2000 12:00:00 AM
1999	1999	4	29	21.7454	04/29/1999 12:00:00 AM	04/29/2000 12:00:00 AM
2000	1999	4	30	21.776	04/30/1999 12:00:00 AM	04/30/2000 12:00:00 AM
2001	1999	5	1	21.7875	05/01/1999 12:00:00 AM	05/01/2000 12:00:00 AM
2002	1999	5	2	21.82	05/02/1999 12:00:00 AM	05/02/2000 12:00:00 AM
2003	1999	5	3	21.8433	05/03/1999 12:00:00 AM	05/03/2000 12:00:00 AM
2004	1999	5	4	21.8733	05/04/1999 12:00:00 AM	05/04/2000 12:00:00 AM
2005	1999	5	5	21.8375	05/05/1999 12:00:00 AM	05/05/2000 12:00:00 AM
2006	1999	5	6	21.7942	05/06/1999 12:00:00 AM	05/06/2000 12:00:00 AM
2007	1999	5	7	21.8062	05/07/1999 12:00:00 AM	05/07/2000 12:00:00 AM
2008	1999	5	8	21.8025	05/08/1999 12:00:00 AM	05/08/2000 12:00:00 AM
2009	1999	5	9	21.8396	05/09/1999 12:00:00 AM	05/09/2000 12:00:00 AM
2010	1999	5	10	21.8346	05/10/1999 12:00:00 AM	05/10/2000 12:00:00 AM
2011	1999	5	11	21.8379	05/11/1999 12:00:00 AM	05/11/2000 12:00:00 AM
2012	1999	5	12	21.8396	05/12/1999 12:00:00 AM	05/12/2000 12:00:00 AM
2013	1999	5	13	21.86	05/13/1999 12:00:00 AM	05/13/2000 12:00:00 AM
2014	1999	5	14	21.8292	05/14/1999 12:00:00 AM	05/14/2000 12:00:00 AM
2015	1999	5	15	21.7975	05/15/1999 12:00:00 AM	05/15/2000 12:00:00 AM
2016	1999	5	16	21.7758	05/16/1999 12:00:00 AM	05/16/2000 12:00:00 AM
2017	1999	5	17	21.8046	05/17/1999 12:00:00 AM	05/17/2000 12:00:00 AM
2018	1999	5	18	21.8496	05/18/1999 12:00:00 AM	05/18/2000 12:00:00 AM
2019	1999	5	19	21.8029	05/19/1999 12:00:00 AM	05/19/2000 12:00:00 AM
2020	1999	5	20	21.7971	05/20/1999 12:00:00 AM	05/20/2000 12:00:00 AM
2021	1999	5	21	21.8092	05/21/1999 12:00:00 AM	05/21/2000 12:00:00 AM
2022	1999	5	22	21.7967	05/22/1999 12:00:00 AM	05/22/2000 12:00:00 AM
2023	1999	5	23	21.8038	05/23/1999 12:00:00 AM	05/23/2000 12:00:00 AM
2024	1999	5	24	21.8167	05/24/1999 12:00:00 AM	05/24/2000 12:00:00 AM
2025	1999	5	25	21.8542	05/25/1999 12:00:00 AM	05/25/2000 12:00:00 AM
2026	1999	5	26	21.8321	05/26/1999 12:00:00 AM	05/26/2000 12:00:00 AM
2027	1999	5	27	21.7958	05/27/1999 12:00:00 AM	05/27/2000 12:00:00 AM
2028	1999	5	28	21.7917	05/28/1999 12:00:00 AM	05/28/2000 12:00:00 AM
2029	1999	5	29	21.8313	05/29/1999 12:00:00 AM	05/29/2000 12:00:00 AM
2030	1999	5	30	21.8375	05/30/1999 12:00:00 AM	05/30/2000 12:00:00 AM
2031	1999	5	31	21.8025	05/31/1999 12:00:00 AM	05/31/2000 12:00:00 AM
2032	1999	6	1	21.8196	06/01/1999 12:00:00 AM	06/01/2000 12:00:00 AM
2033	1999	6	2	21.8033	06/02/1999 12:00:00 AM	06/02/2000 12:00:00 AM
2034	1999	6	3	21.8062	06/03/1999 12:00:00 AM	06/03/2000 12:00:00 AM
2035	1999	6	4	21.7992	06/04/1999 12:00:00 AM	06/04/2000 12:00:00 AM
2036	1999	6	5	21.8392	06/05/1999 12:00:00 AM	06/05/2000 12:00:00 AM
2037	1999	6	6	21.8546	06/06/1999 12:00:00 AM	06/06/2000 12:00:00 AM
2038	1999	6	7	21.8621	06/07/1999 12:00:00 AM	06/07/2000 12:00:00 AM
2039	1999	6	8	21.9017	06/08/1999 12:00:00 AM	06/08/2000 12:00:00 AM
2040	1999	6	9	21.9288	06/09/1999 12:00:00 AM	06/09/2000 12:00:00 AM
2041	1999	6	10	21.9042	06/10/1999 12:00:00 AM	06/10/2000 12:00:00 AM
2042	1999	6	11	21.8833	06/11/1999 12:00:00 AM	06/11/2000 12:00:00 AM
2043	1999	6	12	21.9046	06/12/1999 12:00:00 AM	06/12/2000 12:00:00 AM
2044	1999	6	13	21.8962	06/13/1999 12:00:00 AM	06/13/2000 12:00:00 AM
2045	1999	6	14	21.9112	06/14/1999 12:00:00 AM	06/14/2000 12:00:00 AM
2046	1999	6	15	21.9246	06/15/1999 12:00:00 AM	06/15/2000 12:00:00 AM
2047	1999	6	16	21.9146	06/16/1999 12:00:00 AM	06/16/2000 12:00:00 AM
2048	1999	6	17	21.8987	06/17/1999 12:00:00 AM	06/17/2000 12:00:00 AM
2049	1999	6	18	21.89	06/18/1999 12:00:00 AM	06/18/2000 12:00:00 AM
2050	1999	6	19	21.8896	06/19/1999 12:00:00 AM	06/19/2000 12:00:00 AM
2051	1999	6	20	21.8917	06/20/1999 12:00:00 AM	06/20/2000 12:00:00 AM
2052	1999	6	21	21.9296	06/21/1999 12:00:00 AM	06/21/2000 12:00:00 AM
2053	1999	6	22	21.9225	06/22/1999 12:00:00 AM	06/22/2000 12:00:00 AM
2054	1999	6	23	21.92	06/23/1999 12:00:00 AM	06/23/2000 12:00:00 AM
2055	1999	6	24	21.91	06/24/1999 12:00:00 AM	06/24/2000 12:00:00 AM
2056	1999	6	25	21.8771	06/25/1999 12:00:00 AM	06/25/2000 12:00:00 AM
2057	1999	6	26	21.9142	06/26/1999 12:00:00 AM	06/26/2000 12:00:00 AM
2058	1999	6	27	21.9458	06/27/1999 12:00:00 AM	06/27/2000 12:00:00 AM
2059	1999	6	28	21.9202	06/28/1999 12:00:00 AM	06/28/2000 12:00:00 AM
2060	1999	6	29	21.8567	06/29/1999 12:00:00 AM	06/29/2000 12:00:00 AM
2061	1999	6	30	21.8612	06/30/1999 12:00:00 AM	06/30/2000 12:00:00 AM
2062	1999	7	1	21.8883	07/01/1999 12:00:00 AM	07/01/2000 12:00:00 AM
2063	1999	7	2	21.88	07/02/1999 12:00:00 AM	07/02/2000 12:00:00 AM
2064	1999	7	3	21.9037	07/03/1999 12:00:00 AM	07/03/2000 12:00:00 AM
2065	1999	7	4	21.8654	07/04/1999 12:00:00 AM	07/04/2000 12:00:00 AM
2066	1999	7	5	21.8417	07/05/1999 12:00:00 AM	07/05/2000 12:00:00 AM
2067	1999	7	6	21.8762	07/06/1999 12:00:00 AM	07/06/2000 12:00:00 AM
2068	1999	7	7	21.93	07/07/1999 12:00:00 AM	07/07/2000 12:00:00 AM
2069	1999	7	8	21.9088	07/08/1999 12:00:00 AM	07/08/2000 12:00:00 AM
2070	1999	7	9	21.9	07/09/1999 12:00:00 AM	07/09/2000 12:00:00 AM
2071	1999	7	10	21.8604	07/10/1999 12:00:00 AM	07/10/2000 12:00:00 AM
2072	1999	7	11	21.8429	07/11/1999 12:00:00 AM	07/11/2000 12:00:00 AM
2073	1999	7	12	21.825	07/12/1999 12:00:00 AM	07/12/2000 12:00:00 AM
2074	1999	7	13	21.8017	07/13/1999 12:00:00 AM	07/13/2000 12:00:00 AM
2075	1999	7	14	21.8087	07/14/1999 12:00:00 AM	07/14/2000 12:00:00 AM
2076	1999	7	15	21.81	07/15/1999 12:00:00 AM	07/15/2000 12:00:00 AM
2077	1999	7	16	21.8233	07/16/1999 12:00:00 AM	07/16/2000 12:00:00 AM
2078	1999	7	17	21.8596	07/17/1999 12:00:00 AM	07/17/2000 12:00:00 AM
2079	1999	7	18	21.8508	07/18/1999 12:00:00 AM	07/18/2000 12:00:00 AM
2080	1999	7	19	21.8408	07/19/1999 12:00:00 AM	07/19/2000 12:00:00 AM
2081	1999	7	20	21.8417	07/20/1999 12:00:00 AM	07/20/2000 12:00:00 AM
2082	1999	7	21	21.8171	07/21/1999 12:00:00 AM	07/21/2000 12:00:00 AM
2083	1999	7	22	21.7908	07/22/1999 12:00:00 AM	07/22/2000 12:00:00 AM
2084	1999	7	23	21.7896	07/23/1999 12:00:00 AM	07/23/2000 12:00:00 AM
2085	1999	7	24	21.7987	07/24/1999 12:00:00 AM	07/24/2000 12:00:00 AM
2086	1999	7	25	21.7946	07/25/1999 12:00:00 AM	07/25/2000 12:00:00 AM
2087	1999	7	26	21.8038	07/26/1999 12:00:00 AM	07/26/2000 12:00:00 AM
2088	1999	7	27	21.8071	07/27/1999 12:00:00 AM	07/27/2000 12:00:00 AM
2089	1999	7	28	21.7987	07/28/1999 12:00:00 AM	07/28/2000 12:00:00 AM
2090	1999	7	29	21.7833	07/29/1999 12:00:00 AM	07/29/2000 12:00:00 AM
2091	1999	7	30	21.7763	07/30/1999 12:00:00 AM	07/30/2000 12:00:00 AM
2092	1999	7	31	21.7446	07/31/1999 12:00:00 AM	07/31/2000 12:00:00 AM
2093	1999	8	1	21.7213	08/01/1999 12:00:00 AM	08/01/2000 12:00:00 AM
2094	1999	8	2	21.6762	08/02/1999 12:00:00 AM	08/02/2000 12:00:00 AM
2095	1999	8	3	21.6808	08/03/1999 12:00:00 AM	08/03/2000 12:00:00 AM
2096	1999	8	4	21.6837	08/04/1999 12:00:00 AM	08/04/2000 12:00:00 AM
2097	1999	8	5	21.6779	08/05/1999 12:00:00 AM	08/05/2000 12:00:00 AM
2098	1999	8	6	21.6704	08/06/1999 12:00:00 AM	08/06/2000 12:00:00 AM
2099	1999	8	7	21.6896	08/07/1999 12:00:00 AM	08/07/2000 12:00:00 AM
2100	1999	8	8	21.6796	08/08/1999 12:00:00 AM	08/08/2000 12:00:00 AM
2101	1999	8	9	21.65	08/09/1999 12:00:00 AM	08/09/2000 12:00:00 AM
2102	1999	8	10	21.6471	08/10/1999 12:00:00 AM	08/10/2000 12:00:00 AM
2103	1999	8	11	21.6379	08/11/1999 12:00:00 AM	08/11/2000 12:00:00 AM
2104	1999	8	12	21.6096	08/12/1999 12:00:00 AM	08/12/2000 12:00:00 AM
2105	1999	8	13	21.5867	08/13/1999 12:00:00 AM	08/13/2000 12:00:00 AM
2106	1999	8	14	21.5615	08/14/1999 12:00:00 AM	08/14/2000 12:00:00 AM
2107	1999	8	15	21.5352	08/15/1999 12:00:00 AM	08/15/2000 12:00:00 AM
2108	1999	8	16	21.5379	08/16/1999 12:00:00 AM	08/16/2000 12:00:00 AM
2109	1999	8	17	21.4879	08/17/1999 12:00:00 AM	08/17/2000 12:00:00 AM
2110	1999	8	18	21.4754	08/18/1999 12:00:00 AM	08/18/2000 12:00:00 AM
2111	1999	8	19	21.454	08/19/1999 12:00:00 AM	08/19/2000 12:00:00 AM
2112	1999	8	20	21.4167	08/20/1999 12:00:00 AM	08/20/2000 12:00:00 AM
2113	1999	8	21	21.3942	08/21/1999 12:00:00 AM	08/21/2000 12:00:00 AM
2114	1999	8	22	21.3692	08/22/1999 12:00:00 AM	08/22/2000 12:00:00 AM
2115	1999	8	23	21.3467	08/23/1999 12:00:00 AM	08/23/2000 12:00:00 AM
2116	1999	8	24	21.3371	08/24/1999 12:00:00 AM	08/24/2000 12:00:00 AM
2117	1999	8	25	21.3392	08/25/1999 12:00:00 AM	08/25/2000 12:00:00 AM
2118	1999	8	26	21.3283	08/26/1999 12:00:00 AM	08/26/2000 12:00:00 AM
2119	1999	8	27	21.3229	08/27/1999 12:00:00 AM	08/27/2000 12:00:00 AM
2120	1999	8	28	21.3096	08/28/1999 12:00:00 AM	08/28/2000 12:00:00 AM
2121	1999	8	29	21.2763	08/29/1999 12:00:00 AM	08/29/2000 12:00:00 AM
2122	1999	8	30	21.2233	08/30/1999 12:00:00 AM	08/30/2000 12:00:00 AM
2123	1999	8	31	21.17	08/31/1999 12:00:00 AM	08/31/2000 12:00:00 AM
2124	1999	9	1	21.1279	09/01/1999 12:00:00 AM	09/01/2000 12:00:00 AM
2125	1999	9	2	21.0833	09/02/1999 12:00:00 AM	09/02/2000 12:00:00 AM
2126	1999	9	3	21.0458	09/03/1999 12:00:00 AM	09/03/2000 12:00:00 AM
2127	1999	9	4	21.0138	09/04/1999 12:00:00 AM	09/04/2000 12:00:00 AM
2128	1999	9	5	20.9954	09/05/1999 12:00:00 AM	09/05/2000 12:00:00 AM
2129	1999	9	6	20.9825	09/06/1999 12:00:00 AM	09/06/2000 12:00:00 AM
2130	1999	9	7	20.9654	09/07/1999 12:00:00 AM	09/07/2000 12:00:00 AM
2131	1999	9	8	20.9492	09/08/1999 12:00:00 AM	09/08/2000 12:00:00 AM
2132	1999	9	9	20.9337	09/09/1999 12:00:00 AM	09/09/2000 12:00:00 AM
2133	1999	9	10	20.9179	09/10/1999 12:00:00 AM	09/10/2000 12:00:00 AM
2134	1999	9	11	20.9	09/11/1999 12:00:00 AM	09/11/2000 12:00:00 AM
2135	1999	9	12	20.8813	09/12/1999 12:00:00 AM	09/12/2000 12:00:00 AM
2136	1999	9	13	20.8613	09/13/1999 12:00:00 AM	09/13/2000 12:00:00 AM
2137	1999	9	14	20.85	09/14/1999 12:00:00 AM	09/14/2000 12:00:00 AM
2138	1999	9	15	20.8423	09/15/1999 12:00:00 AM	09/15/2000 12:00:00 AM
2139	1999	9	16	20.84	09/16/1999 12:00:00 AM	09/16/2000 12:00:00 AM
2140	1999	9	17	20.8321	09/17/1999 12:00:00 AM	09/17/2000 12:00:00 AM
2141	1999	9	18	20.8238	09/18/1999 12:00:00 AM	09/18/2000 12:00:00 AM
2142	1999	9	19	20.8137	09/19/1999 12:00:00 AM	09/19/2000 12:00:00 AM
2143	1999	9	20	20.805	09/20/1999 12:00:00 AM	09/20/2000 12:00:00 AM
2144	1999	9	21	20.79	09/21/1999 12:00:00 AM	09/21/2000 12:00:00 AM
2145	1999	9	22	20.7763	09/22/1999 12:00:00 AM	09/22/2000 12:00:00 AM
2146	1999	9	23	20.77	09/23/1999 12:00:00 AM	09/23/2000 12:00:00 AM
2147	1999	9	24	20.7683	09/24/1999 12:00:00 AM	09/24/2000 12:00:00 AM
2148	1999	9	25	20.7604	09/25/1999 12:00:00 AM	09/25/2000 12:00:00 AM
2149	1999	9	26	20.7558	09/26/1999 12:00:00 AM	09/26/2000 12:00:00 AM
2150	1999	9	27	20.75	09/27/1999 12:00:00 AM	09/27/2000 12:00:00 AM
2151	1999	9	28	20.7421	09/28/1999 12:00:00 AM	09/28/2000 12:00:00 AM
2152	1999	9	29	20.7333	09/29/1999 12:00:00 AM	09/29/2000 12:00:00 AM
2153	1999	9	30	20.73	09/30/1999 12:00:00 AM	09/30/2000 12:00:00 AM
2154	1999	10	1	20.7254	10/01/1999 12:00:00 AM	10/01/2000 12:00:00 AM
2155	1999	10	2	20.72	10/02/1999 12:00:00 AM	10/02/2000 12:00:00 AM
2156	1999	10	3	20.72	10/03/1999 12:00:00 AM	10/03/2000 12:00:00 AM
2157	1999	10	4	20.7133	10/04/1999 12:00:00 AM	10/04/2000 12:00:00 AM
2158	1999	10	5	20.71	10/05/1999 12:00:00 AM	10/05/2000 12:00:00 AM
2159	1999	10	6	20.71	10/06/1999 12:00:00 AM	10/06/2000 12:00:00 AM
2160	1999	10	7	20.71	10/07/1999 12:00:00 AM	10/07/2000 12:00:00 AM
2161	1999	10	8	20.7183	10/08/1999 12:00:00 AM	10/08/2000 12:00:00 AM
2162	1999	10	9	20.7271	10/09/1999 12:00:00 AM	10/09/2000 12:00:00 AM
2163	1999	10	10	20.7221	10/10/1999 12:00:00 AM	10/10/2000 12:00:00 AM
2164	1999	10	11	20.72	10/11/1999 12:00:00 AM	10/11/2000 12:00:00 AM
2165	1999	10	12	20.7279	10/12/1999 12:00:00 AM	10/12/2000 12:00:00 AM
2166	1999	10	13	20.72	10/13/1999 12:00:00 AM	10/13/2000 12:00:00 AM
2167	1999	10	14	20.71	10/14/1999 12:00:00 AM	10/14/2000 12:00:00 AM
2168	1999	10	15	20.7025	10/15/1999 12:00:00 AM	10/15/2000 12:00:00 AM
2169	1999	10	16	20.7	10/16/1999 12:00:00 AM	10/16/2000 12:00:00 AM
2170	1999	10	17	20.6925	10/17/1999 12:00:00 AM	10/17/2000 12:00:00 AM
2171	1999	10	18	20.6758	10/18/1999 12:00:00 AM	10/18/2000 12:00:00 AM
2172	1999	10	19	20.6629	10/19/1999 12:00:00 AM	10/19/2000 12:00:00 AM
2173	1999	10	20	20.6517	10/20/1999 12:00:00 AM	10/20/2000 12:00:00 AM
2174	1999	10	21	20.6421	10/21/1999 12:00:00 AM	10/21/2000 12:00:00 AM
2175	1999	10	22	20.6271	10/22/1999 12:00:00 AM	10/22/2000 12:00:00 AM
2176	1999	10	23	20.6067	10/23/1999 12:00:00 AM	10/23/2000 12:00:00 AM
2177	1999	10	24	20.5837	10/24/1999 12:00:00 AM	10/24/2000 12:00:00 AM
2178	1999	10	25	20.5642	10/25/1999 12:00:00 AM	10/25/2000 12:00:00 AM
2179	1999	10	26	20.555	10/26/1999 12:00:00 AM	10/26/2000 12:00:00 AM
2180	1999	10	27	20.5458	10/27/1999 12:00:00 AM	10/27/2000 12:00:00 AM
2181	1999	10	28	20.5287	10/28/1999 12:00:00 AM	10/28/2000 12:00:00 AM
2182	1999	10	29	20.5	10/29/1999 12:00:00 AM	10/29/2000 12:00:00 AM
2183	1999	10	30	20.4779	10/30/1999 12:00:00 AM	10/30/2000 12:00:00 AM
2184	1999	10	31	20.47	10/31/1999 12:00:00 AM	10/31/2000 12:00:00 AM
2185	1999	11	1	20.465	11/01/1999 12:00:00 AM	11/01/2000 12:00:00 AM
2186	1999	11	2	20.4529	11/02/1999 12:00:00 AM	11/02/2000 12:00:00 AM
2187	1999	11	3	20.4438	11/03/1999 12:00:00 AM	11/03/2000 12:00:00 AM
2188	1999	11	4	20.44	11/04/1999 12:00:00 AM	11/04/2000 12:00:00 AM
2189	1999	11	5	20.4312	11/05/1999 12:00:00 AM	11/05/2000 12:00:00 AM
2190	1999	11	6	20.4246	11/06/1999 12:00:00 AM	11/06/2000 12:00:00 AM
2191	1999	11	7	20.4129	11/07/1999 12:00:00 AM	11/07/2000 12:00:00 AM
2192	1999	11	8	20.4012	11/08/1999 12:00:00 AM	11/08/2000 12:00:00 AM
2193	1999	11	9	20.395	11/09/1999 12:00:00 AM	11/09/2000 12:00:00 AM
2194	1999	11	10	20.3771	11/10/1999 12:00:00 AM	11/10/2000 12:00:00 AM
2195	1999	11	11	20.3604	11/11/1999 12:00:00 AM	11/11/2000 12:00:00 AM
2196	1999	11	12	20.3467	11/12/1999 12:00:00 AM	11/12/2000 12:00:00 AM
2197	1999	11	13	20.3292	11/13/1999 12:00:00 AM	11/13/2000 12:00:00 AM
2198	1999	11	14	20.3096	11/14/1999 12:00:00 AM	11/14/2000 12:00:00 AM
2199	1999	11	15	20.2963	11/15/1999 12:00:00 AM	11/15/2000 12:00:00 AM
2200	1999	11	16	20.2775	11/16/1999 12:00:00 AM	11/16/2000 12:00:00 AM
2201	1999	11	17	20.2629	11/17/1999 12:00:00 AM	11/17/2000 12:00:00 AM
2202	1999	11	18	20.2471	11/18/1999 12:00:00 AM	11/18/2000 12:00:00 AM
2203	1999	11	19	20.2354	11/19/1999 12:00:00 AM	11/19/2000 12:00:00 AM
2204	1999	11	20	20.2188	11/20/1999 12:00:00 AM	11/20/2000 12:00:00 AM
2205	1999	11	21	20.1992	11/21/1999 12:00:00 AM	11/21/2000 12:00:00 AM
2206	1999	11	22	20.1808	11/22/1999 12:00:00 AM	11/22/2000 12:00:00 AM
2207	1999	11	23	20.1629	11/23/1999 12:00:00 AM	11/23/2000 12:00:00 AM
2208	1999	11	24	20.1429	11/24/1999 12:00:00 AM	11/24/2000 12:00:00 AM
2209	1999	11	25	20.13	11/25/1999 12:00:00 AM	11/25/2000 12:00:00 AM
2210	1999	11	26	20.1154	11/26/1999 12:00:00 AM	11/26/2000 12:00:00 AM
2211	1999	11	27	20.1004	11/27/1999 12:00:00 AM	11/27/2000 12:00:00 AM
2212	1999	11	28	20.0854	11/28/1999 12:00:00 AM	11/28/2000 12:00:00 AM
2213	1999	11	29	20.0717	11/29/1999 12:00:00 AM	11/29/2000 12:00:00 AM
2214	1999	11	30	20.0608	11/30/1999 12:00:00 AM	11/30/2000 12:00:00 AM
2215	1999	12	1	20.0458	12/01/1999 12:00:00 AM	12/01/2000 12:00:00 AM
2216	1999	12	2	20.0358	12/02/1999 12:00:00 AM	12/02/2000 12:00:00 AM
2217	1999	12	3	20.0246	12/03/1999 12:00:00 AM	12/03/2000 12:00:00 AM
2218	1999	12	4	20.02	12/04/1999 12:00:00 AM	12/04/2000 12:00:00 AM
2219	1999	12	5	20.02	12/05/1999 12:00:00 AM	12/05/2000 12:00:00 AM
2220	1999	12	6	20.0117	12/06/1999 12:00:00 AM	12/06/2000 12:00:00 AM
2221	1999	12	7	20.0108	12/07/1999 12:00:00 AM	12/07/2000 12:00:00 AM
2222	1999	12	8	20.01	12/08/1999 12:00:00 AM	12/08/2000 12:00:00 AM
2223	1999	12	9	20.01	12/09/1999 12:00:00 AM	12/09/2000 12:00:00 AM
2224	1999	12	10	20.01	12/10/1999 12:00:00 AM	12/10/2000 12:00:00 AM
2225	1999	12	11	20.01	12/11/1999 12:00:00 AM	12/11/2000 12:00:00 AM
2226	1999	12	12	20.0096	12/12/1999 12:00:00 AM	12/12/2000 12:00:00 AM
2227	1999	12	13	20.0096	12/13/1999 12:00:00 AM	12/13/2000 12:00:00 AM
2228	1999	12	14	20.0075	12/14/1999 12:00:00 AM	12/14/2000 12:00:00 AM
2229	1999	12	15	20.0154	12/15/1999 12:00:00 AM	12/15/2000 12:00:00 AM
2230	1999	12	16	20.0233	12/16/1999 12:00:00 AM	12/16/2000 12:00:00 AM
2231	1999	12	17	20.0229	12/17/1999 12:00:00 AM	12/17/2000 12:00:00 AM
2232	1999	12	18	20.0212	12/18/1999 12:00:00 AM	12/18/2000 12:00:00 AM
2233	1999	12	19	20.02	12/19/1999 12:00:00 AM	12/19/2000 12:00:00 AM
2234	1999	12	20	20.02	12/20/1999 12:00:00 AM	12/20/2000 12:00:00 AM
2235	1999	12	21	20.02	12/21/1999 12:00:00 AM	12/21/2000 12:00:00 AM
2236	1999	12	22	20.02	12/22/1999 12:00:00 AM	12/22/2000 12:00:00 AM
2237	1999	12	23	20.02	12/23/1999 12:00:00 AM	12/23/2000 12:00:00 AM
2238	1999	12	24	20.0196	12/24/1999 12:00:00 AM	12/24/2000 12:00:00 AM
2239	1999	12	25	20.0179	12/25/1999 12:00:00 AM	12/25/2000 12:00:00 AM
2240	1999	12	26	20.0121	12/26/1999 12:00:00 AM	12/26/2000 12:00:00 AM
2241	1999	12	27	20.01	12/27/1999 12:00:00 AM	12/27/2000 12:00:00 AM
2242	1999	12	28	20.01	12/28/1999 12:00:00 AM	12/28/2000 12:00:00 AM
2243	1999	12	29	20.01	12/29/1999 12:00:00 AM	12/29/2000 12:00:00 AM
2244	1999	12	30	20.01	12/30/1999 12:00:00 AM	12/30/2000 12:00:00 AM
2245	1999	12	31	20.01	12/31/1999 12:00:00 AM	12/31/2000 12:00:00 AM
2246	2000	1	1	20.01	01/01/2000 12:00:00 AM	01/01/2000 12:00:00 AM
2247	2000	1	2	20.01	01/02/2000 12:00:00 AM	01/02/2000 12:00:00 AM
2248	2000	1	3	20.0096	01/03/2000 12:00:00 AM	01/03/2000 12:00:00 AM
2249	2000	1	4	20.0096	01/04/2000 12:00:00 AM	01/04/2000 12:00:00 AM
2250	2000	1	5	20.0096	01/05/2000 12:00:00 AM	01/05/2000 12:00:00 AM
2251	2000	1	6	20.0004	01/06/2000 12:00:00 AM	01/06/2000 12:00:00 AM
2252	2000	1	7	20	01/07/2000 12:00:00 AM	01/07/2000 12:00:00 AM
2253	2000	1	8	20	01/08/2000 12:00:00 AM	01/08/2000 12:00:00 AM
2254	2000	1	9	20	01/09/2000 12:00:00 AM	01/09/2000 12:00:00 AM
2255	2000	1	10	20	01/10/2000 12:00:00 AM	01/10/2000 12:00:00 AM
2256	2000	1	11	20	01/11/2000 12:00:00 AM	01/11/2000 12:00:00 AM
2257	2000	1	12	20	01/12/2000 12:00:00 AM	01/12/2000 12:00:00 AM
2258	2000	1	13	20	01/13/2000 12:00:00 AM	01/13/2000 12:00:00 AM
2259	2000	1	14	20	01/14/2000 12:00:00 AM	01/14/2000 12:00:00 AM
2260	2000	1	15	20	01/15/2000 12:00:00 AM	01/15/2000 12:00:00 AM
2261	2000	1	16	20.0008	01/16/2000 12:00:00 AM	01/16/2000 12:00:00 AM
2262	2000	1	17	20	01/17/2000 12:00:00 AM	01/17/2000 12:00:00 AM
2263	2000	1	18	20	01/18/2000 12:00:00 AM	01/18/2000 12:00:00 AM
2264	2000	1	19	19.9983	01/19/2000 12:00:00 AM	01/19/2000 12:00:00 AM
2265	2000	1	20	19.9988	01/20/2000 12:00:00 AM	01/20/2000 12:00:00 AM
2266	2000	1	21	19.9962	01/21/2000 12:00:00 AM	01/21/2000 12:00:00 AM
2267	2000	1	22	19.9958	01/22/2000 12:00:00 AM	01/22/2000 12:00:00 AM
2268	2000	1	23	19.9954	01/23/2000 12:00:00 AM	01/23/2000 12:00:00 AM
2269	2000	1	24	19.9975	01/24/2000 12:00:00 AM	01/24/2000 12:00:00 AM
2270	2000	1	25	19.9946	01/25/2000 12:00:00 AM	01/25/2000 12:00:00 AM
2271	2000	1	26	19.99	01/26/2000 12:00:00 AM	01/26/2000 12:00:00 AM
2272	2000	1	27	19.99	01/27/2000 12:00:00 AM	01/27/2000 12:00:00 AM
2273	2000	1	28	19.99	01/28/2000 12:00:00 AM	01/28/2000 12:00:00 AM
2274	2000	1	29	19.9883	01/29/2000 12:00:00 AM	01/29/2000 12:00:00 AM
2275	2000	1	30	19.9804	01/30/2000 12:00:00 AM	01/30/2000 12:00:00 AM
2276	2000	1	31	19.9808	01/31/2000 12:00:00 AM	01/31/2000 12:00:00 AM
2277	2000	2	1	19.9796	02/01/2000 12:00:00 AM	02/01/2000 12:00:00 AM
2278	2000	2	2	19.98	02/02/2000 12:00:00 AM	02/02/2000 12:00:00 AM
2279	2000	2	3	19.98	02/03/2000 12:00:00 AM	02/03/2000 12:00:00 AM
2280	2000	2	4	19.98	02/04/2000 12:00:00 AM	02/04/2000 12:00:00 AM
2281	2000	2	5	19.98	02/05/2000 12:00:00 AM	02/05/2000 12:00:00 AM
2282	2000	2	6	19.9788	02/06/2000 12:00:00 AM	02/06/2000 12:00:00 AM
2283	2000	2	7	19.9746	02/07/2000 12:00:00 AM	02/07/2000 12:00:00 AM
2284	2000	2	8	19.9796	02/08/2000 12:00:00 AM	02/08/2000 12:00:00 AM
2285	2000	2	9	19.9742	02/09/2000 12:00:00 AM	02/09/2000 12:00:00 AM
2286	2000	2	10	19.9733	02/10/2000 12:00:00 AM	02/10/2000 12:00:00 AM
2287	2000	2	11	19.97	02/11/2000 12:00:00 AM	02/11/2000 12:00:00 AM
2288	2000	2	12	19.97	02/12/2000 12:00:00 AM	02/12/2000 12:00:00 AM
2289	2000	2	13	19.97	02/13/2000 12:00:00 AM	02/13/2000 12:00:00 AM
2290	2000	2	14	19.97	02/14/2000 12:00:00 AM	02/14/2000 12:00:00 AM
2291	2000	2	15	19.97	02/15/2000 12:00:00 AM	02/15/2000 12:00:00 AM
2292	2000	2	16	19.9725	02/16/2000 12:00:00 AM	02/16/2000 12:00:00 AM
2293	2000	2	17	19.9846	02/17/2000 12:00:00 AM	02/17/2000 12:00:00 AM
2294	2000	2	18	19.9958	02/18/2000 12:00:00 AM	02/18/2000 12:00:00 AM
2295	2000	2	19	20.005	02/19/2000 12:00:00 AM	02/19/2000 12:00:00 AM
2296	2000	2	20	20.0154	02/20/2000 12:00:00 AM	02/20/2000 12:00:00 AM
2297	2000	2	21	20.064	02/21/2000 12:00:00 AM	02/21/2000 12:00:00 AM
2298	2000	2	22	20.2847	02/22/2000 12:00:00 AM	02/22/2000 12:00:00 AM
2299	2000	2	23	20.505	02/23/2000 12:00:00 AM	02/23/2000 12:00:00 AM
2300	2000	2	24	20.5382	02/24/2000 12:00:00 AM	02/24/2000 12:00:00 AM
2301	2000	2	25	20.5663	02/25/2000 12:00:00 AM	02/25/2000 12:00:00 AM
2302	2000	2	26	20.6	02/26/2000 12:00:00 AM	02/26/2000 12:00:00 AM
2303	2000	2	27	20.62	02/27/2000 12:00:00 AM	02/27/2000 12:00:00 AM
2304	2000	2	28	20.6775	02/28/2000 12:00:00 AM	02/28/2000 12:00:00 AM
2305	2000	2	29	20.7054	02/29/2000 12:00:00 AM	02/29/2000 12:00:00 AM
2306	2000	3	1	20.7392	03/01/2000 12:00:00 AM	03/01/2000 12:00:00 AM
2307	2000	3	2	20.765	03/02/2000 12:00:00 AM	03/02/2000 12:00:00 AM
2308	2000	3	3	20.8017	03/03/2000 12:00:00 AM	03/03/2000 12:00:00 AM
2309	2000	3	4	20.87	03/04/2000 12:00:00 AM	03/04/2000 12:00:00 AM
2310	2000	3	5	20.8933	03/05/2000 12:00:00 AM	03/05/2000 12:00:00 AM
2311	2000	3	6	20.9329	03/06/2000 12:00:00 AM	03/06/2000 12:00:00 AM
2312	2000	3	7	20.955	03/07/2000 12:00:00 AM	03/07/2000 12:00:00 AM
2313	2000	3	8	20.9779	03/08/2000 12:00:00 AM	03/08/2000 12:00:00 AM
2314	2000	3	9	21.0012	03/09/2000 12:00:00 AM	03/09/2000 12:00:00 AM
2315	2000	3	10	21.0287	03/10/2000 12:00:00 AM	03/10/2000 12:00:00 AM
2316	2000	3	11	21.045	03/11/2000 12:00:00 AM	03/11/2000 12:00:00 AM
2317	2000	3	12	21.0621	03/12/2000 12:00:00 AM	03/12/2000 12:00:00 AM
2318	2000	3	13	21.0733	03/13/2000 12:00:00 AM	03/13/2000 12:00:00 AM
2319	2000	3	14	21.08	03/14/2000 12:00:00 AM	03/14/2000 12:00:00 AM
2320	2000	3	15	21.0871	03/15/2000 12:00:00 AM	03/15/2000 12:00:00 AM
2321	2000	3	16	21.1008	03/16/2000 12:00:00 AM	03/16/2000 12:00:00 AM
2322	2000	3	17	21.1425	03/17/2000 12:00:00 AM	03/17/2000 12:00:00 AM
2323	2000	3	18	21.16	03/18/2000 12:00:00 AM	03/18/2000 12:00:00 AM
2324	2000	3	19	21.165	03/19/2000 12:00:00 AM	03/19/2000 12:00:00 AM
2325	2000	3	20	21.2125	03/20/2000 12:00:00 AM	03/20/2000 12:00:00 AM
2326	2000	3	21	21.425	03/21/2000 12:00:00 AM	03/21/2000 12:00:00 AM
2327	2000	3	22	21.5121	03/22/2000 12:00:00 AM	03/22/2000 12:00:00 AM
2328	2000	3	23	21.5161	03/23/2000 12:00:00 AM	03/23/2000 12:00:00 AM
2329	2000	3	24	21.5344	03/24/2000 12:00:00 AM	03/24/2000 12:00:00 AM
2330	2000	3	25	21.5215	03/25/2000 12:00:00 AM	03/25/2000 12:00:00 AM
2331	2000	3	26	21.4617	03/26/2000 12:00:00 AM	03/26/2000 12:00:00 AM
2332	2000	3	27	21.3956	03/27/2000 12:00:00 AM	03/27/2000 12:00:00 AM
2333	2000	3	28	21.3355	03/28/2000 12:00:00 AM	03/28/2000 12:00:00 AM
2334	2000	3	29	21.3475	03/29/2000 12:00:00 AM	03/29/2000 12:00:00 AM
2335	2000	3	30	21.365	03/30/2000 12:00:00 AM	03/30/2000 12:00:00 AM
2336	2000	3	31	21.386	03/31/2000 12:00:00 AM	03/31/2000 12:00:00 AM
2337	2000	4	1	21.3944	04/01/2000 12:00:00 AM	04/01/2000 12:00:00 AM
2338	2000	4	2	21.4008	04/02/2000 12:00:00 AM	04/02/2000 12:00:00 AM
2339	2000	4	3	21.4204	04/03/2000 12:00:00 AM	04/03/2000 12:00:00 AM
2340	2000	4	4	21.4454	04/04/2000 12:00:00 AM	04/04/2000 12:00:00 AM
2341	2000	4	5	21.4288	04/05/2000 12:00:00 AM	04/05/2000 12:00:00 AM
2342	2000	4	6	21.4533	04/06/2000 12:00:00 AM	04/06/2000 12:00:00 AM
2343	2000	4	7	21.4692	04/07/2000 12:00:00 AM	04/07/2000 12:00:00 AM
2344	2000	4	8	21.4504	04/08/2000 12:00:00 AM	04/08/2000 12:00:00 AM
2345	2000	4	9	21.4771	04/09/2000 12:00:00 AM	04/09/2000 12:00:00 AM
2346	2000	4	10	21.4862	04/10/2000 12:00:00 AM	04/10/2000 12:00:00 AM
2347	2000	4	11	21.4954	04/11/2000 12:00:00 AM	04/11/2000 12:00:00 AM
2348	2000	4	12	21.5183	04/12/2000 12:00:00 AM	04/12/2000 12:00:00 AM
2349	2000	4	13	21.53	04/13/2000 12:00:00 AM	04/13/2000 12:00:00 AM
2350	2000	4	14	21.5396	04/14/2000 12:00:00 AM	04/14/2000 12:00:00 AM
2351	2000	4	15	21.535	04/15/2000 12:00:00 AM	04/15/2000 12:00:00 AM
2352	2000	4	16	21.5813	04/16/2000 12:00:00 AM	04/16/2000 12:00:00 AM
2353	2000	4	17	21.5637	04/17/2000 12:00:00 AM	04/17/2000 12:00:00 AM
2354	2000	4	18	21.5875	04/18/2000 12:00:00 AM	04/18/2000 12:00:00 AM
2355	2000	4	19	21.5946	04/19/2000 12:00:00 AM	04/19/2000 12:00:00 AM
2356	2000	4	20	21.6025	04/20/2000 12:00:00 AM	04/20/2000 12:00:00 AM
2357	2000	4	21	21.6292	04/21/2000 12:00:00 AM	04/21/2000 12:00:00 AM
2358	2000	4	22	21.6313	04/22/2000 12:00:00 AM	04/22/2000 12:00:00 AM
2359	2000	4	23	21.6683	04/23/2000 12:00:00 AM	04/23/2000 12:00:00 AM
2360	2000	4	24	21.685	04/24/2000 12:00:00 AM	04/24/2000 12:00:00 AM
2361	2000	4	25	21.7079	04/25/2000 12:00:00 AM	04/25/2000 12:00:00 AM
2362	2000	4	26	21.7367	04/26/2000 12:00:00 AM	04/26/2000 12:00:00 AM
2363	2000	4	27	21.7692	04/27/2000 12:00:00 AM	04/27/2000 12:00:00 AM
2364	2000	4	28	21.795	04/28/2000 12:00:00 AM	04/28/2000 12:00:00 AM
2365	2000	4	29	21.8146	04/29/2000 12:00:00 AM	04/29/2000 12:00:00 AM
2366	2000	4	30	21.8246	04/30/2000 12:00:00 AM	04/30/2000 12:00:00 AM
2367	2000	5	1	21.83	05/01/2000 12:00:00 AM	05/01/2000 12:00:00 AM
2368	2000	5	2	21.8571	05/02/2000 12:00:00 AM	05/02/2000 12:00:00 AM
2369	2000	5	3	21.8704	05/03/2000 12:00:00 AM	05/03/2000 12:00:00 AM
2370	2000	5	4	21.87	05/04/2000 12:00:00 AM	05/04/2000 12:00:00 AM
2371	2000	5	5	21.8708	05/05/2000 12:00:00 AM	05/05/2000 12:00:00 AM
2372	2000	5	6	21.8675	05/06/2000 12:00:00 AM	05/06/2000 12:00:00 AM
2373	2000	5	7	21.8625	05/07/2000 12:00:00 AM	05/07/2000 12:00:00 AM
2374	2000	5	8	21.8454	05/08/2000 12:00:00 AM	05/08/2000 12:00:00 AM
2375	2000	5	9	21.8596	05/09/2000 12:00:00 AM	05/09/2000 12:00:00 AM
2376	2000	5	10	21.8533	05/10/2000 12:00:00 AM	05/10/2000 12:00:00 AM
2377	2000	5	11	21.8283	05/11/2000 12:00:00 AM	05/11/2000 12:00:00 AM
2378	2000	5	12	21.8254	05/12/2000 12:00:00 AM	05/12/2000 12:00:00 AM
2379	2000	5	13	21.8321	05/13/2000 12:00:00 AM	05/13/2000 12:00:00 AM
2380	2000	5	14	21.8379	05/14/2000 12:00:00 AM	05/14/2000 12:00:00 AM
2381	2000	5	15	21.8558	05/15/2000 12:00:00 AM	05/15/2000 12:00:00 AM
2382	2000	5	16	21.8646	05/16/2000 12:00:00 AM	05/16/2000 12:00:00 AM
2383	2000	5	17	21.8617	05/17/2000 12:00:00 AM	05/17/2000 12:00:00 AM
2384	2000	5	18	21.8721	05/18/2000 12:00:00 AM	05/18/2000 12:00:00 AM
2385	2000	5	19	21.8427	05/19/2000 12:00:00 AM	05/19/2000 12:00:00 AM
2386	2000	5	20	21.8454	05/20/2000 12:00:00 AM	05/20/2000 12:00:00 AM
2387	2000	5	21	21.8679	05/21/2000 12:00:00 AM	05/21/2000 12:00:00 AM
2388	2000	5	22	21.88	05/22/2000 12:00:00 AM	05/22/2000 12:00:00 AM
2389	2000	5	23	21.8833	05/23/2000 12:00:00 AM	05/23/2000 12:00:00 AM
2390	2000	5	24	21.8637	05/24/2000 12:00:00 AM	05/24/2000 12:00:00 AM
2391	2000	5	25	21.8542	05/25/2000 12:00:00 AM	05/25/2000 12:00:00 AM
2392	2000	5	26	21.8654	05/26/2000 12:00:00 AM	05/26/2000 12:00:00 AM
2393	2000	5	27	21.8792	05/27/2000 12:00:00 AM	05/27/2000 12:00:00 AM
2394	2000	5	28	21.8813	05/28/2000 12:00:00 AM	05/28/2000 12:00:00 AM
2395	2000	5	29	21.8775	05/29/2000 12:00:00 AM	05/29/2000 12:00:00 AM
2396	2000	5	30	21.8854	05/30/2000 12:00:00 AM	05/30/2000 12:00:00 AM
2397	2000	5	31	21.896	05/31/2000 12:00:00 AM	05/31/2000 12:00:00 AM
2398	2000	6	1	21.8729	06/01/2000 12:00:00 AM	06/01/2000 12:00:00 AM
2399	2000	6	2	21.8712	06/02/2000 12:00:00 AM	06/02/2000 12:00:00 AM
2400	2000	6	3	21.8696	06/03/2000 12:00:00 AM	06/03/2000 12:00:00 AM
2401	2000	6	4	21.8538	06/04/2000 12:00:00 AM	06/04/2000 12:00:00 AM
2402	2000	6	5	21.8467	06/05/2000 12:00:00 AM	06/05/2000 12:00:00 AM
2403	2000	6	6	21.8604	06/06/2000 12:00:00 AM	06/06/2000 12:00:00 AM
2404	2000	6	7	21.8471	06/07/2000 12:00:00 AM	06/07/2000 12:00:00 AM
2405	2000	6	8	21.8637	06/08/2000 12:00:00 AM	06/08/2000 12:00:00 AM
2406	2000	6	9	21.8633	06/09/2000 12:00:00 AM	06/09/2000 12:00:00 AM
2407	2000	6	10	21.8554	06/10/2000 12:00:00 AM	06/10/2000 12:00:00 AM
2408	2000	6	11	21.8608	06/11/2000 12:00:00 AM	06/11/2000 12:00:00 AM
2409	2000	6	12	21.8729	06/12/2000 12:00:00 AM	06/12/2000 12:00:00 AM
2410	2000	6	13	21.8337	06/13/2000 12:00:00 AM	06/13/2000 12:00:00 AM
2411	2000	6	14	21.8687	06/14/2000 12:00:00 AM	06/14/2000 12:00:00 AM
2412	2000	6	15	21.8596	06/15/2000 12:00:00 AM	06/15/2000 12:00:00 AM
2413	2000	6	16	21.9008	06/16/2000 12:00:00 AM	06/16/2000 12:00:00 AM
2414	2000	6	17	21.93	06/17/2000 12:00:00 AM	06/17/2000 12:00:00 AM
2415	2000	6	18	21.9187	06/18/2000 12:00:00 AM	06/18/2000 12:00:00 AM
2416	2000	6	19	21.9067	06/19/2000 12:00:00 AM	06/19/2000 12:00:00 AM
2417	2000	6	20	21.9242	06/20/2000 12:00:00 AM	06/20/2000 12:00:00 AM
2418	2000	6	21	21.9058	06/21/2000 12:00:00 AM	06/21/2000 12:00:00 AM
2419	2000	6	22	21.8425	06/22/2000 12:00:00 AM	06/22/2000 12:00:00 AM
2420	2000	6	23	21.8442	06/23/2000 12:00:00 AM	06/23/2000 12:00:00 AM
2421	2000	6	24	21.8438	06/24/2000 12:00:00 AM	06/24/2000 12:00:00 AM
2422	2000	6	25	21.8283	06/25/2000 12:00:00 AM	06/25/2000 12:00:00 AM
2423	2000	6	26	21.8175	06/26/2000 12:00:00 AM	06/26/2000 12:00:00 AM
2424	2000	6	27	21.8017	06/27/2000 12:00:00 AM	06/27/2000 12:00:00 AM
2425	2000	6	28	21.7996	06/28/2000 12:00:00 AM	06/28/2000 12:00:00 AM
2426	2000	6	29	21.8	06/29/2000 12:00:00 AM	06/29/2000 12:00:00 AM
2427	2000	6	30	21.7823	06/30/2000 12:00:00 AM	06/30/2000 12:00:00 AM
2428	2000	7	1	21.7787	07/01/2000 12:00:00 AM	07/01/2000 12:00:00 AM
2429	2000	7	2	21.7688	07/02/2000 12:00:00 AM	07/02/2000 12:00:00 AM
2430	2000	7	3	21.781	07/03/2000 12:00:00 AM	07/03/2000 12:00:00 AM
2431	2000	7	4	21.8004	07/04/2000 12:00:00 AM	07/04/2000 12:00:00 AM
2432	2000	7	5	21.7908	07/05/2000 12:00:00 AM	07/05/2000 12:00:00 AM
2433	2000	7	6	21.7971	07/06/2000 12:00:00 AM	07/06/2000 12:00:00 AM
2434	2000	7	7	21.7958	07/07/2000 12:00:00 AM	07/07/2000 12:00:00 AM
2435	2000	7	8	21.7946	07/08/2000 12:00:00 AM	07/08/2000 12:00:00 AM
2436	2000	7	9	21.7967	07/09/2000 12:00:00 AM	07/09/2000 12:00:00 AM
2437	2000	7	10	21.7996	07/10/2000 12:00:00 AM	07/10/2000 12:00:00 AM
2438	2000	7	11	21.7554	07/11/2000 12:00:00 AM	07/11/2000 12:00:00 AM
2439	2000	7	12	21.7146	07/12/2000 12:00:00 AM	07/12/2000 12:00:00 AM
2440	2000	7	13	21.7142	07/13/2000 12:00:00 AM	07/13/2000 12:00:00 AM
2441	2000	7	14	21.6996	07/14/2000 12:00:00 AM	07/14/2000 12:00:00 AM
2442	2000	7	15	21.6879	07/15/2000 12:00:00 AM	07/15/2000 12:00:00 AM
2443	2000	7	16	21.6958	07/16/2000 12:00:00 AM	07/16/2000 12:00:00 AM
2444	2000	7	17	21.6887	07/17/2000 12:00:00 AM	07/17/2000 12:00:00 AM
2445	2000	7	18	21.6825	07/18/2000 12:00:00 AM	07/18/2000 12:00:00 AM
2446	2000	7	19	21.6792	07/19/2000 12:00:00 AM	07/19/2000 12:00:00 AM
2447	2000	7	20	21.675	07/20/2000 12:00:00 AM	07/20/2000 12:00:00 AM
2448	2000	7	21	21.675	07/21/2000 12:00:00 AM	07/21/2000 12:00:00 AM
2449	2000	7	22	21.6713	07/22/2000 12:00:00 AM	07/22/2000 12:00:00 AM
2450	2000	7	23	21.6725	07/23/2000 12:00:00 AM	07/23/2000 12:00:00 AM
2451	2000	7	24	21.6762	07/24/2000 12:00:00 AM	07/24/2000 12:00:00 AM
2452	2000	7	25	21.6667	07/25/2000 12:00:00 AM	07/25/2000 12:00:00 AM
2453	2000	7	26	21.6562	07/26/2000 12:00:00 AM	07/26/2000 12:00:00 AM
2454	2000	7	27	21.6529	07/27/2000 12:00:00 AM	07/27/2000 12:00:00 AM
2455	2000	7	28	21.6537	07/28/2000 12:00:00 AM	07/28/2000 12:00:00 AM
2456	2000	7	29	21.6292	07/29/2000 12:00:00 AM	07/29/2000 12:00:00 AM
2457	2000	7	30	21.6233	07/30/2000 12:00:00 AM	07/30/2000 12:00:00 AM
2458	2000	7	31	21.6204	07/31/2000 12:00:00 AM	07/31/2000 12:00:00 AM
2459	2000	8	1	21.6146	08/01/2000 12:00:00 AM	08/01/2000 12:00:00 AM
2460	2000	8	2	21.5954	08/02/2000 12:00:00 AM	08/02/2000 12:00:00 AM
2461	2000	8	3	21.5833	08/03/2000 12:00:00 AM	08/03/2000 12:00:00 AM
2462	2000	8	4	21.5796	08/04/2000 12:00:00 AM	08/04/2000 12:00:00 AM
2463	2000	8	5	21.5679	08/05/2000 12:00:00 AM	08/05/2000 12:00:00 AM
2464	2000	8	6	21.5567	08/06/2000 12:00:00 AM	08/06/2000 12:00:00 AM
2465	2000	8	7	21.4985	08/07/2000 12:00:00 AM	08/07/2000 12:00:00 AM
2466	2000	8	8	21.4367	08/08/2000 12:00:00 AM	08/08/2000 12:00:00 AM
2467	2000	8	9	21.4279	08/09/2000 12:00:00 AM	08/09/2000 12:00:00 AM
2468	2000	8	10	21.4171	08/10/2000 12:00:00 AM	08/10/2000 12:00:00 AM
2469	2000	8	11	21.4092	08/11/2000 12:00:00 AM	08/11/2000 12:00:00 AM
2470	2000	8	12	21.3887	08/12/2000 12:00:00 AM	08/12/2000 12:00:00 AM
2471	2000	8	13	21.3813	08/13/2000 12:00:00 AM	08/13/2000 12:00:00 AM
2472	2000	8	14	21.3762	08/14/2000 12:00:00 AM	08/14/2000 12:00:00 AM
2473	2000	8	15	21.37	08/15/2000 12:00:00 AM	08/15/2000 12:00:00 AM
2474	2000	8	16	21.3642	08/16/2000 12:00:00 AM	08/16/2000 12:00:00 AM
2475	2000	8	17	21.3608	08/17/2000 12:00:00 AM	08/17/2000 12:00:00 AM
2476	2000	8	18	21.3542	08/18/2000 12:00:00 AM	08/18/2000 12:00:00 AM
2477	2000	8	19	21.3596	08/19/2000 12:00:00 AM	08/19/2000 12:00:00 AM
2478	2000	8	20	21.3475	08/20/2000 12:00:00 AM	08/20/2000 12:00:00 AM
2479	2000	8	21	21.3188	08/21/2000 12:00:00 AM	08/21/2000 12:00:00 AM
2480	2000	8	22	21.3304	08/22/2000 12:00:00 AM	08/22/2000 12:00:00 AM
2481	2000	8	23	21.3404	08/23/2000 12:00:00 AM	08/23/2000 12:00:00 AM
2482	2000	8	24	21.3113	08/24/2000 12:00:00 AM	08/24/2000 12:00:00 AM
2483	2000	8	25	21.2925	08/25/2000 12:00:00 AM	08/25/2000 12:00:00 AM
2484	2000	8	26	21.2775	08/26/2000 12:00:00 AM	08/26/2000 12:00:00 AM
2485	2000	8	27	21.2604	08/27/2000 12:00:00 AM	08/27/2000 12:00:00 AM
2486	2000	8	28	21.2521	08/28/2000 12:00:00 AM	08/28/2000 12:00:00 AM
2487	2000	8	29	21.245	08/29/2000 12:00:00 AM	08/29/2000 12:00:00 AM
2488	2000	8	30	21.23	08/30/2000 12:00:00 AM	08/30/2000 12:00:00 AM
2489	2000	8	31	21.2077	08/31/2000 12:00:00 AM	08/31/2000 12:00:00 AM
2490	2000	9	1	21.2079	09/01/2000 12:00:00 AM	09/01/2000 12:00:00 AM
2491	2000	9	2	21.1833	09/02/2000 12:00:00 AM	09/02/2000 12:00:00 AM
2492	2000	9	3	21.1758	09/03/2000 12:00:00 AM	09/03/2000 12:00:00 AM
2493	2000	9	4	21.16	09/04/2000 12:00:00 AM	09/04/2000 12:00:00 AM
2494	2000	9	5	21.1533	09/05/2000 12:00:00 AM	09/05/2000 12:00:00 AM
2495	2000	9	6	21.1475	09/06/2000 12:00:00 AM	09/06/2000 12:00:00 AM
2496	2000	9	7	21.1471	09/07/2000 12:00:00 AM	09/07/2000 12:00:00 AM
2497	2000	9	8	21.1537	09/08/2000 12:00:00 AM	09/08/2000 12:00:00 AM
2498	2000	9	9	21.1375	09/09/2000 12:00:00 AM	09/09/2000 12:00:00 AM
2499	2000	9	10	21.1521	09/10/2000 12:00:00 AM	09/10/2000 12:00:00 AM
2500	2000	9	11	21.1588	09/11/2000 12:00:00 AM	09/11/2000 12:00:00 AM
2501	2000	9	12	21.1671	09/12/2000 12:00:00 AM	09/12/2000 12:00:00 AM
2502	2000	9	13	21.19	09/13/2000 12:00:00 AM	09/13/2000 12:00:00 AM
2503	2000	9	14	21.1817	09/14/2000 12:00:00 AM	09/14/2000 12:00:00 AM
2504	2000	9	15	21.1863	09/15/2000 12:00:00 AM	09/15/2000 12:00:00 AM
2505	2000	9	16	21.1854	09/16/2000 12:00:00 AM	09/16/2000 12:00:00 AM
2506	2000	9	17	21.1738	09/17/2000 12:00:00 AM	09/17/2000 12:00:00 AM
2507	2000	9	18	21.1721	09/18/2000 12:00:00 AM	09/18/2000 12:00:00 AM
2508	2000	9	19	21.1662	09/19/2000 12:00:00 AM	09/19/2000 12:00:00 AM
2509	2000	9	20	21.1725	09/20/2000 12:00:00 AM	09/20/2000 12:00:00 AM
2510	2000	9	21	21.1746	09/21/2000 12:00:00 AM	09/21/2000 12:00:00 AM
2511	2000	9	22	21.16	09/22/2000 12:00:00 AM	09/22/2000 12:00:00 AM
2512	2000	9	23	21.1554	09/23/2000 12:00:00 AM	09/23/2000 12:00:00 AM
2513	2000	9	24	21.1388	09/24/2000 12:00:00 AM	09/24/2000 12:00:00 AM
2514	2000	9	25	21.1342	09/25/2000 12:00:00 AM	09/25/2000 12:00:00 AM
2515	2000	9	26	21.1412	09/26/2000 12:00:00 AM	09/26/2000 12:00:00 AM
2516	2000	9	27	21.125	09/27/2000 12:00:00 AM	09/27/2000 12:00:00 AM
2517	2000	9	28	21.1438	09/28/2000 12:00:00 AM	09/28/2000 12:00:00 AM
2518	2000	9	29	21.1371	09/29/2000 12:00:00 AM	09/29/2000 12:00:00 AM
2519	2000	9	30	21.17	09/30/2000 12:00:00 AM	09/30/2000 12:00:00 AM
2520	2000	10	1	21.1975	10/01/2000 12:00:00 AM	10/01/2000 12:00:00 AM
2521	2000	10	2	21.1687	10/02/2000 12:00:00 AM	10/02/2000 12:00:00 AM
2522	2000	10	3	21.1038	10/03/2000 12:00:00 AM	10/03/2000 12:00:00 AM
2523	2000	10	4	20.9242	10/04/2000 12:00:00 AM	10/04/2000 12:00:00 AM
2524	2000	10	5	20.8375	10/05/2000 12:00:00 AM	10/05/2000 12:00:00 AM
2525	2000	10	6	20.8154	10/06/2000 12:00:00 AM	10/06/2000 12:00:00 AM
2526	2000	10	7	20.8087	10/07/2000 12:00:00 AM	10/07/2000 12:00:00 AM
2527	2000	10	8	20.8154	10/08/2000 12:00:00 AM	10/08/2000 12:00:00 AM
2528	2000	10	9	20.8383	10/09/2000 12:00:00 AM	10/09/2000 12:00:00 AM
2529	2000	10	10	20.83	10/10/2000 12:00:00 AM	10/10/2000 12:00:00 AM
2530	2000	10	11	20.7942	10/11/2000 12:00:00 AM	10/11/2000 12:00:00 AM
2531	2000	10	12	20.7792	10/12/2000 12:00:00 AM	10/12/2000 12:00:00 AM
2532	2000	10	13	20.7946	10/13/2000 12:00:00 AM	10/13/2000 12:00:00 AM
2533	2000	10	14	20.7587	10/14/2000 12:00:00 AM	10/14/2000 12:00:00 AM
2534	2000	10	15	20.7508	10/15/2000 12:00:00 AM	10/15/2000 12:00:00 AM
2535	2000	10	16	20.7454	10/16/2000 12:00:00 AM	10/16/2000 12:00:00 AM
2536	2000	10	17	20.74	10/17/2000 12:00:00 AM	10/17/2000 12:00:00 AM
2537	2000	10	18	20.7367	10/18/2000 12:00:00 AM	10/18/2000 12:00:00 AM
2538	2000	10	19	20.7321	10/19/2000 12:00:00 AM	10/19/2000 12:00:00 AM
2539	2000	10	20	20.735	10/20/2000 12:00:00 AM	10/20/2000 12:00:00 AM
2540	2000	10	21	20.7067	10/21/2000 12:00:00 AM	10/21/2000 12:00:00 AM
2541	2000	10	22	20.6958	10/22/2000 12:00:00 AM	10/22/2000 12:00:00 AM
2542	2000	10	23	20.6887	10/23/2000 12:00:00 AM	10/23/2000 12:00:00 AM
2543	2000	10	24	20.68	10/24/2000 12:00:00 AM	10/24/2000 12:00:00 AM
2544	2000	10	25	20.665	10/25/2000 12:00:00 AM	10/25/2000 12:00:00 AM
2545	2000	10	26	20.6742	10/26/2000 12:00:00 AM	10/26/2000 12:00:00 AM
2546	2000	10	27	20.6762	10/27/2000 12:00:00 AM	10/27/2000 12:00:00 AM
2547	2000	10	28	20.655	10/28/2000 12:00:00 AM	10/28/2000 12:00:00 AM
2548	2000	10	29	20.6267	10/29/2000 12:00:00 AM	10/29/2000 12:00:00 AM
2549	2000	10	30	20.6183	10/30/2000 12:00:00 AM	10/30/2000 12:00:00 AM
2550	2000	10	31	20.6304	10/31/2000 12:00:00 AM	10/31/2000 12:00:00 AM
2551	2000	11	1	20.6167	11/01/2000 12:00:00 AM	11/01/2000 12:00:00 AM
2552	2000	11	2	20.5904	11/02/2000 12:00:00 AM	11/02/2000 12:00:00 AM
2553	2000	11	3	20.5758	11/03/2000 12:00:00 AM	11/03/2000 12:00:00 AM
2554	2000	11	4	20.5792	11/04/2000 12:00:00 AM	11/04/2000 12:00:00 AM
2555	2000	11	5	20.5558	11/05/2000 12:00:00 AM	11/05/2000 12:00:00 AM
2556	2000	11	6	20.5308	11/06/2000 12:00:00 AM	11/06/2000 12:00:00 AM
2557	2000	11	7	20.5317	11/07/2000 12:00:00 AM	11/07/2000 12:00:00 AM
2558	2000	11	8	20.5321	11/08/2000 12:00:00 AM	11/08/2000 12:00:00 AM
2559	2000	11	9	20.5408	11/09/2000 12:00:00 AM	11/09/2000 12:00:00 AM
2560	2000	11	10	20.5429	11/10/2000 12:00:00 AM	11/10/2000 12:00:00 AM
2561	2000	11	11	20.5154	11/11/2000 12:00:00 AM	11/11/2000 12:00:00 AM
2562	2000	11	12	20.4871	11/12/2000 12:00:00 AM	11/12/2000 12:00:00 AM
2563	2000	11	13	20.4596	11/13/2000 12:00:00 AM	11/13/2000 12:00:00 AM
2564	2000	11	14	20.4529	11/14/2000 12:00:00 AM	11/14/2000 12:00:00 AM
2565	2000	11	15	20.4438	11/15/2000 12:00:00 AM	11/15/2000 12:00:00 AM
2566	2000	11	16	20.47	11/16/2000 12:00:00 AM	11/16/2000 12:00:00 AM
2567	2000	11	17	20.4408	11/17/2000 12:00:00 AM	11/17/2000 12:00:00 AM
2568	2000	11	18	20.4158	11/18/2000 12:00:00 AM	11/18/2000 12:00:00 AM
2569	2000	11	19	20.3933	11/19/2000 12:00:00 AM	11/19/2000 12:00:00 AM
2570	2000	11	20	20.3717	11/20/2000 12:00:00 AM	11/20/2000 12:00:00 AM
2571	2000	11	21	20.3592	11/21/2000 12:00:00 AM	11/21/2000 12:00:00 AM
2572	2000	11	22	20.3542	11/22/2000 12:00:00 AM	11/22/2000 12:00:00 AM
2573	2000	11	23	20.3558	11/23/2000 12:00:00 AM	11/23/2000 12:00:00 AM
2574	2000	11	24	20.3487	11/24/2000 12:00:00 AM	11/24/2000 12:00:00 AM
2575	2000	11	25	20.3329	11/25/2000 12:00:00 AM	11/25/2000 12:00:00 AM
2576	2000	11	26	20.3258	11/26/2000 12:00:00 AM	11/26/2000 12:00:00 AM
2577	2000	11	27	20.3079	11/27/2000 12:00:00 AM	11/27/2000 12:00:00 AM
2578	2000	11	28	20.1302	11/28/2000 12:00:00 AM	11/28/2000 12:00:00 AM
2579	2000	11	29	20.0325	11/29/2000 12:00:00 AM	11/29/2000 12:00:00 AM
2580	2000	11	30	20.0212	11/30/2000 12:00:00 AM	11/30/2000 12:00:00 AM
2581	2000	12	1	20.0142	12/01/2000 12:00:00 AM	12/01/2000 12:00:00 AM
2582	2000	12	2	20.0408	12/02/2000 12:00:00 AM	12/02/2000 12:00:00 AM
2583	2000	12	3	20.0592	12/03/2000 12:00:00 AM	12/03/2000 12:00:00 AM
2584	2000	12	4	20.0533	12/04/2000 12:00:00 AM	12/04/2000 12:00:00 AM
2585	2000	12	5	20.0467	12/05/2000 12:00:00 AM	12/05/2000 12:00:00 AM
2586	2000	12	6	20.05	12/06/2000 12:00:00 AM	12/06/2000 12:00:00 AM
2587	2000	12	7	20.06	12/07/2000 12:00:00 AM	12/07/2000 12:00:00 AM
2588	2000	12	8	20.0367	12/08/2000 12:00:00 AM	12/08/2000 12:00:00 AM
2589	2000	12	9	20.0383	12/09/2000 12:00:00 AM	12/09/2000 12:00:00 AM
2590	2000	12	10	20.0283	12/10/2000 12:00:00 AM	12/10/2000 12:00:00 AM
2591	2000	12	11	20.0383	12/11/2000 12:00:00 AM	12/11/2000 12:00:00 AM
2592	2000	12	12	20.0329	12/12/2000 12:00:00 AM	12/12/2000 12:00:00 AM
2593	2000	12	13	20.0421	12/13/2000 12:00:00 AM	12/13/2000 12:00:00 AM
2594	2000	12	14	20.0413	12/14/2000 12:00:00 AM	12/14/2000 12:00:00 AM
2595	2000	12	15	20.0712	12/15/2000 12:00:00 AM	12/15/2000 12:00:00 AM
2596	2000	12	16	20.0592	12/16/2000 12:00:00 AM	12/16/2000 12:00:00 AM
2597	2000	12	17	20.0775	12/17/2000 12:00:00 AM	12/17/2000 12:00:00 AM
2598	2000	12	18	20.0613	12/18/2000 12:00:00 AM	12/18/2000 12:00:00 AM
2599	2000	12	19	20.0362	12/19/2000 12:00:00 AM	12/19/2000 12:00:00 AM
2600	2000	12	20	20.025	12/20/2000 12:00:00 AM	12/20/2000 12:00:00 AM
2601	2000	12	21	20.0479	12/21/2000 12:00:00 AM	12/21/2000 12:00:00 AM
2602	2000	12	22	20.0725	12/22/2000 12:00:00 AM	12/22/2000 12:00:00 AM
2603	2000	12	23	20.0692	12/23/2000 12:00:00 AM	12/23/2000 12:00:00 AM
2604	2000	12	24	20.0446	12/24/2000 12:00:00 AM	12/24/2000 12:00:00 AM
2605	2000	12	25	20.0342	12/25/2000 12:00:00 AM	12/25/2000 12:00:00 AM
2606	2000	12	26	20.055	12/26/2000 12:00:00 AM	12/26/2000 12:00:00 AM
2607	2000	12	27	20.0604	12/27/2000 12:00:00 AM	12/27/2000 12:00:00 AM
2608	2000	12	28	20.0625	12/28/2000 12:00:00 AM	12/28/2000 12:00:00 AM
2609	2000	12	29	20.075	12/29/2000 12:00:00 AM	12/29/2000 12:00:00 AM
2610	2000	12	30	20.1104	12/30/2000 12:00:00 AM	12/30/2000 12:00:00 AM
2611	2000	12	31	20.0929	12/31/2000 12:00:00 AM	12/31/2000 12:00:00 AM
2612	2001	1	1	20.0755	01/01/2001 12:00:00 AM	01/01/2000 12:00:00 AM
2613	2001	1	2	20.0672	01/02/2001 12:00:00 AM	01/02/2000 12:00:00 AM
2614	2001	1	3	20.0673	01/03/2001 12:00:00 AM	01/03/2000 12:00:00 AM
2615	2001	1	4	20.0767	01/04/2001 12:00:00 AM	01/04/2000 12:00:00 AM
2616	2001	1	5	20.0687	01/05/2001 12:00:00 AM	01/05/2000 12:00:00 AM
2617	2001	1	6	20.0521	01/06/2001 12:00:00 AM	01/06/2000 12:00:00 AM
2618	2001	1	7	20.04	01/07/2001 12:00:00 AM	01/07/2000 12:00:00 AM
2619	2001	1	8	20.0575	01/08/2001 12:00:00 AM	01/08/2000 12:00:00 AM
2620	2001	1	9	20.0608	01/09/2001 12:00:00 AM	01/09/2000 12:00:00 AM
2621	2001	1	10	20.065	01/10/2001 12:00:00 AM	01/10/2000 12:00:00 AM
2622	2001	1	11	20.055	01/11/2001 12:00:00 AM	01/11/2000 12:00:00 AM
2623	2001	1	12	20.0442	01/12/2001 12:00:00 AM	01/12/2000 12:00:00 AM
2624	2001	1	13	20.035	01/13/2001 12:00:00 AM	01/13/2000 12:00:00 AM
2625	2001	1	14	20.0404	01/14/2001 12:00:00 AM	01/14/2000 12:00:00 AM
2626	2001	1	15	20.0246	01/15/2001 12:00:00 AM	01/15/2000 12:00:00 AM
2627	2001	1	16	20.0312	01/16/2001 12:00:00 AM	01/16/2000 12:00:00 AM
2628	2001	1	17	20.0471	01/17/2001 12:00:00 AM	01/17/2000 12:00:00 AM
2629	2001	1	18	20.0533	01/18/2001 12:00:00 AM	01/18/2000 12:00:00 AM
2630	2001	1	19	20.0546	01/19/2001 12:00:00 AM	01/19/2000 12:00:00 AM
2631	2001	1	20	20.0329	01/20/2001 12:00:00 AM	01/20/2000 12:00:00 AM
2632	2001	1	21	20.0529	01/21/2001 12:00:00 AM	01/21/2000 12:00:00 AM
2633	2001	1	22	20.0558	01/22/2001 12:00:00 AM	01/22/2000 12:00:00 AM
2634	2001	1	23	20.0412	01/23/2001 12:00:00 AM	01/23/2000 12:00:00 AM
2635	2001	1	24	20.0446	01/24/2001 12:00:00 AM	01/24/2000 12:00:00 AM
2636	2001	1	25	20.0254	01/25/2001 12:00:00 AM	01/25/2000 12:00:00 AM
2637	2001	1	26	20.031	01/26/2001 12:00:00 AM	01/26/2000 12:00:00 AM
2638	2001	1	27	20.0619	01/27/2001 12:00:00 AM	01/27/2000 12:00:00 AM
2639	2001	1	28	20.0475	01/28/2001 12:00:00 AM	01/28/2000 12:00:00 AM
2640	2001	1	29	20.0433	01/29/2001 12:00:00 AM	01/29/2000 12:00:00 AM
2641	2001	1	30	20.0463	01/30/2001 12:00:00 AM	01/30/2000 12:00:00 AM
2642	2001	1	31	20.035	01/31/2001 12:00:00 AM	01/31/2000 12:00:00 AM
2643	2001	2	1	20.0446	02/01/2001 12:00:00 AM	02/01/2000 12:00:00 AM
2644	2001	2	2	20.0758	02/02/2001 12:00:00 AM	02/02/2000 12:00:00 AM
2645	2001	2	3	20.0658	02/03/2001 12:00:00 AM	02/03/2000 12:00:00 AM
2646	2001	2	4	20.0483	02/04/2001 12:00:00 AM	02/04/2000 12:00:00 AM
2647	2001	2	5	20.0517	02/05/2001 12:00:00 AM	02/05/2000 12:00:00 AM
2648	2001	2	6	20.0608	02/06/2001 12:00:00 AM	02/06/2000 12:00:00 AM
2649	2001	2	7	20.0842	02/07/2001 12:00:00 AM	02/07/2000 12:00:00 AM
2650	2001	2	8	20.1075	02/08/2001 12:00:00 AM	02/08/2000 12:00:00 AM
2651	2001	2	9	20.1358	02/09/2001 12:00:00 AM	02/09/2000 12:00:00 AM
2652	2001	2	10	20.1696	02/10/2001 12:00:00 AM	02/10/2000 12:00:00 AM
2653	2001	2	11	20.1804	02/11/2001 12:00:00 AM	02/11/2000 12:00:00 AM
2654	2001	2	12	20.1992	02/12/2001 12:00:00 AM	02/12/2000 12:00:00 AM
2655	2001	2	13	20.2321	02/13/2001 12:00:00 AM	02/13/2000 12:00:00 AM
2656	2001	2	14	20.2675	02/14/2001 12:00:00 AM	02/14/2000 12:00:00 AM
2657	2001	2	15	20.2754	02/15/2001 12:00:00 AM	02/15/2000 12:00:00 AM
2658	2001	2	16	20.3333	02/16/2001 12:00:00 AM	02/16/2000 12:00:00 AM
2659	2001	2	17	20.3829	02/17/2001 12:00:00 AM	02/17/2000 12:00:00 AM
2660	2001	2	18	20.4471	02/18/2001 12:00:00 AM	02/18/2000 12:00:00 AM
2661	2001	2	19	20.4742	02/19/2001 12:00:00 AM	02/19/2000 12:00:00 AM
2662	2001	2	20	20.5154	02/20/2001 12:00:00 AM	02/20/2000 12:00:00 AM
2663	2001	2	21	20.5367	02/21/2001 12:00:00 AM	02/21/2000 12:00:00 AM
2664	2001	2	22	20.6267	02/22/2001 12:00:00 AM	02/22/2000 12:00:00 AM
2665	2001	2	23	20.8042	02/23/2001 12:00:00 AM	02/23/2000 12:00:00 AM
2666	2001	2	24	20.8271	02/24/2001 12:00:00 AM	02/24/2000 12:00:00 AM
2667	2001	2	25	20.8346	02/25/2001 12:00:00 AM	02/25/2000 12:00:00 AM
2668	2001	2	26	20.8625	02/26/2001 12:00:00 AM	02/26/2000 12:00:00 AM
2669	2001	2	27	20.8692	02/27/2001 12:00:00 AM	02/27/2000 12:00:00 AM
2670	2001	2	28	20.8678	02/28/2001 12:00:00 AM	02/28/2000 12:00:00 AM
2671	2001	3	1	20.9088	03/01/2001 12:00:00 AM	03/01/2000 12:00:00 AM
2672	2001	3	2	20.9042	03/02/2001 12:00:00 AM	03/02/2000 12:00:00 AM
2673	2001	3	3	20.8829	03/03/2001 12:00:00 AM	03/03/2000 12:00:00 AM
2674	2001	3	4	20.8767	03/04/2001 12:00:00 AM	03/04/2000 12:00:00 AM
2675	2001	3	5	20.8975	03/05/2001 12:00:00 AM	03/05/2000 12:00:00 AM
2676	2001	3	6	20.9233	03/06/2001 12:00:00 AM	03/06/2000 12:00:00 AM
2677	2001	3	7	20.9462	03/07/2001 12:00:00 AM	03/07/2000 12:00:00 AM
2678	2001	3	8	20.9796	03/08/2001 12:00:00 AM	03/08/2000 12:00:00 AM
2679	2001	3	9	20.9787	03/09/2001 12:00:00 AM	03/09/2000 12:00:00 AM
2680	2001	3	10	21.0192	03/10/2001 12:00:00 AM	03/10/2000 12:00:00 AM
2681	2001	3	11	21.0496	03/11/2001 12:00:00 AM	03/11/2000 12:00:00 AM
2682	2001	3	12	21.0813	03/12/2001 12:00:00 AM	03/12/2000 12:00:00 AM
2683	2001	3	13	21.0796	03/13/2001 12:00:00 AM	03/13/2000 12:00:00 AM
2684	2001	3	14	21.0867	03/14/2001 12:00:00 AM	03/14/2000 12:00:00 AM
2685	2001	3	15	21.0971	03/15/2001 12:00:00 AM	03/15/2000 12:00:00 AM
2686	2001	3	16	21.1157	03/16/2001 12:00:00 AM	03/16/2000 12:00:00 AM
2687	2001	3	17	21.1208	03/17/2001 12:00:00 AM	03/17/2000 12:00:00 AM
2688	2001	3	18	21.1346	03/18/2001 12:00:00 AM	03/18/2000 12:00:00 AM
2689	2001	3	19	21.1346	03/19/2001 12:00:00 AM	03/19/2000 12:00:00 AM
2690	2001	3	20	21.2529	03/20/2001 12:00:00 AM	03/20/2000 12:00:00 AM
2691	2001	3	21	21.3242	03/21/2001 12:00:00 AM	03/21/2000 12:00:00 AM
2692	2001	3	22	21.3471	03/22/2001 12:00:00 AM	03/22/2000 12:00:00 AM
2693	2001	3	23	21.3704	03/23/2001 12:00:00 AM	03/23/2000 12:00:00 AM
2694	2001	3	24	21.3892	03/24/2001 12:00:00 AM	03/24/2000 12:00:00 AM
2695	2001	3	25	21.3971	03/25/2001 12:00:00 AM	03/25/2000 12:00:00 AM
2696	2001	3	26	21.3983	03/26/2001 12:00:00 AM	03/26/2000 12:00:00 AM
2697	2001	3	27	21.4213	03/27/2001 12:00:00 AM	03/27/2000 12:00:00 AM
2698	2001	3	28	21.4627	03/28/2001 12:00:00 AM	03/28/2000 12:00:00 AM
2699	2001	3	29	21.4842	03/29/2001 12:00:00 AM	03/29/2000 12:00:00 AM
2700	2001	3	30	21.4779	03/30/2001 12:00:00 AM	03/30/2000 12:00:00 AM
2701	2001	3	31	21.4967	03/31/2001 12:00:00 AM	03/31/2000 12:00:00 AM
2702	2001	4	1	21.5042	04/01/2001 12:00:00 AM	04/01/2000 12:00:00 AM
2703	2001	4	2	21.5308	04/02/2001 12:00:00 AM	04/02/2000 12:00:00 AM
2704	2001	4	3	21.5329	04/03/2001 12:00:00 AM	04/03/2000 12:00:00 AM
2705	2001	4	4	21.546	04/04/2001 12:00:00 AM	04/04/2000 12:00:00 AM
2706	2001	4	5	21.5692	04/05/2001 12:00:00 AM	04/05/2000 12:00:00 AM
2707	2001	4	6	21.6004	04/06/2001 12:00:00 AM	04/06/2000 12:00:00 AM
2708	2001	4	7	21.525	04/07/2001 12:00:00 AM	04/07/2000 12:00:00 AM
2709	2001	4	8	21.5188	04/08/2001 12:00:00 AM	04/08/2000 12:00:00 AM
2710	2001	4	9	21.5463	04/09/2001 12:00:00 AM	04/09/2000 12:00:00 AM
2711	2001	4	10	21.5654	04/10/2001 12:00:00 AM	04/10/2000 12:00:00 AM
2712	2001	4	11	21.565	04/11/2001 12:00:00 AM	04/11/2000 12:00:00 AM
2713	2001	4	12	21.615	04/12/2001 12:00:00 AM	04/12/2000 12:00:00 AM
2714	2001	4	13	21.5825	04/13/2001 12:00:00 AM	04/13/2000 12:00:00 AM
2715	2001	4	14	21.5688	04/14/2001 12:00:00 AM	04/14/2000 12:00:00 AM
2716	2001	4	15	21.5738	04/15/2001 12:00:00 AM	04/15/2000 12:00:00 AM
2717	2001	4	16	21.6317	04/16/2001 12:00:00 AM	04/16/2000 12:00:00 AM
2718	2001	4	17	21.6921	04/17/2001 12:00:00 AM	04/17/2000 12:00:00 AM
2719	2001	4	18	21.6842	04/18/2001 12:00:00 AM	04/18/2000 12:00:00 AM
2720	2001	4	19	21.6679	04/19/2001 12:00:00 AM	04/19/2000 12:00:00 AM
2721	2001	4	20	21.6725	04/20/2001 12:00:00 AM	04/20/2000 12:00:00 AM
2722	2001	4	21	21.6633	04/21/2001 12:00:00 AM	04/21/2000 12:00:00 AM
2723	2001	4	22	21.6746	04/22/2001 12:00:00 AM	04/22/2000 12:00:00 AM
2724	2001	4	23	21.6742	04/23/2001 12:00:00 AM	04/23/2000 12:00:00 AM
2725	2001	4	24	21.6813	04/24/2001 12:00:00 AM	04/24/2000 12:00:00 AM
2726	2001	4	25	21.6704	04/25/2001 12:00:00 AM	04/25/2000 12:00:00 AM
2727	2001	4	26	21.6813	04/26/2001 12:00:00 AM	04/26/2000 12:00:00 AM
2728	2001	4	27	21.6746	04/27/2001 12:00:00 AM	04/27/2000 12:00:00 AM
2729	2001	4	28	21.691	04/28/2001 12:00:00 AM	04/28/2000 12:00:00 AM
2730	2001	4	29	21.6996	04/29/2001 12:00:00 AM	04/29/2000 12:00:00 AM
2731	2001	4	30	21.7413	04/30/2001 12:00:00 AM	04/30/2000 12:00:00 AM
2732	2001	5	1	21.7717	05/01/2001 12:00:00 AM	05/01/2000 12:00:00 AM
2733	2001	5	2	21.7921	05/02/2001 12:00:00 AM	05/02/2000 12:00:00 AM
2734	2001	5	3	21.8708	05/03/2001 12:00:00 AM	05/03/2000 12:00:00 AM
2735	2001	5	4	21.9379	05/04/2001 12:00:00 AM	05/04/2000 12:00:00 AM
2736	2001	5	5	21.94	05/05/2001 12:00:00 AM	05/05/2000 12:00:00 AM
2737	2001	5	6	21.9279	05/06/2001 12:00:00 AM	05/06/2000 12:00:00 AM
2738	2001	5	7	21.9304	05/07/2001 12:00:00 AM	05/07/2000 12:00:00 AM
2739	2001	5	8	21.9192	05/08/2001 12:00:00 AM	05/08/2000 12:00:00 AM
2740	2001	5	9	21.91	05/09/2001 12:00:00 AM	05/09/2000 12:00:00 AM
2741	2001	5	10	21.895	05/10/2001 12:00:00 AM	05/10/2000 12:00:00 AM
2742	2001	5	11	21.8817	05/11/2001 12:00:00 AM	05/11/2000 12:00:00 AM
2743	2001	5	12	21.89	05/12/2001 12:00:00 AM	05/12/2000 12:00:00 AM
2744	2001	5	13	21.8892	05/13/2001 12:00:00 AM	05/13/2000 12:00:00 AM
2745	2001	5	14	21.9058	05/14/2001 12:00:00 AM	05/14/2000 12:00:00 AM
2746	2001	5	15	21.9208	05/15/2001 12:00:00 AM	05/15/2000 12:00:00 AM
2747	2001	5	16	21.8845	05/16/2001 12:00:00 AM	05/16/2000 12:00:00 AM
2748	2001	5	17	21.894	05/17/2001 12:00:00 AM	05/17/2000 12:00:00 AM
2749	2001	5	18	21.8986	05/18/2001 12:00:00 AM	05/18/2000 12:00:00 AM
2750	2001	5	19	21.903	05/19/2001 12:00:00 AM	05/19/2000 12:00:00 AM
2751	2001	5	20	21.9076	05/20/2001 12:00:00 AM	05/20/2000 12:00:00 AM
2752	2001	5	21	21.912	05/21/2001 12:00:00 AM	05/21/2000 12:00:00 AM
2753	2001	5	22	21.9166	05/22/2001 12:00:00 AM	05/22/2000 12:00:00 AM
2754	2001	5	23	21.9303	05/23/2001 12:00:00 AM	05/23/2000 12:00:00 AM
2755	2001	5	24	21.9429	05/24/2001 12:00:00 AM	05/24/2000 12:00:00 AM
2756	2001	5	25	21.9379	05/25/2001 12:00:00 AM	05/25/2000 12:00:00 AM
2757	2001	5	26	21.9246	05/26/2001 12:00:00 AM	05/26/2000 12:00:00 AM
2758	2001	5	27	21.9325	05/27/2001 12:00:00 AM	05/27/2000 12:00:00 AM
2759	2001	5	28	21.9271	05/28/2001 12:00:00 AM	05/28/2000 12:00:00 AM
2760	2001	5	29	21.935	05/29/2001 12:00:00 AM	05/29/2000 12:00:00 AM
2761	2001	5	30	21.9333	05/30/2001 12:00:00 AM	05/30/2000 12:00:00 AM
2762	2001	5	31	21.9275	05/31/2001 12:00:00 AM	05/31/2000 12:00:00 AM
2763	2001	6	1	21.9279	06/01/2001 12:00:00 AM	06/01/2000 12:00:00 AM
2764	2001	6	2	21.9254	06/02/2001 12:00:00 AM	06/02/2000 12:00:00 AM
2765	2001	6	3	21.9371	06/03/2001 12:00:00 AM	06/03/2000 12:00:00 AM
2766	2001	6	4	21.9067	06/04/2001 12:00:00 AM	06/04/2000 12:00:00 AM
2767	2001	6	5	21.9217	06/05/2001 12:00:00 AM	06/05/2000 12:00:00 AM
2768	2001	6	6	21.9179	06/06/2001 12:00:00 AM	06/06/2000 12:00:00 AM
2769	2001	6	7	21.9298	06/07/2001 12:00:00 AM	06/07/2000 12:00:00 AM
2770	2001	6	8	21.9283	06/08/2001 12:00:00 AM	06/08/2000 12:00:00 AM
2771	2001	6	9	21.9483	06/09/2001 12:00:00 AM	06/09/2000 12:00:00 AM
2772	2001	6	10	21.9408	06/10/2001 12:00:00 AM	06/10/2000 12:00:00 AM
2773	2001	6	11	21.9812	06/11/2001 12:00:00 AM	06/11/2000 12:00:00 AM
2774	2001	6	12	21.92	06/12/2001 12:00:00 AM	06/12/2000 12:00:00 AM
2775	2001	6	13	21.9333	06/13/2001 12:00:00 AM	06/13/2000 12:00:00 AM
2776	2001	6	14	21.9458	06/14/2001 12:00:00 AM	06/14/2000 12:00:00 AM
2777	2001	6	15	21.945	06/15/2001 12:00:00 AM	06/15/2000 12:00:00 AM
2778	2001	6	16	21.9196	06/16/2001 12:00:00 AM	06/16/2000 12:00:00 AM
2779	2001	6	17	21.8992	06/17/2001 12:00:00 AM	06/17/2000 12:00:00 AM
2780	2001	6	18	21.9187	06/18/2001 12:00:00 AM	06/18/2000 12:00:00 AM
2781	2001	6	19	21.9125	06/19/2001 12:00:00 AM	06/19/2000 12:00:00 AM
2782	2001	6	20	21.9237	06/20/2001 12:00:00 AM	06/20/2000 12:00:00 AM
2783	2001	6	21	21.9371	06/21/2001 12:00:00 AM	06/21/2000 12:00:00 AM
2784	2001	6	22	21.9337	06/22/2001 12:00:00 AM	06/22/2000 12:00:00 AM
2785	2001	6	23	21.9142	06/23/2001 12:00:00 AM	06/23/2000 12:00:00 AM
2786	2001	6	24	21.9083	06/24/2001 12:00:00 AM	06/24/2000 12:00:00 AM
2787	2001	6	25	21.8971	06/25/2001 12:00:00 AM	06/25/2000 12:00:00 AM
2788	2001	6	26	21.8679	06/26/2001 12:00:00 AM	06/26/2000 12:00:00 AM
2789	2001	6	27	21.86	06/27/2001 12:00:00 AM	06/27/2000 12:00:00 AM
2790	2001	6	28	21.86	06/28/2001 12:00:00 AM	06/28/2000 12:00:00 AM
2791	2001	6	29	21.86	06/29/2001 12:00:00 AM	06/29/2000 12:00:00 AM
2792	2001	6	30	21.86	06/30/2001 12:00:00 AM	06/30/2000 12:00:00 AM
2793	2001	7	1	21.86	07/01/2001 12:00:00 AM	07/01/2000 12:00:00 AM
2794	2001	7	2	21.8577	07/02/2001 12:00:00 AM	07/02/2000 12:00:00 AM
2795	2001	7	3	21.8492	07/03/2001 12:00:00 AM	07/03/2000 12:00:00 AM
2796	2001	7	4	21.855	07/04/2001 12:00:00 AM	07/04/2000 12:00:00 AM
2797	2001	7	5	21.8271	07/05/2001 12:00:00 AM	07/05/2000 12:00:00 AM
2798	2001	7	6	21.8085	07/06/2001 12:00:00 AM	07/06/2000 12:00:00 AM
2799	2001	7	7	21.774	07/07/2001 12:00:00 AM	07/07/2000 12:00:00 AM
2800	2001	7	8	21.7433	07/08/2001 12:00:00 AM	07/08/2000 12:00:00 AM
2801	2001	7	9	21.7229	07/09/2001 12:00:00 AM	07/09/2000 12:00:00 AM
2802	2001	7	10	21.7006	07/10/2001 12:00:00 AM	07/10/2000 12:00:00 AM
2803	2001	7	11	21.6883	07/11/2001 12:00:00 AM	07/11/2000 12:00:00 AM
2804	2001	7	12	21.6585	07/12/2001 12:00:00 AM	07/12/2000 12:00:00 AM
2805	2001	7	13	21.6354	07/13/2001 12:00:00 AM	07/13/2000 12:00:00 AM
2806	2001	7	14	21.6054	07/14/2001 12:00:00 AM	07/14/2000 12:00:00 AM
2807	2001	7	15	21.6038	07/15/2001 12:00:00 AM	07/15/2000 12:00:00 AM
2808	2001	7	16	21.6446	07/16/2001 12:00:00 AM	07/16/2000 12:00:00 AM
2809	2001	7	17	21.6496	07/17/2001 12:00:00 AM	07/17/2000 12:00:00 AM
2810	2001	7	18	21.6342	07/18/2001 12:00:00 AM	07/18/2000 12:00:00 AM
2811	2001	7	19	21.6137	07/19/2001 12:00:00 AM	07/19/2000 12:00:00 AM
2812	2001	7	20	21.6112	07/20/2001 12:00:00 AM	07/20/2000 12:00:00 AM
2813	2001	7	21	21.6102	07/21/2001 12:00:00 AM	07/21/2000 12:00:00 AM
2814	2001	7	22	21.5942	07/22/2001 12:00:00 AM	07/22/2000 12:00:00 AM
2815	2001	7	23	21.5908	07/23/2001 12:00:00 AM	07/23/2000 12:00:00 AM
2816	2001	7	24	21.5775	07/24/2001 12:00:00 AM	07/24/2000 12:00:00 AM
2817	2001	7	25	21.5704	07/25/2001 12:00:00 AM	07/25/2000 12:00:00 AM
2818	2001	7	26	21.5746	07/26/2001 12:00:00 AM	07/26/2000 12:00:00 AM
2819	2001	7	27	21.5725	07/27/2001 12:00:00 AM	07/27/2000 12:00:00 AM
2820	2001	7	28	21.5894	07/28/2001 12:00:00 AM	07/28/2000 12:00:00 AM
2821	2001	7	29	21.5829	07/29/2001 12:00:00 AM	07/29/2000 12:00:00 AM
2822	2001	7	30	21.5721	07/30/2001 12:00:00 AM	07/30/2000 12:00:00 AM
2823	2001	7	31	21.5594	07/31/2001 12:00:00 AM	07/31/2000 12:00:00 AM
2824	2001	8	1	21.5394	08/01/2001 12:00:00 AM	08/01/2000 12:00:00 AM
2825	2001	8	2	21.5371	08/02/2001 12:00:00 AM	08/02/2000 12:00:00 AM
2826	2001	8	3	21.5304	08/03/2001 12:00:00 AM	08/03/2000 12:00:00 AM
2827	2001	8	4	21.5115	08/04/2001 12:00:00 AM	08/04/2000 12:00:00 AM
2828	2001	8	5	21.4854	08/05/2001 12:00:00 AM	08/05/2000 12:00:00 AM
2829	2001	8	6	21.4662	08/06/2001 12:00:00 AM	08/06/2000 12:00:00 AM
2830	2001	8	7	21.4323	08/07/2001 12:00:00 AM	08/07/2000 12:00:00 AM
2831	2001	8	8	21.4215	08/08/2001 12:00:00 AM	08/08/2000 12:00:00 AM
2832	2001	8	9	21.3975	08/09/2001 12:00:00 AM	08/09/2000 12:00:00 AM
2833	2001	8	10	21.3875	08/10/2001 12:00:00 AM	08/10/2000 12:00:00 AM
2834	2001	8	11	21.3646	08/11/2001 12:00:00 AM	08/11/2000 12:00:00 AM
2835	2001	8	12	21.3446	08/12/2001 12:00:00 AM	08/12/2000 12:00:00 AM
2836	2001	8	13	21.3267	08/13/2001 12:00:00 AM	08/13/2000 12:00:00 AM
2837	2001	8	14	21.3058	08/14/2001 12:00:00 AM	08/14/2000 12:00:00 AM
2838	2001	8	15	21.2942	08/15/2001 12:00:00 AM	08/15/2000 12:00:00 AM
2839	2001	8	16	21.2796	08/16/2001 12:00:00 AM	08/16/2000 12:00:00 AM
2840	2001	8	17	21.2679	08/17/2001 12:00:00 AM	08/17/2000 12:00:00 AM
2841	2001	8	18	21.2488	08/18/2001 12:00:00 AM	08/18/2000 12:00:00 AM
2842	2001	8	19	21.2273	08/19/2001 12:00:00 AM	08/19/2000 12:00:00 AM
2843	2001	8	20	21.2108	08/20/2001 12:00:00 AM	08/20/2000 12:00:00 AM
2844	2001	8	21	21.2375	08/21/2001 12:00:00 AM	08/21/2000 12:00:00 AM
2845	2001	8	22	21.4088	08/22/2001 12:00:00 AM	08/22/2000 12:00:00 AM
2846	2001	8	23	21.515	08/23/2001 12:00:00 AM	08/23/2000 12:00:00 AM
2847	2001	8	24	21.4658	08/24/2001 12:00:00 AM	08/24/2000 12:00:00 AM
2848	2001	8	25	21.4662	08/25/2001 12:00:00 AM	08/25/2000 12:00:00 AM
2849	2001	8	26	21.4696	08/26/2001 12:00:00 AM	08/26/2000 12:00:00 AM
2850	2001	8	27	21.4671	08/27/2001 12:00:00 AM	08/27/2000 12:00:00 AM
2851	2001	8	28	21.4225	08/28/2001 12:00:00 AM	08/28/2000 12:00:00 AM
2852	2001	8	29	21.3469	08/29/2001 12:00:00 AM	08/29/2000 12:00:00 AM
2853	2001	8	30	21.345	08/30/2001 12:00:00 AM	08/30/2000 12:00:00 AM
2854	2001	8	31	21.3183	08/31/2001 12:00:00 AM	08/31/2000 12:00:00 AM
2855	2001	9	1	21.2965	09/01/2001 12:00:00 AM	09/01/2000 12:00:00 AM
2856	2001	9	2	21.289	09/02/2001 12:00:00 AM	09/02/2000 12:00:00 AM
2857	2001	9	3	21.2723	09/03/2001 12:00:00 AM	09/03/2000 12:00:00 AM
2858	2001	9	4	21.2521	09/04/2001 12:00:00 AM	09/04/2000 12:00:00 AM
2859	2001	9	5	21.2425	09/05/2001 12:00:00 AM	09/05/2000 12:00:00 AM
2860	2001	9	6	21.2283	09/06/2001 12:00:00 AM	09/06/2000 12:00:00 AM
2861	2001	9	7	21.2092	09/07/2001 12:00:00 AM	09/07/2000 12:00:00 AM
2862	2001	9	8	21.1973	09/08/2001 12:00:00 AM	09/08/2000 12:00:00 AM
2863	2001	9	9	21.1896	09/09/2001 12:00:00 AM	09/09/2000 12:00:00 AM
2864	2001	9	10	21.1904	09/10/2001 12:00:00 AM	09/10/2000 12:00:00 AM
2865	2001	9	11	21.1844	09/11/2001 12:00:00 AM	09/11/2000 12:00:00 AM
2866	2001	9	12	21.1823	09/12/2001 12:00:00 AM	09/12/2000 12:00:00 AM
2867	2001	9	13	21.1754	09/13/2001 12:00:00 AM	09/13/2000 12:00:00 AM
2868	2001	9	14	21.1708	09/14/2001 12:00:00 AM	09/14/2000 12:00:00 AM
2869	2001	9	15	21.1608	09/15/2001 12:00:00 AM	09/15/2000 12:00:00 AM
2870	2001	9	16	21.1346	09/16/2001 12:00:00 AM	09/16/2000 12:00:00 AM
2871	2001	9	17	21.1079	09/17/2001 12:00:00 AM	09/17/2000 12:00:00 AM
2872	2001	9	18	21.12	09/18/2001 12:00:00 AM	09/18/2000 12:00:00 AM
2873	2001	9	19	21.0771	09/19/2001 12:00:00 AM	09/19/2000 12:00:00 AM
2874	2001	9	20	21.0492	09/20/2001 12:00:00 AM	09/20/2000 12:00:00 AM
2875	2001	9	21	21.0388	09/21/2001 12:00:00 AM	09/21/2000 12:00:00 AM
2876	2001	9	22	21.0129	09/22/2001 12:00:00 AM	09/22/2000 12:00:00 AM
2877	2001	9	23	21.0065	09/23/2001 12:00:00 AM	09/23/2000 12:00:00 AM
2878	2001	9	24	20.9781	09/24/2001 12:00:00 AM	09/24/2000 12:00:00 AM
2879	2001	9	25	20.9642	09/25/2001 12:00:00 AM	09/25/2000 12:00:00 AM
2880	2001	9	26	20.9763	09/26/2001 12:00:00 AM	09/26/2000 12:00:00 AM
2881	2001	9	27	20.9304	09/27/2001 12:00:00 AM	09/27/2000 12:00:00 AM
2882	2001	9	28	20.9281	09/28/2001 12:00:00 AM	09/28/2000 12:00:00 AM
2883	2001	9	29	20.9145	09/29/2001 12:00:00 AM	09/29/2000 12:00:00 AM
2884	2001	9	30	20.9114	09/30/2001 12:00:00 AM	09/30/2000 12:00:00 AM
2885	2001	10	1	20.8854	10/01/2001 12:00:00 AM	10/01/2000 12:00:00 AM
2886	2001	10	2	20.8642	10/02/2001 12:00:00 AM	10/02/2000 12:00:00 AM
2887	2001	10	3	20.8733	10/03/2001 12:00:00 AM	10/03/2000 12:00:00 AM
2888	2001	10	4	20.8283	10/04/2001 12:00:00 AM	10/04/2000 12:00:00 AM
2889	2001	10	5	20.8229	10/05/2001 12:00:00 AM	10/05/2000 12:00:00 AM
2890	2001	10	6	20.8292	10/06/2001 12:00:00 AM	10/06/2000 12:00:00 AM
2891	2001	10	7	20.8125	10/07/2001 12:00:00 AM	10/07/2000 12:00:00 AM
2892	2001	10	8	20.7829	10/08/2001 12:00:00 AM	10/08/2000 12:00:00 AM
2893	2001	10	9	20.7704	10/09/2001 12:00:00 AM	10/09/2000 12:00:00 AM
2894	2001	10	10	20.7575	10/10/2001 12:00:00 AM	10/10/2000 12:00:00 AM
2895	2001	10	11	20.7398	10/11/2001 12:00:00 AM	10/11/2000 12:00:00 AM
2896	2001	10	12	20.73	10/12/2001 12:00:00 AM	10/12/2000 12:00:00 AM
2897	2001	10	13	20.7021	10/13/2001 12:00:00 AM	10/13/2000 12:00:00 AM
2898	2001	10	14	20.7123	10/14/2001 12:00:00 AM	10/14/2000 12:00:00 AM
2899	2001	10	15	20.6556	10/15/2001 12:00:00 AM	10/15/2000 12:00:00 AM
2900	2001	10	16	20.6804	10/16/2001 12:00:00 AM	10/16/2000 12:00:00 AM
2901	2001	10	17	20.6356	10/17/2001 12:00:00 AM	10/17/2000 12:00:00 AM
2902	2001	10	18	20.635	10/18/2001 12:00:00 AM	10/18/2000 12:00:00 AM
2903	2001	10	19	20.6242	10/19/2001 12:00:00 AM	10/19/2000 12:00:00 AM
2904	2001	10	20	20.6238	10/20/2001 12:00:00 AM	10/20/2000 12:00:00 AM
2905	2001	10	21	20.6062	10/21/2001 12:00:00 AM	10/21/2000 12:00:00 AM
2906	2001	10	22	20.569	10/22/2001 12:00:00 AM	10/22/2000 12:00:00 AM
2907	2001	10	23	20.5765	10/23/2001 12:00:00 AM	10/23/2000 12:00:00 AM
2908	2001	10	24	20.555	10/24/2001 12:00:00 AM	10/24/2000 12:00:00 AM
2909	2001	10	25	20.5329	10/25/2001 12:00:00 AM	10/25/2000 12:00:00 AM
2910	2001	10	26	20.5342	10/26/2001 12:00:00 AM	10/26/2000 12:00:00 AM
2911	2001	10	27	20.5094	10/27/2001 12:00:00 AM	10/27/2000 12:00:00 AM
2912	2001	10	28	20.495	10/28/2001 12:00:00 AM	10/28/2000 12:00:00 AM
2913	2001	10	29	20.4798	10/29/2001 12:00:00 AM	10/29/2000 12:00:00 AM
2914	2001	10	30	20.4667	10/30/2001 12:00:00 AM	10/30/2000 12:00:00 AM
2915	2001	10	31	20.4415	10/31/2001 12:00:00 AM	10/31/2000 12:00:00 AM
2916	2001	11	1	20.4392	11/01/2001 12:00:00 AM	11/01/2000 12:00:00 AM
2917	2001	11	2	20.4358	11/02/2001 12:00:00 AM	11/02/2000 12:00:00 AM
2918	2001	11	3	20.4021	11/03/2001 12:00:00 AM	11/03/2000 12:00:00 AM
2919	2001	11	4	20.3796	11/04/2001 12:00:00 AM	11/04/2000 12:00:00 AM
2920	2001	11	5	20.3627	11/05/2001 12:00:00 AM	11/05/2000 12:00:00 AM
2921	2001	11	6	20.3479	11/06/2001 12:00:00 AM	11/06/2000 12:00:00 AM
2922	2001	11	7	20.3208	11/07/2001 12:00:00 AM	11/07/2000 12:00:00 AM
2923	2001	11	8	20.3421	11/08/2001 12:00:00 AM	11/08/2000 12:00:00 AM
2924	2001	11	9	20.3033	11/09/2001 12:00:00 AM	11/09/2000 12:00:00 AM
2925	2001	11	10	20.3017	11/10/2001 12:00:00 AM	11/10/2000 12:00:00 AM
2926	2001	11	11	20.2721	11/11/2001 12:00:00 AM	11/11/2000 12:00:00 AM
2927	2001	11	12	20.2652	11/12/2001 12:00:00 AM	11/12/2000 12:00:00 AM
2928	2001	11	13	20.2688	11/13/2001 12:00:00 AM	11/13/2000 12:00:00 AM
2929	2001	11	14	20.28	11/14/2001 12:00:00 AM	11/14/2000 12:00:00 AM
2930	2001	11	15	20.1988	11/15/2001 12:00:00 AM	11/15/2000 12:00:00 AM
2931	2001	11	16	20.2112	11/16/2001 12:00:00 AM	11/16/2000 12:00:00 AM
2932	2001	11	17	20.2044	11/17/2001 12:00:00 AM	11/17/2000 12:00:00 AM
2933	2001	11	18	20.1846	11/18/2001 12:00:00 AM	11/18/2000 12:00:00 AM
2934	2001	11	19	20.16	11/19/2001 12:00:00 AM	11/19/2000 12:00:00 AM
2935	2001	11	20	20.1446	11/20/2001 12:00:00 AM	11/20/2000 12:00:00 AM
2936	2001	11	21	20.1337	11/21/2001 12:00:00 AM	11/21/2000 12:00:00 AM
2937	2001	11	22	20.1354	11/22/2001 12:00:00 AM	11/22/2000 12:00:00 AM
2938	2001	11	23	20.0933	11/23/2001 12:00:00 AM	11/23/2000 12:00:00 AM
2939	2001	11	24	20.1025	11/24/2001 12:00:00 AM	11/24/2000 12:00:00 AM
2940	2001	11	25	20.0671	11/25/2001 12:00:00 AM	11/25/2000 12:00:00 AM
2941	2001	11	26	20.0538	11/26/2001 12:00:00 AM	11/26/2000 12:00:00 AM
2942	2001	11	27	20.0458	11/27/2001 12:00:00 AM	11/27/2000 12:00:00 AM
2943	2001	11	28	20.0263	11/28/2001 12:00:00 AM	11/28/2000 12:00:00 AM
2944	2001	11	29	20.0229	11/29/2001 12:00:00 AM	11/29/2000 12:00:00 AM
2945	2001	11	30	20.0033	11/30/2001 12:00:00 AM	11/30/2000 12:00:00 AM
2946	2001	12	1	20.0004	12/01/2001 12:00:00 AM	12/01/2000 12:00:00 AM
2947	2001	12	2	20.0046	12/02/2001 12:00:00 AM	12/02/2000 12:00:00 AM
2948	2001	12	3	19.9917	12/03/2001 12:00:00 AM	12/03/2000 12:00:00 AM
2949	2001	12	4	20.0023	12/04/2001 12:00:00 AM	12/04/2000 12:00:00 AM
2950	2001	12	5	20.0123	12/05/2001 12:00:00 AM	12/05/2000 12:00:00 AM
2951	2001	12	6	20.0033	12/06/2001 12:00:00 AM	12/06/2000 12:00:00 AM
2952	2001	12	7	20.0296	12/07/2001 12:00:00 AM	12/07/2000 12:00:00 AM
2953	2001	12	8	19.996	12/08/2001 12:00:00 AM	12/08/2000 12:00:00 AM
2954	2001	12	9	20.0075	12/09/2001 12:00:00 AM	12/09/2000 12:00:00 AM
2955	2001	12	10	20.0019	12/10/2001 12:00:00 AM	12/10/2000 12:00:00 AM
2956	2001	12	11	20.0129	12/11/2001 12:00:00 AM	12/11/2000 12:00:00 AM
2957	2001	12	12	19.9975	12/12/2001 12:00:00 AM	12/12/2000 12:00:00 AM
2958	2001	12	13	20.0146	12/13/2001 12:00:00 AM	12/13/2000 12:00:00 AM
2959	2001	12	14	20.001	12/14/2001 12:00:00 AM	12/14/2000 12:00:00 AM
2960	2001	12	15	20.0025	12/15/2001 12:00:00 AM	12/15/2000 12:00:00 AM
2961	2001	12	16	19.9954	12/16/2001 12:00:00 AM	12/16/2000 12:00:00 AM
2962	2001	12	17	19.9867	12/17/2001 12:00:00 AM	12/17/2000 12:00:00 AM
2963	2001	12	18	20.0052	12/18/2001 12:00:00 AM	12/18/2000 12:00:00 AM
2964	2001	12	19	20.0092	12/19/2001 12:00:00 AM	12/19/2000 12:00:00 AM
2965	2001	12	20	19.9937	12/20/2001 12:00:00 AM	12/20/2000 12:00:00 AM
2966	2001	12	21	19.9896	12/21/2001 12:00:00 AM	12/21/2000 12:00:00 AM
2967	2001	12	22	19.9892	12/22/2001 12:00:00 AM	12/22/2000 12:00:00 AM
2968	2001	12	23	19.9973	12/23/2001 12:00:00 AM	12/23/2000 12:00:00 AM
2969	2001	12	24	20.0004	12/24/2001 12:00:00 AM	12/24/2000 12:00:00 AM
2970	2001	12	25	20.0175	12/25/2001 12:00:00 AM	12/25/2000 12:00:00 AM
2971	2001	12	26	20.0067	12/26/2001 12:00:00 AM	12/26/2000 12:00:00 AM
2972	2001	12	27	20.0262	12/27/2001 12:00:00 AM	12/27/2000 12:00:00 AM
2973	2001	12	28	19.9971	12/28/2001 12:00:00 AM	12/28/2000 12:00:00 AM
2974	2001	12	29	19.9779	12/29/2001 12:00:00 AM	12/29/2000 12:00:00 AM
2975	2001	12	30	20.0087	12/30/2001 12:00:00 AM	12/30/2000 12:00:00 AM
2976	2001	12	31	19.9779	12/31/2001 12:00:00 AM	12/31/2000 12:00:00 AM
2977	2002	1	1	19.9857	01/01/2002 12:00:00 AM	01/01/2000 12:00:00 AM
2978	2002	1	2	19.9703	01/02/2002 12:00:00 AM	01/02/2000 12:00:00 AM
2979	2002	1	3	19.9942	01/03/2002 12:00:00 AM	01/03/2000 12:00:00 AM
2980	2002	1	4	19.9812	01/04/2002 12:00:00 AM	01/04/2000 12:00:00 AM
2981	2002	1	5	20.0033	01/05/2002 12:00:00 AM	01/05/2000 12:00:00 AM
2982	2002	1	6	19.9817	01/06/2002 12:00:00 AM	01/06/2000 12:00:00 AM
2983	2002	1	7	20.0046	01/07/2002 12:00:00 AM	01/07/2000 12:00:00 AM
2984	2002	1	8	19.9958	01/08/2002 12:00:00 AM	01/08/2000 12:00:00 AM
2985	2002	1	9	19.9975	01/09/2002 12:00:00 AM	01/09/2000 12:00:00 AM
2986	2002	1	10	20.0867	01/10/2002 12:00:00 AM	01/10/2000 12:00:00 AM
2987	2002	1	11	20.1611	01/11/2002 12:00:00 AM	01/11/2000 12:00:00 AM
2988	2002	1	12	20.1367	01/12/2002 12:00:00 AM	01/12/2000 12:00:00 AM
2989	2002	1	13	20.1098	01/13/2002 12:00:00 AM	01/13/2000 12:00:00 AM
2990	2002	1	14	20.0827	01/14/2002 12:00:00 AM	01/14/2000 12:00:00 AM
2991	2002	1	15	20.0556	01/15/2002 12:00:00 AM	01/15/2000 12:00:00 AM
2992	2002	1	16	20.0286	01/16/2002 12:00:00 AM	01/16/2000 12:00:00 AM
2993	2002	1	17	19.9946	01/17/2002 12:00:00 AM	01/17/2000 12:00:00 AM
2994	2002	1	18	20.015	01/18/2002 12:00:00 AM	01/18/2000 12:00:00 AM
2995	2002	1	19	20.0054	01/19/2002 12:00:00 AM	01/19/2000 12:00:00 AM
2996	2002	1	20	20.0346	01/20/2002 12:00:00 AM	01/20/2000 12:00:00 AM
2997	2002	1	21	20.0554	01/21/2002 12:00:00 AM	01/21/2000 12:00:00 AM
2998	2002	1	22	19.9858	01/22/2002 12:00:00 AM	01/22/2000 12:00:00 AM
2999	2002	1	23	20.0658	01/23/2002 12:00:00 AM	01/23/2000 12:00:00 AM
3000	2002	1	24	19.9725	01/24/2002 12:00:00 AM	01/24/2000 12:00:00 AM
3001	2002	1	25	19.9654	01/25/2002 12:00:00 AM	01/25/2000 12:00:00 AM
3002	2002	1	26	19.9921	01/26/2002 12:00:00 AM	01/26/2000 12:00:00 AM
3003	2002	1	27	19.985	01/27/2002 12:00:00 AM	01/27/2000 12:00:00 AM
3004	2002	1	28	19.9921	01/28/2002 12:00:00 AM	01/28/2000 12:00:00 AM
3005	2002	1	29	20.026	01/29/2002 12:00:00 AM	01/29/2000 12:00:00 AM
3006	2002	1	30	19.9638	01/30/2002 12:00:00 AM	01/30/2000 12:00:00 AM
3007	2002	1	31	19.995	01/31/2002 12:00:00 AM	01/31/2000 12:00:00 AM
3008	2002	2	1	19.9771	02/01/2002 12:00:00 AM	02/01/2000 12:00:00 AM
3009	2002	2	2	20.0121	02/02/2002 12:00:00 AM	02/02/2000 12:00:00 AM
3010	2002	2	3	20.0017	02/03/2002 12:00:00 AM	02/03/2000 12:00:00 AM
3011	2002	2	4	19.9838	02/04/2002 12:00:00 AM	02/04/2000 12:00:00 AM
3012	2002	2	5	20.0175	02/05/2002 12:00:00 AM	02/05/2000 12:00:00 AM
3013	2002	2	6	20.0046	02/06/2002 12:00:00 AM	02/06/2000 12:00:00 AM
3014	2002	2	7	19.9913	02/07/2002 12:00:00 AM	02/07/2000 12:00:00 AM
3015	2002	2	8	20.0296	02/08/2002 12:00:00 AM	02/08/2000 12:00:00 AM
3016	2002	2	9	19.9346	02/09/2002 12:00:00 AM	02/09/2000 12:00:00 AM
3017	2002	2	10	20.0246	02/10/2002 12:00:00 AM	02/10/2000 12:00:00 AM
3018	2002	2	11	19.99	02/11/2002 12:00:00 AM	02/11/2000 12:00:00 AM
3019	2002	2	12	20.0287	02/12/2002 12:00:00 AM	02/12/2000 12:00:00 AM
3020	2002	2	13	20.0383	02/13/2002 12:00:00 AM	02/13/2000 12:00:00 AM
3021	2002	2	14	20.0642	02/14/2002 12:00:00 AM	02/14/2000 12:00:00 AM
3022	2002	2	15	20.1575	02/15/2002 12:00:00 AM	02/15/2000 12:00:00 AM
3023	2002	2	16	20.2583	02/16/2002 12:00:00 AM	02/16/2000 12:00:00 AM
3024	2002	2	17	20.3419	02/17/2002 12:00:00 AM	02/17/2000 12:00:00 AM
3025	2002	2	18	20.4233	02/18/2002 12:00:00 AM	02/18/2000 12:00:00 AM
3026	2002	2	19	20.3533	02/19/2002 12:00:00 AM	02/19/2000 12:00:00 AM
3027	2002	2	20	20.2204	02/20/2002 12:00:00 AM	02/20/2000 12:00:00 AM
3028	2002	2	21	20.27	02/21/2002 12:00:00 AM	02/21/2000 12:00:00 AM
3029	2002	2	22	20.2512	02/22/2002 12:00:00 AM	02/22/2000 12:00:00 AM
3030	2002	2	23	20.2321	02/23/2002 12:00:00 AM	02/23/2000 12:00:00 AM
3031	2002	2	24	20.2742	02/24/2002 12:00:00 AM	02/24/2000 12:00:00 AM
3032	2002	2	25	20.2769	02/25/2002 12:00:00 AM	02/25/2000 12:00:00 AM
3033	2002	2	26	20.2598	02/26/2002 12:00:00 AM	02/26/2000 12:00:00 AM
3034	2002	2	27	20.3206	02/27/2002 12:00:00 AM	02/27/2000 12:00:00 AM
3035	2002	2	28	20.3388	02/28/2002 12:00:00 AM	02/28/2000 12:00:00 AM
3036	2002	3	1	20.3479	03/01/2002 12:00:00 AM	03/01/2000 12:00:00 AM
3037	2002	3	2	20.3733	03/02/2002 12:00:00 AM	03/02/2000 12:00:00 AM
3038	2002	3	3	20.4142	03/03/2002 12:00:00 AM	03/03/2000 12:00:00 AM
3039	2002	3	4	20.4112	03/04/2002 12:00:00 AM	03/04/2000 12:00:00 AM
3040	2002	3	5	20.4398	03/05/2002 12:00:00 AM	03/05/2000 12:00:00 AM
3041	2002	3	6	20.5029	03/06/2002 12:00:00 AM	03/06/2000 12:00:00 AM
3042	2002	3	7	20.5348	03/07/2002 12:00:00 AM	03/07/2000 12:00:00 AM
3043	2002	3	8	20.5538	03/08/2002 12:00:00 AM	03/08/2000 12:00:00 AM
3044	2002	3	9	20.5525	03/09/2002 12:00:00 AM	03/09/2000 12:00:00 AM
3045	2002	3	10	20.5883	03/10/2002 12:00:00 AM	03/10/2000 12:00:00 AM
3046	2002	3	11	20.6788	03/11/2002 12:00:00 AM	03/11/2000 12:00:00 AM
3047	2002	3	12	20.5829	03/12/2002 12:00:00 AM	03/12/2000 12:00:00 AM
3048	2002	3	13	20.6671	03/13/2002 12:00:00 AM	03/13/2000 12:00:00 AM
3049	2002	3	14	20.7354	03/14/2002 12:00:00 AM	03/14/2000 12:00:00 AM
3050	2002	3	15	20.6913	03/15/2002 12:00:00 AM	03/15/2000 12:00:00 AM
3051	2002	3	16	20.7312	03/16/2002 12:00:00 AM	03/16/2000 12:00:00 AM
3052	2002	3	17	20.775	03/17/2002 12:00:00 AM	03/17/2000 12:00:00 AM
3053	2002	3	18	20.8021	03/18/2002 12:00:00 AM	03/18/2000 12:00:00 AM
3054	2002	3	19	20.8062	03/19/2002 12:00:00 AM	03/19/2000 12:00:00 AM
3055	2002	3	20	20.8321	03/20/2002 12:00:00 AM	03/20/2000 12:00:00 AM
3056	2002	3	21	20.8729	03/21/2002 12:00:00 AM	03/21/2000 12:00:00 AM
3057	2002	3	22	20.8892	03/22/2002 12:00:00 AM	03/22/2000 12:00:00 AM
3058	2002	3	23	20.8879	03/23/2002 12:00:00 AM	03/23/2000 12:00:00 AM
3059	2002	3	24	20.9444	03/24/2002 12:00:00 AM	03/24/2000 12:00:00 AM
3060	2002	3	25	20.9594	03/25/2002 12:00:00 AM	03/25/2000 12:00:00 AM
3061	2002	3	26	20.9646	03/26/2002 12:00:00 AM	03/26/2000 12:00:00 AM
3062	2002	3	27	20.989	03/27/2002 12:00:00 AM	03/27/2000 12:00:00 AM
3063	2002	3	28	21.0146	03/28/2002 12:00:00 AM	03/28/2000 12:00:00 AM
3064	2002	3	29	21.0579	03/29/2002 12:00:00 AM	03/29/2000 12:00:00 AM
3065	2002	3	30	21.0792	03/30/2002 12:00:00 AM	03/30/2000 12:00:00 AM
3066	2002	3	31	21.1112	03/31/2002 12:00:00 AM	03/31/2000 12:00:00 AM
3067	2002	4	1	21.1196	04/01/2002 12:00:00 AM	04/01/2000 12:00:00 AM
3068	2002	4	2	21.1731	04/02/2002 12:00:00 AM	04/02/2000 12:00:00 AM
3069	2002	4	3	21.16	04/03/2002 12:00:00 AM	04/03/2000 12:00:00 AM
3070	2002	4	4	21.2096	04/04/2002 12:00:00 AM	04/04/2000 12:00:00 AM
3071	2002	4	5	21.2121	04/05/2002 12:00:00 AM	04/05/2000 12:00:00 AM
3072	2002	4	6	21.251	04/06/2002 12:00:00 AM	04/06/2000 12:00:00 AM
3073	2002	4	7	21.2731	04/07/2002 12:00:00 AM	04/07/2000 12:00:00 AM
3074	2002	4	8	21.3406	04/08/2002 12:00:00 AM	04/08/2000 12:00:00 AM
3075	2002	4	9	21.3525	04/09/2002 12:00:00 AM	04/09/2000 12:00:00 AM
3076	2002	4	10	21.3762	04/10/2002 12:00:00 AM	04/10/2000 12:00:00 AM
3077	2002	4	11	21.4077	04/11/2002 12:00:00 AM	04/11/2000 12:00:00 AM
3078	2002	4	12	21.4073	04/12/2002 12:00:00 AM	04/12/2000 12:00:00 AM
3079	2002	4	13	21.4346	04/13/2002 12:00:00 AM	04/13/2000 12:00:00 AM
3080	2002	4	14	21.4506	04/14/2002 12:00:00 AM	04/14/2000 12:00:00 AM
3081	2002	4	15	21.5025	04/15/2002 12:00:00 AM	04/15/2000 12:00:00 AM
3082	2002	4	16	21.4685	04/16/2002 12:00:00 AM	04/16/2000 12:00:00 AM
3083	2002	4	17	21.5483	04/17/2002 12:00:00 AM	04/17/2000 12:00:00 AM
3084	2002	4	18	21.6071	04/18/2002 12:00:00 AM	04/18/2000 12:00:00 AM
3085	2002	4	19	21.5585	04/19/2002 12:00:00 AM	04/19/2000 12:00:00 AM
3086	2002	4	20	21.5892	04/20/2002 12:00:00 AM	04/20/2000 12:00:00 AM
3087	2002	4	21	21.6004	04/21/2002 12:00:00 AM	04/21/2000 12:00:00 AM
3088	2002	4	22	21.6412	04/22/2002 12:00:00 AM	04/22/2000 12:00:00 AM
3089	2002	4	23	21.67	04/23/2002 12:00:00 AM	04/23/2000 12:00:00 AM
3090	2002	4	24	21.7046	04/24/2002 12:00:00 AM	04/24/2000 12:00:00 AM
3091	2002	4	25	21.7213	04/25/2002 12:00:00 AM	04/25/2000 12:00:00 AM
3092	2002	4	26	21.7063	04/26/2002 12:00:00 AM	04/26/2000 12:00:00 AM
3093	2002	4	27	21.7215	04/27/2002 12:00:00 AM	04/27/2000 12:00:00 AM
3094	2002	4	28	21.7592	04/28/2002 12:00:00 AM	04/28/2000 12:00:00 AM
3095	2002	4	29	21.7917	04/29/2002 12:00:00 AM	04/29/2000 12:00:00 AM
3096	2002	4	30	21.8129	04/30/2002 12:00:00 AM	04/30/2000 12:00:00 AM
3097	2002	5	1	21.8396	05/01/2002 12:00:00 AM	05/01/2000 12:00:00 AM
3098	2002	5	2	21.8144	05/02/2002 12:00:00 AM	05/02/2000 12:00:00 AM
3099	2002	5	3	21.7229	05/03/2002 12:00:00 AM	05/03/2000 12:00:00 AM
3100	2002	5	4	21.7621	05/04/2002 12:00:00 AM	05/04/2000 12:00:00 AM
3101	2002	5	5	21.7998	05/05/2002 12:00:00 AM	05/05/2000 12:00:00 AM
3102	2002	5	6	21.845	05/06/2002 12:00:00 AM	05/06/2000 12:00:00 AM
3103	2002	5	7	21.8873	05/07/2002 12:00:00 AM	05/07/2000 12:00:00 AM
3104	2002	5	8	21.89	05/08/2002 12:00:00 AM	05/08/2000 12:00:00 AM
3105	2002	5	9	21.85	05/09/2002 12:00:00 AM	05/09/2000 12:00:00 AM
3106	2002	5	10	21.8471	05/10/2002 12:00:00 AM	05/10/2000 12:00:00 AM
3107	2002	5	11	21.8696	05/11/2002 12:00:00 AM	05/11/2000 12:00:00 AM
3108	2002	5	12	21.8867	05/12/2002 12:00:00 AM	05/12/2000 12:00:00 AM
3109	2002	5	13	21.8892	05/13/2002 12:00:00 AM	05/13/2000 12:00:00 AM
3110	2002	5	14	21.8806	05/14/2002 12:00:00 AM	05/14/2000 12:00:00 AM
3111	2002	5	15	21.8769	05/15/2002 12:00:00 AM	05/15/2000 12:00:00 AM
3112	2002	5	16	21.8546	05/16/2002 12:00:00 AM	05/16/2000 12:00:00 AM
3113	2002	5	17	21.8529	05/17/2002 12:00:00 AM	05/17/2000 12:00:00 AM
3114	2002	5	18	21.86	05/18/2002 12:00:00 AM	05/18/2000 12:00:00 AM
3115	2002	5	19	21.8585	05/19/2002 12:00:00 AM	05/19/2000 12:00:00 AM
3116	2002	5	20	21.8917	05/20/2002 12:00:00 AM	05/20/2000 12:00:00 AM
3117	2002	5	21	21.8954	05/21/2002 12:00:00 AM	05/21/2000 12:00:00 AM
3118	2002	5	22	21.8908	05/22/2002 12:00:00 AM	05/22/2000 12:00:00 AM
3119	2002	5	23	21.8438	05/23/2002 12:00:00 AM	05/23/2000 12:00:00 AM
3120	2002	5	24	21.7842	05/24/2002 12:00:00 AM	05/24/2000 12:00:00 AM
3121	2002	5	25	21.759	05/25/2002 12:00:00 AM	05/25/2000 12:00:00 AM
3122	2002	5	26	21.7369	05/26/2002 12:00:00 AM	05/26/2000 12:00:00 AM
3123	2002	5	27	21.7515	05/27/2002 12:00:00 AM	05/27/2000 12:00:00 AM
3124	2002	5	28	21.7696	05/28/2002 12:00:00 AM	05/28/2000 12:00:00 AM
3125	2002	5	29	21.7862	05/29/2002 12:00:00 AM	05/29/2000 12:00:00 AM
3126	2002	5	30	21.8092	05/30/2002 12:00:00 AM	05/30/2000 12:00:00 AM
3127	2002	5	31	21.8163	05/31/2002 12:00:00 AM	05/31/2000 12:00:00 AM
3128	2002	6	1	21.8212	06/01/2002 12:00:00 AM	06/01/2000 12:00:00 AM
3129	2002	6	2	21.8408	06/02/2002 12:00:00 AM	06/02/2000 12:00:00 AM
3130	2002	6	3	21.8448	06/03/2002 12:00:00 AM	06/03/2000 12:00:00 AM
3131	2002	6	4	21.8429	06/04/2002 12:00:00 AM	06/04/2000 12:00:00 AM
3132	2002	6	5	21.81	06/05/2002 12:00:00 AM	06/05/2000 12:00:00 AM
3133	2002	6	6	21.806	06/06/2002 12:00:00 AM	06/06/2000 12:00:00 AM
3134	2002	6	7	21.8404	06/07/2002 12:00:00 AM	06/07/2000 12:00:00 AM
3135	2002	6	8	21.8929	06/08/2002 12:00:00 AM	06/08/2000 12:00:00 AM
3136	2002	6	9	21.8992	06/09/2002 12:00:00 AM	06/09/2000 12:00:00 AM
3137	2002	6	10	21.8962	06/10/2002 12:00:00 AM	06/10/2000 12:00:00 AM
3138	2002	6	11	21.8283	06/11/2002 12:00:00 AM	06/11/2000 12:00:00 AM
3139	2002	6	12	21.8438	06/12/2002 12:00:00 AM	06/12/2000 12:00:00 AM
3140	2002	6	13	21.8385	06/13/2002 12:00:00 AM	06/13/2000 12:00:00 AM
3141	2002	6	14	21.8315	06/14/2002 12:00:00 AM	06/14/2000 12:00:00 AM
3142	2002	6	15	21.8108	06/15/2002 12:00:00 AM	06/15/2000 12:00:00 AM
3143	2002	6	16	21.7921	06/16/2002 12:00:00 AM	06/16/2000 12:00:00 AM
3144	2002	6	17	21.8079	06/17/2002 12:00:00 AM	06/17/2000 12:00:00 AM
3145	2002	6	18	21.8454	06/18/2002 12:00:00 AM	06/18/2000 12:00:00 AM
3146	2002	6	19	21.8821	06/19/2002 12:00:00 AM	06/19/2000 12:00:00 AM
3147	2002	6	20	21.9213	06/20/2002 12:00:00 AM	06/20/2000 12:00:00 AM
3148	2002	6	21	21.9471	06/21/2002 12:00:00 AM	06/21/2000 12:00:00 AM
3149	2002	6	22	21.9208	06/22/2002 12:00:00 AM	06/22/2000 12:00:00 AM
3150	2002	6	23	21.9167	06/23/2002 12:00:00 AM	06/23/2000 12:00:00 AM
3151	2002	6	24	21.9042	06/24/2002 12:00:00 AM	06/24/2000 12:00:00 AM
3152	2002	6	25	21.9342	06/25/2002 12:00:00 AM	06/25/2000 12:00:00 AM
3153	2002	6	26	21.9225	06/26/2002 12:00:00 AM	06/26/2000 12:00:00 AM
3154	2002	6	27	21.9148	06/27/2002 12:00:00 AM	06/27/2000 12:00:00 AM
3155	2002	6	28	21.8746	06/28/2002 12:00:00 AM	06/28/2000 12:00:00 AM
3156	2002	6	29	21.846	06/29/2002 12:00:00 AM	06/29/2000 12:00:00 AM
3157	2002	6	30	21.88	06/30/2002 12:00:00 AM	06/30/2000 12:00:00 AM
3158	2002	7	1	21.9156	07/01/2002 12:00:00 AM	07/01/2000 12:00:00 AM
3159	2002	7	2	21.9154	07/02/2002 12:00:00 AM	07/02/2000 12:00:00 AM
3160	2002	7	3	21.911	07/03/2002 12:00:00 AM	07/03/2000 12:00:00 AM
3161	2002	7	4	21.905	07/04/2002 12:00:00 AM	07/04/2000 12:00:00 AM
3162	2002	7	5	21.8675	07/05/2002 12:00:00 AM	07/05/2000 12:00:00 AM
3163	2002	7	6	21.8471	07/06/2002 12:00:00 AM	07/06/2000 12:00:00 AM
3164	2002	7	7	21.8621	07/07/2002 12:00:00 AM	07/07/2000 12:00:00 AM
3165	2002	7	8	21.8987	07/08/2002 12:00:00 AM	07/08/2000 12:00:00 AM
3166	2002	7	9	21.8813	07/09/2002 12:00:00 AM	07/09/2000 12:00:00 AM
3167	2002	7	10	21.8629	07/10/2002 12:00:00 AM	07/10/2000 12:00:00 AM
3168	2002	7	11	21.8556	07/11/2002 12:00:00 AM	07/11/2000 12:00:00 AM
3169	2002	7	12	21.8212	07/12/2002 12:00:00 AM	07/12/2000 12:00:00 AM
3170	2002	7	13	21.8083	07/13/2002 12:00:00 AM	07/13/2000 12:00:00 AM
3171	2002	7	14	21.7858	07/14/2002 12:00:00 AM	07/14/2000 12:00:00 AM
3172	2002	7	15	21.7638	07/15/2002 12:00:00 AM	07/15/2000 12:00:00 AM
3173	2002	7	16	21.7512	07/16/2002 12:00:00 AM	07/16/2000 12:00:00 AM
3174	2002	7	17	21.7192	07/17/2002 12:00:00 AM	07/17/2000 12:00:00 AM
3175	2002	7	18	21.695	07/18/2002 12:00:00 AM	07/18/2000 12:00:00 AM
3176	2002	7	19	21.6669	07/19/2002 12:00:00 AM	07/19/2000 12:00:00 AM
3177	2002	7	20	21.6367	07/20/2002 12:00:00 AM	07/20/2000 12:00:00 AM
3178	2002	7	21	21.6192	07/21/2002 12:00:00 AM	07/21/2000 12:00:00 AM
3179	2002	7	22	21.5827	07/22/2002 12:00:00 AM	07/22/2000 12:00:00 AM
3180	2002	7	23	21.5671	07/23/2002 12:00:00 AM	07/23/2000 12:00:00 AM
3181	2002	7	24	21.5321	07/24/2002 12:00:00 AM	07/24/2000 12:00:00 AM
3182	2002	7	25	21.5129	07/25/2002 12:00:00 AM	07/25/2000 12:00:00 AM
3183	2002	7	26	21.4833	07/26/2002 12:00:00 AM	07/26/2000 12:00:00 AM
3184	2002	7	27	21.455	07/27/2002 12:00:00 AM	07/27/2000 12:00:00 AM
3185	2002	7	28	21.43	07/28/2002 12:00:00 AM	07/28/2000 12:00:00 AM
3186	2002	7	29	21.3992	07/29/2002 12:00:00 AM	07/29/2000 12:00:00 AM
3187	2002	7	30	21.3767	07/30/2002 12:00:00 AM	07/30/2000 12:00:00 AM
3188	2002	7	31	21.3473	07/31/2002 12:00:00 AM	07/31/2000 12:00:00 AM
3189	2002	8	1	21.3235	08/01/2002 12:00:00 AM	08/01/2000 12:00:00 AM
3190	2002	8	2	21.2933	08/02/2002 12:00:00 AM	08/02/2000 12:00:00 AM
3191	2002	8	3	21.2638	08/03/2002 12:00:00 AM	08/03/2000 12:00:00 AM
3192	2002	8	4	21.2458	08/04/2002 12:00:00 AM	08/04/2000 12:00:00 AM
3193	2002	8	5	21.2156	08/05/2002 12:00:00 AM	08/05/2000 12:00:00 AM
3194	2002	8	6	21.1925	08/06/2002 12:00:00 AM	08/06/2000 12:00:00 AM
3195	2002	8	7	21.1592	08/07/2002 12:00:00 AM	08/07/2000 12:00:00 AM
3196	2002	8	8	21.1321	08/08/2002 12:00:00 AM	08/08/2000 12:00:00 AM
3197	2002	8	9	21.1042	08/09/2002 12:00:00 AM	08/09/2000 12:00:00 AM
3198	2002	8	10	21.0813	08/10/2002 12:00:00 AM	08/10/2000 12:00:00 AM
3199	2002	8	11	21.064	08/11/2002 12:00:00 AM	08/11/2000 12:00:00 AM
3200	2002	8	12	21.0304	08/12/2002 12:00:00 AM	08/12/2000 12:00:00 AM
3201	2002	8	13	21.0133	08/13/2002 12:00:00 AM	08/13/2000 12:00:00 AM
3202	2002	8	14	20.9842	08/14/2002 12:00:00 AM	08/14/2000 12:00:00 AM
3203	2002	8	15	20.9573	08/15/2002 12:00:00 AM	08/15/2000 12:00:00 AM
3204	2002	8	16	20.9298	08/16/2002 12:00:00 AM	08/16/2000 12:00:00 AM
3205	2002	8	17	20.9075	08/17/2002 12:00:00 AM	08/17/2000 12:00:00 AM
3206	2002	8	18	20.8762	08/18/2002 12:00:00 AM	08/18/2000 12:00:00 AM
3207	2002	8	19	20.8604	08/19/2002 12:00:00 AM	08/19/2000 12:00:00 AM
3208	2002	8	20	20.8337	08/20/2002 12:00:00 AM	08/20/2000 12:00:00 AM
3209	2002	8	21	20.8092	08/21/2002 12:00:00 AM	08/21/2000 12:00:00 AM
3210	2002	8	22	20.776	08/22/2002 12:00:00 AM	08/22/2000 12:00:00 AM
3211	2002	8	23	20.7512	08/23/2002 12:00:00 AM	08/23/2000 12:00:00 AM
3212	2002	8	24	20.7356	08/24/2002 12:00:00 AM	08/24/2000 12:00:00 AM
3213	2002	8	25	20.7146	08/25/2002 12:00:00 AM	08/25/2000 12:00:00 AM
3214	2002	8	26	20.6971	08/26/2002 12:00:00 AM	08/26/2000 12:00:00 AM
3215	2002	8	27	20.6692	08/27/2002 12:00:00 AM	08/27/2000 12:00:00 AM
3216	2002	8	28	20.6481	08/28/2002 12:00:00 AM	08/28/2000 12:00:00 AM
3217	2002	8	29	20.6313	08/29/2002 12:00:00 AM	08/29/2000 12:00:00 AM
3218	2002	8	30	20.5996	08/30/2002 12:00:00 AM	08/30/2000 12:00:00 AM
3219	2002	8	31	20.575	08/31/2002 12:00:00 AM	08/31/2000 12:00:00 AM
3220	2002	9	1	20.5613	09/01/2002 12:00:00 AM	09/01/2000 12:00:00 AM
3221	2002	9	2	20.5529	09/02/2002 12:00:00 AM	09/02/2000 12:00:00 AM
3222	2002	9	3	20.53	09/03/2002 12:00:00 AM	09/03/2000 12:00:00 AM
3223	2002	9	4	20.5131	09/04/2002 12:00:00 AM	09/04/2000 12:00:00 AM
3224	2002	9	5	20.4883	09/05/2002 12:00:00 AM	09/05/2000 12:00:00 AM
3225	2002	9	6	20.4713	09/06/2002 12:00:00 AM	09/06/2000 12:00:00 AM
3226	2002	9	7	20.4529	09/07/2002 12:00:00 AM	09/07/2000 12:00:00 AM
3227	2002	9	8	20.4313	09/08/2002 12:00:00 AM	09/08/2000 12:00:00 AM
3228	2002	9	9	20.4142	09/09/2002 12:00:00 AM	09/09/2000 12:00:00 AM
3229	2002	9	10	20.39	09/10/2002 12:00:00 AM	09/10/2000 12:00:00 AM
3230	2002	9	11	20.3708	09/11/2002 12:00:00 AM	09/11/2000 12:00:00 AM
3231	2002	9	12	20.36	09/12/2002 12:00:00 AM	09/12/2000 12:00:00 AM
3232	2002	9	13	20.34	09/13/2002 12:00:00 AM	09/13/2000 12:00:00 AM
3233	2002	9	14	20.3342	09/14/2002 12:00:00 AM	09/14/2000 12:00:00 AM
3234	2002	9	15	20.3238	09/15/2002 12:00:00 AM	09/15/2000 12:00:00 AM
3235	2002	9	16	20.3242	09/16/2002 12:00:00 AM	09/16/2000 12:00:00 AM
3236	2002	9	17	20.3012	09/17/2002 12:00:00 AM	09/17/2000 12:00:00 AM
3237	2002	9	18	20.2933	09/18/2002 12:00:00 AM	09/18/2000 12:00:00 AM
3238	2002	9	19	20.2867	09/19/2002 12:00:00 AM	09/19/2000 12:00:00 AM
3239	2002	9	20	20.2471	09/20/2002 12:00:00 AM	09/20/2000 12:00:00 AM
3240	2002	9	21	20.2246	09/21/2002 12:00:00 AM	09/21/2000 12:00:00 AM
3241	2002	9	22	20.2158	09/22/2002 12:00:00 AM	09/22/2000 12:00:00 AM
3242	2002	9	23	20.2121	09/23/2002 12:00:00 AM	09/23/2000 12:00:00 AM
3243	2002	9	24	20.2129	09/24/2002 12:00:00 AM	09/24/2000 12:00:00 AM
3244	2002	9	25	20.2075	09/25/2002 12:00:00 AM	09/25/2000 12:00:00 AM
3245	2002	9	26	20.199	09/26/2002 12:00:00 AM	09/26/2000 12:00:00 AM
3246	2002	9	27	20.1971	09/27/2002 12:00:00 AM	09/27/2000 12:00:00 AM
3247	2002	9	28	20.1992	09/28/2002 12:00:00 AM	09/28/2000 12:00:00 AM
3248	2002	9	29	20.2396	09/29/2002 12:00:00 AM	09/29/2000 12:00:00 AM
3249	2002	9	30	20.23	09/30/2002 12:00:00 AM	09/30/2000 12:00:00 AM
3250	2002	10	1	20.2217	10/01/2002 12:00:00 AM	10/01/2000 12:00:00 AM
3251	2002	10	2	20.2283	10/02/2002 12:00:00 AM	10/02/2000 12:00:00 AM
3252	2002	10	3	20.2608	10/03/2002 12:00:00 AM	10/03/2000 12:00:00 AM
3253	2002	10	4	20.28	10/04/2002 12:00:00 AM	10/04/2000 12:00:00 AM
3254	2002	10	5	20.285	10/05/2002 12:00:00 AM	10/05/2000 12:00:00 AM
3255	2002	10	6	20.2854	10/06/2002 12:00:00 AM	10/06/2000 12:00:00 AM
3256	2002	10	7	20.2996	10/07/2002 12:00:00 AM	10/07/2000 12:00:00 AM
3257	2002	10	8	20.3142	10/08/2002 12:00:00 AM	10/08/2000 12:00:00 AM
3258	2002	10	9	20.3365	10/09/2002 12:00:00 AM	10/09/2000 12:00:00 AM
3259	2002	10	10	20.3525	10/10/2002 12:00:00 AM	10/10/2000 12:00:00 AM
3260	2002	10	11	20.3535	10/11/2002 12:00:00 AM	10/11/2000 12:00:00 AM
3261	2002	10	12	20.3508	10/12/2002 12:00:00 AM	10/12/2000 12:00:00 AM
3262	2002	10	13	20.3631	10/13/2002 12:00:00 AM	10/13/2000 12:00:00 AM
3263	2002	10	14	20.3733	10/14/2002 12:00:00 AM	10/14/2000 12:00:00 AM
3264	2002	10	15	20.3808	10/15/2002 12:00:00 AM	10/15/2000 12:00:00 AM
3265	2002	10	16	20.3942	10/16/2002 12:00:00 AM	10/16/2000 12:00:00 AM
3266	2002	10	17	20.4142	10/17/2002 12:00:00 AM	10/17/2000 12:00:00 AM
3267	2002	10	18	20.4296	10/18/2002 12:00:00 AM	10/18/2000 12:00:00 AM
3268	2002	10	19	20.4383	10/19/2002 12:00:00 AM	10/19/2000 12:00:00 AM
3269	2002	10	20	20.4537	10/20/2002 12:00:00 AM	10/20/2000 12:00:00 AM
3270	2002	10	21	20.4646	10/21/2002 12:00:00 AM	10/21/2000 12:00:00 AM
3271	2002	10	22	20.4719	10/22/2002 12:00:00 AM	10/22/2000 12:00:00 AM
3272	2002	10	23	20.4858	10/23/2002 12:00:00 AM	10/23/2000 12:00:00 AM
3273	2002	10	24	20.4904	10/24/2002 12:00:00 AM	10/24/2000 12:00:00 AM
3274	2002	10	25	20.4971	10/25/2002 12:00:00 AM	10/25/2000 12:00:00 AM
3275	2002	10	26	20.5067	10/26/2002 12:00:00 AM	10/26/2000 12:00:00 AM
3276	2002	10	27	20.5133	10/27/2002 12:00:00 AM	10/27/2000 12:00:00 AM
3277	2002	10	28	20.49	10/28/2002 12:00:00 AM	10/28/2000 12:00:00 AM
3278	2002	10	29	20.4673	10/29/2002 12:00:00 AM	10/29/2000 12:00:00 AM
3279	2002	10	30	20.4587	10/30/2002 12:00:00 AM	10/30/2000 12:00:00 AM
3280	2002	10	31	20.4425	10/31/2002 12:00:00 AM	10/31/2000 12:00:00 AM
3281	2002	11	1	20.4337	11/01/2002 12:00:00 AM	11/01/2000 12:00:00 AM
3282	2002	11	2	20.4317	11/02/2002 12:00:00 AM	11/02/2000 12:00:00 AM
3283	2002	11	3	20.4069	11/03/2002 12:00:00 AM	11/03/2000 12:00:00 AM
3284	2002	11	4	20.3646	11/04/2002 12:00:00 AM	11/04/2000 12:00:00 AM
3285	2002	11	5	20.3471	11/05/2002 12:00:00 AM	11/05/2000 12:00:00 AM
3286	2002	11	6	20.365	11/06/2002 12:00:00 AM	11/06/2000 12:00:00 AM
3287	2002	11	7	20.3233	11/07/2002 12:00:00 AM	11/07/2000 12:00:00 AM
3288	2002	11	8	20.31	11/08/2002 12:00:00 AM	11/08/2000 12:00:00 AM
3289	2002	11	9	20.3192	11/09/2002 12:00:00 AM	11/09/2000 12:00:00 AM
3290	2002	11	10	20.2933	11/10/2002 12:00:00 AM	11/10/2000 12:00:00 AM
3291	2002	11	11	20.274	11/11/2002 12:00:00 AM	11/11/2000 12:00:00 AM
3292	2002	11	12	20.2583	11/12/2002 12:00:00 AM	11/12/2000 12:00:00 AM
3293	2002	11	13	20.2465	11/13/2002 12:00:00 AM	11/13/2000 12:00:00 AM
3294	2002	11	14	20.2498	11/14/2002 12:00:00 AM	11/14/2000 12:00:00 AM
3295	2002	11	15	20.2156	11/15/2002 12:00:00 AM	11/15/2000 12:00:00 AM
3296	2002	11	16	20.2102	11/16/2002 12:00:00 AM	11/16/2000 12:00:00 AM
3297	2002	11	17	20.1667	11/17/2002 12:00:00 AM	11/17/2000 12:00:00 AM
3298	2002	11	18	20.1867	11/18/2002 12:00:00 AM	11/18/2000 12:00:00 AM
3299	2002	11	19	20.1671	11/19/2002 12:00:00 AM	11/19/2000 12:00:00 AM
3300	2002	11	20	20.1554	11/20/2002 12:00:00 AM	11/20/2000 12:00:00 AM
3301	2002	11	21	20.129	11/21/2002 12:00:00 AM	11/21/2000 12:00:00 AM
3302	2002	11	22	20.0908	11/22/2002 12:00:00 AM	11/22/2000 12:00:00 AM
3303	2002	11	23	20.1021	11/23/2002 12:00:00 AM	11/23/2000 12:00:00 AM
3304	2002	11	24	20.1146	11/24/2002 12:00:00 AM	11/24/2000 12:00:00 AM
3305	2002	11	25	20.0994	11/25/2002 12:00:00 AM	11/25/2000 12:00:00 AM
3306	2002	11	26	20.0683	11/26/2002 12:00:00 AM	11/26/2000 12:00:00 AM
3307	2002	11	27	20.0504	11/27/2002 12:00:00 AM	11/27/2000 12:00:00 AM
3308	2002	11	28	20.0292	11/28/2002 12:00:00 AM	11/28/2000 12:00:00 AM
3309	2002	11	29	20.015	11/29/2002 12:00:00 AM	11/29/2000 12:00:00 AM
3310	2002	11	30	20.0162	11/30/2002 12:00:00 AM	11/30/2000 12:00:00 AM
3311	2002	12	1	19.9858	12/01/2002 12:00:00 AM	12/01/2000 12:00:00 AM
3312	2002	12	2	19.9846	12/02/2002 12:00:00 AM	12/02/2000 12:00:00 AM
3313	2002	12	3	19.9865	12/03/2002 12:00:00 AM	12/03/2000 12:00:00 AM
3314	2002	12	4	20.0042	12/04/2002 12:00:00 AM	12/04/2000 12:00:00 AM
3315	2002	12	5	20.0025	12/05/2002 12:00:00 AM	12/05/2000 12:00:00 AM
3316	2002	12	6	19.9992	12/06/2002 12:00:00 AM	12/06/2000 12:00:00 AM
3317	2002	12	7	20.0012	12/07/2002 12:00:00 AM	12/07/2000 12:00:00 AM
3318	2002	12	8	20.0125	12/08/2002 12:00:00 AM	12/08/2000 12:00:00 AM
3319	2002	12	9	20.0225	12/09/2002 12:00:00 AM	12/09/2000 12:00:00 AM
3320	2002	12	10	19.9944	12/10/2002 12:00:00 AM	12/10/2000 12:00:00 AM
3321	2002	12	11	20.0073	12/11/2002 12:00:00 AM	12/11/2000 12:00:00 AM
3322	2002	12	12	20.0217	12/12/2002 12:00:00 AM	12/12/2000 12:00:00 AM
3323	2002	12	13	19.9975	12/13/2002 12:00:00 AM	12/13/2000 12:00:00 AM
3324	2002	12	14	20.03	12/14/2002 12:00:00 AM	12/14/2000 12:00:00 AM
3325	2002	12	15	19.9913	12/15/2002 12:00:00 AM	12/15/2000 12:00:00 AM
3326	2002	12	16	20.0008	12/16/2002 12:00:00 AM	12/16/2000 12:00:00 AM
3327	2002	12	17	19.9908	12/17/2002 12:00:00 AM	12/17/2000 12:00:00 AM
3328	2002	12	18	20	12/18/2002 12:00:00 AM	12/18/2000 12:00:00 AM
3329	2002	12	19	20.0042	12/19/2002 12:00:00 AM	12/19/2000 12:00:00 AM
3330	2002	12	20	20.014	12/20/2002 12:00:00 AM	12/20/2000 12:00:00 AM
3331	2002	12	21	20.0079	12/21/2002 12:00:00 AM	12/21/2000 12:00:00 AM
3332	2002	12	22	19.9779	12/22/2002 12:00:00 AM	12/22/2000 12:00:00 AM
3333	2002	12	23	19.9971	12/23/2002 12:00:00 AM	12/23/2000 12:00:00 AM
3334	2002	12	24	20.0229	12/24/2002 12:00:00 AM	12/24/2000 12:00:00 AM
3335	2002	12	25	19.9885	12/25/2002 12:00:00 AM	12/25/2000 12:00:00 AM
3336	2002	12	26	20.0113	12/26/2002 12:00:00 AM	12/26/2000 12:00:00 AM
3337	2002	12	27	19.9908	12/27/2002 12:00:00 AM	12/27/2000 12:00:00 AM
3338	2002	12	28	20.0044	12/28/2002 12:00:00 AM	12/28/2000 12:00:00 AM
3339	2002	12	29	19.995	12/29/2002 12:00:00 AM	12/29/2000 12:00:00 AM
3340	2002	12	30	20.0029	12/30/2002 12:00:00 AM	12/30/2000 12:00:00 AM
3341	2002	12	31	20.0004	12/31/2002 12:00:00 AM	12/31/2000 12:00:00 AM
3342	2003	1	1	20.0042	01/01/2003 12:00:00 AM	01/01/2000 12:00:00 AM
3343	2003	1	2	19.9944	01/02/2003 12:00:00 AM	01/02/2000 12:00:00 AM
3344	2003	1	3	19.9654	01/03/2003 12:00:00 AM	01/03/2000 12:00:00 AM
3345	2003	1	4	19.9954	01/04/2003 12:00:00 AM	01/04/2000 12:00:00 AM
3346	2003	1	5	20.03	01/05/2003 12:00:00 AM	01/05/2000 12:00:00 AM
3347	2003	1	6	20.024	01/06/2003 12:00:00 AM	01/06/2000 12:00:00 AM
3348	2003	1	7	19.9904	01/07/2003 12:00:00 AM	01/07/2000 12:00:00 AM
3349	2003	1	8	20.0213	01/08/2003 12:00:00 AM	01/08/2000 12:00:00 AM
3350	2003	1	9	20.026	01/09/2003 12:00:00 AM	01/09/2000 12:00:00 AM
3351	2003	1	10	20.0115	01/10/2003 12:00:00 AM	01/10/2000 12:00:00 AM
3352	2003	1	11	20.0146	01/11/2003 12:00:00 AM	01/11/2000 12:00:00 AM
3353	2003	1	12	20.0042	01/12/2003 12:00:00 AM	01/12/2000 12:00:00 AM
3354	2003	1	13	20.0333	01/13/2003 12:00:00 AM	01/13/2000 12:00:00 AM
3355	2003	1	14	20.0133	01/14/2003 12:00:00 AM	01/14/2000 12:00:00 AM
3356	2003	1	15	19.9833	01/15/2003 12:00:00 AM	01/15/2000 12:00:00 AM
3357	2003	1	16	20.0067	01/16/2003 12:00:00 AM	01/16/2000 12:00:00 AM
3358	2003	1	17	20.0254	01/17/2003 12:00:00 AM	01/17/2000 12:00:00 AM
3359	2003	1	18	20.0038	01/18/2003 12:00:00 AM	01/18/2000 12:00:00 AM
3360	2003	1	19	20.0058	01/19/2003 12:00:00 AM	01/19/2000 12:00:00 AM
3361	2003	1	20	20.0267	01/20/2003 12:00:00 AM	01/20/2000 12:00:00 AM
3362	2003	1	21	20.0067	01/21/2003 12:00:00 AM	01/21/2000 12:00:00 AM
3363	2003	1	22	20.0362	01/22/2003 12:00:00 AM	01/22/2000 12:00:00 AM
3364	2003	1	23	19.9975	01/23/2003 12:00:00 AM	01/23/2000 12:00:00 AM
3365	2003	1	24	20.0002	01/24/2003 12:00:00 AM	01/24/2000 12:00:00 AM
3366	2003	1	25	20.0188	01/25/2003 12:00:00 AM	01/25/2000 12:00:00 AM
3367	2003	1	26	20.0067	01/26/2003 12:00:00 AM	01/26/2000 12:00:00 AM
3368	2003	1	27	20.0075	01/27/2003 12:00:00 AM	01/27/2000 12:00:00 AM
3369	2003	1	28	20.0133	01/28/2003 12:00:00 AM	01/28/2000 12:00:00 AM
3370	2003	1	29	19.9908	01/29/2003 12:00:00 AM	01/29/2000 12:00:00 AM
3371	2003	1	30	20.0379	01/30/2003 12:00:00 AM	01/30/2000 12:00:00 AM
3372	2003	1	31	20.0233	01/31/2003 12:00:00 AM	01/31/2000 12:00:00 AM
3373	2003	2	1	20.0371	02/01/2003 12:00:00 AM	02/01/2000 12:00:00 AM
3374	2003	2	2	20.0312	02/02/2003 12:00:00 AM	02/02/2000 12:00:00 AM
3375	2003	2	3	20.044	02/03/2003 12:00:00 AM	02/03/2000 12:00:00 AM
3376	2003	2	4	20.0542	02/04/2003 12:00:00 AM	02/04/2000 12:00:00 AM
3377	2003	2	5	20.1217	02/05/2003 12:00:00 AM	02/05/2000 12:00:00 AM
3378	2003	2	6	20.1804	02/06/2003 12:00:00 AM	02/06/2000 12:00:00 AM
3379	2003	2	7	20.1879	02/07/2003 12:00:00 AM	02/07/2000 12:00:00 AM
3380	2003	2	8	20.2508	02/08/2003 12:00:00 AM	02/08/2000 12:00:00 AM
3381	2003	2	9	20.285	02/09/2003 12:00:00 AM	02/09/2000 12:00:00 AM
3382	2003	2	10	20.2867	02/10/2003 12:00:00 AM	02/10/2000 12:00:00 AM
3383	2003	2	11	20.3038	02/11/2003 12:00:00 AM	02/11/2000 12:00:00 AM
3384	2003	2	12	20.3463	02/12/2003 12:00:00 AM	02/12/2000 12:00:00 AM
3385	2003	2	13	20.3729	02/13/2003 12:00:00 AM	02/13/2000 12:00:00 AM
3386	2003	2	14	20.4021	02/14/2003 12:00:00 AM	02/14/2000 12:00:00 AM
3387	2003	2	15	20.4333	02/15/2003 12:00:00 AM	02/15/2000 12:00:00 AM
3388	2003	2	16	20.4277	02/16/2003 12:00:00 AM	02/16/2000 12:00:00 AM
3389	2003	2	17	20.4796	02/17/2003 12:00:00 AM	02/17/2000 12:00:00 AM
3390	2003	2	18	20.5204	02/18/2003 12:00:00 AM	02/18/2000 12:00:00 AM
3391	2003	2	19	20.5246	02/19/2003 12:00:00 AM	02/19/2000 12:00:00 AM
3392	2003	2	20	20.5275	02/20/2003 12:00:00 AM	02/20/2000 12:00:00 AM
3393	2003	2	21	20.5725	02/21/2003 12:00:00 AM	02/21/2000 12:00:00 AM
3394	2003	2	22	20.6448	02/22/2003 12:00:00 AM	02/22/2000 12:00:00 AM
3395	2003	2	23	20.6458	02/23/2003 12:00:00 AM	02/23/2000 12:00:00 AM
3396	2003	2	24	20.6475	02/24/2003 12:00:00 AM	02/24/2000 12:00:00 AM
3397	2003	2	25	20.6846	02/25/2003 12:00:00 AM	02/25/2000 12:00:00 AM
3398	2003	2	26	20.6879	02/26/2003 12:00:00 AM	02/26/2000 12:00:00 AM
3399	2003	2	27	20.7404	02/27/2003 12:00:00 AM	02/27/2000 12:00:00 AM
3400	2003	2	28	20.7446	02/28/2003 12:00:00 AM	02/28/2000 12:00:00 AM
3401	2003	3	1	20.755	03/01/2003 12:00:00 AM	03/01/2000 12:00:00 AM
3402	2003	3	2	20.7925	03/02/2003 12:00:00 AM	03/02/2000 12:00:00 AM
3403	2003	3	3	20.784	03/03/2003 12:00:00 AM	03/03/2000 12:00:00 AM
3404	2003	3	4	20.8081	03/04/2003 12:00:00 AM	03/04/2000 12:00:00 AM
3405	2003	3	5	20.8269	03/05/2003 12:00:00 AM	03/05/2000 12:00:00 AM
3406	2003	3	6	20.8483	03/06/2003 12:00:00 AM	03/06/2000 12:00:00 AM
3407	2003	3	7	20.9288	03/07/2003 12:00:00 AM	03/07/2000 12:00:00 AM
3408	2003	3	8	20.9592	03/08/2003 12:00:00 AM	03/08/2000 12:00:00 AM
3409	2003	3	9	20.9517	03/09/2003 12:00:00 AM	03/09/2000 12:00:00 AM
3410	2003	3	10	20.9754	03/10/2003 12:00:00 AM	03/10/2000 12:00:00 AM
3411	2003	3	11	21.0421	03/11/2003 12:00:00 AM	03/11/2000 12:00:00 AM
3412	2003	3	12	21.0663	03/12/2003 12:00:00 AM	03/12/2000 12:00:00 AM
3413	2003	3	13	21.0479	03/13/2003 12:00:00 AM	03/13/2000 12:00:00 AM
3414	2003	3	14	21.08	03/14/2003 12:00:00 AM	03/14/2000 12:00:00 AM
3415	2003	3	15	21.1117	03/15/2003 12:00:00 AM	03/15/2000 12:00:00 AM
3416	2003	3	16	21.1146	03/16/2003 12:00:00 AM	03/16/2000 12:00:00 AM
3417	2003	3	17	21.16	03/17/2003 12:00:00 AM	03/17/2000 12:00:00 AM
3418	2003	3	18	21.1663	03/18/2003 12:00:00 AM	03/18/2000 12:00:00 AM
3419	2003	3	19	21.2383	03/19/2003 12:00:00 AM	03/19/2000 12:00:00 AM
3420	2003	3	20	21.2075	03/20/2003 12:00:00 AM	03/20/2000 12:00:00 AM
3421	2003	3	21	21.2533	03/21/2003 12:00:00 AM	03/21/2000 12:00:00 AM
3422	2003	3	22	21.2673	03/22/2003 12:00:00 AM	03/22/2000 12:00:00 AM
3423	2003	3	23	21.2917	03/23/2003 12:00:00 AM	03/23/2000 12:00:00 AM
3424	2003	3	24	21.3304	03/24/2003 12:00:00 AM	03/24/2000 12:00:00 AM
3425	2003	3	25	21.3642	03/25/2003 12:00:00 AM	03/25/2000 12:00:00 AM
3426	2003	3	26	21.4037	03/26/2003 12:00:00 AM	03/26/2000 12:00:00 AM
3427	2003	3	27	21.3837	03/27/2003 12:00:00 AM	03/27/2000 12:00:00 AM
3428	2003	3	28	21.4208	03/28/2003 12:00:00 AM	03/28/2000 12:00:00 AM
3429	2003	3	29	21.4567	03/29/2003 12:00:00 AM	03/29/2000 12:00:00 AM
3430	2003	3	30	21.48	03/30/2003 12:00:00 AM	03/30/2000 12:00:00 AM
3431	2003	3	31	21.4925	03/31/2003 12:00:00 AM	03/31/2000 12:00:00 AM
3432	2003	4	1	21.5333	04/01/2003 12:00:00 AM	04/01/2000 12:00:00 AM
3433	2003	4	2	21.5083	04/02/2003 12:00:00 AM	04/02/2000 12:00:00 AM
3434	2003	4	3	21.5492	04/03/2003 12:00:00 AM	04/03/2000 12:00:00 AM
3435	2003	4	4	21.5358	04/04/2003 12:00:00 AM	04/04/2000 12:00:00 AM
3436	2003	4	5	21.5517	04/05/2003 12:00:00 AM	04/05/2000 12:00:00 AM
3437	2003	4	6	21.5906	04/06/2003 12:00:00 AM	04/06/2000 12:00:00 AM
3438	2003	4	7	21.5765	04/07/2003 12:00:00 AM	04/07/2000 12:00:00 AM
3439	2003	4	8	21.5963	04/08/2003 12:00:00 AM	04/08/2000 12:00:00 AM
3440	2003	4	9	21.6179	04/09/2003 12:00:00 AM	04/09/2000 12:00:00 AM
3441	2003	4	10	21.6267	04/10/2003 12:00:00 AM	04/10/2000 12:00:00 AM
3442	2003	4	11	21.6215	04/11/2003 12:00:00 AM	04/11/2000 12:00:00 AM
3443	2003	4	12	21.6713	04/12/2003 12:00:00 AM	04/12/2000 12:00:00 AM
3444	2003	4	13	21.6554	04/13/2003 12:00:00 AM	04/13/2000 12:00:00 AM
3445	2003	4	14	21.6717	04/14/2003 12:00:00 AM	04/14/2000 12:00:00 AM
3446	2003	4	15	21.6704	04/15/2003 12:00:00 AM	04/15/2000 12:00:00 AM
3447	2003	4	16	21.6842	04/16/2003 12:00:00 AM	04/16/2000 12:00:00 AM
3448	2003	4	17	21.6908	04/17/2003 12:00:00 AM	04/17/2000 12:00:00 AM
3449	2003	4	18	21.6967	04/18/2003 12:00:00 AM	04/18/2000 12:00:00 AM
3450	2003	4	19	21.6846	04/19/2003 12:00:00 AM	04/19/2000 12:00:00 AM
3451	2003	4	20	21.7188	04/20/2003 12:00:00 AM	04/20/2000 12:00:00 AM
3452	2003	4	21	21.7404	04/21/2003 12:00:00 AM	04/21/2000 12:00:00 AM
3453	2003	4	22	21.7362	04/22/2003 12:00:00 AM	04/22/2000 12:00:00 AM
3454	2003	4	23	21.7496	04/23/2003 12:00:00 AM	04/23/2000 12:00:00 AM
3455	2003	4	24	21.7779	04/24/2003 12:00:00 AM	04/24/2000 12:00:00 AM
3456	2003	4	25	21.7613	04/25/2003 12:00:00 AM	04/25/2000 12:00:00 AM
3457	2003	4	26	21.7908	04/26/2003 12:00:00 AM	04/26/2000 12:00:00 AM
3458	2003	4	27	21.7879	04/27/2003 12:00:00 AM	04/27/2000 12:00:00 AM
3459	2003	4	28	21.7917	04/28/2003 12:00:00 AM	04/28/2000 12:00:00 AM
3460	2003	4	29	21.7937	04/29/2003 12:00:00 AM	04/29/2000 12:00:00 AM
3461	2003	4	30	21.7817	04/30/2003 12:00:00 AM	04/30/2000 12:00:00 AM
3462	2003	5	1	21.7746	05/01/2003 12:00:00 AM	05/01/2000 12:00:00 AM
3463	2003	5	2	21.7696	05/02/2003 12:00:00 AM	05/02/2000 12:00:00 AM
3464	2003	5	3	21.7579	05/03/2003 12:00:00 AM	05/03/2000 12:00:00 AM
3465	2003	5	4	21.7921	05/04/2003 12:00:00 AM	05/04/2000 12:00:00 AM
3466	2003	5	5	21.8292	05/05/2003 12:00:00 AM	05/05/2000 12:00:00 AM
3467	2003	5	6	21.84	05/06/2003 12:00:00 AM	05/06/2000 12:00:00 AM
3468	2003	5	7	21.8383	05/07/2003 12:00:00 AM	05/07/2000 12:00:00 AM
3469	2003	5	8	21.8296	05/08/2003 12:00:00 AM	05/08/2000 12:00:00 AM
3470	2003	5	9	21.8383	05/09/2003 12:00:00 AM	05/09/2000 12:00:00 AM
3471	2003	5	10	21.8337	05/10/2003 12:00:00 AM	05/10/2000 12:00:00 AM
3472	2003	5	11	21.8367	05/11/2003 12:00:00 AM	05/11/2000 12:00:00 AM
3473	2003	5	12	21.8325	05/12/2003 12:00:00 AM	05/12/2000 12:00:00 AM
3474	2003	5	13	21.8212	05/13/2003 12:00:00 AM	05/13/2000 12:00:00 AM
3475	2003	5	14	21.8258	05/14/2003 12:00:00 AM	05/14/2000 12:00:00 AM
3476	2003	5	15	21.8196	05/15/2003 12:00:00 AM	05/15/2000 12:00:00 AM
3477	2003	5	16	21.835	05/16/2003 12:00:00 AM	05/16/2000 12:00:00 AM
3478	2003	5	17	21.8842	05/17/2003 12:00:00 AM	05/17/2000 12:00:00 AM
3479	2003	5	18	21.8817	05/18/2003 12:00:00 AM	05/18/2000 12:00:00 AM
3480	2003	5	19	21.874	05/19/2003 12:00:00 AM	05/19/2000 12:00:00 AM
3481	2003	5	20	21.8904	05/20/2003 12:00:00 AM	05/20/2000 12:00:00 AM
3482	2003	5	21	21.8846	05/21/2003 12:00:00 AM	05/21/2000 12:00:00 AM
3483	2003	5	22	21.8879	05/22/2003 12:00:00 AM	05/22/2000 12:00:00 AM
3484	2003	5	23	21.8779	05/23/2003 12:00:00 AM	05/23/2000 12:00:00 AM
3485	2003	5	24	21.8938	05/24/2003 12:00:00 AM	05/24/2000 12:00:00 AM
3486	2003	5	25	21.9196	05/25/2003 12:00:00 AM	05/25/2000 12:00:00 AM
3487	2003	5	26	21.9196	05/26/2003 12:00:00 AM	05/26/2000 12:00:00 AM
3488	2003	5	27	21.8987	05/27/2003 12:00:00 AM	05/27/2000 12:00:00 AM
3489	2003	5	28	21.9052	05/28/2003 12:00:00 AM	05/28/2000 12:00:00 AM
3490	2003	5	29	21.8858	05/29/2003 12:00:00 AM	05/29/2000 12:00:00 AM
3491	2003	5	30	21.8917	05/30/2003 12:00:00 AM	05/30/2000 12:00:00 AM
3492	2003	5	31	21.8846	05/31/2003 12:00:00 AM	05/31/2000 12:00:00 AM
3493	2003	6	1	21.885	06/01/2003 12:00:00 AM	06/01/2000 12:00:00 AM
3494	2003	6	2	21.86	06/02/2003 12:00:00 AM	06/02/2000 12:00:00 AM
3495	2003	6	3	21.8483	06/03/2003 12:00:00 AM	06/03/2000 12:00:00 AM
3496	2003	6	4	21.8325	06/04/2003 12:00:00 AM	06/04/2000 12:00:00 AM
3497	2003	6	5	21.8438	06/05/2003 12:00:00 AM	06/05/2000 12:00:00 AM
3498	2003	6	6	21.8242	06/06/2003 12:00:00 AM	06/06/2000 12:00:00 AM
3499	2003	6	7	21.8158	06/07/2003 12:00:00 AM	06/07/2000 12:00:00 AM
3500	2003	6	8	21.7958	06/08/2003 12:00:00 AM	06/08/2000 12:00:00 AM
3501	2003	6	9	21.7771	06/09/2003 12:00:00 AM	06/09/2000 12:00:00 AM
3502	2003	6	10	21.7554	06/10/2003 12:00:00 AM	06/10/2000 12:00:00 AM
3503	2003	6	11	21.7271	06/11/2003 12:00:00 AM	06/11/2000 12:00:00 AM
3504	2003	6	12	21.7142	06/12/2003 12:00:00 AM	06/12/2000 12:00:00 AM
3505	2003	6	13	21.6996	06/13/2003 12:00:00 AM	06/13/2000 12:00:00 AM
3506	2003	6	14	21.6825	06/14/2003 12:00:00 AM	06/14/2000 12:00:00 AM
3507	2003	6	15	21.6504	06/15/2003 12:00:00 AM	06/15/2000 12:00:00 AM
3508	2003	6	16	21.6404	06/16/2003 12:00:00 AM	06/16/2000 12:00:00 AM
3509	2003	6	17	21.6442	06/17/2003 12:00:00 AM	06/17/2000 12:00:00 AM
3510	2003	6	18	21.6363	06/18/2003 12:00:00 AM	06/18/2000 12:00:00 AM
3511	2003	6	19	21.6288	06/19/2003 12:00:00 AM	06/19/2000 12:00:00 AM
3512	2003	6	20	21.6621	06/20/2003 12:00:00 AM	06/20/2000 12:00:00 AM
3513	2003	6	21	21.6696	06/21/2003 12:00:00 AM	06/21/2000 12:00:00 AM
3514	2003	6	22	21.6596	06/22/2003 12:00:00 AM	06/22/2000 12:00:00 AM
3515	2003	6	23	21.6558	06/23/2003 12:00:00 AM	06/23/2000 12:00:00 AM
3516	2003	6	24	21.6487	06/24/2003 12:00:00 AM	06/24/2000 12:00:00 AM
3517	2003	6	25	21.6358	06/25/2003 12:00:00 AM	06/25/2000 12:00:00 AM
3518	2003	6	26	21.6313	06/26/2003 12:00:00 AM	06/26/2000 12:00:00 AM
3519	2003	6	27	21.6142	06/27/2003 12:00:00 AM	06/27/2000 12:00:00 AM
3520	2003	6	28	21.6104	06/28/2003 12:00:00 AM	06/28/2000 12:00:00 AM
3521	2003	6	29	21.5979	06/29/2003 12:00:00 AM	06/29/2000 12:00:00 AM
3522	2003	6	30	21.5992	06/30/2003 12:00:00 AM	06/30/2000 12:00:00 AM
3523	2003	7	1	21.56	07/01/2003 12:00:00 AM	07/01/2000 12:00:00 AM
3524	2003	7	2	21.5379	07/02/2003 12:00:00 AM	07/02/2000 12:00:00 AM
3525	2003	7	3	21.5221	07/03/2003 12:00:00 AM	07/03/2000 12:00:00 AM
3526	2003	7	4	21.4942	07/04/2003 12:00:00 AM	07/04/2000 12:00:00 AM
3527	2003	7	5	21.4746	07/05/2003 12:00:00 AM	07/05/2000 12:00:00 AM
3528	2003	7	6	21.4546	07/06/2003 12:00:00 AM	07/06/2000 12:00:00 AM
3529	2003	7	7	21.4429	07/07/2003 12:00:00 AM	07/07/2000 12:00:00 AM
3530	2003	7	8	21.42	07/08/2003 12:00:00 AM	07/08/2000 12:00:00 AM
3531	2003	7	9	21.3938	07/09/2003 12:00:00 AM	07/09/2000 12:00:00 AM
3532	2003	7	10	21.4	07/10/2003 12:00:00 AM	07/10/2000 12:00:00 AM
3533	2003	7	11	21.3917	07/11/2003 12:00:00 AM	07/11/2000 12:00:00 AM
3534	2003	7	12	21.3804	07/12/2003 12:00:00 AM	07/12/2000 12:00:00 AM
3535	2003	7	13	21.3771	07/13/2003 12:00:00 AM	07/13/2000 12:00:00 AM
3536	2003	7	14	21.3521	07/14/2003 12:00:00 AM	07/14/2000 12:00:00 AM
3537	2003	7	15	21.3325	07/15/2003 12:00:00 AM	07/15/2000 12:00:00 AM
3538	2003	7	16	21.3146	07/16/2003 12:00:00 AM	07/16/2000 12:00:00 AM
3539	2003	7	17	21.2804	07/17/2003 12:00:00 AM	07/17/2000 12:00:00 AM
3540	2003	7	18	21.26	07/18/2003 12:00:00 AM	07/18/2000 12:00:00 AM
3541	2003	7	19	21.25	07/19/2003 12:00:00 AM	07/19/2000 12:00:00 AM
3542	2003	7	20	21.2358	07/20/2003 12:00:00 AM	07/20/2000 12:00:00 AM
3543	2003	7	21	21.2096	07/21/2003 12:00:00 AM	07/21/2000 12:00:00 AM
3544	2003	7	22	21.1958	07/22/2003 12:00:00 AM	07/22/2000 12:00:00 AM
3545	2003	7	23	21.1783	07/23/2003 12:00:00 AM	07/23/2000 12:00:00 AM
3546	2003	7	24	21.1521	07/24/2003 12:00:00 AM	07/24/2000 12:00:00 AM
3547	2003	7	25	21.1079	07/25/2003 12:00:00 AM	07/25/2000 12:00:00 AM
3548	2003	7	26	21.0658	07/26/2003 12:00:00 AM	07/26/2000 12:00:00 AM
3549	2003	7	27	21.0396	07/27/2003 12:00:00 AM	07/27/2000 12:00:00 AM
3550	2003	7	28	21.0883	07/28/2003 12:00:00 AM	07/28/2000 12:00:00 AM
3551	2003	7	29	21.0808	07/29/2003 12:00:00 AM	07/29/2000 12:00:00 AM
3552	2003	7	30	21.0487	07/30/2003 12:00:00 AM	07/30/2000 12:00:00 AM
3553	2003	7	31	21.0138	07/31/2003 12:00:00 AM	07/31/2000 12:00:00 AM
3554	2003	8	1	20.9933	08/01/2003 12:00:00 AM	08/01/2000 12:00:00 AM
3555	2003	8	2	20.9654	08/02/2003 12:00:00 AM	08/02/2000 12:00:00 AM
3556	2003	8	3	20.9462	08/03/2003 12:00:00 AM	08/03/2000 12:00:00 AM
3557	2003	8	4	20.9104	08/04/2003 12:00:00 AM	08/04/2000 12:00:00 AM
3558	2003	8	5	20.8933	08/05/2003 12:00:00 AM	08/05/2000 12:00:00 AM
3559	2003	8	6	20.8738	08/06/2003 12:00:00 AM	08/06/2000 12:00:00 AM
3560	2003	8	7	20.8496	08/07/2003 12:00:00 AM	08/07/2000 12:00:00 AM
3561	2003	8	8	20.8275	08/08/2003 12:00:00 AM	08/08/2000 12:00:00 AM
3562	2003	8	9	20.8188	08/09/2003 12:00:00 AM	08/09/2000 12:00:00 AM
3563	2003	8	10	20.8267	08/10/2003 12:00:00 AM	08/10/2000 12:00:00 AM
3564	2003	8	11	20.8292	08/11/2003 12:00:00 AM	08/11/2000 12:00:00 AM
3565	2003	8	12	20.8033	08/12/2003 12:00:00 AM	08/12/2000 12:00:00 AM
3566	2003	8	13	20.7733	08/13/2003 12:00:00 AM	08/13/2000 12:00:00 AM
3567	2003	8	14	20.7488	08/14/2003 12:00:00 AM	08/14/2000 12:00:00 AM
3568	2003	8	15	20.7417	08/15/2003 12:00:00 AM	08/15/2000 12:00:00 AM
3569	2003	8	16	20.7196	08/16/2003 12:00:00 AM	08/16/2000 12:00:00 AM
3570	2003	8	17	20.6913	08/17/2003 12:00:00 AM	08/17/2000 12:00:00 AM
3571	2003	8	18	20.6725	08/18/2003 12:00:00 AM	08/18/2000 12:00:00 AM
3572	2003	8	19	20.6571	08/19/2003 12:00:00 AM	08/19/2000 12:00:00 AM
3573	2003	8	20	20.6304	08/20/2003 12:00:00 AM	08/20/2000 12:00:00 AM
3574	2003	8	21	20.615	08/21/2003 12:00:00 AM	08/21/2000 12:00:00 AM
3575	2003	8	22	20.5942	08/22/2003 12:00:00 AM	08/22/2000 12:00:00 AM
3576	2003	8	23	20.5613	08/23/2003 12:00:00 AM	08/23/2000 12:00:00 AM
3577	2003	8	24	20.5379	08/24/2003 12:00:00 AM	08/24/2000 12:00:00 AM
3578	2003	8	25	20.5225	08/25/2003 12:00:00 AM	08/25/2000 12:00:00 AM
3579	2003	8	26	20.5083	08/26/2003 12:00:00 AM	08/26/2000 12:00:00 AM
3580	2003	8	27	20.4721	08/27/2003 12:00:00 AM	08/27/2000 12:00:00 AM
3581	2003	8	28	20.44	08/28/2003 12:00:00 AM	08/28/2000 12:00:00 AM
3582	2003	8	29	20.4179	08/29/2003 12:00:00 AM	08/29/2000 12:00:00 AM
3583	2003	8	30	20.3975	08/30/2003 12:00:00 AM	08/30/2000 12:00:00 AM
3584	2003	8	31	20.3721	08/31/2003 12:00:00 AM	08/31/2000 12:00:00 AM
3585	2003	9	1	20.3404	09/01/2003 12:00:00 AM	09/01/2000 12:00:00 AM
3586	2003	9	2	20.3071	09/02/2003 12:00:00 AM	09/02/2000 12:00:00 AM
3587	2003	9	3	20.2925	09/03/2003 12:00:00 AM	09/03/2000 12:00:00 AM
3588	2003	9	4	20.2817	09/04/2003 12:00:00 AM	09/04/2000 12:00:00 AM
3589	2003	9	5	20.2671	09/05/2003 12:00:00 AM	09/05/2000 12:00:00 AM
3590	2003	9	6	20.2567	09/06/2003 12:00:00 AM	09/06/2000 12:00:00 AM
3591	2003	9	7	20.2404	09/07/2003 12:00:00 AM	09/07/2000 12:00:00 AM
3592	2003	9	8	20.255	09/08/2003 12:00:00 AM	09/08/2000 12:00:00 AM
3593	2003	9	9	20.2333	09/09/2003 12:00:00 AM	09/09/2000 12:00:00 AM
3594	2003	9	10	20.2321	09/10/2003 12:00:00 AM	09/10/2000 12:00:00 AM
3595	2003	9	11	20.2317	09/11/2003 12:00:00 AM	09/11/2000 12:00:00 AM
3596	2003	9	12	20.2213	09/12/2003 12:00:00 AM	09/12/2000 12:00:00 AM
3597	2003	9	13	20.1988	09/13/2003 12:00:00 AM	09/13/2000 12:00:00 AM
3598	2003	9	14	20.1867	09/14/2003 12:00:00 AM	09/14/2000 12:00:00 AM
3599	2003	9	15	20.1746	09/15/2003 12:00:00 AM	09/15/2000 12:00:00 AM
3600	2003	9	16	20.2358	09/16/2003 12:00:00 AM	09/16/2000 12:00:00 AM
3601	2003	9	17	20.2396	09/17/2003 12:00:00 AM	09/17/2000 12:00:00 AM
3602	2003	9	18	20.2371	09/18/2003 12:00:00 AM	09/18/2000 12:00:00 AM
3603	2003	9	19	20.2467	09/19/2003 12:00:00 AM	09/19/2000 12:00:00 AM
3604	2003	9	20	20.2367	09/20/2003 12:00:00 AM	09/20/2000 12:00:00 AM
3605	2003	9	21	20.2225	09/21/2003 12:00:00 AM	09/21/2000 12:00:00 AM
3606	2003	9	22	20.2213	09/22/2003 12:00:00 AM	09/22/2000 12:00:00 AM
3607	2003	9	23	20.2138	09/23/2003 12:00:00 AM	09/23/2000 12:00:00 AM
3608	2003	9	24	20.2146	09/24/2003 12:00:00 AM	09/24/2000 12:00:00 AM
3609	2003	9	25	20.2108	09/25/2003 12:00:00 AM	09/25/2000 12:00:00 AM
3610	2003	9	26	20.2108	09/26/2003 12:00:00 AM	09/26/2000 12:00:00 AM
3611	2003	9	27	20.1996	09/27/2003 12:00:00 AM	09/27/2000 12:00:00 AM
3612	2003	9	28	20.2067	09/28/2003 12:00:00 AM	09/28/2000 12:00:00 AM
3613	2003	9	29	20.1998	09/29/2003 12:00:00 AM	09/29/2000 12:00:00 AM
3614	2003	9	30	20.2	09/30/2003 12:00:00 AM	09/30/2000 12:00:00 AM
3615	2003	10	1	20.2042	10/01/2003 12:00:00 AM	10/01/2000 12:00:00 AM
3616	2003	10	2	20.2075	10/02/2003 12:00:00 AM	10/02/2000 12:00:00 AM
3617	2003	10	3	20.1533	10/03/2003 12:00:00 AM	10/03/2000 12:00:00 AM
3618	2003	10	4	20.1904	10/04/2003 12:00:00 AM	10/04/2000 12:00:00 AM
3619	2003	10	5	20.1967	10/05/2003 12:00:00 AM	10/05/2000 12:00:00 AM
3620	2003	10	6	20.2079	10/06/2003 12:00:00 AM	10/06/2000 12:00:00 AM
3621	2003	10	7	20.2296	10/07/2003 12:00:00 AM	10/07/2000 12:00:00 AM
3622	2003	10	8	20.2442	10/08/2003 12:00:00 AM	10/08/2000 12:00:00 AM
3623	2003	10	9	20.2467	10/09/2003 12:00:00 AM	10/09/2000 12:00:00 AM
3624	2003	10	10	20.2554	10/10/2003 12:00:00 AM	10/10/2000 12:00:00 AM
3625	2003	10	11	20.2838	10/11/2003 12:00:00 AM	10/11/2000 12:00:00 AM
3626	2003	10	12	20.3417	10/12/2003 12:00:00 AM	10/12/2000 12:00:00 AM
3627	2003	10	13	20.3362	10/13/2003 12:00:00 AM	10/13/2000 12:00:00 AM
3628	2003	10	14	20.3396	10/14/2003 12:00:00 AM	10/14/2000 12:00:00 AM
3629	2003	10	15	20.4133	10/15/2003 12:00:00 AM	10/15/2000 12:00:00 AM
3630	2003	10	16	20.5183	10/16/2003 12:00:00 AM	10/16/2000 12:00:00 AM
3631	2003	10	17	20.6342	10/17/2003 12:00:00 AM	10/17/2000 12:00:00 AM
3632	2003	10	18	20.6621	10/18/2003 12:00:00 AM	10/18/2000 12:00:00 AM
3633	2003	10	19	20.6404	10/19/2003 12:00:00 AM	10/19/2000 12:00:00 AM
3634	2003	10	20	20.6321	10/20/2003 12:00:00 AM	10/20/2000 12:00:00 AM
3635	2003	10	21	20.5642	10/21/2003 12:00:00 AM	10/21/2000 12:00:00 AM
3636	2003	10	22	20.5567	10/22/2003 12:00:00 AM	10/22/2000 12:00:00 AM
3637	2003	10	23	20.5454	10/23/2003 12:00:00 AM	10/23/2000 12:00:00 AM
3638	2003	10	24	20.5429	10/24/2003 12:00:00 AM	10/24/2000 12:00:00 AM
3639	2003	10	25	20.5542	10/25/2003 12:00:00 AM	10/25/2000 12:00:00 AM
3640	2003	10	26	20.5375	10/26/2003 12:00:00 AM	10/26/2000 12:00:00 AM
3641	2003	10	27	20.5015	10/27/2003 12:00:00 AM	10/27/2000 12:00:00 AM
3642	2003	10	28	20.5021	10/28/2003 12:00:00 AM	10/28/2000 12:00:00 AM
3643	2003	10	29	20.4504	10/29/2003 12:00:00 AM	10/29/2000 12:00:00 AM
3644	2003	10	30	20.4575	10/30/2003 12:00:00 AM	10/30/2000 12:00:00 AM
3645	2003	10	31	20.4658	10/31/2003 12:00:00 AM	10/31/2000 12:00:00 AM
3646	2003	11	1	20.44	11/01/2003 12:00:00 AM	11/01/2000 12:00:00 AM
3647	2003	11	2	20.4208	11/02/2003 12:00:00 AM	11/02/2000 12:00:00 AM
3648	2003	11	3	20.4033	11/03/2003 12:00:00 AM	11/03/2000 12:00:00 AM
3649	2003	11	4	20.3754	11/04/2003 12:00:00 AM	11/04/2000 12:00:00 AM
3650	2003	11	5	20.3704	11/05/2003 12:00:00 AM	11/05/2000 12:00:00 AM
3651	2003	11	6	20.3571	11/06/2003 12:00:00 AM	11/06/2000 12:00:00 AM
3652	2003	11	7	20.3483	11/07/2003 12:00:00 AM	11/07/2000 12:00:00 AM
3653	2003	11	8	20.3304	11/08/2003 12:00:00 AM	11/08/2000 12:00:00 AM
3654	2003	11	9	20.3187	11/09/2003 12:00:00 AM	11/09/2000 12:00:00 AM
3655	2003	11	10	20.2941	11/10/2003 12:00:00 AM	11/10/2000 12:00:00 AM
3656	2003	11	11	20.2851	11/11/2003 12:00:00 AM	11/11/2000 12:00:00 AM
3657	2003	11	12	20.2675	11/12/2003 12:00:00 AM	11/12/2000 12:00:00 AM
3658	2003	11	13	20.2696	11/13/2003 12:00:00 AM	11/13/2000 12:00:00 AM
3659	2003	11	14	20.2312	11/14/2003 12:00:00 AM	11/14/2000 12:00:00 AM
3660	2003	11	15	20.2283	11/15/2003 12:00:00 AM	11/15/2000 12:00:00 AM
3661	2003	11	16	20.2079	11/16/2003 12:00:00 AM	11/16/2000 12:00:00 AM
3662	2003	11	17	20.1971	11/17/2003 12:00:00 AM	11/17/2000 12:00:00 AM
3663	2003	11	18	20.1979	11/18/2003 12:00:00 AM	11/18/2000 12:00:00 AM
3664	2003	11	19	20.1633	11/19/2003 12:00:00 AM	11/19/2000 12:00:00 AM
3665	2003	11	20	20.1471	11/20/2003 12:00:00 AM	11/20/2000 12:00:00 AM
3666	2003	11	21	20.1192	11/21/2003 12:00:00 AM	11/21/2000 12:00:00 AM
3667	2003	11	22	20.1254	11/22/2003 12:00:00 AM	11/22/2000 12:00:00 AM
3668	2003	11	23	20.1186	11/23/2003 12:00:00 AM	11/23/2000 12:00:00 AM
3669	2003	11	24	20.114	11/24/2003 12:00:00 AM	11/24/2000 12:00:00 AM
3670	2003	11	25	20.0602	11/25/2003 12:00:00 AM	11/25/2000 12:00:00 AM
3671	2003	11	26	20.0487	11/26/2003 12:00:00 AM	11/26/2000 12:00:00 AM
3672	2003	11	27	20.0608	11/27/2003 12:00:00 AM	11/27/2000 12:00:00 AM
3673	2003	11	28	20.046	11/28/2003 12:00:00 AM	11/28/2000 12:00:00 AM
3674	2003	11	29	20.02	11/29/2003 12:00:00 AM	11/29/2000 12:00:00 AM
3675	2003	11	30	20.0046	11/30/2003 12:00:00 AM	11/30/2000 12:00:00 AM
3676	2003	12	1	20.0154	12/01/2003 12:00:00 AM	12/01/2000 12:00:00 AM
3677	2003	12	2	19.9933	12/02/2003 12:00:00 AM	12/02/2000 12:00:00 AM
3678	2003	12	3	20.0063	12/03/2003 12:00:00 AM	12/03/2000 12:00:00 AM
3679	2003	12	4	20.011	12/04/2003 12:00:00 AM	12/04/2000 12:00:00 AM
3680	2003	12	5	20.0362	12/05/2003 12:00:00 AM	12/05/2000 12:00:00 AM
3681	2003	12	6	19.9842	12/06/2003 12:00:00 AM	12/06/2000 12:00:00 AM
3682	2003	12	7	20.0075	12/07/2003 12:00:00 AM	12/07/2000 12:00:00 AM
3683	2003	12	8	20.0064	12/08/2003 12:00:00 AM	12/08/2000 12:00:00 AM
3684	2003	12	9	20.0113	12/09/2003 12:00:00 AM	12/09/2000 12:00:00 AM
3685	2003	12	10	20.0106	12/10/2003 12:00:00 AM	12/10/2000 12:00:00 AM
3686	2003	12	11	19.996	12/11/2003 12:00:00 AM	12/11/2000 12:00:00 AM
3687	2003	12	12	19.9952	12/12/2003 12:00:00 AM	12/12/2000 12:00:00 AM
3688	2003	12	13	20.0135	12/13/2003 12:00:00 AM	12/13/2000 12:00:00 AM
3689	2003	12	14	19.9948	12/14/2003 12:00:00 AM	12/14/2000 12:00:00 AM
3690	2003	12	15	20.0004	12/15/2003 12:00:00 AM	12/15/2000 12:00:00 AM
3691	2003	12	16	19.9994	12/16/2003 12:00:00 AM	12/16/2000 12:00:00 AM
3692	2003	12	17	19.999	12/17/2003 12:00:00 AM	12/17/2000 12:00:00 AM
3693	2003	12	18	20.0087	12/18/2003 12:00:00 AM	12/18/2000 12:00:00 AM
3694	2003	12	19	19.9967	12/19/2003 12:00:00 AM	12/19/2000 12:00:00 AM
3695	2003	12	20	20.0233	12/20/2003 12:00:00 AM	12/20/2000 12:00:00 AM
3696	2003	12	21	20.0058	12/21/2003 12:00:00 AM	12/21/2000 12:00:00 AM
3697	2003	12	22	20.0042	12/22/2003 12:00:00 AM	12/22/2000 12:00:00 AM
3698	2003	12	23	20.0033	12/23/2003 12:00:00 AM	12/23/2000 12:00:00 AM
3699	2003	12	24	20.0342	12/24/2003 12:00:00 AM	12/24/2000 12:00:00 AM
3700	2003	12	25	19.99	12/25/2003 12:00:00 AM	12/25/2000 12:00:00 AM
3701	2003	12	26	20.0033	12/26/2003 12:00:00 AM	12/26/2000 12:00:00 AM
3702	2003	12	27	19.9946	12/27/2003 12:00:00 AM	12/27/2000 12:00:00 AM
3703	2003	12	28	19.9913	12/28/2003 12:00:00 AM	12/28/2000 12:00:00 AM
3704	2003	12	29	20.015	12/29/2003 12:00:00 AM	12/29/2000 12:00:00 AM
3705	2003	12	30	20.0058	12/30/2003 12:00:00 AM	12/30/2000 12:00:00 AM
3706	2003	12	31	19.9846	12/31/2003 12:00:00 AM	12/31/2000 12:00:00 AM
3707	2004	1	1	20.0083	01/01/2004 12:00:00 AM	01/01/2000 12:00:00 AM
3708	2004	1	2	19.9838	01/02/2004 12:00:00 AM	01/02/2000 12:00:00 AM
3709	2004	1	3	19.97	01/03/2004 12:00:00 AM	01/03/2000 12:00:00 AM
3710	2004	1	4	20.0138	01/04/2004 12:00:00 AM	01/04/2000 12:00:00 AM
3711	2004	1	5	19.9804	01/05/2004 12:00:00 AM	01/05/2000 12:00:00 AM
3712	2004	1	6	20.0342	01/06/2004 12:00:00 AM	01/06/2000 12:00:00 AM
3713	2004	1	7	19.9904	01/07/2004 12:00:00 AM	01/07/2000 12:00:00 AM
3714	2004	1	8	19.9875	01/08/2004 12:00:00 AM	01/08/2000 12:00:00 AM
3715	2004	1	9	20.0075	01/09/2004 12:00:00 AM	01/09/2000 12:00:00 AM
3716	2004	1	10	20.0008	01/10/2004 12:00:00 AM	01/10/2000 12:00:00 AM
3717	2004	1	11	20.0025	01/11/2004 12:00:00 AM	01/11/2000 12:00:00 AM
3718	2004	1	12	19.9962	01/12/2004 12:00:00 AM	01/12/2000 12:00:00 AM
3719	2004	1	13	19.9862	01/13/2004 12:00:00 AM	01/13/2000 12:00:00 AM
3720	2004	1	14	20.0175	01/14/2004 12:00:00 AM	01/14/2000 12:00:00 AM
3721	2004	1	15	19.9908	01/15/2004 12:00:00 AM	01/15/2000 12:00:00 AM
3722	2004	1	16	20.0196	01/16/2004 12:00:00 AM	01/16/2000 12:00:00 AM
3723	2004	1	17	20.005	01/17/2004 12:00:00 AM	01/17/2000 12:00:00 AM
3724	2004	1	18	19.9962	01/18/2004 12:00:00 AM	01/18/2000 12:00:00 AM
3725	2004	1	19	20.0171	01/19/2004 12:00:00 AM	01/19/2000 12:00:00 AM
3726	2004	1	20	20.0146	01/20/2004 12:00:00 AM	01/20/2000 12:00:00 AM
3727	2004	1	21	19.9867	01/21/2004 12:00:00 AM	01/21/2000 12:00:00 AM
3728	2004	1	22	20.0019	01/22/2004 12:00:00 AM	01/22/2000 12:00:00 AM
3729	2004	1	23	19.9979	01/23/2004 12:00:00 AM	01/23/2000 12:00:00 AM
3730	2004	1	24	19.9854	01/24/2004 12:00:00 AM	01/24/2000 12:00:00 AM
3731	2004	1	25	20.0188	01/25/2004 12:00:00 AM	01/25/2000 12:00:00 AM
3732	2004	1	26	19.9904	01/26/2004 12:00:00 AM	01/26/2000 12:00:00 AM
3733	2004	1	27	20.03	01/27/2004 12:00:00 AM	01/27/2000 12:00:00 AM
3734	2004	1	28	20.0033	01/28/2004 12:00:00 AM	01/28/2000 12:00:00 AM
3735	2004	1	29	20.0283	01/29/2004 12:00:00 AM	01/29/2000 12:00:00 AM
3736	2004	1	30	19.9929	01/30/2004 12:00:00 AM	01/30/2000 12:00:00 AM
3737	2004	1	31	19.9988	01/31/2004 12:00:00 AM	01/31/2000 12:00:00 AM
3738	2004	2	1	20.0012	02/01/2004 12:00:00 AM	02/01/2000 12:00:00 AM
3739	2004	2	2	19.9979	02/02/2004 12:00:00 AM	02/02/2000 12:00:00 AM
3740	2004	2	3	19.9954	02/03/2004 12:00:00 AM	02/03/2000 12:00:00 AM
3741	2004	2	4	19.9896	02/04/2004 12:00:00 AM	02/04/2000 12:00:00 AM
3742	2004	2	5	20.0046	02/05/2004 12:00:00 AM	02/05/2000 12:00:00 AM
3743	2004	2	6	20.0133	02/06/2004 12:00:00 AM	02/06/2000 12:00:00 AM
3744	2004	2	7	19.9996	02/07/2004 12:00:00 AM	02/07/2000 12:00:00 AM
3745	2004	2	8	20.0075	02/08/2004 12:00:00 AM	02/08/2000 12:00:00 AM
3746	2004	2	9	20.0012	02/09/2004 12:00:00 AM	02/09/2000 12:00:00 AM
3747	2004	2	10	20.0071	02/10/2004 12:00:00 AM	02/10/2000 12:00:00 AM
3748	2004	2	11	19.9879	02/11/2004 12:00:00 AM	02/11/2000 12:00:00 AM
3749	2004	2	12	19.9975	02/12/2004 12:00:00 AM	02/12/2000 12:00:00 AM
3750	2004	2	13	20.0212	02/13/2004 12:00:00 AM	02/13/2000 12:00:00 AM
3751	2004	2	14	20.0496	02/14/2004 12:00:00 AM	02/14/2000 12:00:00 AM
3752	2004	2	15	20.145	02/15/2004 12:00:00 AM	02/15/2000 12:00:00 AM
3753	2004	2	16	20.2429	02/16/2004 12:00:00 AM	02/16/2000 12:00:00 AM
3754	2004	2	17	20.2579	02/17/2004 12:00:00 AM	02/17/2000 12:00:00 AM
3755	2004	2	18	20.2787	02/18/2004 12:00:00 AM	02/18/2000 12:00:00 AM
3756	2004	2	19	20.2912	02/19/2004 12:00:00 AM	02/19/2000 12:00:00 AM
3757	2004	2	20	20.3238	02/20/2004 12:00:00 AM	02/20/2000 12:00:00 AM
3758	2004	2	21	20.3837	02/21/2004 12:00:00 AM	02/21/2000 12:00:00 AM
3759	2004	2	22	20.4235	02/22/2004 12:00:00 AM	02/22/2000 12:00:00 AM
3760	2004	2	23	20.4112	02/23/2004 12:00:00 AM	02/23/2000 12:00:00 AM
3761	2004	2	24	20.4169	02/24/2004 12:00:00 AM	02/24/2000 12:00:00 AM
3762	2004	2	25	20.44	02/25/2004 12:00:00 AM	02/25/2000 12:00:00 AM
3763	2004	2	26	20.4958	02/26/2004 12:00:00 AM	02/26/2000 12:00:00 AM
3764	2004	2	27	20.5058	02/27/2004 12:00:00 AM	02/27/2000 12:00:00 AM
3765	2004	2	28	20.5179	02/28/2004 12:00:00 AM	02/28/2000 12:00:00 AM
3766	2004	2	29	20.5467	02/29/2004 12:00:00 AM	02/29/2000 12:00:00 AM
3767	2004	3	1	20.5633	03/01/2004 12:00:00 AM	03/01/2000 12:00:00 AM
3768	2004	3	2	20.6313	03/02/2004 12:00:00 AM	03/02/2000 12:00:00 AM
3769	2004	3	3	20.6096	03/03/2004 12:00:00 AM	03/03/2000 12:00:00 AM
3770	2004	3	4	20.6308	03/04/2004 12:00:00 AM	03/04/2000 12:00:00 AM
3771	2004	3	5	20.6596	03/05/2004 12:00:00 AM	03/05/2000 12:00:00 AM
3772	2004	3	6	20.6708	03/06/2004 12:00:00 AM	03/06/2000 12:00:00 AM
3773	2004	3	7	20.7287	03/07/2004 12:00:00 AM	03/07/2000 12:00:00 AM
3774	2004	3	8	20.7217	03/08/2004 12:00:00 AM	03/08/2000 12:00:00 AM
3775	2004	3	9	20.7529	03/09/2004 12:00:00 AM	03/09/2000 12:00:00 AM
3776	2004	3	10	20.7662	03/10/2004 12:00:00 AM	03/10/2000 12:00:00 AM
3777	2004	3	11	20.8017	03/11/2004 12:00:00 AM	03/11/2000 12:00:00 AM
3778	2004	3	12	20.8329	03/12/2004 12:00:00 AM	03/12/2000 12:00:00 AM
3779	2004	3	13	20.8604	03/13/2004 12:00:00 AM	03/13/2000 12:00:00 AM
3780	2004	3	14	20.8513	03/14/2004 12:00:00 AM	03/14/2000 12:00:00 AM
3781	2004	3	15	20.8704	03/15/2004 12:00:00 AM	03/15/2000 12:00:00 AM
3782	2004	3	16	20.9046	03/16/2004 12:00:00 AM	03/16/2000 12:00:00 AM
3783	2004	3	17	20.9396	03/17/2004 12:00:00 AM	03/17/2000 12:00:00 AM
3784	2004	3	18	20.9704	03/18/2004 12:00:00 AM	03/18/2000 12:00:00 AM
3785	2004	3	19	20.9833	03/19/2004 12:00:00 AM	03/19/2000 12:00:00 AM
3786	2004	3	20	20.9917	03/20/2004 12:00:00 AM	03/20/2000 12:00:00 AM
3787	2004	3	21	21.0263	03/21/2004 12:00:00 AM	03/21/2000 12:00:00 AM
3788	2004	3	22	21.0542	03/22/2004 12:00:00 AM	03/22/2000 12:00:00 AM
3789	2004	3	23	21.0804	03/23/2004 12:00:00 AM	03/23/2000 12:00:00 AM
3790	2004	3	24	21.1471	03/24/2004 12:00:00 AM	03/24/2000 12:00:00 AM
3791	2004	3	25	21.1229	03/25/2004 12:00:00 AM	03/25/2000 12:00:00 AM
3792	2004	3	26	21.1342	03/26/2004 12:00:00 AM	03/26/2000 12:00:00 AM
3793	2004	3	27	21.1767	03/27/2004 12:00:00 AM	03/27/2000 12:00:00 AM
3794	2004	3	28	21.2108	03/28/2004 12:00:00 AM	03/28/2000 12:00:00 AM
3795	2004	3	29	21.2488	03/29/2004 12:00:00 AM	03/29/2000 12:00:00 AM
3796	2004	3	30	21.2942	03/30/2004 12:00:00 AM	03/30/2000 12:00:00 AM
3797	2004	3	31	21.3071	03/31/2004 12:00:00 AM	03/31/2000 12:00:00 AM
3798	2004	4	1	21.2971	04/01/2004 12:00:00 AM	04/01/2000 12:00:00 AM
3799	2004	4	2	21.3179	04/02/2004 12:00:00 AM	04/02/2000 12:00:00 AM
3800	2004	4	3	21.3483	04/03/2004 12:00:00 AM	04/03/2000 12:00:00 AM
3801	2004	4	4	21.3625	04/04/2004 12:00:00 AM	04/04/2000 12:00:00 AM
3802	2004	4	5	21.3767	04/05/2004 12:00:00 AM	04/05/2000 12:00:00 AM
3803	2004	4	6	21.4142	04/06/2004 12:00:00 AM	04/06/2000 12:00:00 AM
3804	2004	4	7	21.4558	04/07/2004 12:00:00 AM	04/07/2000 12:00:00 AM
3805	2004	4	8	21.5075	04/08/2004 12:00:00 AM	04/08/2000 12:00:00 AM
3806	2004	4	9	21.5475	04/09/2004 12:00:00 AM	04/09/2000 12:00:00 AM
3807	2004	4	10	21.5946	04/10/2004 12:00:00 AM	04/10/2000 12:00:00 AM
3808	2004	4	11	21.645	04/11/2004 12:00:00 AM	04/11/2000 12:00:00 AM
3809	2004	4	12	21.6796	04/12/2004 12:00:00 AM	04/12/2000 12:00:00 AM
3810	2004	4	13	21.7321	04/13/2004 12:00:00 AM	04/13/2000 12:00:00 AM
3811	2004	4	14	21.7275	04/14/2004 12:00:00 AM	04/14/2000 12:00:00 AM
3812	2004	4	15	21.7	04/15/2004 12:00:00 AM	04/15/2000 12:00:00 AM
3813	2004	4	16	21.7425	04/16/2004 12:00:00 AM	04/16/2000 12:00:00 AM
3814	2004	4	17	21.7729	04/17/2004 12:00:00 AM	04/17/2000 12:00:00 AM
3815	2004	4	18	21.7975	04/18/2004 12:00:00 AM	04/18/2000 12:00:00 AM
3816	2004	4	19	21.8321	04/19/2004 12:00:00 AM	04/19/2000 12:00:00 AM
3817	2004	4	20	21.8533	04/20/2004 12:00:00 AM	04/20/2000 12:00:00 AM
3818	2004	4	21	21.8804	04/21/2004 12:00:00 AM	04/21/2000 12:00:00 AM
3819	2004	4	22	21.9025	04/22/2004 12:00:00 AM	04/22/2000 12:00:00 AM
3820	2004	4	23	21.9271	04/23/2004 12:00:00 AM	04/23/2000 12:00:00 AM
3821	2004	4	24	21.9488	04/24/2004 12:00:00 AM	04/24/2000 12:00:00 AM
3822	2004	4	25	21.9563	04/25/2004 12:00:00 AM	04/25/2000 12:00:00 AM
3823	2004	4	26	21.9742	04/26/2004 12:00:00 AM	04/26/2000 12:00:00 AM
3824	2004	4	27	21.98	04/27/2004 12:00:00 AM	04/27/2000 12:00:00 AM
3825	2004	4	28	21.9596	04/28/2004 12:00:00 AM	04/28/2000 12:00:00 AM
3826	2004	4	29	21.9271	04/29/2004 12:00:00 AM	04/29/2000 12:00:00 AM
3827	2004	4	30	21.9292	04/30/2004 12:00:00 AM	04/30/2000 12:00:00 AM
3828	2004	5	1	21.9167	05/01/2004 12:00:00 AM	05/01/2000 12:00:00 AM
3829	2004	5	2	21.9233	05/02/2004 12:00:00 AM	05/02/2000 12:00:00 AM
3830	2004	5	3	21.9146	05/03/2004 12:00:00 AM	05/03/2000 12:00:00 AM
3831	2004	5	4	21.9079	05/04/2004 12:00:00 AM	05/04/2000 12:00:00 AM
3832	2004	5	5	21.8996	05/05/2004 12:00:00 AM	05/05/2000 12:00:00 AM
3833	2004	5	6	21.8942	05/06/2004 12:00:00 AM	05/06/2000 12:00:00 AM
3834	2004	5	7	21.9154	05/07/2004 12:00:00 AM	05/07/2000 12:00:00 AM
3835	2004	5	8	21.9371	05/08/2004 12:00:00 AM	05/08/2000 12:00:00 AM
3836	2004	5	9	21.9317	05/09/2004 12:00:00 AM	05/09/2000 12:00:00 AM
3837	2004	5	10	21.9375	05/10/2004 12:00:00 AM	05/10/2000 12:00:00 AM
3838	2004	5	11	21.9346	05/11/2004 12:00:00 AM	05/11/2000 12:00:00 AM
3839	2004	5	12	21.9329	05/12/2004 12:00:00 AM	05/12/2000 12:00:00 AM
3840	2004	5	13	21.9183	05/13/2004 12:00:00 AM	05/13/2000 12:00:00 AM
3841	2004	5	14	21.9146	05/14/2004 12:00:00 AM	05/14/2000 12:00:00 AM
3842	2004	5	15	21.9163	05/15/2004 12:00:00 AM	05/15/2000 12:00:00 AM
3843	2004	5	16	21.92	05/16/2004 12:00:00 AM	05/16/2000 12:00:00 AM
3844	2004	5	17	21.9142	05/17/2004 12:00:00 AM	05/17/2000 12:00:00 AM
3845	2004	5	18	21.9154	05/18/2004 12:00:00 AM	05/18/2000 12:00:00 AM
3846	2004	5	19	21.9175	05/19/2004 12:00:00 AM	05/19/2000 12:00:00 AM
3847	2004	5	20	21.9133	05/20/2004 12:00:00 AM	05/20/2000 12:00:00 AM
3848	2004	5	21	21.9075	05/21/2004 12:00:00 AM	05/21/2000 12:00:00 AM
3849	2004	5	22	21.9187	05/22/2004 12:00:00 AM	05/22/2000 12:00:00 AM
3850	2004	5	23	21.9179	05/23/2004 12:00:00 AM	05/23/2000 12:00:00 AM
3851	2004	5	24	21.9037	05/24/2004 12:00:00 AM	05/24/2000 12:00:00 AM
3852	2004	5	25	21.9171	05/25/2004 12:00:00 AM	05/25/2000 12:00:00 AM
3853	2004	5	26	21.8917	05/26/2004 12:00:00 AM	05/26/2000 12:00:00 AM
3854	2004	5	27	21.8896	05/27/2004 12:00:00 AM	05/27/2000 12:00:00 AM
3855	2004	5	28	21.8942	05/28/2004 12:00:00 AM	05/28/2000 12:00:00 AM
3856	2004	5	29	21.9629	05/29/2004 12:00:00 AM	05/29/2000 12:00:00 AM
3857	2004	5	30	21.9208	05/30/2004 12:00:00 AM	05/30/2000 12:00:00 AM
3858	2004	5	31	21.9421	05/31/2004 12:00:00 AM	05/31/2000 12:00:00 AM
3859	2004	6	1	21.9483	06/01/2004 12:00:00 AM	06/01/2000 12:00:00 AM
3860	2004	6	2	21.9267	06/02/2004 12:00:00 AM	06/02/2000 12:00:00 AM
3861	2004	6	3	21.9383	06/03/2004 12:00:00 AM	06/03/2000 12:00:00 AM
3862	2004	6	4	21.9325	06/04/2004 12:00:00 AM	06/04/2000 12:00:00 AM
3863	2004	6	5	21.9229	06/05/2004 12:00:00 AM	06/05/2000 12:00:00 AM
3864	2004	6	6	21.91	06/06/2004 12:00:00 AM	06/06/2000 12:00:00 AM
3865	2004	6	7	21.8929	06/07/2004 12:00:00 AM	06/07/2000 12:00:00 AM
3866	2004	6	8	21.8921	06/08/2004 12:00:00 AM	06/08/2000 12:00:00 AM
3867	2004	6	9	21.9117	06/09/2004 12:00:00 AM	06/09/2000 12:00:00 AM
3868	2004	6	10	21.9225	06/10/2004 12:00:00 AM	06/10/2000 12:00:00 AM
3869	2004	6	11	21.9167	06/11/2004 12:00:00 AM	06/11/2000 12:00:00 AM
3870	2004	6	12	21.9267	06/12/2004 12:00:00 AM	06/12/2000 12:00:00 AM
3871	2004	6	13	21.9475	06/13/2004 12:00:00 AM	06/13/2000 12:00:00 AM
3872	2004	6	14	21.9396	06/14/2004 12:00:00 AM	06/14/2000 12:00:00 AM
3873	2004	6	15	21.9092	06/15/2004 12:00:00 AM	06/15/2000 12:00:00 AM
3874	2004	6	16	21.8992	06/16/2004 12:00:00 AM	06/16/2000 12:00:00 AM
3875	2004	6	17	21.8888	06/17/2004 12:00:00 AM	06/17/2000 12:00:00 AM
3876	2004	6	18	21.8829	06/18/2004 12:00:00 AM	06/18/2000 12:00:00 AM
3877	2004	6	19	21.8742	06/19/2004 12:00:00 AM	06/19/2000 12:00:00 AM
3878	2004	6	20	21.8475	06/20/2004 12:00:00 AM	06/20/2000 12:00:00 AM
3879	2004	6	21	21.8233	06/21/2004 12:00:00 AM	06/21/2000 12:00:00 AM
3880	2004	6	22	21.8187	06/22/2004 12:00:00 AM	06/22/2000 12:00:00 AM
3881	2004	6	23	21.8004	06/23/2004 12:00:00 AM	06/23/2000 12:00:00 AM
3882	2004	6	24	21.7829	06/24/2004 12:00:00 AM	06/24/2000 12:00:00 AM
3883	2004	6	25	21.7721	06/25/2004 12:00:00 AM	06/25/2000 12:00:00 AM
3884	2004	6	26	21.7371	06/26/2004 12:00:00 AM	06/26/2000 12:00:00 AM
3885	2004	6	27	21.7042	06/27/2004 12:00:00 AM	06/27/2000 12:00:00 AM
3886	2004	6	28	21.685	06/28/2004 12:00:00 AM	06/28/2000 12:00:00 AM
3887	2004	6	29	21.6663	06/29/2004 12:00:00 AM	06/29/2000 12:00:00 AM
3888	2004	6	30	21.6479	06/30/2004 12:00:00 AM	06/30/2000 12:00:00 AM
3889	2004	7	1	21.6429	07/01/2004 12:00:00 AM	07/01/2000 12:00:00 AM
3890	2004	7	2	21.615	07/02/2004 12:00:00 AM	07/02/2000 12:00:00 AM
3891	2004	7	3	21.5967	07/03/2004 12:00:00 AM	07/03/2000 12:00:00 AM
3892	2004	7	4	21.5792	07/04/2004 12:00:00 AM	07/04/2000 12:00:00 AM
3893	2004	7	5	21.5613	07/05/2004 12:00:00 AM	07/05/2000 12:00:00 AM
3894	2004	7	6	21.5683	07/06/2004 12:00:00 AM	07/06/2000 12:00:00 AM
3895	2004	7	7	21.5433	07/07/2004 12:00:00 AM	07/07/2000 12:00:00 AM
3896	2004	7	8	21.5117	07/08/2004 12:00:00 AM	07/08/2000 12:00:00 AM
3897	2004	7	9	21.4979	07/09/2004 12:00:00 AM	07/09/2000 12:00:00 AM
3898	2004	7	10	21.4771	07/10/2004 12:00:00 AM	07/10/2000 12:00:00 AM
3899	2004	7	11	21.4662	07/11/2004 12:00:00 AM	07/11/2000 12:00:00 AM
3900	2004	7	12	21.4429	07/12/2004 12:00:00 AM	07/12/2000 12:00:00 AM
3901	2004	7	13	21.4417	07/13/2004 12:00:00 AM	07/13/2000 12:00:00 AM
3902	2004	7	14	21.4004	07/14/2004 12:00:00 AM	07/14/2000 12:00:00 AM
3903	2004	7	15	21.3887	07/15/2004 12:00:00 AM	07/15/2000 12:00:00 AM
3904	2004	7	16	21.3479	07/16/2004 12:00:00 AM	07/16/2000 12:00:00 AM
3905	2004	7	17	21.3238	07/17/2004 12:00:00 AM	07/17/2000 12:00:00 AM
3906	2004	7	18	21.3	07/18/2004 12:00:00 AM	07/18/2000 12:00:00 AM
3907	2004	7	19	21.26	07/19/2004 12:00:00 AM	07/19/2000 12:00:00 AM
3908	2004	7	20	21.245	07/20/2004 12:00:00 AM	07/20/2000 12:00:00 AM
3909	2004	7	21	21.2167	07/21/2004 12:00:00 AM	07/21/2000 12:00:00 AM
3910	2004	7	22	21.2	07/22/2004 12:00:00 AM	07/22/2000 12:00:00 AM
3911	2004	7	23	21.1829	07/23/2004 12:00:00 AM	07/23/2000 12:00:00 AM
3912	2004	7	24	21.1717	07/24/2004 12:00:00 AM	07/24/2000 12:00:00 AM
3913	2004	7	25	21.155	07/25/2004 12:00:00 AM	07/25/2000 12:00:00 AM
3914	2004	7	26	21.1333	07/26/2004 12:00:00 AM	07/26/2000 12:00:00 AM
3915	2004	7	27	21.1133	07/27/2004 12:00:00 AM	07/27/2000 12:00:00 AM
3916	2004	7	28	21.0875	07/28/2004 12:00:00 AM	07/28/2000 12:00:00 AM
3917	2004	7	29	21.0738	07/29/2004 12:00:00 AM	07/29/2000 12:00:00 AM
3918	2004	7	30	21.0471	07/30/2004 12:00:00 AM	07/30/2000 12:00:00 AM
3919	2004	7	31	21.0213	07/31/2004 12:00:00 AM	07/31/2000 12:00:00 AM
3920	2004	8	1	20.9962	08/01/2004 12:00:00 AM	08/01/2000 12:00:00 AM
3921	2004	8	2	20.9721	08/02/2004 12:00:00 AM	08/02/2000 12:00:00 AM
3922	2004	8	3	20.9429	08/03/2004 12:00:00 AM	08/03/2000 12:00:00 AM
3923	2004	8	4	20.9112	08/04/2004 12:00:00 AM	08/04/2000 12:00:00 AM
3924	2004	8	5	20.8904	08/05/2004 12:00:00 AM	08/05/2000 12:00:00 AM
3925	2004	8	6	20.9258	08/06/2004 12:00:00 AM	08/06/2000 12:00:00 AM
3926	2004	8	7	20.9479	08/07/2004 12:00:00 AM	08/07/2000 12:00:00 AM
3927	2004	8	8	20.9112	08/08/2004 12:00:00 AM	08/08/2000 12:00:00 AM
3928	2004	8	9	20.8983	08/09/2004 12:00:00 AM	08/09/2000 12:00:00 AM
3929	2004	8	10	20.8808	08/10/2004 12:00:00 AM	08/10/2000 12:00:00 AM
3930	2004	8	11	20.8533	08/11/2004 12:00:00 AM	08/11/2000 12:00:00 AM
3931	2004	8	12	20.8354	08/12/2004 12:00:00 AM	08/12/2000 12:00:00 AM
3932	2004	8	13	20.8004	08/13/2004 12:00:00 AM	08/13/2000 12:00:00 AM
3933	2004	8	14	20.785	08/14/2004 12:00:00 AM	08/14/2000 12:00:00 AM
3934	2004	8	15	20.7546	08/15/2004 12:00:00 AM	08/15/2000 12:00:00 AM
3935	2004	8	16	20.7338	08/16/2004 12:00:00 AM	08/16/2000 12:00:00 AM
3936	2004	8	17	20.7033	08/17/2004 12:00:00 AM	08/17/2000 12:00:00 AM
3937	2004	8	18	20.6917	08/18/2004 12:00:00 AM	08/18/2000 12:00:00 AM
3938	2004	8	19	20.6692	08/19/2004 12:00:00 AM	08/19/2000 12:00:00 AM
3939	2004	8	20	20.6412	08/20/2004 12:00:00 AM	08/20/2000 12:00:00 AM
3940	2004	8	21	20.6504	08/21/2004 12:00:00 AM	08/21/2000 12:00:00 AM
3941	2004	8	22	20.7042	08/22/2004 12:00:00 AM	08/22/2000 12:00:00 AM
3942	2004	8	23	20.6444	08/23/2004 12:00:00 AM	08/23/2000 12:00:00 AM
3943	2004	8	24	20.7087	08/24/2004 12:00:00 AM	08/24/2000 12:00:00 AM
3944	2004	8	25	20.7758	08/25/2004 12:00:00 AM	08/25/2000 12:00:00 AM
3945	2004	8	26	20.7971	08/26/2004 12:00:00 AM	08/26/2000 12:00:00 AM
3946	2004	8	27	20.8287	08/27/2004 12:00:00 AM	08/27/2000 12:00:00 AM
3947	2004	8	28	20.8575	08/28/2004 12:00:00 AM	08/28/2000 12:00:00 AM
3948	2004	8	29	20.8575	08/29/2004 12:00:00 AM	08/29/2000 12:00:00 AM
3949	2004	8	30	20.8408	08/30/2004 12:00:00 AM	08/30/2000 12:00:00 AM
3950	2004	8	31	20.8238	08/31/2004 12:00:00 AM	08/31/2000 12:00:00 AM
3951	2004	9	1	20.8475	09/01/2004 12:00:00 AM	09/01/2000 12:00:00 AM
3952	2004	9	2	20.8342	09/02/2004 12:00:00 AM	09/02/2000 12:00:00 AM
3953	2004	9	3	20.81	09/03/2004 12:00:00 AM	09/03/2000 12:00:00 AM
3954	2004	9	4	20.7858	09/04/2004 12:00:00 AM	09/04/2000 12:00:00 AM
3955	2004	9	5	20.7454	09/05/2004 12:00:00 AM	09/05/2000 12:00:00 AM
3956	2004	9	6	20.7096	09/06/2004 12:00:00 AM	09/06/2000 12:00:00 AM
3957	2004	9	7	20.69	09/07/2004 12:00:00 AM	09/07/2000 12:00:00 AM
3958	2004	9	8	20.6725	09/08/2004 12:00:00 AM	09/08/2000 12:00:00 AM
3959	2004	9	9	20.6325	09/09/2004 12:00:00 AM	09/09/2000 12:00:00 AM
3960	2004	9	10	20.6342	09/10/2004 12:00:00 AM	09/10/2000 12:00:00 AM
3961	2004	9	11	20.6788	09/11/2004 12:00:00 AM	09/11/2000 12:00:00 AM
3962	2004	9	12	20.7008	09/12/2004 12:00:00 AM	09/12/2000 12:00:00 AM
3963	2004	9	13	20.7492	09/13/2004 12:00:00 AM	09/13/2000 12:00:00 AM
3964	2004	9	14	20.7671	09/14/2004 12:00:00 AM	09/14/2000 12:00:00 AM
3965	2004	9	15	20.7604	09/15/2004 12:00:00 AM	09/15/2000 12:00:00 AM
3966	2004	9	16	20.7971	09/16/2004 12:00:00 AM	09/16/2000 12:00:00 AM
3967	2004	9	17	20.8496	09/17/2004 12:00:00 AM	09/17/2000 12:00:00 AM
3968	2004	9	18	20.8992	09/18/2004 12:00:00 AM	09/18/2000 12:00:00 AM
3969	2004	9	19	20.9346	09/19/2004 12:00:00 AM	09/19/2000 12:00:00 AM
3970	2004	9	20	20.9833	09/20/2004 12:00:00 AM	09/20/2000 12:00:00 AM
3971	2004	9	21	21.0117	09/21/2004 12:00:00 AM	09/21/2000 12:00:00 AM
3972	2004	9	22	21.0458	09/22/2004 12:00:00 AM	09/22/2000 12:00:00 AM
3973	2004	9	23	21.0183	09/23/2004 12:00:00 AM	09/23/2000 12:00:00 AM
3974	2004	9	24	20.9546	09/24/2004 12:00:00 AM	09/24/2000 12:00:00 AM
3975	2004	9	25	20.9713	09/25/2004 12:00:00 AM	09/25/2000 12:00:00 AM
3976	2004	9	26	20.9679	09/26/2004 12:00:00 AM	09/26/2000 12:00:00 AM
3977	2004	9	27	20.95	09/27/2004 12:00:00 AM	09/27/2000 12:00:00 AM
3978	2004	9	28	20.9179	09/28/2004 12:00:00 AM	09/28/2000 12:00:00 AM
3979	2004	9	29	20.895	09/29/2004 12:00:00 AM	09/29/2000 12:00:00 AM
3980	2004	9	30	20.9058	09/30/2004 12:00:00 AM	09/30/2000 12:00:00 AM
3981	2004	10	1	20.8875	10/01/2004 12:00:00 AM	10/01/2000 12:00:00 AM
3982	2004	10	2	20.835	10/02/2004 12:00:00 AM	10/02/2000 12:00:00 AM
3983	2004	10	3	20.8379	10/03/2004 12:00:00 AM	10/03/2000 12:00:00 AM
3984	2004	10	4	20.8342	10/04/2004 12:00:00 AM	10/04/2000 12:00:00 AM
3985	2004	10	5	20.8562	10/05/2004 12:00:00 AM	10/05/2000 12:00:00 AM
3986	2004	10	6	20.8748	10/06/2004 12:00:00 AM	10/06/2000 12:00:00 AM
3987	2004	10	7	20.7879	10/07/2004 12:00:00 AM	10/07/2000 12:00:00 AM
3988	2004	10	8	20.7921	10/08/2004 12:00:00 AM	10/08/2000 12:00:00 AM
3989	2004	10	9	20.7579	10/09/2004 12:00:00 AM	10/09/2000 12:00:00 AM
3990	2004	10	10	20.7392	10/10/2004 12:00:00 AM	10/10/2000 12:00:00 AM
3991	2004	10	11	20.735	10/11/2004 12:00:00 AM	10/11/2000 12:00:00 AM
3992	2004	10	12	20.7112	10/12/2004 12:00:00 AM	10/12/2000 12:00:00 AM
3993	2004	10	13	20.7108	10/13/2004 12:00:00 AM	10/13/2000 12:00:00 AM
3994	2004	10	14	20.7092	10/14/2004 12:00:00 AM	10/14/2000 12:00:00 AM
3995	2004	10	15	20.6863	10/15/2004 12:00:00 AM	10/15/2000 12:00:00 AM
3996	2004	10	16	20.655	10/16/2004 12:00:00 AM	10/16/2000 12:00:00 AM
3997	2004	10	17	20.6608	10/17/2004 12:00:00 AM	10/17/2000 12:00:00 AM
3998	2004	10	18	20.6038	10/18/2004 12:00:00 AM	10/18/2000 12:00:00 AM
3999	2004	10	19	20.61	10/19/2004 12:00:00 AM	10/19/2000 12:00:00 AM
4000	2004	10	20	20.6258	10/20/2004 12:00:00 AM	10/20/2000 12:00:00 AM
4001	2004	10	21	20.6054	10/21/2004 12:00:00 AM	10/21/2000 12:00:00 AM
4002	2004	10	22	20.5617	10/22/2004 12:00:00 AM	10/22/2000 12:00:00 AM
4003	2004	10	23	20.5508	10/23/2004 12:00:00 AM	10/23/2000 12:00:00 AM
4004	2004	10	24	20.5654	10/24/2004 12:00:00 AM	10/24/2000 12:00:00 AM
4005	2004	10	25	20.5463	10/25/2004 12:00:00 AM	10/25/2000 12:00:00 AM
4006	2004	10	26	20.5125	10/26/2004 12:00:00 AM	10/26/2000 12:00:00 AM
4007	2004	10	27	20.5046	10/27/2004 12:00:00 AM	10/27/2000 12:00:00 AM
4008	2004	10	28	20.4871	10/28/2004 12:00:00 AM	10/28/2000 12:00:00 AM
4009	2004	10	29	20.4671	10/29/2004 12:00:00 AM	10/29/2000 12:00:00 AM
4010	2004	10	30	20.4496	10/30/2004 12:00:00 AM	10/30/2000 12:00:00 AM
4011	2004	10	31	20.4492	10/31/2004 12:00:00 AM	10/31/2000 12:00:00 AM
4012	2004	11	1	20.4488	11/01/2004 12:00:00 AM	11/01/2000 12:00:00 AM
4013	2004	11	2	20.4146	11/02/2004 12:00:00 AM	11/02/2000 12:00:00 AM
4014	2004	11	3	20.3798	11/03/2004 12:00:00 AM	11/03/2000 12:00:00 AM
4015	2004	11	4	20.4021	11/04/2004 12:00:00 AM	11/04/2000 12:00:00 AM
4016	2004	11	5	20.3767	11/05/2004 12:00:00 AM	11/05/2000 12:00:00 AM
4017	2004	11	6	20.3612	11/06/2004 12:00:00 AM	11/06/2000 12:00:00 AM
4018	2004	11	7	20.3296	11/07/2004 12:00:00 AM	11/07/2000 12:00:00 AM
4019	2004	11	8	20.3321	11/08/2004 12:00:00 AM	11/08/2000 12:00:00 AM
4020	2004	11	9	20.3096	11/09/2004 12:00:00 AM	11/09/2000 12:00:00 AM
4021	2004	11	10	20.3025	11/10/2004 12:00:00 AM	11/10/2000 12:00:00 AM
4022	2004	11	11	20.2846	11/11/2004 12:00:00 AM	11/11/2000 12:00:00 AM
4023	2004	11	12	20.2879	11/12/2004 12:00:00 AM	11/12/2000 12:00:00 AM
4024	2004	11	13	20.2488	11/13/2004 12:00:00 AM	11/13/2000 12:00:00 AM
4025	2004	11	14	20.2258	11/14/2004 12:00:00 AM	11/14/2000 12:00:00 AM
4026	2004	11	15	20.2287	11/15/2004 12:00:00 AM	11/15/2000 12:00:00 AM
4027	2004	11	16	20.205	11/16/2004 12:00:00 AM	11/16/2000 12:00:00 AM
4028	2004	11	17	20.1954	11/17/2004 12:00:00 AM	11/17/2000 12:00:00 AM
4029	2004	11	18	20.1583	11/18/2004 12:00:00 AM	11/18/2000 12:00:00 AM
4030	2004	11	19	20.1521	11/19/2004 12:00:00 AM	11/19/2000 12:00:00 AM
4031	2004	11	20	20.1462	11/20/2004 12:00:00 AM	11/20/2000 12:00:00 AM
4032	2004	11	21	20.1387	11/21/2004 12:00:00 AM	11/21/2000 12:00:00 AM
4033	2004	11	22	20.1296	11/22/2004 12:00:00 AM	11/22/2000 12:00:00 AM
4034	2004	11	23	20.1137	11/23/2004 12:00:00 AM	11/23/2000 12:00:00 AM
4035	2004	11	24	20.0875	11/24/2004 12:00:00 AM	11/24/2000 12:00:00 AM
4036	2004	11	25	20.0817	11/25/2004 12:00:00 AM	11/25/2000 12:00:00 AM
4037	2004	11	26	20.0865	11/26/2004 12:00:00 AM	11/26/2000 12:00:00 AM
4038	2004	11	27	20.0597	11/27/2004 12:00:00 AM	11/27/2000 12:00:00 AM
4039	2004	11	28	20.0355	11/28/2004 12:00:00 AM	11/28/2000 12:00:00 AM
4040	2004	11	29	20.0114	11/29/2004 12:00:00 AM	11/29/2000 12:00:00 AM
4041	2004	11	30	20.0038	11/30/2004 12:00:00 AM	11/30/2000 12:00:00 AM
4042	2004	12	1	20.0204	12/01/2004 12:00:00 AM	12/01/2000 12:00:00 AM
4043	2004	12	2	19.9946	12/02/2004 12:00:00 AM	12/02/2000 12:00:00 AM
4044	2004	12	3	19.9896	12/03/2004 12:00:00 AM	12/03/2000 12:00:00 AM
4045	2004	12	4	20.01	12/04/2004 12:00:00 AM	12/04/2000 12:00:00 AM
4046	2004	12	5	19.9975	12/05/2004 12:00:00 AM	12/05/2000 12:00:00 AM
4047	2004	12	6	20.0263	12/06/2004 12:00:00 AM	12/06/2000 12:00:00 AM
4048	2004	12	7	19.9967	12/07/2004 12:00:00 AM	12/07/2000 12:00:00 AM
4049	2004	12	8	19.9833	12/08/2004 12:00:00 AM	12/08/2000 12:00:00 AM
4050	2004	12	9	20.0012	12/09/2004 12:00:00 AM	12/09/2000 12:00:00 AM
4051	2004	12	10	20.0071	12/10/2004 12:00:00 AM	12/10/2000 12:00:00 AM
4052	2004	12	11	19.9962	12/11/2004 12:00:00 AM	12/11/2000 12:00:00 AM
4053	2004	12	12	20.0079	12/12/2004 12:00:00 AM	12/12/2000 12:00:00 AM
4054	2004	12	13	20.005	12/13/2004 12:00:00 AM	12/13/2000 12:00:00 AM
4055	2004	12	14	19.9929	12/14/2004 12:00:00 AM	12/14/2000 12:00:00 AM
4056	2004	12	15	20.0221	12/15/2004 12:00:00 AM	12/15/2000 12:00:00 AM
4057	2004	12	16	19.995	12/16/2004 12:00:00 AM	12/16/2000 12:00:00 AM
4058	2004	12	17	19.9954	12/17/2004 12:00:00 AM	12/17/2000 12:00:00 AM
4059	2004	12	18	19.9946	12/18/2004 12:00:00 AM	12/18/2000 12:00:00 AM
4060	2004	12	19	19.9946	12/19/2004 12:00:00 AM	12/19/2000 12:00:00 AM
4061	2004	12	20	19.9975	12/20/2004 12:00:00 AM	12/20/2000 12:00:00 AM
4062	2004	12	21	20.0012	12/21/2004 12:00:00 AM	12/21/2000 12:00:00 AM
4063	2004	12	22	19.9854	12/22/2004 12:00:00 AM	12/22/2000 12:00:00 AM
4064	2004	12	23	19.9862	12/23/2004 12:00:00 AM	12/23/2000 12:00:00 AM
4065	2004	12	24	19.9996	12/24/2004 12:00:00 AM	12/24/2000 12:00:00 AM
4066	2004	12	25	20.0146	12/25/2004 12:00:00 AM	12/25/2000 12:00:00 AM
4067	2004	12	26	19.9971	12/26/2004 12:00:00 AM	12/26/2000 12:00:00 AM
4068	2004	12	27	20.0038	12/27/2004 12:00:00 AM	12/27/2000 12:00:00 AM
4069	2004	12	28	19.9983	12/28/2004 12:00:00 AM	12/28/2000 12:00:00 AM
4070	2004	12	29	20.0046	12/29/2004 12:00:00 AM	12/29/2000 12:00:00 AM
4071	2004	12	30	19.9742	12/30/2004 12:00:00 AM	12/30/2000 12:00:00 AM
4072	2004	12	31	20.0075	12/31/2004 12:00:00 AM	12/31/2000 12:00:00 AM
4073	2005	1	1	19.9896	01/01/2005 12:00:00 AM	01/01/2000 12:00:00 AM
4074	2005	1	2	20.0021	01/02/2005 12:00:00 AM	01/02/2000 12:00:00 AM
4075	2005	1	3	19.9913	01/03/2005 12:00:00 AM	01/03/2000 12:00:00 AM
4076	2005	1	4	20.005	01/04/2005 12:00:00 AM	01/04/2000 12:00:00 AM
4077	2005	1	5	20.0108	01/05/2005 12:00:00 AM	01/05/2000 12:00:00 AM
4078	2005	1	6	19.9979	01/06/2005 12:00:00 AM	01/06/2000 12:00:00 AM
4079	2005	1	7	19.9996	01/07/2005 12:00:00 AM	01/07/2000 12:00:00 AM
4080	2005	1	8	19.9858	01/08/2005 12:00:00 AM	01/08/2000 12:00:00 AM
4081	2005	1	9	20.0183	01/09/2005 12:00:00 AM	01/09/2000 12:00:00 AM
4082	2005	1	10	19.9925	01/10/2005 12:00:00 AM	01/10/2000 12:00:00 AM
4083	2005	1	11	20.0129	01/11/2005 12:00:00 AM	01/11/2000 12:00:00 AM
4084	2005	1	12	20.0096	01/12/2005 12:00:00 AM	01/12/2000 12:00:00 AM
4085	2005	1	13	19.9992	01/13/2005 12:00:00 AM	01/13/2000 12:00:00 AM
4086	2005	1	14	19.9962	01/14/2005 12:00:00 AM	01/14/2000 12:00:00 AM
4087	2005	1	15	20.0017	01/15/2005 12:00:00 AM	01/15/2000 12:00:00 AM
4088	2005	1	16	19.9913	01/16/2005 12:00:00 AM	01/16/2000 12:00:00 AM
4089	2005	1	17	20.0071	01/17/2005 12:00:00 AM	01/17/2000 12:00:00 AM
4090	2005	1	18	19.9921	01/18/2005 12:00:00 AM	01/18/2000 12:00:00 AM
4091	2005	1	19	19.9913	01/19/2005 12:00:00 AM	01/19/2000 12:00:00 AM
4092	2005	1	20	20.0162	01/20/2005 12:00:00 AM	01/20/2000 12:00:00 AM
4093	2005	1	21	20.0075	01/21/2005 12:00:00 AM	01/21/2000 12:00:00 AM
4094	2005	1	22	20.0017	01/22/2005 12:00:00 AM	01/22/2000 12:00:00 AM
4095	2005	1	23	20.0042	01/23/2005 12:00:00 AM	01/23/2000 12:00:00 AM
4096	2005	1	24	19.9879	01/24/2005 12:00:00 AM	01/24/2000 12:00:00 AM
4097	2005	1	25	20.0087	01/25/2005 12:00:00 AM	01/25/2000 12:00:00 AM
4098	2005	1	26	20.0008	01/26/2005 12:00:00 AM	01/26/2000 12:00:00 AM
4099	2005	1	27	19.9887	01/27/2005 12:00:00 AM	01/27/2000 12:00:00 AM
4100	2005	1	28	20.0108	01/28/2005 12:00:00 AM	01/28/2000 12:00:00 AM
4101	2005	1	29	19.9833	01/29/2005 12:00:00 AM	01/29/2000 12:00:00 AM
4102	2005	1	30	20.0158	01/30/2005 12:00:00 AM	01/30/2000 12:00:00 AM
4103	2005	1	31	19.9992	01/31/2005 12:00:00 AM	01/31/2000 12:00:00 AM
4104	2005	2	1	19.9925	02/01/2005 12:00:00 AM	02/01/2000 12:00:00 AM
4105	2005	2	2	19.9758	02/02/2005 12:00:00 AM	02/02/2000 12:00:00 AM
4106	2005	2	3	20.0129	02/03/2005 12:00:00 AM	02/03/2000 12:00:00 AM
4107	2005	2	4	19.9937	02/04/2005 12:00:00 AM	02/04/2000 12:00:00 AM
4108	2005	2	5	20.0113	02/05/2005 12:00:00 AM	02/05/2000 12:00:00 AM
4109	2005	2	6	20.0021	02/06/2005 12:00:00 AM	02/06/2000 12:00:00 AM
4110	2005	2	7	19.9827	02/07/2005 12:00:00 AM	02/07/2000 12:00:00 AM
4111	2005	2	8	20.0133	02/08/2005 12:00:00 AM	02/08/2000 12:00:00 AM
4112	2005	2	9	20.0012	02/09/2005 12:00:00 AM	02/09/2000 12:00:00 AM
4113	2005	2	10	20.0219	02/10/2005 12:00:00 AM	02/10/2000 12:00:00 AM
4114	2005	2	11	20.0027	02/11/2005 12:00:00 AM	02/11/2000 12:00:00 AM
4115	2005	2	12	20.0002	02/12/2005 12:00:00 AM	02/12/2000 12:00:00 AM
4116	2005	2	13	20.0083	02/13/2005 12:00:00 AM	02/13/2000 12:00:00 AM
4117	2005	2	14	20.0058	02/14/2005 12:00:00 AM	02/14/2000 12:00:00 AM
4118	2005	2	15	20.0319	02/15/2005 12:00:00 AM	02/15/2000 12:00:00 AM
4119	2005	2	16	20.0575	02/16/2005 12:00:00 AM	02/16/2000 12:00:00 AM
4120	2005	2	17	20.1021	02/17/2005 12:00:00 AM	02/17/2000 12:00:00 AM
4121	2005	2	18	20.14	02/18/2005 12:00:00 AM	02/18/2000 12:00:00 AM
4122	2005	2	19	20.1815	02/19/2005 12:00:00 AM	02/19/2000 12:00:00 AM
4123	2005	2	20	20.2237	02/20/2005 12:00:00 AM	02/20/2000 12:00:00 AM
4124	2005	2	21	20.2596	02/21/2005 12:00:00 AM	02/21/2000 12:00:00 AM
4125	2005	2	22	20.2917	02/22/2005 12:00:00 AM	02/22/2000 12:00:00 AM
4126	2005	2	23	20.3208	02/23/2005 12:00:00 AM	02/23/2000 12:00:00 AM
4127	2005	2	24	20.3517	02/24/2005 12:00:00 AM	02/24/2000 12:00:00 AM
4128	2005	2	25	20.3671	02/25/2005 12:00:00 AM	02/25/2000 12:00:00 AM
4129	2005	2	26	20.3817	02/26/2005 12:00:00 AM	02/26/2000 12:00:00 AM
4130	2005	2	27	20.395	02/27/2005 12:00:00 AM	02/27/2000 12:00:00 AM
4131	2005	2	28	20.4262	02/28/2005 12:00:00 AM	02/28/2000 12:00:00 AM
4132	2005	3	1	20.4658	03/01/2005 12:00:00 AM	03/01/2000 12:00:00 AM
4133	2005	3	2	20.4956	03/02/2005 12:00:00 AM	03/02/2000 12:00:00 AM
4134	2005	3	3	20.5137	03/03/2005 12:00:00 AM	03/03/2000 12:00:00 AM
4135	2005	3	4	20.5333	03/04/2005 12:00:00 AM	03/04/2000 12:00:00 AM
4136	2005	3	5	20.5562	03/05/2005 12:00:00 AM	03/05/2000 12:00:00 AM
4137	2005	3	6	20.5762	03/06/2005 12:00:00 AM	03/06/2000 12:00:00 AM
4138	2005	3	7	20.6208	03/07/2005 12:00:00 AM	03/07/2000 12:00:00 AM
4139	2005	3	8	20.6517	03/08/2005 12:00:00 AM	03/08/2000 12:00:00 AM
4140	2005	3	9	20.6663	03/09/2005 12:00:00 AM	03/09/2000 12:00:00 AM
4141	2005	3	10	20.6846	03/10/2005 12:00:00 AM	03/10/2000 12:00:00 AM
4142	2005	3	11	20.7017	03/11/2005 12:00:00 AM	03/11/2000 12:00:00 AM
4143	2005	3	12	20.7225	03/12/2005 12:00:00 AM	03/12/2000 12:00:00 AM
4144	2005	3	13	20.7329	03/13/2005 12:00:00 AM	03/13/2000 12:00:00 AM
4145	2005	3	14	20.74	03/14/2005 12:00:00 AM	03/14/2000 12:00:00 AM
4146	2005	3	15	20.7642	03/15/2005 12:00:00 AM	03/15/2000 12:00:00 AM
4147	2005	3	16	20.8133	03/16/2005 12:00:00 AM	03/16/2000 12:00:00 AM
4148	2005	3	17	20.8279	03/17/2005 12:00:00 AM	03/17/2000 12:00:00 AM
4149	2005	3	18	20.8533	03/18/2005 12:00:00 AM	03/18/2000 12:00:00 AM
4150	2005	3	19	20.9013	03/19/2005 12:00:00 AM	03/19/2000 12:00:00 AM
4151	2005	3	20	20.96	03/20/2005 12:00:00 AM	03/20/2000 12:00:00 AM
4152	2005	3	21	20.9879	03/21/2005 12:00:00 AM	03/21/2000 12:00:00 AM
4153	2005	3	22	20.9825	03/22/2005 12:00:00 AM	03/22/2000 12:00:00 AM
4154	2005	3	23	21.0008	03/23/2005 12:00:00 AM	03/23/2000 12:00:00 AM
4155	2005	3	24	21.0263	03/24/2005 12:00:00 AM	03/24/2000 12:00:00 AM
4156	2005	3	25	21.0279	03/25/2005 12:00:00 AM	03/25/2000 12:00:00 AM
4157	2005	3	26	21.1629	03/26/2005 12:00:00 AM	03/26/2000 12:00:00 AM
4158	2005	3	27	21.4421	03/27/2005 12:00:00 AM	03/27/2000 12:00:00 AM
4159	2005	3	28	21.5738	03/28/2005 12:00:00 AM	03/28/2000 12:00:00 AM
4160	2005	3	29	21.6819	03/29/2005 12:00:00 AM	03/29/2000 12:00:00 AM
4161	2005	3	30	21.6463	03/30/2005 12:00:00 AM	03/30/2000 12:00:00 AM
4162	2005	3	31	21.5467	03/31/2005 12:00:00 AM	03/31/2000 12:00:00 AM
4163	2005	4	1	21.6125	04/01/2005 12:00:00 AM	04/01/2000 12:00:00 AM
4164	2005	4	2	21.6779	04/02/2005 12:00:00 AM	04/02/2000 12:00:00 AM
4165	2005	4	3	21.655	04/03/2005 12:00:00 AM	04/03/2000 12:00:00 AM
4166	2005	4	4	21.7042	04/04/2005 12:00:00 AM	04/04/2000 12:00:00 AM
4167	2005	4	5	21.6808	04/05/2005 12:00:00 AM	04/05/2000 12:00:00 AM
4168	2005	4	6	21.6258	04/06/2005 12:00:00 AM	04/06/2000 12:00:00 AM
4169	2005	4	7	21.6746	04/07/2005 12:00:00 AM	04/07/2000 12:00:00 AM
4170	2005	4	8	21.6975	04/08/2005 12:00:00 AM	04/08/2000 12:00:00 AM
4171	2005	4	9	21.7454	04/09/2005 12:00:00 AM	04/09/2000 12:00:00 AM
4172	2005	4	10	21.7408	04/10/2005 12:00:00 AM	04/10/2000 12:00:00 AM
4173	2005	4	11	21.7408	04/11/2005 12:00:00 AM	04/11/2000 12:00:00 AM
4174	2005	4	12	21.7312	04/12/2005 12:00:00 AM	04/12/2000 12:00:00 AM
4175	2005	4	13	21.7679	04/13/2005 12:00:00 AM	04/13/2000 12:00:00 AM
4176	2005	4	14	21.7963	04/14/2005 12:00:00 AM	04/14/2000 12:00:00 AM
4177	2005	4	15	21.8279	04/15/2005 12:00:00 AM	04/15/2000 12:00:00 AM
4178	2005	4	16	21.8567	04/16/2005 12:00:00 AM	04/16/2000 12:00:00 AM
4179	2005	4	17	21.8554	04/17/2005 12:00:00 AM	04/17/2000 12:00:00 AM
4180	2005	4	18	21.8912	04/18/2005 12:00:00 AM	04/18/2000 12:00:00 AM
4181	2005	4	19	21.8604	04/19/2005 12:00:00 AM	04/19/2000 12:00:00 AM
4182	2005	4	20	21.8637	04/20/2005 12:00:00 AM	04/20/2000 12:00:00 AM
4183	2005	4	21	21.8508	04/21/2005 12:00:00 AM	04/21/2000 12:00:00 AM
4184	2005	4	22	21.8646	04/22/2005 12:00:00 AM	04/22/2000 12:00:00 AM
4185	2005	4	23	21.8683	04/23/2005 12:00:00 AM	04/23/2000 12:00:00 AM
4186	2005	4	24	21.8912	04/24/2005 12:00:00 AM	04/24/2000 12:00:00 AM
4187	2005	4	25	21.8658	04/25/2005 12:00:00 AM	04/25/2000 12:00:00 AM
4188	2005	4	26	21.8433	04/26/2005 12:00:00 AM	04/26/2000 12:00:00 AM
4189	2005	4	27	21.8646	04/27/2005 12:00:00 AM	04/27/2000 12:00:00 AM
4190	2005	4	28	21.8419	04/28/2005 12:00:00 AM	04/28/2000 12:00:00 AM
4191	2005	4	29	21.875	04/29/2005 12:00:00 AM	04/29/2000 12:00:00 AM
4192	2005	4	30	21.8692	04/30/2005 12:00:00 AM	04/30/2000 12:00:00 AM
4193	2005	5	1	21.8388	05/01/2005 12:00:00 AM	05/01/2000 12:00:00 AM
4194	2005	5	2	21.8702	05/02/2005 12:00:00 AM	05/02/2000 12:00:00 AM
4195	2005	5	3	21.8921	05/03/2005 12:00:00 AM	05/03/2000 12:00:00 AM
4196	2005	5	4	21.8712	05/04/2005 12:00:00 AM	05/04/2000 12:00:00 AM
4197	2005	5	5	21.8496	05/05/2005 12:00:00 AM	05/05/2000 12:00:00 AM
4198	2005	5	6	21.856	05/06/2005 12:00:00 AM	05/06/2000 12:00:00 AM
4199	2005	5	7	21.8596	05/07/2005 12:00:00 AM	05/07/2000 12:00:00 AM
4200	2005	5	8	21.8562	05/08/2005 12:00:00 AM	05/08/2000 12:00:00 AM
4201	2005	5	9	21.8875	05/09/2005 12:00:00 AM	05/09/2000 12:00:00 AM
4202	2005	5	10	21.8733	05/10/2005 12:00:00 AM	05/10/2000 12:00:00 AM
4203	2005	5	11	21.87	05/11/2005 12:00:00 AM	05/11/2000 12:00:00 AM
4204	2005	5	12	21.8825	05/12/2005 12:00:00 AM	05/12/2000 12:00:00 AM
4205	2005	5	13	21.8846	05/13/2005 12:00:00 AM	05/13/2000 12:00:00 AM
4206	2005	5	14	21.8896	05/14/2005 12:00:00 AM	05/14/2000 12:00:00 AM
4207	2005	5	15	21.8813	05/15/2005 12:00:00 AM	05/15/2000 12:00:00 AM
4208	2005	5	16	21.8979	05/16/2005 12:00:00 AM	05/16/2000 12:00:00 AM
4209	2005	5	17	21.9304	05/17/2005 12:00:00 AM	05/17/2000 12:00:00 AM
4210	2005	5	18	21.9062	05/18/2005 12:00:00 AM	05/18/2000 12:00:00 AM
4211	2005	5	19	21.8992	05/19/2005 12:00:00 AM	05/19/2000 12:00:00 AM
4212	2005	5	20	21.9208	05/20/2005 12:00:00 AM	05/20/2000 12:00:00 AM
4213	2005	5	21	21.9283	05/21/2005 12:00:00 AM	05/21/2000 12:00:00 AM
4214	2005	5	22	21.9071	05/22/2005 12:00:00 AM	05/22/2000 12:00:00 AM
4215	2005	5	23	21.8983	05/23/2005 12:00:00 AM	05/23/2000 12:00:00 AM
4216	2005	5	24	21.8617	05/24/2005 12:00:00 AM	05/24/2000 12:00:00 AM
4217	2005	5	25	21.8842	05/25/2005 12:00:00 AM	05/25/2000 12:00:00 AM
4218	2005	5	26	21.8871	05/26/2005 12:00:00 AM	05/26/2000 12:00:00 AM
4219	2005	5	27	21.9083	05/27/2005 12:00:00 AM	05/27/2000 12:00:00 AM
4220	2005	5	28	21.9213	05/28/2005 12:00:00 AM	05/28/2000 12:00:00 AM
4221	2005	5	29	21.9308	05/29/2005 12:00:00 AM	05/29/2000 12:00:00 AM
4222	2005	5	30	21.9288	05/30/2005 12:00:00 AM	05/30/2000 12:00:00 AM
4223	2005	5	31	21.9198	05/31/2005 12:00:00 AM	05/31/2000 12:00:00 AM
4224	2005	6	1	21.9154	06/01/2005 12:00:00 AM	06/01/2000 12:00:00 AM
4225	2005	6	2	21.9163	06/02/2005 12:00:00 AM	06/02/2000 12:00:00 AM
4226	2005	6	3	21.925	06/03/2005 12:00:00 AM	06/03/2000 12:00:00 AM
4227	2005	6	4	21.9229	06/04/2005 12:00:00 AM	06/04/2000 12:00:00 AM
4228	2005	6	5	21.9127	06/05/2005 12:00:00 AM	06/05/2000 12:00:00 AM
4229	2005	6	6	21.9265	06/06/2005 12:00:00 AM	06/06/2000 12:00:00 AM
4230	2005	6	7	21.9177	06/07/2005 12:00:00 AM	06/07/2000 12:00:00 AM
4231	2005	6	8	21.9152	06/08/2005 12:00:00 AM	06/08/2000 12:00:00 AM
4232	2005	6	9	21.9123	06/09/2005 12:00:00 AM	06/09/2000 12:00:00 AM
4233	2005	6	10	21.8917	06/10/2005 12:00:00 AM	06/10/2000 12:00:00 AM
4234	2005	6	11	21.9054	06/11/2005 12:00:00 AM	06/11/2000 12:00:00 AM
4235	2005	6	12	21.9404	06/12/2005 12:00:00 AM	06/12/2000 12:00:00 AM
4236	2005	6	13	21.9121	06/13/2005 12:00:00 AM	06/13/2000 12:00:00 AM
4237	2005	6	14	21.8879	06/14/2005 12:00:00 AM	06/14/2000 12:00:00 AM
4238	2005	6	15	21.8458	06/15/2005 12:00:00 AM	06/15/2000 12:00:00 AM
4239	2005	6	16	21.8583	06/16/2005 12:00:00 AM	06/16/2000 12:00:00 AM
4240	2005	6	17	21.8892	06/17/2005 12:00:00 AM	06/17/2000 12:00:00 AM
4241	2005	6	18	21.865	06/18/2005 12:00:00 AM	06/18/2000 12:00:00 AM
4242	2005	6	19	21.8392	06/19/2005 12:00:00 AM	06/19/2000 12:00:00 AM
4243	2005	6	20	21.8179	06/20/2005 12:00:00 AM	06/20/2000 12:00:00 AM
4244	2005	6	21	21.8108	06/21/2005 12:00:00 AM	06/21/2000 12:00:00 AM
4245	2005	6	22	21.8321	06/22/2005 12:00:00 AM	06/22/2000 12:00:00 AM
4246	2005	6	23	21.8092	06/23/2005 12:00:00 AM	06/23/2000 12:00:00 AM
4247	2005	6	24	21.8004	06/24/2005 12:00:00 AM	06/24/2000 12:00:00 AM
4248	2005	6	25	21.7888	06/25/2005 12:00:00 AM	06/25/2000 12:00:00 AM
4249	2005	6	26	21.7633	06/26/2005 12:00:00 AM	06/26/2000 12:00:00 AM
4250	2005	6	27	21.7492	06/27/2005 12:00:00 AM	06/27/2000 12:00:00 AM
4251	2005	6	28	21.7287	06/28/2005 12:00:00 AM	06/28/2000 12:00:00 AM
4252	2005	6	29	21.6962	06/29/2005 12:00:00 AM	06/29/2000 12:00:00 AM
4253	2005	6	30	21.6638	06/30/2005 12:00:00 AM	06/30/2000 12:00:00 AM
4254	2005	7	1	21.6527	07/01/2005 12:00:00 AM	07/01/2000 12:00:00 AM
4255	2005	7	2	21.6333	07/02/2005 12:00:00 AM	07/02/2000 12:00:00 AM
4256	2005	7	3	21.6088	07/03/2005 12:00:00 AM	07/03/2000 12:00:00 AM
4257	2005	7	4	21.58	07/04/2005 12:00:00 AM	07/04/2000 12:00:00 AM
4258	2005	7	5	21.5763	07/05/2005 12:00:00 AM	07/05/2000 12:00:00 AM
4259	2005	7	6	21.59	07/06/2005 12:00:00 AM	07/06/2000 12:00:00 AM
4260	2005	7	7	21.5729	07/07/2005 12:00:00 AM	07/07/2000 12:00:00 AM
4261	2005	7	8	21.6004	07/08/2005 12:00:00 AM	07/08/2000 12:00:00 AM
4262	2005	7	9	21.5742	07/09/2005 12:00:00 AM	07/09/2000 12:00:00 AM
4263	2005	7	10	21.5663	07/10/2005 12:00:00 AM	07/10/2000 12:00:00 AM
4264	2005	7	11	21.5592	07/11/2005 12:00:00 AM	07/11/2000 12:00:00 AM
4265	2005	7	12	21.5422	07/12/2005 12:00:00 AM	07/12/2000 12:00:00 AM
4266	2005	7	13	21.5312	07/13/2005 12:00:00 AM	07/13/2000 12:00:00 AM
4267	2005	7	14	21.4971	07/14/2005 12:00:00 AM	07/14/2000 12:00:00 AM
4268	2005	7	15	21.4918	07/15/2005 12:00:00 AM	07/15/2000 12:00:00 AM
4269	2005	7	16	21.4796	07/16/2005 12:00:00 AM	07/16/2000 12:00:00 AM
4270	2005	7	17	21.47	07/17/2005 12:00:00 AM	07/17/2000 12:00:00 AM
4271	2005	7	18	21.4825	07/18/2005 12:00:00 AM	07/18/2000 12:00:00 AM
4272	2005	7	19	21.445	07/19/2005 12:00:00 AM	07/19/2000 12:00:00 AM
4273	2005	7	20	21.425	07/20/2005 12:00:00 AM	07/20/2000 12:00:00 AM
4274	2005	7	21	21.4008	07/21/2005 12:00:00 AM	07/21/2000 12:00:00 AM
4275	2005	7	22	21.4013	07/22/2005 12:00:00 AM	07/22/2000 12:00:00 AM
4276	2005	7	23	21.3696	07/23/2005 12:00:00 AM	07/23/2000 12:00:00 AM
4277	2005	7	24	21.335	07/24/2005 12:00:00 AM	07/24/2000 12:00:00 AM
4278	2005	7	25	21.3104	07/25/2005 12:00:00 AM	07/25/2000 12:00:00 AM
4279	2005	7	26	21.2825	07/26/2005 12:00:00 AM	07/26/2000 12:00:00 AM
4280	2005	7	27	21.2729	07/27/2005 12:00:00 AM	07/27/2000 12:00:00 AM
4281	2005	7	28	21.2629	07/28/2005 12:00:00 AM	07/28/2000 12:00:00 AM
4282	2005	7	29	21.2462	07/29/2005 12:00:00 AM	07/29/2000 12:00:00 AM
4283	2005	7	30	21.2292	07/30/2005 12:00:00 AM	07/30/2000 12:00:00 AM
4284	2005	7	31	21.2133	07/31/2005 12:00:00 AM	07/31/2000 12:00:00 AM
4285	2005	8	1	21.1917	08/01/2005 12:00:00 AM	08/01/2000 12:00:00 AM
4286	2005	8	2	21.1554	08/02/2005 12:00:00 AM	08/02/2000 12:00:00 AM
4287	2005	8	3	21.1342	08/03/2005 12:00:00 AM	08/03/2000 12:00:00 AM
4288	2005	8	4	21.105	08/04/2005 12:00:00 AM	08/04/2000 12:00:00 AM
4289	2005	8	5	21.0904	08/05/2005 12:00:00 AM	08/05/2000 12:00:00 AM
4290	2005	8	6	21.065	08/06/2005 12:00:00 AM	08/06/2000 12:00:00 AM
4291	2005	8	7	21.0367	08/07/2005 12:00:00 AM	08/07/2000 12:00:00 AM
4292	2005	8	8	21.0254	08/08/2005 12:00:00 AM	08/08/2000 12:00:00 AM
4293	2005	8	9	21.0038	08/09/2005 12:00:00 AM	08/09/2000 12:00:00 AM
4294	2005	8	10	20.9652	08/10/2005 12:00:00 AM	08/10/2000 12:00:00 AM
4295	2005	8	11	20.9417	08/11/2005 12:00:00 AM	08/11/2000 12:00:00 AM
4296	2005	8	12	20.9221	08/12/2005 12:00:00 AM	08/12/2000 12:00:00 AM
4297	2005	8	13	20.8746	08/13/2005 12:00:00 AM	08/13/2000 12:00:00 AM
4298	2005	8	14	20.8475	08/14/2005 12:00:00 AM	08/14/2000 12:00:00 AM
4299	2005	8	15	20.8265	08/15/2005 12:00:00 AM	08/15/2000 12:00:00 AM
4300	2005	8	16	20.8079	08/16/2005 12:00:00 AM	08/16/2000 12:00:00 AM
4301	2005	8	17	20.7815	08/17/2005 12:00:00 AM	08/17/2000 12:00:00 AM
4302	2005	8	18	20.7512	08/18/2005 12:00:00 AM	08/18/2000 12:00:00 AM
4303	2005	8	19	20.741	08/19/2005 12:00:00 AM	08/19/2000 12:00:00 AM
4304	2005	8	20	20.7322	08/20/2005 12:00:00 AM	08/20/2000 12:00:00 AM
4305	2005	8	21	20.7256	08/21/2005 12:00:00 AM	08/21/2000 12:00:00 AM
4306	2005	8	22	20.6869	08/22/2005 12:00:00 AM	08/22/2000 12:00:00 AM
4307	2005	8	23	20.635	08/23/2005 12:00:00 AM	08/23/2000 12:00:00 AM
4308	2005	8	24	20.5971	08/24/2005 12:00:00 AM	08/24/2000 12:00:00 AM
4309	2005	8	25	20.5654	08/25/2005 12:00:00 AM	08/25/2000 12:00:00 AM
4310	2005	8	26	20.5454	08/26/2005 12:00:00 AM	08/26/2000 12:00:00 AM
4311	2005	8	27	20.5279	08/27/2005 12:00:00 AM	08/27/2000 12:00:00 AM
4312	2005	8	28	20.5087	08/28/2005 12:00:00 AM	08/28/2000 12:00:00 AM
4313	2005	8	29	20.4996	08/29/2005 12:00:00 AM	08/29/2000 12:00:00 AM
4314	2005	8	30	20.4875	08/30/2005 12:00:00 AM	08/30/2000 12:00:00 AM
4315	2005	8	31	20.4526	08/31/2005 12:00:00 AM	08/31/2000 12:00:00 AM
4316	2005	9	1	20.4384	09/01/2005 12:00:00 AM	09/01/2000 12:00:00 AM
4317	2005	9	2	20.425	09/02/2005 12:00:00 AM	09/02/2000 12:00:00 AM
4318	2005	9	3	20.3958	09/03/2005 12:00:00 AM	09/03/2000 12:00:00 AM
4319	2005	9	4	20.3954	09/04/2005 12:00:00 AM	09/04/2000 12:00:00 AM
4320	2005	9	5	20.3788	09/05/2005 12:00:00 AM	09/05/2000 12:00:00 AM
4321	2005	9	6	20.3604	09/06/2005 12:00:00 AM	09/06/2000 12:00:00 AM
4322	2005	9	7	20.3481	09/07/2005 12:00:00 AM	09/07/2000 12:00:00 AM
4323	2005	9	8	20.3313	09/08/2005 12:00:00 AM	09/08/2000 12:00:00 AM
4324	2005	9	9	20.3421	09/09/2005 12:00:00 AM	09/09/2000 12:00:00 AM
4325	2005	9	10	20.3948	09/10/2005 12:00:00 AM	09/10/2000 12:00:00 AM
4326	2005	9	11	20.4125	09/11/2005 12:00:00 AM	09/11/2000 12:00:00 AM
4327	2005	9	12	20.3981	09/12/2005 12:00:00 AM	09/12/2000 12:00:00 AM
4328	2005	9	13	20.3921	09/13/2005 12:00:00 AM	09/13/2000 12:00:00 AM
4329	2005	9	14	20.3908	09/14/2005 12:00:00 AM	09/14/2000 12:00:00 AM
4330	2005	9	15	20.39	09/15/2005 12:00:00 AM	09/15/2000 12:00:00 AM
4331	2005	9	16	20.4079	09/16/2005 12:00:00 AM	09/16/2000 12:00:00 AM
4332	2005	9	17	20.41	09/17/2005 12:00:00 AM	09/17/2000 12:00:00 AM
4333	2005	9	18	20.3942	09/18/2005 12:00:00 AM	09/18/2000 12:00:00 AM
4334	2005	9	19	20.3879	09/19/2005 12:00:00 AM	09/19/2000 12:00:00 AM
4335	2005	9	20	20.3658	09/20/2005 12:00:00 AM	09/20/2000 12:00:00 AM
4336	2005	9	21	20.3538	09/21/2005 12:00:00 AM	09/21/2000 12:00:00 AM
4337	2005	9	22	20.3446	09/22/2005 12:00:00 AM	09/22/2000 12:00:00 AM
4338	2005	9	23	20.3408	09/23/2005 12:00:00 AM	09/23/2000 12:00:00 AM
4339	2005	9	24	20.3417	09/24/2005 12:00:00 AM	09/24/2000 12:00:00 AM
4340	2005	9	25	20.3279	09/25/2005 12:00:00 AM	09/25/2000 12:00:00 AM
4341	2005	9	26	20.3313	09/26/2005 12:00:00 AM	09/26/2000 12:00:00 AM
4342	2005	9	27	20.3292	09/27/2005 12:00:00 AM	09/27/2000 12:00:00 AM
4343	2005	9	28	20.3346	09/28/2005 12:00:00 AM	09/28/2000 12:00:00 AM
4344	2005	9	29	20.3471	09/29/2005 12:00:00 AM	09/29/2000 12:00:00 AM
4345	2005	9	30	20.3875	09/30/2005 12:00:00 AM	09/30/2000 12:00:00 AM
4346	2005	10	1	20.4537	10/01/2005 12:00:00 AM	10/01/2000 12:00:00 AM
4347	2005	10	2	20.5083	10/02/2005 12:00:00 AM	10/02/2000 12:00:00 AM
4348	2005	10	3	20.5213	10/03/2005 12:00:00 AM	10/03/2000 12:00:00 AM
4349	2005	10	4	20.525	10/04/2005 12:00:00 AM	10/04/2000 12:00:00 AM
4350	2005	10	5	20.53	10/05/2005 12:00:00 AM	10/05/2000 12:00:00 AM
4351	2005	10	6	20.5517	10/06/2005 12:00:00 AM	10/06/2000 12:00:00 AM
4352	2005	10	7	20.5762	10/07/2005 12:00:00 AM	10/07/2000 12:00:00 AM
4353	2005	10	8	20.5746	10/08/2005 12:00:00 AM	10/08/2000 12:00:00 AM
4354	2005	10	9	20.5704	10/09/2005 12:00:00 AM	10/09/2000 12:00:00 AM
4355	2005	10	10	20.5579	10/10/2005 12:00:00 AM	10/10/2000 12:00:00 AM
4356	2005	10	11	20.5512	10/11/2005 12:00:00 AM	10/11/2000 12:00:00 AM
4357	2005	10	12	20.5613	10/12/2005 12:00:00 AM	10/12/2000 12:00:00 AM
4358	2005	10	13	20.55	10/13/2005 12:00:00 AM	10/13/2000 12:00:00 AM
4359	2005	10	14	20.5542	10/14/2005 12:00:00 AM	10/14/2000 12:00:00 AM
4360	2005	10	15	20.5867	10/15/2005 12:00:00 AM	10/15/2000 12:00:00 AM
4361	2005	10	16	20.5742	10/16/2005 12:00:00 AM	10/16/2000 12:00:00 AM
4362	2005	10	17	20.5519	10/17/2005 12:00:00 AM	10/17/2000 12:00:00 AM
4363	2005	10	18	20.5517	10/18/2005 12:00:00 AM	10/18/2000 12:00:00 AM
4364	2005	10	19	20.5717	10/19/2005 12:00:00 AM	10/19/2000 12:00:00 AM
4365	2005	10	20	20.5654	10/20/2005 12:00:00 AM	10/20/2000 12:00:00 AM
4366	2005	10	21	20.5654	10/21/2005 12:00:00 AM	10/21/2000 12:00:00 AM
4367	2005	10	22	20.5754	10/22/2005 12:00:00 AM	10/22/2000 12:00:00 AM
4368	2005	10	23	20.5933	10/23/2005 12:00:00 AM	10/23/2000 12:00:00 AM
4369	2005	10	24	20.6067	10/24/2005 12:00:00 AM	10/24/2000 12:00:00 AM
4370	2005	10	25	20.6125	10/25/2005 12:00:00 AM	10/25/2000 12:00:00 AM
4371	2005	10	26	20.6363	10/26/2005 12:00:00 AM	10/26/2000 12:00:00 AM
4372	2005	10	27	20.6396	10/27/2005 12:00:00 AM	10/27/2000 12:00:00 AM
4373	2005	10	28	20.6258	10/28/2005 12:00:00 AM	10/28/2000 12:00:00 AM
4374	2005	10	29	20.5929	10/29/2005 12:00:00 AM	10/29/2000 12:00:00 AM
4375	2005	10	30	20.6125	10/30/2005 12:00:00 AM	10/30/2000 12:00:00 AM
4376	2005	10	31	20.5894	10/31/2005 12:00:00 AM	10/31/2000 12:00:00 AM
4377	2005	11	1	20.4477	11/01/2005 12:00:00 AM	11/01/2000 12:00:00 AM
4378	2005	11	2	20.4142	11/02/2005 12:00:00 AM	11/02/2000 12:00:00 AM
4379	2005	11	3	20.3912	11/03/2005 12:00:00 AM	11/03/2000 12:00:00 AM
4380	2005	11	4	20.3871	11/04/2005 12:00:00 AM	11/04/2000 12:00:00 AM
4381	2005	11	5	20.3746	11/05/2005 12:00:00 AM	11/05/2000 12:00:00 AM
4382	2005	11	6	20.3479	11/06/2005 12:00:00 AM	11/06/2000 12:00:00 AM
4383	2005	11	7	20.345	11/07/2005 12:00:00 AM	11/07/2000 12:00:00 AM
4384	2005	11	8	20.3238	11/08/2005 12:00:00 AM	11/08/2000 12:00:00 AM
4385	2005	11	9	20.3188	11/09/2005 12:00:00 AM	11/09/2000 12:00:00 AM
4386	2005	11	10	20.3029	11/10/2005 12:00:00 AM	11/10/2000 12:00:00 AM
4387	2005	11	11	20.29	11/11/2005 12:00:00 AM	11/11/2000 12:00:00 AM
4388	2005	11	12	20.2683	11/12/2005 12:00:00 AM	11/12/2000 12:00:00 AM
4389	2005	11	13	20.2527	11/13/2005 12:00:00 AM	11/13/2000 12:00:00 AM
4390	2005	11	14	20.2308	11/14/2005 12:00:00 AM	11/14/2000 12:00:00 AM
4391	2005	11	15	20.2312	11/15/2005 12:00:00 AM	11/15/2000 12:00:00 AM
4392	2005	11	16	20.2079	11/16/2005 12:00:00 AM	11/16/2000 12:00:00 AM
4393	2005	11	17	20.1992	11/17/2005 12:00:00 AM	11/17/2000 12:00:00 AM
4394	2005	11	18	20.1577	11/18/2005 12:00:00 AM	11/18/2000 12:00:00 AM
4395	2005	11	19	20.1687	11/19/2005 12:00:00 AM	11/19/2000 12:00:00 AM
4396	2005	11	20	20.1454	11/20/2005 12:00:00 AM	11/20/2000 12:00:00 AM
4397	2005	11	21	20.1275	11/21/2005 12:00:00 AM	11/21/2000 12:00:00 AM
4398	2005	11	22	20.1175	11/22/2005 12:00:00 AM	11/22/2000 12:00:00 AM
4399	2005	11	23	20.1013	11/23/2005 12:00:00 AM	11/23/2000 12:00:00 AM
4400	2005	11	24	20.1079	11/24/2005 12:00:00 AM	11/24/2000 12:00:00 AM
4401	2005	11	25	20.0908	11/25/2005 12:00:00 AM	11/25/2000 12:00:00 AM
4402	2005	11	26	20.0775	11/26/2005 12:00:00 AM	11/26/2000 12:00:00 AM
4403	2005	11	27	20.0429	11/27/2005 12:00:00 AM	11/27/2000 12:00:00 AM
4404	2005	11	28	20.0504	11/28/2005 12:00:00 AM	11/28/2000 12:00:00 AM
4405	2005	11	29	20.0183	11/29/2005 12:00:00 AM	11/29/2000 12:00:00 AM
4406	2005	11	30	20.0242	11/30/2005 12:00:00 AM	11/30/2000 12:00:00 AM
4407	2005	12	1	20.0154	12/01/2005 12:00:00 AM	12/01/2000 12:00:00 AM
4408	2005	12	2	19.9908	12/02/2005 12:00:00 AM	12/02/2000 12:00:00 AM
4409	2005	12	3	20.0196	12/03/2005 12:00:00 AM	12/03/2000 12:00:00 AM
4410	2005	12	4	19.9917	12/04/2005 12:00:00 AM	12/04/2000 12:00:00 AM
4411	2005	12	5	20.0179	12/05/2005 12:00:00 AM	12/05/2000 12:00:00 AM
4412	2005	12	6	19.995	12/06/2005 12:00:00 AM	12/06/2000 12:00:00 AM
4413	2005	12	7	20.0033	12/07/2005 12:00:00 AM	12/07/2000 12:00:00 AM
4414	2005	12	8	20.0071	12/08/2005 12:00:00 AM	12/08/2000 12:00:00 AM
4415	2005	12	9	20.0092	12/09/2005 12:00:00 AM	12/09/2000 12:00:00 AM
4416	2005	12	10	19.9975	12/10/2005 12:00:00 AM	12/10/2000 12:00:00 AM
4417	2005	12	11	20.0104	12/11/2005 12:00:00 AM	12/11/2000 12:00:00 AM
4418	2005	12	12	19.9913	12/12/2005 12:00:00 AM	12/12/2000 12:00:00 AM
4419	2005	12	13	20.005	12/13/2005 12:00:00 AM	12/13/2000 12:00:00 AM
4420	2005	12	14	20.0121	12/14/2005 12:00:00 AM	12/14/2000 12:00:00 AM
4421	2005	12	15	20.0121	12/15/2005 12:00:00 AM	12/15/2000 12:00:00 AM
4422	2005	12	16	20.0129	12/16/2005 12:00:00 AM	12/16/2000 12:00:00 AM
4423	2005	12	17	19.9921	12/17/2005 12:00:00 AM	12/17/2000 12:00:00 AM
4424	2005	12	18	19.9996	12/18/2005 12:00:00 AM	12/18/2000 12:00:00 AM
4425	2005	12	19	20.0162	12/19/2005 12:00:00 AM	12/19/2000 12:00:00 AM
4426	2005	12	20	19.9854	12/20/2005 12:00:00 AM	12/20/2000 12:00:00 AM
4427	2005	12	21	20.0117	12/21/2005 12:00:00 AM	12/21/2000 12:00:00 AM
4428	2005	12	22	20.0021	12/22/2005 12:00:00 AM	12/22/2000 12:00:00 AM
4429	2005	12	23	20.0158	12/23/2005 12:00:00 AM	12/23/2000 12:00:00 AM
4430	2005	12	24	19.9979	12/24/2005 12:00:00 AM	12/24/2000 12:00:00 AM
4431	2005	12	25	19.9946	12/25/2005 12:00:00 AM	12/25/2000 12:00:00 AM
4432	2005	12	26	20.0058	12/26/2005 12:00:00 AM	12/26/2000 12:00:00 AM
4433	2005	12	27	20.0033	12/27/2005 12:00:00 AM	12/27/2000 12:00:00 AM
4434	2005	12	28	20.0071	12/28/2005 12:00:00 AM	12/28/2000 12:00:00 AM
4435	2005	12	29	20.0108	12/29/2005 12:00:00 AM	12/29/2000 12:00:00 AM
4436	2005	12	30	20.0342	12/30/2005 12:00:00 AM	12/30/2000 12:00:00 AM
4437	2005	12	31	19.9867	12/31/2005 12:00:00 AM	12/31/2000 12:00:00 AM
4438	2006	1	1	20.0033	01/01/2006 12:00:00 AM	01/01/2000 12:00:00 AM
4439	2006	1	2	20.0004	01/02/2006 12:00:00 AM	01/02/2000 12:00:00 AM
4440	2006	1	3	20.0025	01/03/2006 12:00:00 AM	01/03/2000 12:00:00 AM
4441	2006	1	4	20.0008	01/04/2006 12:00:00 AM	01/04/2000 12:00:00 AM
4442	2006	1	5	20.0437	01/05/2006 12:00:00 AM	01/05/2000 12:00:00 AM
4443	2006	1	6	19.99	01/06/2006 12:00:00 AM	01/06/2000 12:00:00 AM
4444	2006	1	7	19.9971	01/07/2006 12:00:00 AM	01/07/2000 12:00:00 AM
4445	2006	1	8	19.9979	01/08/2006 12:00:00 AM	01/08/2000 12:00:00 AM
4446	2006	1	9	20.0171	01/09/2006 12:00:00 AM	01/09/2000 12:00:00 AM
4447	2006	1	10	19.9783	01/10/2006 12:00:00 AM	01/10/2000 12:00:00 AM
4448	2006	1	11	19.9925	01/11/2006 12:00:00 AM	01/11/2000 12:00:00 AM
4449	2006	1	12	19.9962	01/12/2006 12:00:00 AM	01/12/2000 12:00:00 AM
4450	2006	1	13	19.9946	01/13/2006 12:00:00 AM	01/13/2000 12:00:00 AM
4451	2006	1	14	19.9858	01/14/2006 12:00:00 AM	01/14/2000 12:00:00 AM
4452	2006	1	15	19.975	01/15/2006 12:00:00 AM	01/15/2000 12:00:00 AM
4453	2006	1	16	20.0021	01/16/2006 12:00:00 AM	01/16/2000 12:00:00 AM
4454	2006	1	17	19.9862	01/17/2006 12:00:00 AM	01/17/2000 12:00:00 AM
4455	2006	1	18	19.9792	01/18/2006 12:00:00 AM	01/18/2000 12:00:00 AM
4456	2006	1	19	19.9975	01/19/2006 12:00:00 AM	01/19/2000 12:00:00 AM
4457	2006	1	20	19.9933	01/20/2006 12:00:00 AM	01/20/2000 12:00:00 AM
4458	2006	1	21	19.9913	01/21/2006 12:00:00 AM	01/21/2000 12:00:00 AM
4459	2006	1	22	20.0038	01/22/2006 12:00:00 AM	01/22/2000 12:00:00 AM
4460	2006	1	23	19.9979	01/23/2006 12:00:00 AM	01/23/2000 12:00:00 AM
4461	2006	1	24	20.0058	01/24/2006 12:00:00 AM	01/24/2000 12:00:00 AM
4462	2006	1	25	19.9942	01/25/2006 12:00:00 AM	01/25/2000 12:00:00 AM
4463	2006	1	26	19.9875	01/26/2006 12:00:00 AM	01/26/2000 12:00:00 AM
4464	2006	1	27	20.015	01/27/2006 12:00:00 AM	01/27/2000 12:00:00 AM
4465	2006	1	28	19.9887	01/28/2006 12:00:00 AM	01/28/2000 12:00:00 AM
4466	2006	1	29	20.0242	01/29/2006 12:00:00 AM	01/29/2000 12:00:00 AM
4467	2006	1	30	19.9933	01/30/2006 12:00:00 AM	01/30/2000 12:00:00 AM
4468	2006	1	31	19.9833	01/31/2006 12:00:00 AM	01/31/2000 12:00:00 AM
4469	2006	2	1	19.9817	02/01/2006 12:00:00 AM	02/01/2000 12:00:00 AM
4470	2006	2	2	20.0092	02/02/2006 12:00:00 AM	02/02/2000 12:00:00 AM
4471	2006	2	3	19.9962	02/03/2006 12:00:00 AM	02/03/2000 12:00:00 AM
4472	2006	2	4	19.9875	02/04/2006 12:00:00 AM	02/04/2000 12:00:00 AM
4473	2006	2	5	19.9892	02/05/2006 12:00:00 AM	02/05/2000 12:00:00 AM
4474	2006	2	6	20.0087	02/06/2006 12:00:00 AM	02/06/2000 12:00:00 AM
4475	2006	2	7	19.9992	02/07/2006 12:00:00 AM	02/07/2000 12:00:00 AM
4476	2006	2	8	19.9983	02/08/2006 12:00:00 AM	02/08/2000 12:00:00 AM
4477	2006	2	9	20.0021	02/09/2006 12:00:00 AM	02/09/2000 12:00:00 AM
4478	2006	2	10	20.0146	02/10/2006 12:00:00 AM	02/10/2000 12:00:00 AM
4479	2006	2	11	19.9937	02/11/2006 12:00:00 AM	02/11/2000 12:00:00 AM
4480	2006	2	12	19.9996	02/12/2006 12:00:00 AM	02/12/2000 12:00:00 AM
4481	2006	2	13	20.0029	02/13/2006 12:00:00 AM	02/13/2000 12:00:00 AM
4482	2006	2	14	20	02/14/2006 12:00:00 AM	02/14/2000 12:00:00 AM
4483	2006	2	15	20.075	02/15/2006 12:00:00 AM	02/15/2000 12:00:00 AM
4484	2006	2	16	20.1696	02/16/2006 12:00:00 AM	02/16/2000 12:00:00 AM
4485	2006	2	17	20.2613	02/17/2006 12:00:00 AM	02/17/2000 12:00:00 AM
4486	2006	2	18	20.2844	02/18/2006 12:00:00 AM	02/18/2000 12:00:00 AM
4487	2006	2	19	20.3204	02/19/2006 12:00:00 AM	02/19/2000 12:00:00 AM
4488	2006	2	20	20.3454	02/20/2006 12:00:00 AM	02/20/2000 12:00:00 AM
4489	2006	2	21	20.36	02/21/2006 12:00:00 AM	02/21/2000 12:00:00 AM
4490	2006	2	22	20.3762	02/22/2006 12:00:00 AM	02/22/2000 12:00:00 AM
4491	2006	2	23	20.4288	02/23/2006 12:00:00 AM	02/23/2000 12:00:00 AM
4492	2006	2	24	20.4125	02/24/2006 12:00:00 AM	02/24/2000 12:00:00 AM
4493	2006	2	25	20.4688	02/25/2006 12:00:00 AM	02/25/2000 12:00:00 AM
4494	2006	2	26	20.4729	02/26/2006 12:00:00 AM	02/26/2000 12:00:00 AM
4495	2006	2	27	20.4854	02/27/2006 12:00:00 AM	02/27/2000 12:00:00 AM
4496	2006	2	28	20.5533	02/28/2006 12:00:00 AM	02/28/2000 12:00:00 AM
4497	2006	3	1	20.5479	03/01/2006 12:00:00 AM	03/01/2000 12:00:00 AM
4498	2006	3	2	20.5942	03/02/2006 12:00:00 AM	03/02/2000 12:00:00 AM
4499	2006	3	3	20.6054	03/03/2006 12:00:00 AM	03/03/2000 12:00:00 AM
4500	2006	3	4	20.6354	03/04/2006 12:00:00 AM	03/04/2000 12:00:00 AM
4501	2006	3	5	20.65	03/05/2006 12:00:00 AM	03/05/2000 12:00:00 AM
4502	2006	3	6	20.6871	03/06/2006 12:00:00 AM	03/06/2000 12:00:00 AM
4503	2006	3	7	20.71	03/07/2006 12:00:00 AM	03/07/2000 12:00:00 AM
4504	2006	3	8	20.7431	03/08/2006 12:00:00 AM	03/08/2000 12:00:00 AM
4505	2006	3	9	20.7329	03/09/2006 12:00:00 AM	03/09/2000 12:00:00 AM
4506	2006	3	10	20.7725	03/10/2006 12:00:00 AM	03/10/2000 12:00:00 AM
4507	2006	3	11	20.8096	03/11/2006 12:00:00 AM	03/11/2000 12:00:00 AM
4508	2006	3	12	20.8383	03/12/2006 12:00:00 AM	03/12/2000 12:00:00 AM
4509	2006	3	13	20.8513	03/13/2006 12:00:00 AM	03/13/2000 12:00:00 AM
4510	2006	3	14	20.8788	03/14/2006 12:00:00 AM	03/14/2000 12:00:00 AM
4511	2006	3	15	20.8875	03/15/2006 12:00:00 AM	03/15/2000 12:00:00 AM
4512	2006	3	16	20.9292	03/16/2006 12:00:00 AM	03/16/2000 12:00:00 AM
4513	2006	3	17	20.9317	03/17/2006 12:00:00 AM	03/17/2000 12:00:00 AM
4514	2006	3	18	20.9804	03/18/2006 12:00:00 AM	03/18/2000 12:00:00 AM
4515	2006	3	19	20.9842	03/19/2006 12:00:00 AM	03/19/2000 12:00:00 AM
4516	2006	3	20	21.0156	03/20/2006 12:00:00 AM	03/20/2000 12:00:00 AM
4517	2006	3	21	21.0473	03/21/2006 12:00:00 AM	03/21/2000 12:00:00 AM
4518	2006	3	22	21.0842	03/22/2006 12:00:00 AM	03/22/2000 12:00:00 AM
4519	2006	3	23	21.0787	03/23/2006 12:00:00 AM	03/23/2000 12:00:00 AM
4520	2006	3	24	21.1129	03/24/2006 12:00:00 AM	03/24/2000 12:00:00 AM
4521	2006	3	25	21.1233	03/25/2006 12:00:00 AM	03/25/2000 12:00:00 AM
4522	2006	3	26	21.1696	03/26/2006 12:00:00 AM	03/26/2000 12:00:00 AM
4523	2006	3	27	21.1808	03/27/2006 12:00:00 AM	03/27/2000 12:00:00 AM
4524	2006	3	28	21.1979	03/28/2006 12:00:00 AM	03/28/2000 12:00:00 AM
4525	2006	3	29	21.2231	03/29/2006 12:00:00 AM	03/29/2000 12:00:00 AM
4526	2006	3	30	21.2498	03/30/2006 12:00:00 AM	03/30/2000 12:00:00 AM
4527	2006	3	31	21.2929	03/31/2006 12:00:00 AM	03/31/2000 12:00:00 AM
4528	2006	4	1	21.2996	04/01/2006 12:00:00 AM	04/01/2000 12:00:00 AM
4529	2006	4	2	21.3188	04/02/2006 12:00:00 AM	04/02/2000 12:00:00 AM
4530	2006	4	3	21.366	04/03/2006 12:00:00 AM	04/03/2000 12:00:00 AM
4531	2006	4	4	21.3821	04/04/2006 12:00:00 AM	04/04/2000 12:00:00 AM
4532	2006	4	5	21.4213	04/05/2006 12:00:00 AM	04/05/2000 12:00:00 AM
4533	2006	4	6	21.4485	04/06/2006 12:00:00 AM	04/06/2000 12:00:00 AM
4534	2006	4	7	21.4688	04/07/2006 12:00:00 AM	04/07/2000 12:00:00 AM
4535	2006	4	8	21.5496	04/08/2006 12:00:00 AM	04/08/2000 12:00:00 AM
4536	2006	4	9	21.6029	04/09/2006 12:00:00 AM	04/09/2000 12:00:00 AM
4537	2006	4	10	21.6442	04/10/2006 12:00:00 AM	04/10/2000 12:00:00 AM
4538	2006	4	11	21.665	04/11/2006 12:00:00 AM	04/11/2000 12:00:00 AM
4539	2006	4	12	21.7104	04/12/2006 12:00:00 AM	04/12/2000 12:00:00 AM
4540	2006	4	13	21.7496	04/13/2006 12:00:00 AM	04/13/2000 12:00:00 AM
4541	2006	4	14	21.7917	04/14/2006 12:00:00 AM	04/14/2000 12:00:00 AM
4542	2006	4	15	21.7521	04/15/2006 12:00:00 AM	04/15/2000 12:00:00 AM
4543	2006	4	16	21.755	04/16/2006 12:00:00 AM	04/16/2000 12:00:00 AM
4544	2006	4	17	21.7967	04/17/2006 12:00:00 AM	04/17/2000 12:00:00 AM
4545	2006	4	18	21.79	04/18/2006 12:00:00 AM	04/18/2000 12:00:00 AM
4546	2006	4	19	21.7698	04/19/2006 12:00:00 AM	04/19/2000 12:00:00 AM
4547	2006	4	20	21.8167	04/20/2006 12:00:00 AM	04/20/2000 12:00:00 AM
4548	2006	4	21	21.8804	04/21/2006 12:00:00 AM	04/21/2000 12:00:00 AM
4549	2006	4	22	21.8842	04/22/2006 12:00:00 AM	04/22/2000 12:00:00 AM
4550	2006	4	23	21.8583	04/23/2006 12:00:00 AM	04/23/2000 12:00:00 AM
4551	2006	4	24	21.8283	04/24/2006 12:00:00 AM	04/24/2000 12:00:00 AM
4552	2006	4	25	21.8525	04/25/2006 12:00:00 AM	04/25/2000 12:00:00 AM
4553	2006	4	26	21.8646	04/26/2006 12:00:00 AM	04/26/2000 12:00:00 AM
4554	2006	4	27	21.8346	04/27/2006 12:00:00 AM	04/27/2000 12:00:00 AM
4555	2006	4	28	21.8577	04/28/2006 12:00:00 AM	04/28/2000 12:00:00 AM
4556	2006	4	29	21.8854	04/29/2006 12:00:00 AM	04/29/2000 12:00:00 AM
4557	2006	4	30	21.8346	04/30/2006 12:00:00 AM	04/30/2000 12:00:00 AM
4558	2006	5	1	21.8538	05/01/2006 12:00:00 AM	05/01/2000 12:00:00 AM
4559	2006	5	2	21.8596	05/02/2006 12:00:00 AM	05/02/2000 12:00:00 AM
4560	2006	5	3	21.865	05/03/2006 12:00:00 AM	05/03/2000 12:00:00 AM
4561	2006	5	4	21.8938	05/04/2006 12:00:00 AM	05/04/2000 12:00:00 AM
4562	2006	5	5	21.8858	05/05/2006 12:00:00 AM	05/05/2000 12:00:00 AM
4563	2006	5	6	21.8529	05/06/2006 12:00:00 AM	05/06/2000 12:00:00 AM
4564	2006	5	7	21.8617	05/07/2006 12:00:00 AM	05/07/2000 12:00:00 AM
4565	2006	5	8	21.8633	05/08/2006 12:00:00 AM	05/08/2000 12:00:00 AM
4566	2006	5	9	21.8604	05/09/2006 12:00:00 AM	05/09/2000 12:00:00 AM
4567	2006	5	10	21.8746	05/10/2006 12:00:00 AM	05/10/2000 12:00:00 AM
4568	2006	5	11	21.8929	05/11/2006 12:00:00 AM	05/11/2000 12:00:00 AM
4569	2006	5	12	21.8967	05/12/2006 12:00:00 AM	05/12/2000 12:00:00 AM
4570	2006	5	13	21.9004	05/13/2006 12:00:00 AM	05/13/2000 12:00:00 AM
4571	2006	5	14	21.9008	05/14/2006 12:00:00 AM	05/14/2000 12:00:00 AM
4572	2006	5	15	21.9196	05/15/2006 12:00:00 AM	05/15/2000 12:00:00 AM
4573	2006	5	16	21.9292	05/16/2006 12:00:00 AM	05/16/2000 12:00:00 AM
4574	2006	5	17	21.9438	05/17/2006 12:00:00 AM	05/17/2000 12:00:00 AM
4575	2006	5	18	21.9504	05/18/2006 12:00:00 AM	05/18/2000 12:00:00 AM
4576	2006	5	19	21.9062	05/19/2006 12:00:00 AM	05/19/2000 12:00:00 AM
4577	2006	5	20	21.8573	05/20/2006 12:00:00 AM	05/20/2000 12:00:00 AM
4578	2006	5	21	21.8867	05/21/2006 12:00:00 AM	05/21/2000 12:00:00 AM
4579	2006	5	22	21.9375	05/22/2006 12:00:00 AM	05/22/2000 12:00:00 AM
4580	2006	5	23	21.9317	05/23/2006 12:00:00 AM	05/23/2000 12:00:00 AM
4581	2006	5	24	21.9083	05/24/2006 12:00:00 AM	05/24/2000 12:00:00 AM
4582	2006	5	25	21.8871	05/25/2006 12:00:00 AM	05/25/2000 12:00:00 AM
4583	2006	5	26	21.9029	05/26/2006 12:00:00 AM	05/26/2000 12:00:00 AM
4584	2006	5	27	21.9363	05/27/2006 12:00:00 AM	05/27/2000 12:00:00 AM
4585	2006	5	28	21.9321	05/28/2006 12:00:00 AM	05/28/2000 12:00:00 AM
4586	2006	5	29	21.9117	05/29/2006 12:00:00 AM	05/29/2000 12:00:00 AM
4587	2006	5	30	21.8971	05/30/2006 12:00:00 AM	05/30/2000 12:00:00 AM
4588	2006	5	31	21.8908	05/31/2006 12:00:00 AM	05/31/2000 12:00:00 AM
4589	2006	6	1	21.945	06/01/2006 12:00:00 AM	06/01/2000 12:00:00 AM
4590	2006	6	2	21.8888	06/02/2006 12:00:00 AM	06/02/2000 12:00:00 AM
4591	2006	6	3	21.9046	06/03/2006 12:00:00 AM	06/03/2000 12:00:00 AM
4592	2006	6	4	21.9146	06/04/2006 12:00:00 AM	06/04/2000 12:00:00 AM
4593	2006	6	5	21.9308	06/05/2006 12:00:00 AM	06/05/2000 12:00:00 AM
4594	2006	6	6	21.9283	06/06/2006 12:00:00 AM	06/06/2000 12:00:00 AM
4595	2006	6	7	21.9192	06/07/2006 12:00:00 AM	06/07/2000 12:00:00 AM
4596	2006	6	8	21.8821	06/08/2006 12:00:00 AM	06/08/2000 12:00:00 AM
4597	2006	6	9	21.8629	06/09/2006 12:00:00 AM	06/09/2000 12:00:00 AM
4598	2006	6	10	21.8775	06/10/2006 12:00:00 AM	06/10/2000 12:00:00 AM
4599	2006	6	11	21.8692	06/11/2006 12:00:00 AM	06/11/2000 12:00:00 AM
4600	2006	6	12	21.8958	06/12/2006 12:00:00 AM	06/12/2000 12:00:00 AM
4601	2006	6	13	21.9242	06/13/2006 12:00:00 AM	06/13/2000 12:00:00 AM
4602	2006	6	14	21.8983	06/14/2006 12:00:00 AM	06/14/2000 12:00:00 AM
4603	2006	6	15	21.9029	06/15/2006 12:00:00 AM	06/15/2000 12:00:00 AM
4604	2006	6	16	21.9017	06/16/2006 12:00:00 AM	06/16/2000 12:00:00 AM
4605	2006	6	17	21.8992	06/17/2006 12:00:00 AM	06/17/2000 12:00:00 AM
4606	2006	6	18	21.8896	06/18/2006 12:00:00 AM	06/18/2000 12:00:00 AM
4607	2006	6	19	21.8746	06/19/2006 12:00:00 AM	06/19/2000 12:00:00 AM
4608	2006	6	20	21.8687	06/20/2006 12:00:00 AM	06/20/2000 12:00:00 AM
4609	2006	6	21	21.8479	06/21/2006 12:00:00 AM	06/21/2000 12:00:00 AM
4610	2006	6	22	21.8321	06/22/2006 12:00:00 AM	06/22/2000 12:00:00 AM
4611	2006	6	23	21.8104	06/23/2006 12:00:00 AM	06/23/2000 12:00:00 AM
4612	2006	6	24	21.7842	06/24/2006 12:00:00 AM	06/24/2000 12:00:00 AM
4613	2006	6	25	21.775	06/25/2006 12:00:00 AM	06/25/2000 12:00:00 AM
4614	2006	6	26	21.7533	06/26/2006 12:00:00 AM	06/26/2000 12:00:00 AM
4615	2006	6	27	21.7477	06/27/2006 12:00:00 AM	06/27/2000 12:00:00 AM
4616	2006	6	28	21.7179	06/28/2006 12:00:00 AM	06/28/2000 12:00:00 AM
4617	2006	6	29	21.6975	06/29/2006 12:00:00 AM	06/29/2000 12:00:00 AM
4618	2006	6	30	21.6767	06/30/2006 12:00:00 AM	06/30/2000 12:00:00 AM
4619	2006	7	1	21.6517	07/01/2006 12:00:00 AM	07/01/2000 12:00:00 AM
4620	2006	7	2	21.6296	07/02/2006 12:00:00 AM	07/02/2000 12:00:00 AM
4621	2006	7	3	21.6117	07/03/2006 12:00:00 AM	07/03/2000 12:00:00 AM
4622	2006	7	4	21.6	07/04/2006 12:00:00 AM	07/04/2000 12:00:00 AM
4623	2006	7	5	21.5729	07/05/2006 12:00:00 AM	07/05/2000 12:00:00 AM
4624	2006	7	6	21.5538	07/06/2006 12:00:00 AM	07/06/2000 12:00:00 AM
4625	2006	7	7	21.5192	07/07/2006 12:00:00 AM	07/07/2000 12:00:00 AM
4626	2006	7	8	21.4929	07/08/2006 12:00:00 AM	07/08/2000 12:00:00 AM
4627	2006	7	9	21.4779	07/09/2006 12:00:00 AM	07/09/2000 12:00:00 AM
4628	2006	7	10	21.45	07/10/2006 12:00:00 AM	07/10/2000 12:00:00 AM
4629	2006	7	11	21.4317	07/11/2006 12:00:00 AM	07/11/2000 12:00:00 AM
4630	2006	7	12	21.4154	07/12/2006 12:00:00 AM	07/12/2000 12:00:00 AM
4631	2006	7	13	21.3921	07/13/2006 12:00:00 AM	07/13/2000 12:00:00 AM
4632	2006	7	14	21.3729	07/14/2006 12:00:00 AM	07/14/2000 12:00:00 AM
4633	2006	7	15	21.3396	07/15/2006 12:00:00 AM	07/15/2000 12:00:00 AM
4634	2006	7	16	21.3179	07/16/2006 12:00:00 AM	07/16/2000 12:00:00 AM
4635	2006	7	17	21.2908	07/17/2006 12:00:00 AM	07/17/2000 12:00:00 AM
4636	2006	7	18	21.2702	07/18/2006 12:00:00 AM	07/18/2000 12:00:00 AM
4637	2006	7	19	21.2504	07/19/2006 12:00:00 AM	07/19/2000 12:00:00 AM
4638	2006	7	20	21.225	07/20/2006 12:00:00 AM	07/20/2000 12:00:00 AM
4639	2006	7	21	21.2142	07/21/2006 12:00:00 AM	07/21/2000 12:00:00 AM
4640	2006	7	22	21.2025	07/22/2006 12:00:00 AM	07/22/2000 12:00:00 AM
4641	2006	7	23	21.1863	07/23/2006 12:00:00 AM	07/23/2000 12:00:00 AM
4642	2006	7	24	21.1771	07/24/2006 12:00:00 AM	07/24/2000 12:00:00 AM
4643	2006	7	25	21.1575	07/25/2006 12:00:00 AM	07/25/2000 12:00:00 AM
4644	2006	7	26	21.1238	07/26/2006 12:00:00 AM	07/26/2000 12:00:00 AM
4645	2006	7	27	21.1054	07/27/2006 12:00:00 AM	07/27/2000 12:00:00 AM
4646	2006	7	28	21.0954	07/28/2006 12:00:00 AM	07/28/2000 12:00:00 AM
4647	2006	7	29	21.0546	07/29/2006 12:00:00 AM	07/29/2000 12:00:00 AM
4648	2006	7	30	21.04	07/30/2006 12:00:00 AM	07/30/2000 12:00:00 AM
4649	2006	7	31	21.0015	07/31/2006 12:00:00 AM	07/31/2000 12:00:00 AM
4650	2006	8	1	20.9965	08/01/2006 12:00:00 AM	08/01/2000 12:00:00 AM
4651	2006	8	2	20.9629	08/02/2006 12:00:00 AM	08/02/2000 12:00:00 AM
4652	2006	8	3	20.9454	08/03/2006 12:00:00 AM	08/03/2000 12:00:00 AM
4653	2006	8	4	20.9	08/04/2006 12:00:00 AM	08/04/2000 12:00:00 AM
4654	2006	8	5	20.8692	08/05/2006 12:00:00 AM	08/05/2000 12:00:00 AM
4655	2006	8	6	20.8562	08/06/2006 12:00:00 AM	08/06/2000 12:00:00 AM
4656	2006	8	7	20.8346	08/07/2006 12:00:00 AM	08/07/2000 12:00:00 AM
4657	2006	8	8	20.8217	08/08/2006 12:00:00 AM	08/08/2000 12:00:00 AM
4658	2006	8	9	20.8004	08/09/2006 12:00:00 AM	08/09/2000 12:00:00 AM
4659	2006	8	10	20.7931	08/10/2006 12:00:00 AM	08/10/2000 12:00:00 AM
4660	2006	8	11	20.7708	08/11/2006 12:00:00 AM	08/11/2000 12:00:00 AM
4661	2006	8	12	20.7417	08/12/2006 12:00:00 AM	08/12/2000 12:00:00 AM
4662	2006	8	13	20.7188	08/13/2006 12:00:00 AM	08/13/2000 12:00:00 AM
4663	2006	8	14	20.705	08/14/2006 12:00:00 AM	08/14/2000 12:00:00 AM
4664	2006	8	15	20.6842	08/15/2006 12:00:00 AM	08/15/2000 12:00:00 AM
4665	2006	8	16	20.6617	08/16/2006 12:00:00 AM	08/16/2000 12:00:00 AM
4666	2006	8	17	20.6333	08/17/2006 12:00:00 AM	08/17/2000 12:00:00 AM
4667	2006	8	18	20.6062	08/18/2006 12:00:00 AM	08/18/2000 12:00:00 AM
4668	2006	8	19	20.5958	08/19/2006 12:00:00 AM	08/19/2000 12:00:00 AM
4669	2006	8	20	20.5746	08/20/2006 12:00:00 AM	08/20/2000 12:00:00 AM
4670	2006	8	21	20.5646	08/21/2006 12:00:00 AM	08/21/2000 12:00:00 AM
4671	2006	8	22	20.5483	08/22/2006 12:00:00 AM	08/22/2000 12:00:00 AM
4672	2006	8	23	20.5129	08/23/2006 12:00:00 AM	08/23/2000 12:00:00 AM
4673	2006	8	24	20.4913	08/24/2006 12:00:00 AM	08/24/2000 12:00:00 AM
4674	2006	8	25	20.4758	08/25/2006 12:00:00 AM	08/25/2000 12:00:00 AM
4675	2006	8	26	20.4567	08/26/2006 12:00:00 AM	08/26/2000 12:00:00 AM
4676	2006	8	27	20.4417	08/27/2006 12:00:00 AM	08/27/2000 12:00:00 AM
4677	2006	8	28	20.4354	08/28/2006 12:00:00 AM	08/28/2000 12:00:00 AM
4678	2006	8	29	20.4158	08/29/2006 12:00:00 AM	08/29/2000 12:00:00 AM
4679	2006	8	30	20.4033	08/30/2006 12:00:00 AM	08/30/2000 12:00:00 AM
4680	2006	8	31	20.3667	08/31/2006 12:00:00 AM	08/31/2000 12:00:00 AM
4681	2006	9	1	20.3458	09/01/2006 12:00:00 AM	09/01/2000 12:00:00 AM
4682	2006	9	2	20.3354	09/02/2006 12:00:00 AM	09/02/2000 12:00:00 AM
4683	2006	9	3	20.3283	09/03/2006 12:00:00 AM	09/03/2000 12:00:00 AM
4684	2006	9	4	20.3096	09/04/2006 12:00:00 AM	09/04/2000 12:00:00 AM
4685	2006	9	5	20.2875	09/05/2006 12:00:00 AM	09/05/2000 12:00:00 AM
4686	2006	9	6	20.2804	09/06/2006 12:00:00 AM	09/06/2000 12:00:00 AM
4687	2006	9	7	20.2596	09/07/2006 12:00:00 AM	09/07/2000 12:00:00 AM
4688	2006	9	8	20.2454	09/08/2006 12:00:00 AM	09/08/2000 12:00:00 AM
4689	2006	9	9	20.2442	09/09/2006 12:00:00 AM	09/09/2000 12:00:00 AM
4690	2006	9	10	20.2162	09/10/2006 12:00:00 AM	09/10/2000 12:00:00 AM
4691	2006	9	11	20.1992	09/11/2006 12:00:00 AM	09/11/2000 12:00:00 AM
4692	2006	9	12	20.1815	09/12/2006 12:00:00 AM	09/12/2000 12:00:00 AM
4693	2006	9	13	20.1833	09/13/2006 12:00:00 AM	09/13/2000 12:00:00 AM
4694	2006	9	14	20.2275	09/14/2006 12:00:00 AM	09/14/2000 12:00:00 AM
4695	2006	9	15	20.2175	09/15/2006 12:00:00 AM	09/15/2000 12:00:00 AM
4696	2006	9	16	20.2125	09/16/2006 12:00:00 AM	09/16/2000 12:00:00 AM
4697	2006	9	17	20.2167	09/17/2006 12:00:00 AM	09/17/2000 12:00:00 AM
4698	2006	9	18	20.2521	09/18/2006 12:00:00 AM	09/18/2000 12:00:00 AM
4699	2006	9	19	20.295	09/19/2006 12:00:00 AM	09/19/2000 12:00:00 AM
4700	2006	9	20	20.3313	09/20/2006 12:00:00 AM	09/20/2000 12:00:00 AM
4701	2006	9	21	20.3487	09/21/2006 12:00:00 AM	09/21/2000 12:00:00 AM
4702	2006	9	22	20.39	09/22/2006 12:00:00 AM	09/22/2000 12:00:00 AM
4703	2006	9	23	20.3867	09/23/2006 12:00:00 AM	09/23/2000 12:00:00 AM
4704	2006	9	24	20.3954	09/24/2006 12:00:00 AM	09/24/2000 12:00:00 AM
4705	2006	9	25	20.401	09/25/2006 12:00:00 AM	09/25/2000 12:00:00 AM
4706	2006	9	26	20.4121	09/26/2006 12:00:00 AM	09/26/2000 12:00:00 AM
4707	2006	9	27	20.4242	09/27/2006 12:00:00 AM	09/27/2000 12:00:00 AM
4708	2006	9	28	20.4254	09/28/2006 12:00:00 AM	09/28/2000 12:00:00 AM
4709	2006	9	29	20.4292	09/29/2006 12:00:00 AM	09/29/2000 12:00:00 AM
4710	2006	9	30	20.4387	09/30/2006 12:00:00 AM	09/30/2000 12:00:00 AM
4711	2006	10	1	20.4375	10/01/2006 12:00:00 AM	10/01/2000 12:00:00 AM
4712	2006	10	2	20.4354	10/02/2006 12:00:00 AM	10/02/2000 12:00:00 AM
4713	2006	10	3	20.4433	10/03/2006 12:00:00 AM	10/03/2000 12:00:00 AM
4714	2006	10	4	20.4387	10/04/2006 12:00:00 AM	10/04/2000 12:00:00 AM
4715	2006	10	5	20.4479	10/05/2006 12:00:00 AM	10/05/2000 12:00:00 AM
4716	2006	10	6	20.4513	10/06/2006 12:00:00 AM	10/06/2000 12:00:00 AM
4717	2006	10	7	20.4546	10/07/2006 12:00:00 AM	10/07/2000 12:00:00 AM
4718	2006	10	8	20.4646	10/08/2006 12:00:00 AM	10/08/2000 12:00:00 AM
4719	2006	10	9	20.4604	10/09/2006 12:00:00 AM	10/09/2000 12:00:00 AM
4720	2006	10	10	20.4779	10/10/2006 12:00:00 AM	10/10/2000 12:00:00 AM
4721	2006	10	11	20.4746	10/11/2006 12:00:00 AM	10/11/2000 12:00:00 AM
4722	2006	10	12	20.4908	10/12/2006 12:00:00 AM	10/12/2000 12:00:00 AM
4723	2006	10	13	20.4954	10/13/2006 12:00:00 AM	10/13/2000 12:00:00 AM
4724	2006	10	14	20.5179	10/14/2006 12:00:00 AM	10/14/2000 12:00:00 AM
4725	2006	10	15	20.5842	10/15/2006 12:00:00 AM	10/15/2000 12:00:00 AM
4726	2006	10	16	20.6163	10/16/2006 12:00:00 AM	10/16/2000 12:00:00 AM
4727	2006	10	17	20.6329	10/17/2006 12:00:00 AM	10/17/2000 12:00:00 AM
4728	2006	10	18	20.6817	10/18/2006 12:00:00 AM	10/18/2000 12:00:00 AM
4729	2006	10	19	20.7267	10/19/2006 12:00:00 AM	10/19/2000 12:00:00 AM
4730	2006	10	20	20.6933	10/20/2006 12:00:00 AM	10/20/2000 12:00:00 AM
4731	2006	10	21	20.7021	10/21/2006 12:00:00 AM	10/21/2000 12:00:00 AM
4732	2006	10	22	20.7217	10/22/2006 12:00:00 AM	10/22/2000 12:00:00 AM
4733	2006	10	23	20.7133	10/23/2006 12:00:00 AM	10/23/2000 12:00:00 AM
4734	2006	10	24	20.6558	10/24/2006 12:00:00 AM	10/24/2000 12:00:00 AM
4735	2006	10	25	20.605	10/25/2006 12:00:00 AM	10/25/2000 12:00:00 AM
4736	2006	10	26	20.6013	10/26/2006 12:00:00 AM	10/26/2000 12:00:00 AM
4737	2006	10	27	20.5071	10/27/2006 12:00:00 AM	10/27/2000 12:00:00 AM
4738	2006	10	28	20.4546	10/28/2006 12:00:00 AM	10/28/2000 12:00:00 AM
4739	2006	10	29	20.4958	10/29/2006 12:00:00 AM	10/29/2000 12:00:00 AM
4740	2006	10	30	20.4942	10/30/2006 12:00:00 AM	10/30/2000 12:00:00 AM
4741	2006	10	31	20.5	10/31/2006 12:00:00 AM	10/31/2000 12:00:00 AM
4742	2006	11	1	20.5113	11/01/2006 12:00:00 AM	11/01/2000 12:00:00 AM
4743	2006	11	2	20.47	11/02/2006 12:00:00 AM	11/02/2000 12:00:00 AM
4744	2006	11	3	20.3883	11/03/2006 12:00:00 AM	11/03/2000 12:00:00 AM
4745	2006	11	4	20.4004	11/04/2006 12:00:00 AM	11/04/2000 12:00:00 AM
4746	2006	11	5	20.33	11/05/2006 12:00:00 AM	11/05/2000 12:00:00 AM
4747	2006	11	6	20.035	11/06/2006 12:00:00 AM	11/06/2000 12:00:00 AM
4748	2006	11	7	20.0025	11/07/2006 12:00:00 AM	11/07/2000 12:00:00 AM
4749	2006	11	8	19.9838	11/08/2006 12:00:00 AM	11/08/2000 12:00:00 AM
4750	2006	11	9	20.0004	11/09/2006 12:00:00 AM	11/09/2000 12:00:00 AM
4751	2006	11	10	20.0006	11/10/2006 12:00:00 AM	11/10/2000 12:00:00 AM
4752	2006	11	11	19.9962	11/11/2006 12:00:00 AM	11/11/2000 12:00:00 AM
4753	2006	11	12	20.0017	11/12/2006 12:00:00 AM	11/12/2000 12:00:00 AM
4754	2006	11	13	19.9921	11/13/2006 12:00:00 AM	11/13/2000 12:00:00 AM
4755	2006	11	14	19.9962	11/14/2006 12:00:00 AM	11/14/2000 12:00:00 AM
4756	2006	11	15	20.0038	11/15/2006 12:00:00 AM	11/15/2000 12:00:00 AM
4757	2006	11	16	19.9925	11/16/2006 12:00:00 AM	11/16/2000 12:00:00 AM
4758	2006	11	17	19.9929	11/17/2006 12:00:00 AM	11/17/2000 12:00:00 AM
4759	2006	11	18	20.0058	11/18/2006 12:00:00 AM	11/18/2000 12:00:00 AM
4760	2006	11	19	19.9954	11/19/2006 12:00:00 AM	11/19/2000 12:00:00 AM
4761	2006	11	20	20.0138	11/20/2006 12:00:00 AM	11/20/2000 12:00:00 AM
4762	2006	11	21	20	11/21/2006 12:00:00 AM	11/21/2000 12:00:00 AM
4763	2006	11	22	20.0038	11/22/2006 12:00:00 AM	11/22/2000 12:00:00 AM
4764	2006	11	23	19.9983	11/23/2006 12:00:00 AM	11/23/2000 12:00:00 AM
4765	2006	11	24	19.9975	11/24/2006 12:00:00 AM	11/24/2000 12:00:00 AM
4766	2006	11	25	20.0025	11/25/2006 12:00:00 AM	11/25/2000 12:00:00 AM
4767	2006	11	26	20.0029	11/26/2006 12:00:00 AM	11/26/2000 12:00:00 AM
4768	2006	11	27	20.01	11/27/2006 12:00:00 AM	11/27/2000 12:00:00 AM
4769	2006	11	28	19.9929	11/28/2006 12:00:00 AM	11/28/2000 12:00:00 AM
4770	2006	11	29	20.0075	11/29/2006 12:00:00 AM	11/29/2000 12:00:00 AM
4771	2006	11	30	20.0104	11/30/2006 12:00:00 AM	11/30/2000 12:00:00 AM
4772	2006	12	1	20.0083	12/01/2006 12:00:00 AM	12/01/2000 12:00:00 AM
4773	2006	12	2	19.9858	12/02/2006 12:00:00 AM	12/02/2000 12:00:00 AM
4774	2006	12	3	20.0108	12/03/2006 12:00:00 AM	12/03/2000 12:00:00 AM
4775	2006	12	4	19.9875	12/04/2006 12:00:00 AM	12/04/2000 12:00:00 AM
4776	2006	12	5	20.0058	12/05/2006 12:00:00 AM	12/05/2000 12:00:00 AM
4777	2006	12	6	20.0154	12/06/2006 12:00:00 AM	12/06/2000 12:00:00 AM
4778	2006	12	7	20.01	12/07/2006 12:00:00 AM	12/07/2000 12:00:00 AM
4779	2006	12	8	20.0079	12/08/2006 12:00:00 AM	12/08/2000 12:00:00 AM
4780	2006	12	9	19.9975	12/09/2006 12:00:00 AM	12/09/2000 12:00:00 AM
4781	2006	12	10	20.0025	12/10/2006 12:00:00 AM	12/10/2000 12:00:00 AM
4782	2006	12	11	20.0121	12/11/2006 12:00:00 AM	12/11/2000 12:00:00 AM
4783	2006	12	12	19.9946	12/12/2006 12:00:00 AM	12/12/2000 12:00:00 AM
4784	2006	12	13	20.0038	12/13/2006 12:00:00 AM	12/13/2000 12:00:00 AM
4785	2006	12	14	20.0308	12/14/2006 12:00:00 AM	12/14/2000 12:00:00 AM
4786	2006	12	15	19.9821	12/15/2006 12:00:00 AM	12/15/2000 12:00:00 AM
4787	2006	12	16	19.9933	12/16/2006 12:00:00 AM	12/16/2000 12:00:00 AM
4788	2006	12	17	19.9962	12/17/2006 12:00:00 AM	12/17/2000 12:00:00 AM
4789	2006	12	18	20.0012	12/18/2006 12:00:00 AM	12/18/2000 12:00:00 AM
4790	2006	12	19	20.0142	12/19/2006 12:00:00 AM	12/19/2000 12:00:00 AM
4791	2006	12	20	20.0263	12/20/2006 12:00:00 AM	12/20/2000 12:00:00 AM
4792	2006	12	21	20.0004	12/21/2006 12:00:00 AM	12/21/2000 12:00:00 AM
4793	2006	12	22	20.0079	12/22/2006 12:00:00 AM	12/22/2000 12:00:00 AM
4794	2006	12	23	20.0063	12/23/2006 12:00:00 AM	12/23/2000 12:00:00 AM
4795	2006	12	24	20.0113	12/24/2006 12:00:00 AM	12/24/2000 12:00:00 AM
4796	2006	12	25	19.9871	12/25/2006 12:00:00 AM	12/25/2000 12:00:00 AM
4797	2006	12	26	20.0492	12/26/2006 12:00:00 AM	12/26/2000 12:00:00 AM
4798	2006	12	27	19.9908	12/27/2006 12:00:00 AM	12/27/2000 12:00:00 AM
4799	2006	12	28	19.9996	12/28/2006 12:00:00 AM	12/28/2000 12:00:00 AM
4800	2006	12	29	20.0008	12/29/2006 12:00:00 AM	12/29/2000 12:00:00 AM
4801	2006	12	30	20.0092	12/30/2006 12:00:00 AM	12/30/2000 12:00:00 AM
4802	2006	12	31	20.0054	12/31/2006 12:00:00 AM	12/31/2000 12:00:00 AM
4803	2007	1	1	20.015	01/01/2007 12:00:00 AM	01/01/2000 12:00:00 AM
4804	2007	1	2	20.0004	01/02/2007 12:00:00 AM	01/02/2000 12:00:00 AM
4805	2007	1	3	19.9958	01/03/2007 12:00:00 AM	01/03/2000 12:00:00 AM
4806	2007	1	4	20.0129	01/04/2007 12:00:00 AM	01/04/2000 12:00:00 AM
4807	2007	1	5	20.0029	01/05/2007 12:00:00 AM	01/05/2000 12:00:00 AM
4808	2007	1	6	19.9962	01/06/2007 12:00:00 AM	01/06/2000 12:00:00 AM
4809	2007	1	7	19.9992	01/07/2007 12:00:00 AM	01/07/2000 12:00:00 AM
4810	2007	1	8	19.9992	01/08/2007 12:00:00 AM	01/08/2000 12:00:00 AM
4811	2007	1	9	20.0096	01/09/2007 12:00:00 AM	01/09/2000 12:00:00 AM
4812	2007	1	10	20.0046	01/10/2007 12:00:00 AM	01/10/2000 12:00:00 AM
4813	2007	1	11	20.0075	01/11/2007 12:00:00 AM	01/11/2000 12:00:00 AM
4814	2007	1	12	19.9954	01/12/2007 12:00:00 AM	01/12/2000 12:00:00 AM
4815	2007	1	13	20.0192	01/13/2007 12:00:00 AM	01/13/2000 12:00:00 AM
4816	2007	1	14	20.0033	01/14/2007 12:00:00 AM	01/14/2000 12:00:00 AM
4817	2007	1	15	20.0058	01/15/2007 12:00:00 AM	01/15/2000 12:00:00 AM
4818	2007	1	16	20.0029	01/16/2007 12:00:00 AM	01/16/2000 12:00:00 AM
4819	2007	1	17	20.0248	01/17/2007 12:00:00 AM	01/17/2000 12:00:00 AM
4820	2007	1	18	19.9913	01/18/2007 12:00:00 AM	01/18/2000 12:00:00 AM
4821	2007	1	19	19.9992	01/19/2007 12:00:00 AM	01/19/2000 12:00:00 AM
4822	2007	1	20	20	01/20/2007 12:00:00 AM	01/20/2000 12:00:00 AM
4823	2007	1	21	20.0017	01/21/2007 12:00:00 AM	01/21/2000 12:00:00 AM
4824	2007	1	22	19.9988	01/22/2007 12:00:00 AM	01/22/2000 12:00:00 AM
4825	2007	1	23	19.9996	01/23/2007 12:00:00 AM	01/23/2000 12:00:00 AM
4826	2007	1	24	19.9992	01/24/2007 12:00:00 AM	01/24/2000 12:00:00 AM
4827	2007	1	25	19.9962	01/25/2007 12:00:00 AM	01/25/2000 12:00:00 AM
4828	2007	1	26	20.0087	01/26/2007 12:00:00 AM	01/26/2000 12:00:00 AM
4829	2007	1	27	20.005	01/27/2007 12:00:00 AM	01/27/2000 12:00:00 AM
4830	2007	1	28	20.0025	01/28/2007 12:00:00 AM	01/28/2000 12:00:00 AM
4831	2007	1	29	20.005	01/29/2007 12:00:00 AM	01/29/2000 12:00:00 AM
4832	2007	1	30	20	01/30/2007 12:00:00 AM	01/30/2000 12:00:00 AM
4833	2007	1	31	20.0087	01/31/2007 12:00:00 AM	01/31/2000 12:00:00 AM
4834	2007	2	1	19.9958	02/01/2007 12:00:00 AM	02/01/2000 12:00:00 AM
4835	2007	2	2	19.9979	02/02/2007 12:00:00 AM	02/02/2000 12:00:00 AM
4836	2007	2	3	20.0058	02/03/2007 12:00:00 AM	02/03/2000 12:00:00 AM
4837	2007	2	4	19.9954	02/04/2007 12:00:00 AM	02/04/2000 12:00:00 AM
4838	2007	2	5	19.995	02/05/2007 12:00:00 AM	02/05/2000 12:00:00 AM
4839	2007	2	6	19.9933	02/06/2007 12:00:00 AM	02/06/2000 12:00:00 AM
4840	2007	2	7	20.0121	02/07/2007 12:00:00 AM	02/07/2000 12:00:00 AM
4841	2007	2	8	19.9942	02/08/2007 12:00:00 AM	02/08/2000 12:00:00 AM
4842	2007	2	9	20.0175	02/09/2007 12:00:00 AM	02/09/2000 12:00:00 AM
4843	2007	2	10	20.0042	02/10/2007 12:00:00 AM	02/10/2000 12:00:00 AM
4844	2007	2	11	20.005	02/11/2007 12:00:00 AM	02/11/2000 12:00:00 AM
4845	2007	2	12	20.0079	02/12/2007 12:00:00 AM	02/12/2000 12:00:00 AM
4846	2007	2	13	20.0333	02/13/2007 12:00:00 AM	02/13/2000 12:00:00 AM
4847	2007	2	14	20.0987	02/14/2007 12:00:00 AM	02/14/2000 12:00:00 AM
4848	2007	2	15	20.1721	02/15/2007 12:00:00 AM	02/15/2000 12:00:00 AM
4849	2007	2	16	20.2342	02/16/2007 12:00:00 AM	02/16/2000 12:00:00 AM
4850	2007	2	17	20.3113	02/17/2007 12:00:00 AM	02/17/2000 12:00:00 AM
4851	2007	2	18	20.3967	02/18/2007 12:00:00 AM	02/18/2000 12:00:00 AM
4852	2007	2	19	20.4	02/19/2007 12:00:00 AM	02/19/2000 12:00:00 AM
4853	2007	2	20	20.4492	02/20/2007 12:00:00 AM	02/20/2000 12:00:00 AM
4854	2007	2	21	20.4629	02/21/2007 12:00:00 AM	02/21/2000 12:00:00 AM
4855	2007	2	22	20.4975	02/22/2007 12:00:00 AM	02/22/2000 12:00:00 AM
4856	2007	2	23	20.4992	02/23/2007 12:00:00 AM	02/23/2000 12:00:00 AM
4857	2007	2	24	20.5396	02/24/2007 12:00:00 AM	02/24/2000 12:00:00 AM
4858	2007	2	25	20.5475	02/25/2007 12:00:00 AM	02/25/2000 12:00:00 AM
4859	2007	2	26	20.5858	02/26/2007 12:00:00 AM	02/26/2000 12:00:00 AM
4860	2007	2	27	20.6079	02/27/2007 12:00:00 AM	02/27/2000 12:00:00 AM
4861	2007	2	28	20.6271	02/28/2007 12:00:00 AM	02/28/2000 12:00:00 AM
4862	2007	3	1	20.6521	03/01/2007 12:00:00 AM	03/01/2000 12:00:00 AM
4863	2007	3	2	20.7138	03/02/2007 12:00:00 AM	03/02/2000 12:00:00 AM
4864	2007	3	3	20.6992	03/03/2007 12:00:00 AM	03/03/2000 12:00:00 AM
4865	2007	3	4	20.7517	03/04/2007 12:00:00 AM	03/04/2000 12:00:00 AM
4866	2007	3	5	20.7246	03/05/2007 12:00:00 AM	03/05/2000 12:00:00 AM
4867	2007	3	6	20.7812	03/06/2007 12:00:00 AM	03/06/2000 12:00:00 AM
4868	2007	3	7	20.79	03/07/2007 12:00:00 AM	03/07/2000 12:00:00 AM
4869	2007	3	8	20.8292	03/08/2007 12:00:00 AM	03/08/2000 12:00:00 AM
4870	2007	3	9	20.7983	03/09/2007 12:00:00 AM	03/09/2000 12:00:00 AM
4871	2007	3	10	20.8062	03/10/2007 12:00:00 AM	03/10/2000 12:00:00 AM
4872	2007	3	11	20.7929	03/11/2007 12:00:00 AM	03/11/2000 12:00:00 AM
4873	2007	3	12	20.7896	03/12/2007 12:00:00 AM	03/12/2000 12:00:00 AM
4874	2007	3	13	20.8931	03/13/2007 12:00:00 AM	03/13/2000 12:00:00 AM
4875	2007	3	14	20.9796	03/14/2007 12:00:00 AM	03/14/2000 12:00:00 AM
4876	2007	3	15	20.9975	03/15/2007 12:00:00 AM	03/15/2000 12:00:00 AM
4877	2007	3	16	21.0104	03/16/2007 12:00:00 AM	03/16/2000 12:00:00 AM
4878	2007	3	17	21.0525	03/17/2007 12:00:00 AM	03/17/2000 12:00:00 AM
4879	2007	3	18	21.0617	03/18/2007 12:00:00 AM	03/18/2000 12:00:00 AM
4880	2007	3	19	21.1004	03/19/2007 12:00:00 AM	03/19/2000 12:00:00 AM
4881	2007	3	20	21.1058	03/20/2007 12:00:00 AM	03/20/2000 12:00:00 AM
4882	2007	3	21	21.1229	03/21/2007 12:00:00 AM	03/21/2000 12:00:00 AM
4883	2007	3	22	21.2054	03/22/2007 12:00:00 AM	03/22/2000 12:00:00 AM
4884	2007	3	23	21.1721	03/23/2007 12:00:00 AM	03/23/2000 12:00:00 AM
4885	2007	3	24	21.2375	03/24/2007 12:00:00 AM	03/24/2000 12:00:00 AM
4886	2007	3	25	21.2446	03/25/2007 12:00:00 AM	03/25/2000 12:00:00 AM
4887	2007	3	26	21.2721	03/26/2007 12:00:00 AM	03/26/2000 12:00:00 AM
4888	2007	3	27	21.2812	03/27/2007 12:00:00 AM	03/27/2000 12:00:00 AM
4889	2007	3	28	21.3192	03/28/2007 12:00:00 AM	03/28/2000 12:00:00 AM
4890	2007	3	29	21.34	03/29/2007 12:00:00 AM	03/29/2000 12:00:00 AM
4891	2007	3	30	21.3492	03/30/2007 12:00:00 AM	03/30/2000 12:00:00 AM
4892	2007	3	31	21.3958	03/31/2007 12:00:00 AM	03/31/2000 12:00:00 AM
4893	2007	4	1	21.4017	04/01/2007 12:00:00 AM	04/01/2000 12:00:00 AM
4894	2007	4	2	21.4467	04/02/2007 12:00:00 AM	04/02/2000 12:00:00 AM
4895	2007	4	3	21.5125	04/03/2007 12:00:00 AM	04/03/2000 12:00:00 AM
4896	2007	4	4	21.5733	04/04/2007 12:00:00 AM	04/04/2000 12:00:00 AM
4897	2007	4	5	21.5675	04/05/2007 12:00:00 AM	04/05/2000 12:00:00 AM
4898	2007	4	6	21.5583	04/06/2007 12:00:00 AM	04/06/2000 12:00:00 AM
4899	2007	4	7	21.5504	04/07/2007 12:00:00 AM	04/07/2000 12:00:00 AM
4900	2007	4	8	21.56	04/08/2007 12:00:00 AM	04/08/2000 12:00:00 AM
4901	2007	4	9	21.5125	04/09/2007 12:00:00 AM	04/09/2000 12:00:00 AM
4902	2007	4	10	21.5496	04/10/2007 12:00:00 AM	04/10/2000 12:00:00 AM
4903	2007	4	11	21.5312	04/11/2007 12:00:00 AM	04/11/2000 12:00:00 AM
4904	2007	4	12	21.5404	04/12/2007 12:00:00 AM	04/12/2000 12:00:00 AM
4905	2007	4	13	21.5613	04/13/2007 12:00:00 AM	04/13/2000 12:00:00 AM
4906	2007	4	14	21.5417	04/14/2007 12:00:00 AM	04/14/2000 12:00:00 AM
4907	2007	4	15	21.5454	04/15/2007 12:00:00 AM	04/15/2000 12:00:00 AM
4908	2007	4	16	21.5212	04/16/2007 12:00:00 AM	04/16/2000 12:00:00 AM
4909	2007	4	17	21.5583	04/17/2007 12:00:00 AM	04/17/2000 12:00:00 AM
4910	2007	4	18	21.6321	04/18/2007 12:00:00 AM	04/18/2000 12:00:00 AM
4911	2007	4	19	21.5654	04/19/2007 12:00:00 AM	04/19/2000 12:00:00 AM
4912	2007	4	20	21.5854	04/20/2007 12:00:00 AM	04/20/2000 12:00:00 AM
4913	2007	4	21	21.6175	04/21/2007 12:00:00 AM	04/21/2000 12:00:00 AM
4914	2007	4	22	21.6542	04/22/2007 12:00:00 AM	04/22/2000 12:00:00 AM
4915	2007	4	23	21.6625	04/23/2007 12:00:00 AM	04/23/2000 12:00:00 AM
4916	2007	4	24	21.6629	04/24/2007 12:00:00 AM	04/24/2000 12:00:00 AM
4917	2007	4	25	21.6825	04/25/2007 12:00:00 AM	04/25/2000 12:00:00 AM
4918	2007	4	26	21.6917	04/26/2007 12:00:00 AM	04/26/2000 12:00:00 AM
4919	2007	4	27	21.6979	04/27/2007 12:00:00 AM	04/27/2000 12:00:00 AM
4920	2007	4	28	21.7079	04/28/2007 12:00:00 AM	04/28/2000 12:00:00 AM
4921	2007	4	29	21.7138	04/29/2007 12:00:00 AM	04/29/2000 12:00:00 AM
4922	2007	4	30	21.7267	04/30/2007 12:00:00 AM	04/30/2000 12:00:00 AM
4923	2007	5	1	21.7515	05/01/2007 12:00:00 AM	05/01/2000 12:00:00 AM
4924	2007	5	2	21.7787	05/02/2007 12:00:00 AM	05/02/2000 12:00:00 AM
4925	2007	5	3	21.7808	05/03/2007 12:00:00 AM	05/03/2000 12:00:00 AM
4926	2007	5	4	21.7996	05/04/2007 12:00:00 AM	05/04/2000 12:00:00 AM
4927	2007	5	5	21.7992	05/05/2007 12:00:00 AM	05/05/2000 12:00:00 AM
4928	2007	5	6	21.8075	05/06/2007 12:00:00 AM	05/06/2000 12:00:00 AM
4929	2007	5	7	21.8033	05/07/2007 12:00:00 AM	05/07/2000 12:00:00 AM
4930	2007	5	8	21.8004	05/08/2007 12:00:00 AM	05/08/2000 12:00:00 AM
4931	2007	5	9	21.7829	05/09/2007 12:00:00 AM	05/09/2000 12:00:00 AM
4932	2007	5	10	21.7733	05/10/2007 12:00:00 AM	05/10/2000 12:00:00 AM
4933	2007	5	11	21.7596	05/11/2007 12:00:00 AM	05/11/2000 12:00:00 AM
4934	2007	5	12	21.75	05/12/2007 12:00:00 AM	05/12/2000 12:00:00 AM
4935	2007	5	13	21.7467	05/13/2007 12:00:00 AM	05/13/2000 12:00:00 AM
4936	2007	5	14	21.7404	05/14/2007 12:00:00 AM	05/14/2000 12:00:00 AM
4937	2007	5	15	21.741	05/15/2007 12:00:00 AM	05/15/2000 12:00:00 AM
4938	2007	5	16	21.7479	05/16/2007 12:00:00 AM	05/16/2000 12:00:00 AM
4939	2007	5	17	21.7529	05/17/2007 12:00:00 AM	05/17/2000 12:00:00 AM
4940	2007	5	18	21.755	05/18/2007 12:00:00 AM	05/18/2000 12:00:00 AM
4941	2007	5	19	21.7571	05/19/2007 12:00:00 AM	05/19/2000 12:00:00 AM
4942	2007	5	20	21.7954	05/20/2007 12:00:00 AM	05/20/2000 12:00:00 AM
4943	2007	5	21	21.8679	05/21/2007 12:00:00 AM	05/21/2000 12:00:00 AM
4944	2007	5	22	21.9179	05/22/2007 12:00:00 AM	05/22/2000 12:00:00 AM
4945	2007	5	23	21.9096	05/23/2007 12:00:00 AM	05/23/2000 12:00:00 AM
4946	2007	5	24	21.8979	05/24/2007 12:00:00 AM	05/24/2000 12:00:00 AM
4947	2007	5	25	21.8808	05/25/2007 12:00:00 AM	05/25/2000 12:00:00 AM
4948	2007	5	26	21.8679	05/26/2007 12:00:00 AM	05/26/2000 12:00:00 AM
4949	2007	5	27	21.8825	05/27/2007 12:00:00 AM	05/27/2000 12:00:00 AM
4950	2007	5	28	21.8575	05/28/2007 12:00:00 AM	05/28/2000 12:00:00 AM
4951	2007	5	29	21.8321	05/29/2007 12:00:00 AM	05/29/2000 12:00:00 AM
4952	2007	5	30	21.8192	05/30/2007 12:00:00 AM	05/30/2000 12:00:00 AM
4953	2007	5	31	21.8004	05/31/2007 12:00:00 AM	05/31/2000 12:00:00 AM
4954	2007	6	1	21.7775	06/01/2007 12:00:00 AM	06/01/2000 12:00:00 AM
4955	2007	6	2	21.75	06/02/2007 12:00:00 AM	06/02/2000 12:00:00 AM
4956	2007	6	3	21.7358	06/03/2007 12:00:00 AM	06/03/2000 12:00:00 AM
4957	2007	6	4	21.7233	06/04/2007 12:00:00 AM	06/04/2000 12:00:00 AM
4958	2007	6	5	21.7162	06/05/2007 12:00:00 AM	06/05/2000 12:00:00 AM
4959	2007	6	6	21.7037	06/06/2007 12:00:00 AM	06/06/2000 12:00:00 AM
4960	2007	6	7	21.6875	06/07/2007 12:00:00 AM	06/07/2000 12:00:00 AM
4961	2007	6	8	21.6658	06/08/2007 12:00:00 AM	06/08/2000 12:00:00 AM
4962	2007	6	9	21.6846	06/09/2007 12:00:00 AM	06/09/2000 12:00:00 AM
4963	2007	6	10	21.6796	06/10/2007 12:00:00 AM	06/10/2000 12:00:00 AM
4964	2007	6	11	21.6667	06/11/2007 12:00:00 AM	06/11/2000 12:00:00 AM
4965	2007	6	12	21.6642	06/12/2007 12:00:00 AM	06/12/2000 12:00:00 AM
4966	2007	6	13	21.6508	06/13/2007 12:00:00 AM	06/13/2000 12:00:00 AM
4967	2007	6	14	21.6379	06/14/2007 12:00:00 AM	06/14/2000 12:00:00 AM
4968	2007	6	15	21.6458	06/15/2007 12:00:00 AM	06/15/2000 12:00:00 AM
4969	2007	6	16	21.6546	06/16/2007 12:00:00 AM	06/16/2000 12:00:00 AM
4970	2007	6	17	21.6663	06/17/2007 12:00:00 AM	06/17/2000 12:00:00 AM
4971	2007	6	18	21.6492	06/18/2007 12:00:00 AM	06/18/2000 12:00:00 AM
4972	2007	6	19	21.6542	06/19/2007 12:00:00 AM	06/19/2000 12:00:00 AM
4973	2007	6	20	21.6554	06/20/2007 12:00:00 AM	06/20/2000 12:00:00 AM
4974	2007	6	21	21.6475	06/21/2007 12:00:00 AM	06/21/2000 12:00:00 AM
4975	2007	6	22	21.6358	06/22/2007 12:00:00 AM	06/22/2000 12:00:00 AM
4976	2007	6	23	21.6192	06/23/2007 12:00:00 AM	06/23/2000 12:00:00 AM
4977	2007	6	24	21.6187	06/24/2007 12:00:00 AM	06/24/2000 12:00:00 AM
4978	2007	6	25	21.5987	06/25/2007 12:00:00 AM	06/25/2000 12:00:00 AM
4979	2007	6	26	21.5758	06/26/2007 12:00:00 AM	06/26/2000 12:00:00 AM
4980	2007	6	27	21.5738	06/27/2007 12:00:00 AM	06/27/2000 12:00:00 AM
4981	2007	6	28	21.5921	06/28/2007 12:00:00 AM	06/28/2000 12:00:00 AM
4982	2007	6	29	21.61	06/29/2007 12:00:00 AM	06/29/2000 12:00:00 AM
4983	2007	6	30	21.6054	06/30/2007 12:00:00 AM	06/30/2000 12:00:00 AM
4984	2007	7	1	21.6187	07/01/2007 12:00:00 AM	07/01/2000 12:00:00 AM
4985	2007	7	2	21.6271	07/02/2007 12:00:00 AM	07/02/2000 12:00:00 AM
4986	2007	7	3	21.6092	07/03/2007 12:00:00 AM	07/03/2000 12:00:00 AM
4987	2007	7	4	21.5921	07/04/2007 12:00:00 AM	07/04/2000 12:00:00 AM
4988	2007	7	5	21.5888	07/05/2007 12:00:00 AM	07/05/2000 12:00:00 AM
4989	2007	7	6	21.5629	07/06/2007 12:00:00 AM	07/06/2000 12:00:00 AM
4990	2007	7	7	21.5542	07/07/2007 12:00:00 AM	07/07/2000 12:00:00 AM
4991	2007	7	8	21.5429	07/08/2007 12:00:00 AM	07/08/2000 12:00:00 AM
4992	2007	7	9	21.5192	07/09/2007 12:00:00 AM	07/09/2000 12:00:00 AM
4993	2007	7	10	21.4983	07/10/2007 12:00:00 AM	07/10/2000 12:00:00 AM
4994	2007	7	11	21.4792	07/11/2007 12:00:00 AM	07/11/2000 12:00:00 AM
4995	2007	7	12	21.46	07/12/2007 12:00:00 AM	07/12/2000 12:00:00 AM
4996	2007	7	13	21.4471	07/13/2007 12:00:00 AM	07/13/2000 12:00:00 AM
4997	2007	7	14	21.4313	07/14/2007 12:00:00 AM	07/14/2000 12:00:00 AM
4998	2007	7	15	21.4071	07/15/2007 12:00:00 AM	07/15/2000 12:00:00 AM
4999	2007	7	16	21.3842	07/16/2007 12:00:00 AM	07/16/2000 12:00:00 AM
5000	2007	7	17	21.3712	07/17/2007 12:00:00 AM	07/17/2000 12:00:00 AM
5001	2007	7	18	21.3904	07/18/2007 12:00:00 AM	07/18/2000 12:00:00 AM
5002	2007	7	19	21.3825	07/19/2007 12:00:00 AM	07/19/2000 12:00:00 AM
5003	2007	7	20	21.4083	07/20/2007 12:00:00 AM	07/20/2000 12:00:00 AM
5004	2007	7	21	21.4354	07/21/2007 12:00:00 AM	07/21/2000 12:00:00 AM
5005	2007	7	22	21.4925	07/22/2007 12:00:00 AM	07/22/2000 12:00:00 AM
5006	2007	7	23	21.5038	07/23/2007 12:00:00 AM	07/23/2000 12:00:00 AM
5007	2007	7	24	21.4763	07/24/2007 12:00:00 AM	07/24/2000 12:00:00 AM
5008	2007	7	25	21.4583	07/25/2007 12:00:00 AM	07/25/2000 12:00:00 AM
5009	2007	7	26	21.4475	07/26/2007 12:00:00 AM	07/26/2000 12:00:00 AM
5010	2007	7	27	21.4308	07/27/2007 12:00:00 AM	07/27/2000 12:00:00 AM
5011	2007	7	28	21.4154	07/28/2007 12:00:00 AM	07/28/2000 12:00:00 AM
5012	2007	7	29	21.405	07/29/2007 12:00:00 AM	07/29/2000 12:00:00 AM
5013	2007	7	30	21.3729	07/30/2007 12:00:00 AM	07/30/2000 12:00:00 AM
5014	2007	7	31	21.3421	07/31/2007 12:00:00 AM	07/31/2000 12:00:00 AM
5015	2007	8	1	21.3171	08/01/2007 12:00:00 AM	08/01/2000 12:00:00 AM
5016	2007	8	2	21.2896	08/02/2007 12:00:00 AM	08/02/2000 12:00:00 AM
5017	2007	8	3	21.2681	08/03/2007 12:00:00 AM	08/03/2000 12:00:00 AM
5018	2007	8	4	21.2429	08/04/2007 12:00:00 AM	08/04/2000 12:00:00 AM
5019	2007	8	5	21.22	08/05/2007 12:00:00 AM	08/05/2000 12:00:00 AM
5020	2007	8	6	21.1988	08/06/2007 12:00:00 AM	08/06/2000 12:00:00 AM
5021	2007	8	7	21.1717	08/07/2007 12:00:00 AM	08/07/2000 12:00:00 AM
5022	2007	8	8	21.1471	08/08/2007 12:00:00 AM	08/08/2000 12:00:00 AM
5023	2007	8	9	21.1283	08/09/2007 12:00:00 AM	08/09/2000 12:00:00 AM
5024	2007	8	10	21.1067	08/10/2007 12:00:00 AM	08/10/2000 12:00:00 AM
5025	2007	8	11	21.0746	08/11/2007 12:00:00 AM	08/11/2000 12:00:00 AM
5026	2007	8	12	21.0508	08/12/2007 12:00:00 AM	08/12/2000 12:00:00 AM
5027	2007	8	13	21.0138	08/13/2007 12:00:00 AM	08/13/2000 12:00:00 AM
5028	2007	8	14	20.9904	08/14/2007 12:00:00 AM	08/14/2000 12:00:00 AM
5029	2007	8	15	20.9662	08/15/2007 12:00:00 AM	08/15/2000 12:00:00 AM
5030	2007	8	16	20.94	08/16/2007 12:00:00 AM	08/16/2000 12:00:00 AM
5031	2007	8	17	20.9075	08/17/2007 12:00:00 AM	08/17/2000 12:00:00 AM
5032	2007	8	18	20.8912	08/18/2007 12:00:00 AM	08/18/2000 12:00:00 AM
5033	2007	8	19	20.9417	08/19/2007 12:00:00 AM	08/19/2000 12:00:00 AM
5034	2007	8	20	20.9767	08/20/2007 12:00:00 AM	08/20/2000 12:00:00 AM
5035	2007	8	21	20.9717	08/21/2007 12:00:00 AM	08/21/2000 12:00:00 AM
5036	2007	8	22	20.9537	08/22/2007 12:00:00 AM	08/22/2000 12:00:00 AM
5037	2007	8	23	20.9404	08/23/2007 12:00:00 AM	08/23/2000 12:00:00 AM
5038	2007	8	24	20.92	08/24/2007 12:00:00 AM	08/24/2000 12:00:00 AM
5039	2007	8	25	20.9163	08/25/2007 12:00:00 AM	08/25/2000 12:00:00 AM
5040	2007	8	26	20.9037	08/26/2007 12:00:00 AM	08/26/2000 12:00:00 AM
5041	2007	8	27	20.8708	08/27/2007 12:00:00 AM	08/27/2000 12:00:00 AM
5042	2007	8	28	20.8494	08/28/2007 12:00:00 AM	08/28/2000 12:00:00 AM
5043	2007	8	29	20.8238	08/29/2007 12:00:00 AM	08/29/2000 12:00:00 AM
5044	2007	8	30	20.8146	08/30/2007 12:00:00 AM	08/30/2000 12:00:00 AM
5045	2007	8	31	20.785	08/31/2007 12:00:00 AM	08/31/2000 12:00:00 AM
5046	2007	9	1	20.7521	09/01/2007 12:00:00 AM	09/01/2000 12:00:00 AM
5047	2007	9	2	20.7475	09/02/2007 12:00:00 AM	09/02/2000 12:00:00 AM
5048	2007	9	3	20.7242	09/03/2007 12:00:00 AM	09/03/2000 12:00:00 AM
5049	2007	9	4	20.7667	09/04/2007 12:00:00 AM	09/04/2000 12:00:00 AM
5050	2007	9	5	20.7567	09/05/2007 12:00:00 AM	09/05/2000 12:00:00 AM
5051	2007	9	6	20.7375	09/06/2007 12:00:00 AM	09/06/2000 12:00:00 AM
5052	2007	9	7	20.7096	09/07/2007 12:00:00 AM	09/07/2000 12:00:00 AM
5053	2007	9	8	20.6771	09/08/2007 12:00:00 AM	09/08/2000 12:00:00 AM
5054	2007	9	9	20.6396	09/09/2007 12:00:00 AM	09/09/2000 12:00:00 AM
5055	2007	9	10	20.6133	09/10/2007 12:00:00 AM	09/10/2000 12:00:00 AM
5056	2007	9	11	20.6013	09/11/2007 12:00:00 AM	09/11/2000 12:00:00 AM
5057	2007	9	12	20.5804	09/12/2007 12:00:00 AM	09/12/2000 12:00:00 AM
5058	2007	9	13	20.5483	09/13/2007 12:00:00 AM	09/13/2000 12:00:00 AM
5059	2007	9	14	20.5321	09/14/2007 12:00:00 AM	09/14/2000 12:00:00 AM
5060	2007	9	15	20.5167	09/15/2007 12:00:00 AM	09/15/2000 12:00:00 AM
5061	2007	9	16	20.5121	09/16/2007 12:00:00 AM	09/16/2000 12:00:00 AM
5062	2007	9	17	20.5263	09/17/2007 12:00:00 AM	09/17/2000 12:00:00 AM
5063	2007	9	18	20.5213	09/18/2007 12:00:00 AM	09/18/2000 12:00:00 AM
5064	2007	9	19	20.5192	09/19/2007 12:00:00 AM	09/19/2000 12:00:00 AM
5065	2007	9	20	20.5108	09/20/2007 12:00:00 AM	09/20/2000 12:00:00 AM
5066	2007	9	21	20.5008	09/21/2007 12:00:00 AM	09/21/2000 12:00:00 AM
5067	2007	9	22	20.4883	09/22/2007 12:00:00 AM	09/22/2000 12:00:00 AM
5068	2007	9	23	20.4796	09/23/2007 12:00:00 AM	09/23/2000 12:00:00 AM
5069	2007	9	24	20.4783	09/24/2007 12:00:00 AM	09/24/2000 12:00:00 AM
5070	2007	9	25	20.4717	09/25/2007 12:00:00 AM	09/25/2000 12:00:00 AM
5071	2007	9	26	20.4558	09/26/2007 12:00:00 AM	09/26/2000 12:00:00 AM
5072	2007	9	27	20.4833	09/27/2007 12:00:00 AM	09/27/2000 12:00:00 AM
5073	2007	9	28	20.5129	09/28/2007 12:00:00 AM	09/28/2000 12:00:00 AM
5074	2007	9	29	20.5237	09/29/2007 12:00:00 AM	09/29/2000 12:00:00 AM
5075	2007	9	30	20.6104	09/30/2007 12:00:00 AM	09/30/2000 12:00:00 AM
5076	2007	10	1	20.6513	10/01/2007 12:00:00 AM	10/01/2000 12:00:00 AM
5077	2007	10	2	20.6925	10/02/2007 12:00:00 AM	10/02/2000 12:00:00 AM
5078	2007	10	3	20.73	10/03/2007 12:00:00 AM	10/03/2000 12:00:00 AM
5079	2007	10	4	20.6358	10/04/2007 12:00:00 AM	10/04/2000 12:00:00 AM
5080	2007	10	5	20.6217	10/05/2007 12:00:00 AM	10/05/2000 12:00:00 AM
5081	2007	10	6	20.6421	10/06/2007 12:00:00 AM	10/06/2000 12:00:00 AM
5082	2007	10	7	20.6758	10/07/2007 12:00:00 AM	10/07/2000 12:00:00 AM
5083	2007	10	8	20.7004	10/08/2007 12:00:00 AM	10/08/2000 12:00:00 AM
5084	2007	10	9	20.6879	10/09/2007 12:00:00 AM	10/09/2000 12:00:00 AM
5085	2007	10	10	20.6817	10/10/2007 12:00:00 AM	10/10/2000 12:00:00 AM
5086	2007	10	11	20.6742	10/11/2007 12:00:00 AM	10/11/2000 12:00:00 AM
5087	2007	10	12	20.67	10/12/2007 12:00:00 AM	10/12/2000 12:00:00 AM
5088	2007	10	13	20.6675	10/13/2007 12:00:00 AM	10/13/2000 12:00:00 AM
5089	2007	10	14	20.6429	10/14/2007 12:00:00 AM	10/14/2000 12:00:00 AM
5090	2007	10	15	20.6792	10/15/2007 12:00:00 AM	10/15/2000 12:00:00 AM
5091	2007	10	16	20.66	10/16/2007 12:00:00 AM	10/16/2000 12:00:00 AM
5092	2007	10	17	20.6537	10/17/2007 12:00:00 AM	10/17/2000 12:00:00 AM
5093	2007	10	18	20.6525	10/18/2007 12:00:00 AM	10/18/2000 12:00:00 AM
5094	2007	10	19	20.6208	10/19/2007 12:00:00 AM	10/19/2000 12:00:00 AM
5095	2007	10	20	20.6067	10/20/2007 12:00:00 AM	10/20/2000 12:00:00 AM
5096	2007	10	21	20.6062	10/21/2007 12:00:00 AM	10/21/2000 12:00:00 AM
5097	2007	10	22	20.5667	10/22/2007 12:00:00 AM	10/22/2000 12:00:00 AM
5098	2007	10	23	20.5825	10/23/2007 12:00:00 AM	10/23/2000 12:00:00 AM
5099	2007	10	24	20.5517	10/24/2007 12:00:00 AM	10/24/2000 12:00:00 AM
5100	2007	10	25	20.5167	10/25/2007 12:00:00 AM	10/25/2000 12:00:00 AM
5101	2007	10	26	20.515	10/26/2007 12:00:00 AM	10/26/2000 12:00:00 AM
5102	2007	10	27	20.5296	10/27/2007 12:00:00 AM	10/27/2000 12:00:00 AM
5103	2007	10	28	20.4929	10/28/2007 12:00:00 AM	10/28/2000 12:00:00 AM
5104	2007	10	29	20.4433	10/29/2007 12:00:00 AM	10/29/2000 12:00:00 AM
5105	2007	10	30	20.4675	10/30/2007 12:00:00 AM	10/30/2000 12:00:00 AM
5106	2007	10	31	20.4621	10/31/2007 12:00:00 AM	10/31/2000 12:00:00 AM
5107	2007	11	1	20.4271	11/01/2007 12:00:00 AM	11/01/2000 12:00:00 AM
5108	2007	11	2	20.4071	11/02/2007 12:00:00 AM	11/02/2000 12:00:00 AM
5109	2007	11	3	20.4171	11/03/2007 12:00:00 AM	11/03/2000 12:00:00 AM
5110	2007	11	4	20.3779	11/04/2007 12:00:00 AM	11/04/2000 12:00:00 AM
5111	2007	11	5	20.3613	11/05/2007 12:00:00 AM	11/05/2000 12:00:00 AM
5112	2007	11	6	20.3783	11/06/2007 12:00:00 AM	11/06/2000 12:00:00 AM
5113	2007	11	7	20.4029	11/07/2007 12:00:00 AM	11/07/2000 12:00:00 AM
5114	2007	11	8	20.415	11/08/2007 12:00:00 AM	11/08/2000 12:00:00 AM
5115	2007	11	9	20.3921	11/09/2007 12:00:00 AM	11/09/2000 12:00:00 AM
5116	2007	11	10	20.39	11/10/2007 12:00:00 AM	11/10/2000 12:00:00 AM
5117	2007	11	11	20.3888	11/11/2007 12:00:00 AM	11/11/2000 12:00:00 AM
5118	2007	11	12	20.4013	11/12/2007 12:00:00 AM	11/12/2000 12:00:00 AM
5119	2007	11	13	20.3483	11/13/2007 12:00:00 AM	11/13/2000 12:00:00 AM
5120	2007	11	14	20.2658	11/14/2007 12:00:00 AM	11/14/2000 12:00:00 AM
5121	2007	11	15	20.3071	11/15/2007 12:00:00 AM	11/15/2000 12:00:00 AM
5122	2007	11	16	20.255	11/16/2007 12:00:00 AM	11/16/2000 12:00:00 AM
5123	2007	11	17	20.3117	11/17/2007 12:00:00 AM	11/17/2000 12:00:00 AM
5124	2007	11	18	20.3075	11/18/2007 12:00:00 AM	11/18/2000 12:00:00 AM
5125	2007	11	19	20.2929	11/19/2007 12:00:00 AM	11/19/2000 12:00:00 AM
5126	2007	11	20	20.3279	11/20/2007 12:00:00 AM	11/20/2000 12:00:00 AM
5127	2007	11	21	20.2917	11/21/2007 12:00:00 AM	11/21/2000 12:00:00 AM
5128	2007	11	22	20.28	11/22/2007 12:00:00 AM	11/22/2000 12:00:00 AM
5129	2007	11	23	20.3125	11/23/2007 12:00:00 AM	11/23/2000 12:00:00 AM
5130	2007	11	24	20.3004	11/24/2007 12:00:00 AM	11/24/2000 12:00:00 AM
5131	2007	11	25	20.3025	11/25/2007 12:00:00 AM	11/25/2000 12:00:00 AM
5132	2007	11	26	20.3263	11/26/2007 12:00:00 AM	11/26/2000 12:00:00 AM
5133	2007	11	27	20.2937	11/27/2007 12:00:00 AM	11/27/2000 12:00:00 AM
5134	2007	11	28	20.21	11/28/2007 12:00:00 AM	11/28/2000 12:00:00 AM
5135	2007	11	29	20.1129	11/29/2007 12:00:00 AM	11/29/2000 12:00:00 AM
5136	2007	11	30	20.0346	11/30/2007 12:00:00 AM	11/30/2000 12:00:00 AM
5137	2007	12	1	20.0008	12/01/2007 12:00:00 AM	12/01/2000 12:00:00 AM
5138	2007	12	2	20.0225	12/02/2007 12:00:00 AM	12/02/2000 12:00:00 AM
5139	2007	12	3	20.2396	12/03/2007 12:00:00 AM	12/03/2000 12:00:00 AM
5140	2007	12	4	20.1042	12/04/2007 12:00:00 AM	12/04/2000 12:00:00 AM
5141	2007	12	5	19.9975	12/05/2007 12:00:00 AM	12/05/2000 12:00:00 AM
5142	2007	12	6	19.9854	12/06/2007 12:00:00 AM	12/06/2000 12:00:00 AM
5143	2007	12	7	19.9996	12/07/2007 12:00:00 AM	12/07/2000 12:00:00 AM
5144	2007	12	8	20.0017	12/08/2007 12:00:00 AM	12/08/2000 12:00:00 AM
5145	2007	12	9	19.9979	12/09/2007 12:00:00 AM	12/09/2000 12:00:00 AM
5146	2007	12	10	19.9942	12/10/2007 12:00:00 AM	12/10/2000 12:00:00 AM
5147	2007	12	11	20.0046	12/11/2007 12:00:00 AM	12/11/2000 12:00:00 AM
5148	2007	12	12	19.9946	12/12/2007 12:00:00 AM	12/12/2000 12:00:00 AM
5149	2007	12	13	20.0038	12/13/2007 12:00:00 AM	12/13/2000 12:00:00 AM
5150	2007	12	14	20.0017	12/14/2007 12:00:00 AM	12/14/2000 12:00:00 AM
5151	2007	12	15	19.9887	12/15/2007 12:00:00 AM	12/15/2000 12:00:00 AM
5152	2007	12	16	19.9983	12/16/2007 12:00:00 AM	12/16/2000 12:00:00 AM
5153	2007	12	17	19.9875	12/17/2007 12:00:00 AM	12/17/2000 12:00:00 AM
5154	2007	12	18	20.0146	12/18/2007 12:00:00 AM	12/18/2000 12:00:00 AM
5155	2007	12	19	19.9817	12/19/2007 12:00:00 AM	12/19/2000 12:00:00 AM
5156	2007	12	20	20.0171	12/20/2007 12:00:00 AM	12/20/2000 12:00:00 AM
5157	2007	12	21	19.9838	12/21/2007 12:00:00 AM	12/21/2000 12:00:00 AM
5158	2007	12	22	19.9988	12/22/2007 12:00:00 AM	12/22/2000 12:00:00 AM
5159	2007	12	23	19.9862	12/23/2007 12:00:00 AM	12/23/2000 12:00:00 AM
5160	2007	12	24	19.9992	12/24/2007 12:00:00 AM	12/24/2000 12:00:00 AM
5161	2007	12	25	19.9879	12/25/2007 12:00:00 AM	12/25/2000 12:00:00 AM
5162	2007	12	26	19.9921	12/26/2007 12:00:00 AM	12/26/2000 12:00:00 AM
5163	2007	12	27	20.0042	12/27/2007 12:00:00 AM	12/27/2000 12:00:00 AM
5164	2007	12	28	19.9962	12/28/2007 12:00:00 AM	12/28/2000 12:00:00 AM
5165	2007	12	29	19.9958	12/29/2007 12:00:00 AM	12/29/2000 12:00:00 AM
5166	2007	12	30	20.01	12/30/2007 12:00:00 AM	12/30/2000 12:00:00 AM
5167	2007	12	31	20.0042	12/31/2007 12:00:00 AM	12/31/2000 12:00:00 AM
5168	2008	1	1	20.0029	01/01/2008 12:00:00 AM	01/01/2000 12:00:00 AM
5169	2008	1	2	20.0025	01/02/2008 12:00:00 AM	01/02/2000 12:00:00 AM
5170	2008	1	3	19.9962	01/03/2008 12:00:00 AM	01/03/2000 12:00:00 AM
5171	2008	1	4	19.9896	01/04/2008 12:00:00 AM	01/04/2000 12:00:00 AM
5172	2008	1	5	19.9913	01/05/2008 12:00:00 AM	01/05/2000 12:00:00 AM
5173	2008	1	6	20.015	01/06/2008 12:00:00 AM	01/06/2000 12:00:00 AM
5174	2008	1	7	19.9804	01/07/2008 12:00:00 AM	01/07/2000 12:00:00 AM
5175	2008	1	8	20.0146	01/08/2008 12:00:00 AM	01/08/2000 12:00:00 AM
5176	2008	1	9	19.9913	01/09/2008 12:00:00 AM	01/09/2000 12:00:00 AM
5177	2008	1	10	20.0033	01/10/2008 12:00:00 AM	01/10/2000 12:00:00 AM
5178	2008	1	11	19.9883	01/11/2008 12:00:00 AM	01/11/2000 12:00:00 AM
5179	2008	1	12	20.0004	01/12/2008 12:00:00 AM	01/12/2000 12:00:00 AM
5180	2008	1	13	20.0025	01/13/2008 12:00:00 AM	01/13/2000 12:00:00 AM
5181	2008	1	14	20.0058	01/14/2008 12:00:00 AM	01/14/2000 12:00:00 AM
5182	2008	1	15	19.9788	01/15/2008 12:00:00 AM	01/15/2000 12:00:00 AM
5183	2008	1	16	20.0121	01/16/2008 12:00:00 AM	01/16/2000 12:00:00 AM
5184	2008	1	17	19.9865	01/17/2008 12:00:00 AM	01/17/2000 12:00:00 AM
5185	2008	1	18	20.0096	01/18/2008 12:00:00 AM	01/18/2000 12:00:00 AM
5186	2008	1	19	19.9996	01/19/2008 12:00:00 AM	01/19/2000 12:00:00 AM
5187	2008	1	20	19.9983	01/20/2008 12:00:00 AM	01/20/2000 12:00:00 AM
5188	2008	1	21	20.0113	01/21/2008 12:00:00 AM	01/21/2000 12:00:00 AM
5189	2008	1	22	20.0138	01/22/2008 12:00:00 AM	01/22/2000 12:00:00 AM
5190	2008	1	23	20.0171	01/23/2008 12:00:00 AM	01/23/2000 12:00:00 AM
5191	2008	1	24	20.0217	01/24/2008 12:00:00 AM	01/24/2000 12:00:00 AM
5192	2008	1	25	19.9879	01/25/2008 12:00:00 AM	01/25/2000 12:00:00 AM
5193	2008	1	26	19.9937	01/26/2008 12:00:00 AM	01/26/2000 12:00:00 AM
5194	2008	1	27	20.0021	01/27/2008 12:00:00 AM	01/27/2000 12:00:00 AM
5195	2008	1	28	20.0138	01/28/2008 12:00:00 AM	01/28/2000 12:00:00 AM
5196	2008	1	29	20.0046	01/29/2008 12:00:00 AM	01/29/2000 12:00:00 AM
5197	2008	1	30	20.0117	01/30/2008 12:00:00 AM	01/30/2000 12:00:00 AM
5198	2008	1	31	20.0067	01/31/2008 12:00:00 AM	01/31/2000 12:00:00 AM
5199	2008	2	1	20.0021	02/01/2008 12:00:00 AM	02/01/2000 12:00:00 AM
5200	2008	2	2	19.9996	02/02/2008 12:00:00 AM	02/02/2000 12:00:00 AM
5201	2008	2	3	20.0129	02/03/2008 12:00:00 AM	02/03/2000 12:00:00 AM
5202	2008	2	4	19.9977	02/04/2008 12:00:00 AM	02/04/2000 12:00:00 AM
5203	2008	2	5	20.0012	02/05/2008 12:00:00 AM	02/05/2000 12:00:00 AM
5204	2008	2	6	20.0129	02/06/2008 12:00:00 AM	02/06/2000 12:00:00 AM
5205	2008	2	7	19.9992	02/07/2008 12:00:00 AM	02/07/2000 12:00:00 AM
5206	2008	2	8	20.0017	02/08/2008 12:00:00 AM	02/08/2000 12:00:00 AM
5207	2008	2	9	19.9971	02/09/2008 12:00:00 AM	02/09/2000 12:00:00 AM
5208	2008	2	10	19.9908	02/10/2008 12:00:00 AM	02/10/2000 12:00:00 AM
5209	2008	2	11	19.9808	02/11/2008 12:00:00 AM	02/11/2000 12:00:00 AM
5210	2008	2	12	20.0104	02/12/2008 12:00:00 AM	02/12/2000 12:00:00 AM
5211	2008	2	13	20.0087	02/13/2008 12:00:00 AM	02/13/2000 12:00:00 AM
5212	2008	2	14	20.0158	02/14/2008 12:00:00 AM	02/14/2000 12:00:00 AM
5213	2008	2	15	20.0367	02/15/2008 12:00:00 AM	02/15/2000 12:00:00 AM
5214	2008	2	16	20.1546	02/16/2008 12:00:00 AM	02/16/2000 12:00:00 AM
5215	2008	2	17	20.2642	02/17/2008 12:00:00 AM	02/17/2000 12:00:00 AM
5216	2008	2	18	20.2979	02/18/2008 12:00:00 AM	02/18/2000 12:00:00 AM
5217	2008	2	19	20.3017	02/19/2008 12:00:00 AM	02/19/2000 12:00:00 AM
5218	2008	2	20	20.3233	02/20/2008 12:00:00 AM	02/20/2000 12:00:00 AM
5219	2008	2	21	20.3733	02/21/2008 12:00:00 AM	02/21/2000 12:00:00 AM
5220	2008	2	22	20.3842	02/22/2008 12:00:00 AM	02/22/2000 12:00:00 AM
5221	2008	2	23	20.4213	02/23/2008 12:00:00 AM	02/23/2000 12:00:00 AM
5222	2008	2	24	20.4479	02/24/2008 12:00:00 AM	02/24/2000 12:00:00 AM
5223	2008	2	25	20.445	02/25/2008 12:00:00 AM	02/25/2000 12:00:00 AM
5224	2008	2	26	20.4946	02/26/2008 12:00:00 AM	02/26/2000 12:00:00 AM
5225	2008	2	27	20.4929	02/27/2008 12:00:00 AM	02/27/2000 12:00:00 AM
5226	2008	2	28	20.5221	02/28/2008 12:00:00 AM	02/28/2000 12:00:00 AM
5227	2008	2	29	20.5342	02/29/2008 12:00:00 AM	02/29/2000 12:00:00 AM
5228	2008	3	1	20.5571	03/01/2008 12:00:00 AM	03/01/2000 12:00:00 AM
5229	2008	3	2	20.5775	03/02/2008 12:00:00 AM	03/02/2000 12:00:00 AM
5230	2008	3	3	20.61	03/03/2008 12:00:00 AM	03/03/2000 12:00:00 AM
5231	2008	3	4	20.6275	03/04/2008 12:00:00 AM	03/04/2000 12:00:00 AM
5232	2008	3	5	20.6379	03/05/2008 12:00:00 AM	03/05/2000 12:00:00 AM
5233	2008	3	6	20.6758	03/06/2008 12:00:00 AM	03/06/2000 12:00:00 AM
5234	2008	3	7	20.6962	03/07/2008 12:00:00 AM	03/07/2000 12:00:00 AM
5235	2008	3	8	20.73	03/08/2008 12:00:00 AM	03/08/2000 12:00:00 AM
5236	2008	3	9	20.7737	03/09/2008 12:00:00 AM	03/09/2000 12:00:00 AM
5237	2008	3	10	20.7625	03/10/2008 12:00:00 AM	03/10/2000 12:00:00 AM
5238	2008	3	11	20.8046	03/11/2008 12:00:00 AM	03/11/2000 12:00:00 AM
5239	2008	3	12	20.8113	03/12/2008 12:00:00 AM	03/12/2000 12:00:00 AM
5240	2008	3	13	20.86	03/13/2008 12:00:00 AM	03/13/2000 12:00:00 AM
5241	2008	3	14	20.86	03/14/2008 12:00:00 AM	03/14/2000 12:00:00 AM
5242	2008	3	15	20.8837	03/15/2008 12:00:00 AM	03/15/2000 12:00:00 AM
5243	2008	3	16	20.9167	03/16/2008 12:00:00 AM	03/16/2000 12:00:00 AM
5244	2008	3	17	20.9371	03/17/2008 12:00:00 AM	03/17/2000 12:00:00 AM
5245	2008	3	18	20.9696	03/18/2008 12:00:00 AM	03/18/2000 12:00:00 AM
5246	2008	3	19	21.0033	03/19/2008 12:00:00 AM	03/19/2000 12:00:00 AM
5247	2008	3	20	20.9942	03/20/2008 12:00:00 AM	03/20/2000 12:00:00 AM
5248	2008	3	21	20.9846	03/21/2008 12:00:00 AM	03/21/2000 12:00:00 AM
5249	2008	3	22	21.0475	03/22/2008 12:00:00 AM	03/22/2000 12:00:00 AM
5250	2008	3	23	21.1137	03/23/2008 12:00:00 AM	03/23/2000 12:00:00 AM
5251	2008	3	24	21.0963	03/24/2008 12:00:00 AM	03/24/2000 12:00:00 AM
5252	2008	3	25	21.1642	03/25/2008 12:00:00 AM	03/25/2000 12:00:00 AM
5253	2008	3	26	21.1567	03/26/2008 12:00:00 AM	03/26/2000 12:00:00 AM
5254	2008	3	27	21.1858	03/27/2008 12:00:00 AM	03/27/2000 12:00:00 AM
5255	2008	3	28	21.2271	03/28/2008 12:00:00 AM	03/28/2000 12:00:00 AM
5256	2008	3	29	21.25	03/29/2008 12:00:00 AM	03/29/2000 12:00:00 AM
5257	2008	3	30	21.2575	03/30/2008 12:00:00 AM	03/30/2000 12:00:00 AM
5258	2008	3	31	21.2871	03/31/2008 12:00:00 AM	03/31/2000 12:00:00 AM
5259	2008	4	1	21.2796	04/01/2008 12:00:00 AM	04/01/2000 12:00:00 AM
5260	2008	4	2	21.3246	04/02/2008 12:00:00 AM	04/02/2000 12:00:00 AM
5261	2008	4	3	21.3521	04/03/2008 12:00:00 AM	04/03/2000 12:00:00 AM
5262	2008	4	4	21.3733	04/04/2008 12:00:00 AM	04/04/2000 12:00:00 AM
5263	2008	4	5	21.3892	04/05/2008 12:00:00 AM	04/05/2000 12:00:00 AM
5264	2008	4	6	21.3975	04/06/2008 12:00:00 AM	04/06/2000 12:00:00 AM
5265	2008	4	7	21.4267	04/07/2008 12:00:00 AM	04/07/2000 12:00:00 AM
5266	2008	4	8	21.4392	04/08/2008 12:00:00 AM	04/08/2000 12:00:00 AM
5267	2008	4	9	21.4642	04/09/2008 12:00:00 AM	04/09/2000 12:00:00 AM
5268	2008	4	10	21.4767	04/10/2008 12:00:00 AM	04/10/2000 12:00:00 AM
5269	2008	4	11	21.4583	04/11/2008 12:00:00 AM	04/11/2000 12:00:00 AM
5270	2008	4	12	21.5029	04/12/2008 12:00:00 AM	04/12/2000 12:00:00 AM
5271	2008	4	13	21.5204	04/13/2008 12:00:00 AM	04/13/2000 12:00:00 AM
5272	2008	4	14	21.5512	04/14/2008 12:00:00 AM	04/14/2000 12:00:00 AM
5273	2008	4	15	21.5538	04/15/2008 12:00:00 AM	04/15/2000 12:00:00 AM
5274	2008	4	16	21.5717	04/16/2008 12:00:00 AM	04/16/2000 12:00:00 AM
5275	2008	4	17	21.5817	04/17/2008 12:00:00 AM	04/17/2000 12:00:00 AM
5276	2008	4	18	21.5787	04/18/2008 12:00:00 AM	04/18/2000 12:00:00 AM
5277	2008	4	19	21.5183	04/19/2008 12:00:00 AM	04/19/2000 12:00:00 AM
5278	2008	4	20	21.5469	04/20/2008 12:00:00 AM	04/20/2000 12:00:00 AM
5279	2008	4	21	21.5967	04/21/2008 12:00:00 AM	04/21/2000 12:00:00 AM
5280	2008	4	22	21.6158	04/22/2008 12:00:00 AM	04/22/2000 12:00:00 AM
5281	2008	4	23	21.6313	04/23/2008 12:00:00 AM	04/23/2000 12:00:00 AM
5282	2008	4	24	21.6079	04/24/2008 12:00:00 AM	04/24/2000 12:00:00 AM
5283	2008	4	25	21.6183	04/25/2008 12:00:00 AM	04/25/2000 12:00:00 AM
5284	2008	4	26	21.6208	04/26/2008 12:00:00 AM	04/26/2000 12:00:00 AM
5285	2008	4	27	21.6375	04/27/2008 12:00:00 AM	04/27/2000 12:00:00 AM
5286	2008	4	28	21.6867	04/28/2008 12:00:00 AM	04/28/2000 12:00:00 AM
5287	2008	4	29	21.7079	04/29/2008 12:00:00 AM	04/29/2000 12:00:00 AM
5288	2008	4	30	21.7404	04/30/2008 12:00:00 AM	04/30/2000 12:00:00 AM
5289	2008	5	1	21.7579	05/01/2008 12:00:00 AM	05/01/2000 12:00:00 AM
5290	2008	5	2	21.7596	05/02/2008 12:00:00 AM	05/02/2000 12:00:00 AM
5291	2008	5	3	21.7708	05/03/2008 12:00:00 AM	05/03/2000 12:00:00 AM
5292	2008	5	4	21.7725	05/04/2008 12:00:00 AM	05/04/2000 12:00:00 AM
5293	2008	5	5	21.7842	05/05/2008 12:00:00 AM	05/05/2000 12:00:00 AM
5294	2008	5	6	21.7787	05/06/2008 12:00:00 AM	05/06/2000 12:00:00 AM
5295	2008	5	7	21.7896	05/07/2008 12:00:00 AM	05/07/2000 12:00:00 AM
5296	2008	5	8	21.7929	05/08/2008 12:00:00 AM	05/08/2000 12:00:00 AM
5297	2008	5	9	21.7958	05/09/2008 12:00:00 AM	05/09/2000 12:00:00 AM
5298	2008	5	10	21.7979	05/10/2008 12:00:00 AM	05/10/2000 12:00:00 AM
5299	2008	5	11	21.8171	05/11/2008 12:00:00 AM	05/11/2000 12:00:00 AM
5300	2008	5	12	21.8262	05/12/2008 12:00:00 AM	05/12/2000 12:00:00 AM
5301	2008	5	13	21.8637	05/13/2008 12:00:00 AM	05/13/2000 12:00:00 AM
5302	2008	5	14	21.8867	05/14/2008 12:00:00 AM	05/14/2000 12:00:00 AM
5303	2008	5	15	21.9058	05/15/2008 12:00:00 AM	05/15/2000 12:00:00 AM
5304	2008	5	16	21.8558	05/16/2008 12:00:00 AM	05/16/2000 12:00:00 AM
5305	2008	5	17	21.865	05/17/2008 12:00:00 AM	05/17/2000 12:00:00 AM
5306	2008	5	18	21.87	05/18/2008 12:00:00 AM	05/18/2000 12:00:00 AM
5307	2008	5	19	21.8325	05/19/2008 12:00:00 AM	05/19/2000 12:00:00 AM
5308	2008	5	20	21.8554	05/20/2008 12:00:00 AM	05/20/2000 12:00:00 AM
5309	2008	5	21	21.8667	05/21/2008 12:00:00 AM	05/21/2000 12:00:00 AM
5310	2008	5	22	21.85	05/22/2008 12:00:00 AM	05/22/2000 12:00:00 AM
5311	2008	5	23	21.87	05/23/2008 12:00:00 AM	05/23/2000 12:00:00 AM
5312	2008	5	24	21.8412	05/24/2008 12:00:00 AM	05/24/2000 12:00:00 AM
5313	2008	5	25	21.8521	05/25/2008 12:00:00 AM	05/25/2000 12:00:00 AM
5314	2008	5	26	21.835	05/26/2008 12:00:00 AM	05/26/2000 12:00:00 AM
5315	2008	5	27	21.9058	05/27/2008 12:00:00 AM	05/27/2000 12:00:00 AM
5316	2008	5	28	21.8438	05/28/2008 12:00:00 AM	05/28/2000 12:00:00 AM
5317	2008	5	29	21.8708	05/29/2008 12:00:00 AM	05/29/2000 12:00:00 AM
5318	2008	5	30	21.8567	05/30/2008 12:00:00 AM	05/30/2000 12:00:00 AM
5319	2008	5	31	21.8837	05/31/2008 12:00:00 AM	05/31/2000 12:00:00 AM
5320	2008	6	1	21.9317	06/01/2008 12:00:00 AM	06/01/2000 12:00:00 AM
5321	2008	6	2	21.8817	06/02/2008 12:00:00 AM	06/02/2000 12:00:00 AM
5322	2008	6	3	21.9108	06/03/2008 12:00:00 AM	06/03/2000 12:00:00 AM
5323	2008	6	4	21.8687	06/04/2008 12:00:00 AM	06/04/2000 12:00:00 AM
5324	2008	6	5	21.9321	06/05/2008 12:00:00 AM	06/05/2000 12:00:00 AM
5325	2008	6	6	21.9096	06/06/2008 12:00:00 AM	06/06/2000 12:00:00 AM
5326	2008	6	7	21.85	06/07/2008 12:00:00 AM	06/07/2000 12:00:00 AM
5327	2008	6	8	21.8579	06/08/2008 12:00:00 AM	06/08/2000 12:00:00 AM
5328	2008	6	9	21.7804	06/09/2008 12:00:00 AM	06/09/2000 12:00:00 AM
5329	2008	6	10	21.8079	06/10/2008 12:00:00 AM	06/10/2000 12:00:00 AM
5330	2008	6	11	21.8879	06/11/2008 12:00:00 AM	06/11/2000 12:00:00 AM
5331	2008	6	12	21.8517	06/12/2008 12:00:00 AM	06/12/2000 12:00:00 AM
5332	2008	6	13	21.8658	06/13/2008 12:00:00 AM	06/13/2000 12:00:00 AM
5333	2008	6	14	21.8663	06/14/2008 12:00:00 AM	06/14/2000 12:00:00 AM
5334	2008	6	15	21.8663	06/15/2008 12:00:00 AM	06/15/2000 12:00:00 AM
5335	2008	6	16	21.8658	06/16/2008 12:00:00 AM	06/16/2000 12:00:00 AM
5336	2008	6	17	21.8637	06/17/2008 12:00:00 AM	06/17/2000 12:00:00 AM
5337	2008	6	18	21.8538	06/18/2008 12:00:00 AM	06/18/2000 12:00:00 AM
5338	2008	6	19	21.8483	06/19/2008 12:00:00 AM	06/19/2000 12:00:00 AM
5339	2008	6	20	21.8579	06/20/2008 12:00:00 AM	06/20/2000 12:00:00 AM
5340	2008	6	21	21.8562	06/21/2008 12:00:00 AM	06/21/2000 12:00:00 AM
5341	2008	6	22	21.8546	06/22/2008 12:00:00 AM	06/22/2000 12:00:00 AM
5342	2008	6	23	21.8513	06/23/2008 12:00:00 AM	06/23/2000 12:00:00 AM
5343	2008	6	24	21.8663	06/24/2008 12:00:00 AM	06/24/2000 12:00:00 AM
5344	2008	6	25	21.8896	06/25/2008 12:00:00 AM	06/25/2000 12:00:00 AM
5345	2008	6	26	21.9054	06/26/2008 12:00:00 AM	06/26/2000 12:00:00 AM
5346	2008	6	27	21.8454	06/27/2008 12:00:00 AM	06/27/2000 12:00:00 AM
5347	2008	6	28	21.8438	06/28/2008 12:00:00 AM	06/28/2000 12:00:00 AM
5348	2008	6	29	21.8654	06/29/2008 12:00:00 AM	06/29/2000 12:00:00 AM
5349	2008	6	30	21.8854	06/30/2008 12:00:00 AM	06/30/2000 12:00:00 AM
5350	2008	7	1	21.8967	07/01/2008 12:00:00 AM	07/01/2000 12:00:00 AM
5351	2008	7	2	21.9187	07/02/2008 12:00:00 AM	07/02/2000 12:00:00 AM
5352	2008	7	3	21.8596	07/03/2008 12:00:00 AM	07/03/2000 12:00:00 AM
5353	2008	7	4	21.84	07/04/2008 12:00:00 AM	07/04/2000 12:00:00 AM
5354	2008	7	5	21.8583	07/05/2008 12:00:00 AM	07/05/2000 12:00:00 AM
5355	2008	7	6	21.8842	07/06/2008 12:00:00 AM	07/06/2000 12:00:00 AM
5356	2008	7	7	21.8987	07/07/2008 12:00:00 AM	07/07/2000 12:00:00 AM
5357	2008	7	8	21.9117	07/08/2008 12:00:00 AM	07/08/2000 12:00:00 AM
5358	2008	7	9	21.8996	07/09/2008 12:00:00 AM	07/09/2000 12:00:00 AM
5359	2008	7	10	21.8796	07/10/2008 12:00:00 AM	07/10/2000 12:00:00 AM
5360	2008	7	11	21.8508	07/11/2008 12:00:00 AM	07/11/2000 12:00:00 AM
5361	2008	7	12	21.8267	07/12/2008 12:00:00 AM	07/12/2000 12:00:00 AM
5362	2008	7	13	21.8021	07/13/2008 12:00:00 AM	07/13/2000 12:00:00 AM
5363	2008	7	14	21.7746	07/14/2008 12:00:00 AM	07/14/2000 12:00:00 AM
5364	2008	7	15	21.7408	07/15/2008 12:00:00 AM	07/15/2000 12:00:00 AM
5365	2008	7	16	21.7092	07/16/2008 12:00:00 AM	07/16/2000 12:00:00 AM
5366	2008	7	17	21.685	07/17/2008 12:00:00 AM	07/17/2000 12:00:00 AM
5367	2008	7	18	21.6367	07/18/2008 12:00:00 AM	07/18/2000 12:00:00 AM
5368	2008	7	19	21.5904	07/19/2008 12:00:00 AM	07/19/2000 12:00:00 AM
5369	2008	7	20	21.5592	07/20/2008 12:00:00 AM	07/20/2000 12:00:00 AM
5370	2008	7	21	21.5188	07/21/2008 12:00:00 AM	07/21/2000 12:00:00 AM
5371	2008	7	22	21.4792	07/22/2008 12:00:00 AM	07/22/2000 12:00:00 AM
5372	2008	7	23	21.4342	07/23/2008 12:00:00 AM	07/23/2000 12:00:00 AM
5373	2008	7	24	21.3958	07/24/2008 12:00:00 AM	07/24/2000 12:00:00 AM
5374	2008	7	25	21.3796	07/25/2008 12:00:00 AM	07/25/2000 12:00:00 AM
5375	2008	7	26	21.3625	07/26/2008 12:00:00 AM	07/26/2000 12:00:00 AM
5376	2008	7	27	21.3533	07/27/2008 12:00:00 AM	07/27/2000 12:00:00 AM
5377	2008	7	28	21.3175	07/28/2008 12:00:00 AM	07/28/2000 12:00:00 AM
5378	2008	7	29	21.3137	07/29/2008 12:00:00 AM	07/29/2000 12:00:00 AM
5379	2008	7	30	21.2829	07/30/2008 12:00:00 AM	07/30/2000 12:00:00 AM
5380	2008	7	31	21.2671	07/31/2008 12:00:00 AM	07/31/2000 12:00:00 AM
5381	2008	8	1	21.2667	08/01/2008 12:00:00 AM	08/01/2000 12:00:00 AM
5382	2008	8	2	21.2467	08/02/2008 12:00:00 AM	08/02/2000 12:00:00 AM
5383	2008	8	3	21.2196	08/03/2008 12:00:00 AM	08/03/2000 12:00:00 AM
5384	2008	8	4	21.2042	08/04/2008 12:00:00 AM	08/04/2000 12:00:00 AM
5385	2008	8	5	21.1958	08/05/2008 12:00:00 AM	08/05/2000 12:00:00 AM
5386	2008	8	6	21.1775	08/06/2008 12:00:00 AM	08/06/2000 12:00:00 AM
5387	2008	8	7	21.1633	08/07/2008 12:00:00 AM	08/07/2000 12:00:00 AM
5388	2008	8	8	21.1479	08/08/2008 12:00:00 AM	08/08/2000 12:00:00 AM
5389	2008	8	9	21.1471	08/09/2008 12:00:00 AM	08/09/2000 12:00:00 AM
5390	2008	8	10	21.1242	08/10/2008 12:00:00 AM	08/10/2000 12:00:00 AM
5391	2008	8	11	21.1071	08/11/2008 12:00:00 AM	08/11/2000 12:00:00 AM
5392	2008	8	12	21.0933	08/12/2008 12:00:00 AM	08/12/2000 12:00:00 AM
5393	2008	8	13	21.0583	08/13/2008 12:00:00 AM	08/13/2000 12:00:00 AM
5394	2008	8	14	21.0392	08/14/2008 12:00:00 AM	08/14/2000 12:00:00 AM
5395	2008	8	15	21.0204	08/15/2008 12:00:00 AM	08/15/2000 12:00:00 AM
5396	2008	8	16	21.0012	08/16/2008 12:00:00 AM	08/16/2000 12:00:00 AM
5397	2008	8	17	20.9854	08/17/2008 12:00:00 AM	08/17/2000 12:00:00 AM
5398	2008	8	18	20.9883	08/18/2008 12:00:00 AM	08/18/2000 12:00:00 AM
5399	2008	8	19	20.9917	08/19/2008 12:00:00 AM	08/19/2000 12:00:00 AM
5400	2008	8	20	21.0704	08/20/2008 12:00:00 AM	08/20/2000 12:00:00 AM
5401	2008	8	21	21.0979	08/21/2008 12:00:00 AM	08/21/2000 12:00:00 AM
5402	2008	8	22	21.1021	08/22/2008 12:00:00 AM	08/22/2000 12:00:00 AM
5403	2008	8	23	21.1058	08/23/2008 12:00:00 AM	08/23/2000 12:00:00 AM
5404	2008	8	24	21.1725	08/24/2008 12:00:00 AM	08/24/2000 12:00:00 AM
5405	2008	8	25	21.2525	08/25/2008 12:00:00 AM	08/25/2000 12:00:00 AM
5406	2008	8	26	21.2792	08/26/2008 12:00:00 AM	08/26/2000 12:00:00 AM
5407	2008	8	27	21.2967	08/27/2008 12:00:00 AM	08/27/2000 12:00:00 AM
5408	2008	8	28	21.2896	08/28/2008 12:00:00 AM	08/28/2000 12:00:00 AM
5409	2008	8	29	21.2771	08/29/2008 12:00:00 AM	08/29/2000 12:00:00 AM
5410	2008	8	30	21.2292	08/30/2008 12:00:00 AM	08/30/2000 12:00:00 AM
5411	2008	8	31	21.2067	08/31/2008 12:00:00 AM	08/31/2000 12:00:00 AM
5412	2008	9	1	21.1733	09/01/2008 12:00:00 AM	09/01/2000 12:00:00 AM
5413	2008	9	2	21.1521	09/02/2008 12:00:00 AM	09/02/2000 12:00:00 AM
5414	2008	9	3	21.1258	09/03/2008 12:00:00 AM	09/03/2000 12:00:00 AM
5415	2008	9	4	21.1092	09/04/2008 12:00:00 AM	09/04/2000 12:00:00 AM
5416	2008	9	5	21.0854	09/05/2008 12:00:00 AM	09/05/2000 12:00:00 AM
5417	2008	9	6	21.0667	09/06/2008 12:00:00 AM	09/06/2000 12:00:00 AM
5418	2008	9	7	21.0417	09/07/2008 12:00:00 AM	09/07/2000 12:00:00 AM
5419	2008	9	8	21.0237	09/08/2008 12:00:00 AM	09/08/2000 12:00:00 AM
5420	2008	9	9	20.9921	09/09/2008 12:00:00 AM	09/09/2000 12:00:00 AM
5421	2008	9	10	20.9563	09/10/2008 12:00:00 AM	09/10/2000 12:00:00 AM
5422	2008	9	11	20.9271	09/11/2008 12:00:00 AM	09/11/2000 12:00:00 AM
5423	2008	9	12	20.9062	09/12/2008 12:00:00 AM	09/12/2000 12:00:00 AM
5424	2008	9	13	20.8813	09/13/2008 12:00:00 AM	09/13/2000 12:00:00 AM
5425	2008	9	14	20.8467	09/14/2008 12:00:00 AM	09/14/2000 12:00:00 AM
5426	2008	9	15	20.8246	09/15/2008 12:00:00 AM	09/15/2000 12:00:00 AM
5427	2008	9	16	20.7958	09/16/2008 12:00:00 AM	09/16/2000 12:00:00 AM
5428	2008	9	17	20.7867	09/17/2008 12:00:00 AM	09/17/2000 12:00:00 AM
5429	2008	9	18	20.7575	09/18/2008 12:00:00 AM	09/18/2000 12:00:00 AM
5430	2008	9	19	20.7213	09/19/2008 12:00:00 AM	09/19/2000 12:00:00 AM
5431	2008	9	20	20.7479	09/20/2008 12:00:00 AM	09/20/2000 12:00:00 AM
5432	2008	9	21	20.7604	09/21/2008 12:00:00 AM	09/21/2000 12:00:00 AM
5433	2008	9	22	20.7421	09/22/2008 12:00:00 AM	09/22/2000 12:00:00 AM
5434	2008	9	23	20.7083	09/23/2008 12:00:00 AM	09/23/2000 12:00:00 AM
5435	2008	9	24	20.7075	09/24/2008 12:00:00 AM	09/24/2000 12:00:00 AM
5436	2008	9	25	20.7121	09/25/2008 12:00:00 AM	09/25/2000 12:00:00 AM
5437	2008	9	26	20.6858	09/26/2008 12:00:00 AM	09/26/2000 12:00:00 AM
5438	2008	9	27	20.6671	09/27/2008 12:00:00 AM	09/27/2000 12:00:00 AM
5439	2008	9	28	20.6446	09/28/2008 12:00:00 AM	09/28/2000 12:00:00 AM
5440	2008	9	29	20.6208	09/29/2008 12:00:00 AM	09/29/2000 12:00:00 AM
5441	2008	9	30	20.6167	09/30/2008 12:00:00 AM	09/30/2000 12:00:00 AM
5442	2008	10	1	20.6227	10/01/2008 12:00:00 AM	10/01/2000 12:00:00 AM
5443	2008	10	2	20.6407	10/02/2008 12:00:00 AM	10/02/2000 12:00:00 AM
5444	2008	10	3	20.6639	10/03/2008 12:00:00 AM	10/03/2000 12:00:00 AM
5445	2008	10	4	20.6871	10/04/2008 12:00:00 AM	10/04/2000 12:00:00 AM
5446	2008	10	5	20.7103	10/05/2008 12:00:00 AM	10/05/2000 12:00:00 AM
5447	2008	10	6	20.7335	10/06/2008 12:00:00 AM	10/06/2000 12:00:00 AM
5448	2008	10	7	20.7413	10/07/2008 12:00:00 AM	10/07/2000 12:00:00 AM
5449	2008	10	8	20.7167	10/08/2008 12:00:00 AM	10/08/2000 12:00:00 AM
5450	2008	10	9	20.72	10/09/2008 12:00:00 AM	10/09/2000 12:00:00 AM
5451	2008	10	10	20.7192	10/10/2008 12:00:00 AM	10/10/2000 12:00:00 AM
5452	2008	10	11	20.6975	10/11/2008 12:00:00 AM	10/11/2000 12:00:00 AM
5453	2008	10	12	20.7112	10/12/2008 12:00:00 AM	10/12/2000 12:00:00 AM
5454	2008	10	13	20.7258	10/13/2008 12:00:00 AM	10/13/2000 12:00:00 AM
5455	2008	10	14	20.7442	10/14/2008 12:00:00 AM	10/14/2000 12:00:00 AM
5456	2008	10	15	20.765	10/15/2008 12:00:00 AM	10/15/2000 12:00:00 AM
5457	2008	10	16	20.7883	10/16/2008 12:00:00 AM	10/16/2000 12:00:00 AM
5458	2008	10	17	20.7942	10/17/2008 12:00:00 AM	10/17/2000 12:00:00 AM
5459	2008	10	18	20.7671	10/18/2008 12:00:00 AM	10/18/2000 12:00:00 AM
5460	2008	10	19	20.7471	10/19/2008 12:00:00 AM	10/19/2000 12:00:00 AM
5461	2008	10	20	20.7517	10/20/2008 12:00:00 AM	10/20/2000 12:00:00 AM
5462	2008	10	21	20.7312	10/21/2008 12:00:00 AM	10/21/2000 12:00:00 AM
5463	2008	10	22	20.7004	10/22/2008 12:00:00 AM	10/22/2000 12:00:00 AM
5464	2008	10	23	20.7042	10/23/2008 12:00:00 AM	10/23/2000 12:00:00 AM
5465	2008	10	24	20.6992	10/24/2008 12:00:00 AM	10/24/2000 12:00:00 AM
5466	2008	10	25	20.6865	10/25/2008 12:00:00 AM	10/25/2000 12:00:00 AM
5467	2008	10	26	20.68	10/26/2008 12:00:00 AM	10/26/2000 12:00:00 AM
5468	2008	10	27	20.6521	10/27/2008 12:00:00 AM	10/27/2000 12:00:00 AM
5469	2008	10	28	20.6396	10/28/2008 12:00:00 AM	10/28/2000 12:00:00 AM
5470	2008	10	29	20.6171	10/29/2008 12:00:00 AM	10/29/2000 12:00:00 AM
5471	2008	10	30	20.6062	10/30/2008 12:00:00 AM	10/30/2000 12:00:00 AM
5472	2008	10	31	20.6142	10/31/2008 12:00:00 AM	10/31/2000 12:00:00 AM
5473	2008	11	1	20.5575	11/01/2008 12:00:00 AM	11/01/2000 12:00:00 AM
5474	2008	11	2	20.5362	11/02/2008 12:00:00 AM	11/02/2000 12:00:00 AM
5475	2008	11	3	20.5671	11/03/2008 12:00:00 AM	11/03/2000 12:00:00 AM
5476	2008	11	4	20.5367	11/04/2008 12:00:00 AM	11/04/2000 12:00:00 AM
5477	2008	11	5	20.5417	11/05/2008 12:00:00 AM	11/05/2000 12:00:00 AM
5478	2008	11	6	20.3975	11/06/2008 12:00:00 AM	11/06/2000 12:00:00 AM
5479	2008	11	7	20.2279	11/07/2008 12:00:00 AM	11/07/2000 12:00:00 AM
5480	2008	11	8	20.2471	11/08/2008 12:00:00 AM	11/08/2000 12:00:00 AM
5481	2008	11	9	20.2454	11/09/2008 12:00:00 AM	11/09/2000 12:00:00 AM
5482	2008	11	10	20.2271	11/10/2008 12:00:00 AM	11/10/2000 12:00:00 AM
5483	2008	11	11	20.2379	11/11/2008 12:00:00 AM	11/11/2000 12:00:00 AM
5484	2008	11	12	20.2596	11/12/2008 12:00:00 AM	11/12/2000 12:00:00 AM
5485	2008	11	13	20.2413	11/13/2008 12:00:00 AM	11/13/2000 12:00:00 AM
5486	2008	11	14	20.2317	11/14/2008 12:00:00 AM	11/14/2000 12:00:00 AM
5487	2008	11	15	20.2354	11/15/2008 12:00:00 AM	11/15/2000 12:00:00 AM
5488	2008	11	16	20.235	11/16/2008 12:00:00 AM	11/16/2000 12:00:00 AM
5489	2008	11	17	20.2379	11/17/2008 12:00:00 AM	11/17/2000 12:00:00 AM
5490	2008	11	18	20.2471	11/18/2008 12:00:00 AM	11/18/2000 12:00:00 AM
5491	2008	11	19	20.2258	11/19/2008 12:00:00 AM	11/19/2000 12:00:00 AM
5492	2008	11	20	20.2521	11/20/2008 12:00:00 AM	11/20/2000 12:00:00 AM
5493	2008	11	21	20.2129	11/21/2008 12:00:00 AM	11/21/2000 12:00:00 AM
5494	2008	11	22	20.2263	11/22/2008 12:00:00 AM	11/22/2000 12:00:00 AM
5495	2008	11	23	20.2408	11/23/2008 12:00:00 AM	11/23/2000 12:00:00 AM
5496	2008	11	24	20.2421	11/24/2008 12:00:00 AM	11/24/2000 12:00:00 AM
5497	2008	11	25	20.2192	11/25/2008 12:00:00 AM	11/25/2000 12:00:00 AM
5498	2008	11	26	20.2263	11/26/2008 12:00:00 AM	11/26/2000 12:00:00 AM
5499	2008	11	27	20.1567	11/27/2008 12:00:00 AM	11/27/2000 12:00:00 AM
5500	2008	11	28	20.09	11/28/2008 12:00:00 AM	11/28/2000 12:00:00 AM
5501	2008	11	29	20.0446	11/29/2008 12:00:00 AM	11/29/2000 12:00:00 AM
5502	2008	11	30	20.0071	11/30/2008 12:00:00 AM	11/30/2000 12:00:00 AM
5503	2008	12	1	20.0008	12/01/2008 12:00:00 AM	12/01/2000 12:00:00 AM
5504	2008	12	2	20.0205	12/02/2008 12:00:00 AM	12/02/2000 12:00:00 AM
5505	2008	12	3	20.015	12/03/2008 12:00:00 AM	12/03/2000 12:00:00 AM
5506	2008	12	4	19.9921	12/04/2008 12:00:00 AM	12/04/2000 12:00:00 AM
5507	2008	12	5	20.0138	12/05/2008 12:00:00 AM	12/05/2000 12:00:00 AM
5508	2008	12	6	19.9971	12/06/2008 12:00:00 AM	12/06/2000 12:00:00 AM
5509	2008	12	7	20.0033	12/07/2008 12:00:00 AM	12/07/2000 12:00:00 AM
5510	2008	12	8	19.9854	12/08/2008 12:00:00 AM	12/08/2000 12:00:00 AM
5511	2008	12	9	20.005	12/09/2008 12:00:00 AM	12/09/2000 12:00:00 AM
5512	2008	12	10	19.9962	12/10/2008 12:00:00 AM	12/10/2000 12:00:00 AM
5513	2008	12	11	20.0138	12/11/2008 12:00:00 AM	12/11/2000 12:00:00 AM
5514	2008	12	12	20.0133	12/12/2008 12:00:00 AM	12/12/2000 12:00:00 AM
5515	2008	12	13	19.9929	12/13/2008 12:00:00 AM	12/13/2000 12:00:00 AM
5516	2008	12	14	19.9937	12/14/2008 12:00:00 AM	12/14/2000 12:00:00 AM
5517	2008	12	15	20.0096	12/15/2008 12:00:00 AM	12/15/2000 12:00:00 AM
5518	2008	12	16	19.9937	12/16/2008 12:00:00 AM	12/16/2000 12:00:00 AM
5519	2008	12	17	19.9983	12/17/2008 12:00:00 AM	12/17/2000 12:00:00 AM
5520	2008	12	18	20.0025	12/18/2008 12:00:00 AM	12/18/2000 12:00:00 AM
5521	2008	12	19	19.9587	12/19/2008 12:00:00 AM	12/19/2000 12:00:00 AM
5522	2008	12	20	19.9979	12/20/2008 12:00:00 AM	12/20/2000 12:00:00 AM
5523	2008	12	21	19.9921	12/21/2008 12:00:00 AM	12/21/2000 12:00:00 AM
5524	2008	12	22	19.9913	12/22/2008 12:00:00 AM	12/22/2000 12:00:00 AM
5525	2008	12	23	20.0229	12/23/2008 12:00:00 AM	12/23/2000 12:00:00 AM
5526	2008	12	24	20.0008	12/24/2008 12:00:00 AM	12/24/2000 12:00:00 AM
5527	2008	12	25	20.0021	12/25/2008 12:00:00 AM	12/25/2000 12:00:00 AM
5528	2008	12	26	19.9742	12/26/2008 12:00:00 AM	12/26/2000 12:00:00 AM
5529	2008	12	27	20.0342	12/27/2008 12:00:00 AM	12/27/2000 12:00:00 AM
5530	2008	12	28	19.99	12/28/2008 12:00:00 AM	12/28/2000 12:00:00 AM
5531	2008	12	29	19.9913	12/29/2008 12:00:00 AM	12/29/2000 12:00:00 AM
5532	2008	12	30	19.9758	12/30/2008 12:00:00 AM	12/30/2000 12:00:00 AM
5533	2008	12	31	19.9992	12/31/2008 12:00:00 AM	12/31/2000 12:00:00 AM
5534	2009	1	1	19.9733	01/01/2009 12:00:00 AM	01/01/2000 12:00:00 AM
5535	2009	1	2	19.9894	01/02/2009 12:00:00 AM	01/02/2000 12:00:00 AM
5536	2009	1	3	20.0063	01/03/2009 12:00:00 AM	01/03/2000 12:00:00 AM
5537	2009	1	4	20.0133	01/04/2009 12:00:00 AM	01/04/2000 12:00:00 AM
5538	2009	1	5	19.9887	01/05/2009 12:00:00 AM	01/05/2000 12:00:00 AM
5539	2009	1	6	19.9854	01/06/2009 12:00:00 AM	01/06/2000 12:00:00 AM
5540	2009	1	7	20.0338	01/07/2009 12:00:00 AM	01/07/2000 12:00:00 AM
5541	2009	1	8	20.2362	01/08/2009 12:00:00 AM	01/08/2000 12:00:00 AM
5542	2009	1	9	20.3187	01/09/2009 12:00:00 AM	01/09/2000 12:00:00 AM
5543	2009	1	10	20.2188	01/10/2009 12:00:00 AM	01/10/2000 12:00:00 AM
5544	2009	1	11	20.0787	01/11/2009 12:00:00 AM	01/11/2000 12:00:00 AM
5545	2009	1	12	20.0138	01/12/2009 12:00:00 AM	01/12/2000 12:00:00 AM
5546	2009	1	13	20.0117	01/13/2009 12:00:00 AM	01/13/2000 12:00:00 AM
5547	2009	1	14	19.9992	01/14/2009 12:00:00 AM	01/14/2000 12:00:00 AM
5548	2009	1	15	19.9763	01/15/2009 12:00:00 AM	01/15/2000 12:00:00 AM
5549	2009	1	16	20.0004	01/16/2009 12:00:00 AM	01/16/2000 12:00:00 AM
5550	2009	1	17	20.0017	01/17/2009 12:00:00 AM	01/17/2000 12:00:00 AM
5551	2009	1	18	20.0096	01/18/2009 12:00:00 AM	01/18/2000 12:00:00 AM
5552	2009	1	19	20.0192	01/19/2009 12:00:00 AM	01/19/2000 12:00:00 AM
5553	2009	1	20	20.0246	01/20/2009 12:00:00 AM	01/20/2000 12:00:00 AM
5554	2009	1	21	20.0167	01/21/2009 12:00:00 AM	01/21/2000 12:00:00 AM
5555	2009	1	22	20.0004	01/22/2009 12:00:00 AM	01/22/2000 12:00:00 AM
5556	2009	1	23	20.0117	01/23/2009 12:00:00 AM	01/23/2000 12:00:00 AM
5557	2009	1	24	20.0321	01/24/2009 12:00:00 AM	01/24/2000 12:00:00 AM
5558	2009	1	25	20.0246	01/25/2009 12:00:00 AM	01/25/2000 12:00:00 AM
5559	2009	1	26	20.0354	01/26/2009 12:00:00 AM	01/26/2000 12:00:00 AM
5560	2009	1	27	20.0038	01/27/2009 12:00:00 AM	01/27/2000 12:00:00 AM
5561	2009	1	28	19.9933	01/28/2009 12:00:00 AM	01/28/2000 12:00:00 AM
5562	2009	1	29	20.0217	01/29/2009 12:00:00 AM	01/29/2000 12:00:00 AM
5563	2009	1	30	19.9871	01/30/2009 12:00:00 AM	01/30/2000 12:00:00 AM
5564	2009	1	31	20.0188	01/31/2009 12:00:00 AM	01/31/2000 12:00:00 AM
5565	2009	2	1	20.0142	02/01/2009 12:00:00 AM	02/01/2000 12:00:00 AM
5566	2009	2	2	19.9821	02/02/2009 12:00:00 AM	02/02/2000 12:00:00 AM
5567	2009	2	3	20.0192	02/03/2009 12:00:00 AM	02/03/2000 12:00:00 AM
5568	2009	2	4	20.0229	02/04/2009 12:00:00 AM	02/04/2000 12:00:00 AM
5569	2009	2	5	19.9937	02/05/2009 12:00:00 AM	02/05/2000 12:00:00 AM
5570	2009	2	6	20.0092	02/06/2009 12:00:00 AM	02/06/2000 12:00:00 AM
5571	2009	2	7	20.0042	02/07/2009 12:00:00 AM	02/07/2000 12:00:00 AM
5572	2009	2	8	20.0146	02/08/2009 12:00:00 AM	02/08/2000 12:00:00 AM
5573	2009	2	9	20.0129	02/09/2009 12:00:00 AM	02/09/2000 12:00:00 AM
5574	2009	2	10	19.9933	02/10/2009 12:00:00 AM	02/10/2000 12:00:00 AM
5575	2009	2	11	20.0142	02/11/2009 12:00:00 AM	02/11/2000 12:00:00 AM
5576	2009	2	12	19.9962	02/12/2009 12:00:00 AM	02/12/2000 12:00:00 AM
5577	2009	2	13	19.9933	02/13/2009 12:00:00 AM	02/13/2000 12:00:00 AM
5578	2009	2	14	20.0212	02/14/2009 12:00:00 AM	02/14/2000 12:00:00 AM
5579	2009	2	15	20.0483	02/15/2009 12:00:00 AM	02/15/2000 12:00:00 AM
5580	2009	2	16	20.0787	02/16/2009 12:00:00 AM	02/16/2000 12:00:00 AM
5581	2009	2	17	20.1154	02/17/2009 12:00:00 AM	02/17/2000 12:00:00 AM
5582	2009	2	18	20.1363	02/18/2009 12:00:00 AM	02/18/2000 12:00:00 AM
5583	2009	2	19	20.1621	02/19/2009 12:00:00 AM	02/19/2000 12:00:00 AM
5584	2009	2	20	20.2033	02/20/2009 12:00:00 AM	02/20/2000 12:00:00 AM
5585	2009	2	21	20.2283	02/21/2009 12:00:00 AM	02/21/2000 12:00:00 AM
5586	2009	2	22	20.2717	02/22/2009 12:00:00 AM	02/22/2000 12:00:00 AM
5587	2009	2	23	20.3321	02/23/2009 12:00:00 AM	02/23/2000 12:00:00 AM
5588	2009	2	24	20.4208	02/24/2009 12:00:00 AM	02/24/2000 12:00:00 AM
5589	2009	2	25	20.4742	02/25/2009 12:00:00 AM	02/25/2000 12:00:00 AM
5590	2009	2	26	20.4708	02/26/2009 12:00:00 AM	02/26/2000 12:00:00 AM
5591	2009	2	27	20.4812	02/27/2009 12:00:00 AM	02/27/2000 12:00:00 AM
5592	2009	2	28	20.5054	02/28/2009 12:00:00 AM	02/28/2000 12:00:00 AM
5593	2009	3	1	20.5746	03/01/2009 12:00:00 AM	03/01/2000 12:00:00 AM
5594	2009	3	2	20.5875	03/02/2009 12:00:00 AM	03/02/2000 12:00:00 AM
5595	2009	3	3	20.6163	03/03/2009 12:00:00 AM	03/03/2000 12:00:00 AM
5596	2009	3	4	20.6337	03/04/2009 12:00:00 AM	03/04/2000 12:00:00 AM
5597	2009	3	5	20.6738	03/05/2009 12:00:00 AM	03/05/2000 12:00:00 AM
5598	2009	3	6	20.67	03/06/2009 12:00:00 AM	03/06/2000 12:00:00 AM
5599	2009	3	7	20.7013	03/07/2009 12:00:00 AM	03/07/2000 12:00:00 AM
5600	2009	3	8	20.7175	03/08/2009 12:00:00 AM	03/08/2000 12:00:00 AM
5601	2009	3	9	20.7462	03/09/2009 12:00:00 AM	03/09/2000 12:00:00 AM
5602	2009	3	10	20.7638	03/10/2009 12:00:00 AM	03/10/2000 12:00:00 AM
5603	2009	3	11	20.7846	03/11/2009 12:00:00 AM	03/11/2000 12:00:00 AM
5604	2009	3	12	20.8154	03/12/2009 12:00:00 AM	03/12/2000 12:00:00 AM
5605	2009	3	13	20.8458	03/13/2009 12:00:00 AM	03/13/2000 12:00:00 AM
5606	2009	3	14	20.8954	03/14/2009 12:00:00 AM	03/14/2000 12:00:00 AM
5607	2009	3	15	20.9179	03/15/2009 12:00:00 AM	03/15/2000 12:00:00 AM
5608	2009	3	16	20.9117	03/16/2009 12:00:00 AM	03/16/2000 12:00:00 AM
5609	2009	3	17	20.9354	03/17/2009 12:00:00 AM	03/17/2000 12:00:00 AM
5610	2009	3	18	20.9713	03/18/2009 12:00:00 AM	03/18/2000 12:00:00 AM
5611	2009	3	19	21.0133	03/19/2009 12:00:00 AM	03/19/2000 12:00:00 AM
5612	2009	3	20	21.0287	03/20/2009 12:00:00 AM	03/20/2000 12:00:00 AM
5613	2009	3	21	21.0504	03/21/2009 12:00:00 AM	03/21/2000 12:00:00 AM
5614	2009	3	22	21.0667	03/22/2009 12:00:00 AM	03/22/2000 12:00:00 AM
5615	2009	3	23	21.0975	03/23/2009 12:00:00 AM	03/23/2000 12:00:00 AM
5616	2009	3	24	21.1421	03/24/2009 12:00:00 AM	03/24/2000 12:00:00 AM
5617	2009	3	25	21.1675	03/25/2009 12:00:00 AM	03/25/2000 12:00:00 AM
5618	2009	3	26	21.1646	03/26/2009 12:00:00 AM	03/26/2000 12:00:00 AM
5619	2009	3	27	21.2183	03/27/2009 12:00:00 AM	03/27/2000 12:00:00 AM
5620	2009	3	28	21.2287	03/28/2009 12:00:00 AM	03/28/2000 12:00:00 AM
5621	2009	3	29	21.2308	03/29/2009 12:00:00 AM	03/29/2000 12:00:00 AM
5622	2009	3	30	21.2625	03/30/2009 12:00:00 AM	03/30/2000 12:00:00 AM
5623	2009	3	31	21.3104	03/31/2009 12:00:00 AM	03/31/2000 12:00:00 AM
5624	2009	4	1	21.3212	04/01/2009 12:00:00 AM	04/01/2000 12:00:00 AM
5625	2009	4	2	21.3642	04/02/2009 12:00:00 AM	04/02/2000 12:00:00 AM
5626	2009	4	3	21.3392	04/03/2009 12:00:00 AM	04/03/2000 12:00:00 AM
5627	2009	4	4	21.4017	04/04/2009 12:00:00 AM	04/04/2000 12:00:00 AM
5628	2009	4	5	21.4042	04/05/2009 12:00:00 AM	04/05/2000 12:00:00 AM
5629	2009	4	6	21.4038	04/06/2009 12:00:00 AM	04/06/2000 12:00:00 AM
5630	2009	4	7	21.4483	04/07/2009 12:00:00 AM	04/07/2000 12:00:00 AM
5631	2009	4	8	21.4262	04/08/2009 12:00:00 AM	04/08/2000 12:00:00 AM
5632	2009	4	9	21.4571	04/09/2009 12:00:00 AM	04/09/2000 12:00:00 AM
5633	2009	4	10	21.4937	04/10/2009 12:00:00 AM	04/10/2000 12:00:00 AM
5634	2009	4	11	21.4833	04/11/2009 12:00:00 AM	04/11/2000 12:00:00 AM
5635	2009	4	12	21.5479	04/12/2009 12:00:00 AM	04/12/2000 12:00:00 AM
5636	2009	4	13	21.5533	04/13/2009 12:00:00 AM	04/13/2000 12:00:00 AM
5637	2009	4	14	21.5362	04/14/2009 12:00:00 AM	04/14/2000 12:00:00 AM
5638	2009	4	15	21.5121	04/15/2009 12:00:00 AM	04/15/2000 12:00:00 AM
5639	2009	4	16	21.5108	04/16/2009 12:00:00 AM	04/16/2000 12:00:00 AM
5640	2009	4	17	21.5938	04/17/2009 12:00:00 AM	04/17/2000 12:00:00 AM
5641	2009	4	18	21.5745	04/18/2009 12:00:00 AM	04/18/2000 12:00:00 AM
5642	2009	4	19	21.5172	04/19/2009 12:00:00 AM	04/19/2000 12:00:00 AM
5643	2009	4	20	21.5442	04/20/2009 12:00:00 AM	04/20/2000 12:00:00 AM
5644	2009	4	21	21.5492	04/21/2009 12:00:00 AM	04/21/2000 12:00:00 AM
5645	2009	4	22	21.5992	04/22/2009 12:00:00 AM	04/22/2000 12:00:00 AM
5646	2009	4	23	21.6317	04/23/2009 12:00:00 AM	04/23/2000 12:00:00 AM
5647	2009	4	24	21.6658	04/24/2009 12:00:00 AM	04/24/2000 12:00:00 AM
5648	2009	4	25	21.6867	04/25/2009 12:00:00 AM	04/25/2000 12:00:00 AM
5649	2009	4	26	21.7163	04/26/2009 12:00:00 AM	04/26/2000 12:00:00 AM
5650	2009	4	27	21.7796	04/27/2009 12:00:00 AM	04/27/2000 12:00:00 AM
5651	2009	4	28	21.8421	04/28/2009 12:00:00 AM	04/28/2000 12:00:00 AM
5652	2009	4	29	21.8033	04/29/2009 12:00:00 AM	04/29/2000 12:00:00 AM
5653	2009	4	30	21.845	04/30/2009 12:00:00 AM	04/30/2000 12:00:00 AM
5654	2009	5	1	21.8958	05/01/2009 12:00:00 AM	05/01/2000 12:00:00 AM
5655	2009	5	2	21.8342	05/02/2009 12:00:00 AM	05/02/2000 12:00:00 AM
5656	2009	5	3	21.8125	05/03/2009 12:00:00 AM	05/03/2000 12:00:00 AM
5657	2009	5	4	21.8171	05/04/2009 12:00:00 AM	05/04/2000 12:00:00 AM
5658	2009	5	5	21.7675	05/05/2009 12:00:00 AM	05/05/2000 12:00:00 AM
5659	2009	5	6	21.7875	05/06/2009 12:00:00 AM	05/06/2000 12:00:00 AM
5660	2009	5	7	21.83	05/07/2009 12:00:00 AM	05/07/2000 12:00:00 AM
5661	2009	5	8	21.8358	05/08/2009 12:00:00 AM	05/08/2000 12:00:00 AM
5662	2009	5	9	21.8567	05/09/2009 12:00:00 AM	05/09/2000 12:00:00 AM
5663	2009	5	10	21.8308	05/10/2009 12:00:00 AM	05/10/2000 12:00:00 AM
5664	2009	5	11	21.8533	05/11/2009 12:00:00 AM	05/11/2000 12:00:00 AM
5665	2009	5	12	21.8246	05/12/2009 12:00:00 AM	05/12/2000 12:00:00 AM
5666	2009	5	13	21.8483	05/13/2009 12:00:00 AM	05/13/2000 12:00:00 AM
5667	2009	5	14	21.8317	05/14/2009 12:00:00 AM	05/14/2000 12:00:00 AM
5668	2009	5	15	21.7783	05/15/2009 12:00:00 AM	05/15/2000 12:00:00 AM
5669	2009	5	16	21.8247	05/16/2009 12:00:00 AM	05/16/2000 12:00:00 AM
5670	2009	5	17	21.8582	05/17/2009 12:00:00 AM	05/17/2000 12:00:00 AM
5671	2009	5	18	21.8329	05/18/2009 12:00:00 AM	05/18/2000 12:00:00 AM
5672	2009	5	19	21.8621	05/19/2009 12:00:00 AM	05/19/2000 12:00:00 AM
5673	2009	5	20	21.7921	05/20/2009 12:00:00 AM	05/20/2000 12:00:00 AM
5674	2009	5	21	21.7992	05/21/2009 12:00:00 AM	05/21/2000 12:00:00 AM
5675	2009	5	22	21.8258	05/22/2009 12:00:00 AM	05/22/2000 12:00:00 AM
5676	2009	5	23	21.8342	05/23/2009 12:00:00 AM	05/23/2000 12:00:00 AM
5677	2009	5	24	21.8487	05/24/2009 12:00:00 AM	05/24/2000 12:00:00 AM
5678	2009	5	25	21.8742	05/25/2009 12:00:00 AM	05/25/2000 12:00:00 AM
5679	2009	5	26	21.8887	05/26/2009 12:00:00 AM	05/26/2000 12:00:00 AM
5680	2009	5	27	21.8238	05/27/2009 12:00:00 AM	05/27/2000 12:00:00 AM
5681	2009	5	28	21.8458	05/28/2009 12:00:00 AM	05/28/2000 12:00:00 AM
5682	2009	5	29	21.8646	05/29/2009 12:00:00 AM	05/29/2000 12:00:00 AM
5683	2009	5	30	21.7596	05/30/2009 12:00:00 AM	05/30/2000 12:00:00 AM
5684	2009	5	31	21.7971	05/31/2009 12:00:00 AM	05/31/2000 12:00:00 AM
5685	2009	6	1	21.8375	06/01/2009 12:00:00 AM	06/01/2000 12:00:00 AM
5686	2009	6	2	21.8533	06/02/2009 12:00:00 AM	06/02/2000 12:00:00 AM
5687	2009	6	3	21.8458	06/03/2009 12:00:00 AM	06/03/2000 12:00:00 AM
5688	2009	6	4	21.8979	06/04/2009 12:00:00 AM	06/04/2000 12:00:00 AM
5689	2009	6	5	21.8938	06/05/2009 12:00:00 AM	06/05/2000 12:00:00 AM
5690	2009	6	6	21.8975	06/06/2009 12:00:00 AM	06/06/2000 12:00:00 AM
5691	2009	6	7	21.8738	06/07/2009 12:00:00 AM	06/07/2000 12:00:00 AM
5692	2009	6	8	21.8513	06/08/2009 12:00:00 AM	06/08/2000 12:00:00 AM
5693	2009	6	9	21.8525	06/09/2009 12:00:00 AM	06/09/2000 12:00:00 AM
5694	2009	6	10	21.8492	06/10/2009 12:00:00 AM	06/10/2000 12:00:00 AM
5695	2009	6	11	21.8287	06/11/2009 12:00:00 AM	06/11/2000 12:00:00 AM
5696	2009	6	12	21.8113	06/12/2009 12:00:00 AM	06/12/2000 12:00:00 AM
5697	2009	6	13	21.7946	06/13/2009 12:00:00 AM	06/13/2000 12:00:00 AM
5698	2009	6	14	21.7729	06/14/2009 12:00:00 AM	06/14/2000 12:00:00 AM
5699	2009	6	15	21.7475	06/15/2009 12:00:00 AM	06/15/2000 12:00:00 AM
5700	2009	6	16	21.7229	06/16/2009 12:00:00 AM	06/16/2000 12:00:00 AM
5701	2009	6	17	21.7071	06/17/2009 12:00:00 AM	06/17/2000 12:00:00 AM
5702	2009	6	18	21.6837	06/18/2009 12:00:00 AM	06/18/2000 12:00:00 AM
5703	2009	6	19	21.6817	06/19/2009 12:00:00 AM	06/19/2000 12:00:00 AM
5704	2009	6	20	21.6533	06/20/2009 12:00:00 AM	06/20/2000 12:00:00 AM
5705	2009	6	21	21.6537	06/21/2009 12:00:00 AM	06/21/2000 12:00:00 AM
5706	2009	6	22	21.6412	06/22/2009 12:00:00 AM	06/22/2000 12:00:00 AM
5707	2009	6	23	21.6187	06/23/2009 12:00:00 AM	06/23/2000 12:00:00 AM
5708	2009	6	24	21.6163	06/24/2009 12:00:00 AM	06/24/2000 12:00:00 AM
5709	2009	6	25	21.6008	06/25/2009 12:00:00 AM	06/25/2000 12:00:00 AM
5710	2009	6	26	21.5637	06/26/2009 12:00:00 AM	06/26/2000 12:00:00 AM
5711	2009	6	27	21.5429	06/27/2009 12:00:00 AM	06/27/2000 12:00:00 AM
5712	2009	6	28	21.5192	06/28/2009 12:00:00 AM	06/28/2000 12:00:00 AM
5713	2009	6	29	21.4875	06/29/2009 12:00:00 AM	06/29/2000 12:00:00 AM
5714	2009	6	30	21.4633	06/30/2009 12:00:00 AM	06/30/2000 12:00:00 AM
5715	2009	7	1	21.4433	07/01/2009 12:00:00 AM	07/01/2000 12:00:00 AM
5716	2009	7	2	21.4271	07/02/2009 12:00:00 AM	07/02/2000 12:00:00 AM
5717	2009	7	3	21.4229	07/03/2009 12:00:00 AM	07/03/2000 12:00:00 AM
5718	2009	7	4	21.4108	07/04/2009 12:00:00 AM	07/04/2000 12:00:00 AM
5719	2009	7	5	21.4008	07/05/2009 12:00:00 AM	07/05/2000 12:00:00 AM
5720	2009	7	6	21.3792	07/06/2009 12:00:00 AM	07/06/2000 12:00:00 AM
5721	2009	7	7	21.3583	07/07/2009 12:00:00 AM	07/07/2000 12:00:00 AM
5722	2009	7	8	21.3229	07/08/2009 12:00:00 AM	07/08/2000 12:00:00 AM
5723	2009	7	9	21.3167	07/09/2009 12:00:00 AM	07/09/2000 12:00:00 AM
5724	2009	7	10	21.2967	07/10/2009 12:00:00 AM	07/10/2000 12:00:00 AM
5725	2009	7	11	21.2842	07/11/2009 12:00:00 AM	07/11/2000 12:00:00 AM
5726	2009	7	12	21.2829	07/12/2009 12:00:00 AM	07/12/2000 12:00:00 AM
5727	2009	7	13	21.275	07/13/2009 12:00:00 AM	07/13/2000 12:00:00 AM
5728	2009	7	14	21.2521	07/14/2009 12:00:00 AM	07/14/2000 12:00:00 AM
5729	2009	7	15	21.2354	07/15/2009 12:00:00 AM	07/15/2000 12:00:00 AM
5730	2009	7	16	21.2271	07/16/2009 12:00:00 AM	07/16/2000 12:00:00 AM
5731	2009	7	17	21.2188	07/17/2009 12:00:00 AM	07/17/2000 12:00:00 AM
5732	2009	7	18	21.2121	07/18/2009 12:00:00 AM	07/18/2000 12:00:00 AM
5733	2009	7	19	21.1833	07/19/2009 12:00:00 AM	07/19/2000 12:00:00 AM
5734	2009	7	20	21.1704	07/20/2009 12:00:00 AM	07/20/2000 12:00:00 AM
5735	2009	7	21	21.1675	07/21/2009 12:00:00 AM	07/21/2000 12:00:00 AM
5736	2009	7	22	21.1529	07/22/2009 12:00:00 AM	07/22/2000 12:00:00 AM
5737	2009	7	23	21.1354	07/23/2009 12:00:00 AM	07/23/2000 12:00:00 AM
5738	2009	7	24	21.1104	07/24/2009 12:00:00 AM	07/24/2000 12:00:00 AM
5739	2009	7	25	21.1033	07/25/2009 12:00:00 AM	07/25/2000 12:00:00 AM
5740	2009	7	26	21.0833	07/26/2009 12:00:00 AM	07/26/2000 12:00:00 AM
5741	2009	7	27	21.0804	07/27/2009 12:00:00 AM	07/27/2000 12:00:00 AM
5742	2009	7	28	21.0742	07/28/2009 12:00:00 AM	07/28/2000 12:00:00 AM
5743	2009	7	29	21.0679	07/29/2009 12:00:00 AM	07/29/2000 12:00:00 AM
5744	2009	7	30	21.0621	07/30/2009 12:00:00 AM	07/30/2000 12:00:00 AM
5745	2009	7	31	21.0467	07/31/2009 12:00:00 AM	07/31/2000 12:00:00 AM
5746	2009	8	1	21.0108	08/01/2009 12:00:00 AM	08/01/2000 12:00:00 AM
5747	2009	8	2	20.9883	08/02/2009 12:00:00 AM	08/02/2000 12:00:00 AM
5748	2009	8	3	20.96	08/03/2009 12:00:00 AM	08/03/2000 12:00:00 AM
5749	2009	8	4	20.9292	08/04/2009 12:00:00 AM	08/04/2000 12:00:00 AM
5750	2009	8	5	20.9004	08/05/2009 12:00:00 AM	08/05/2000 12:00:00 AM
5751	2009	8	6	20.8696	08/06/2009 12:00:00 AM	08/06/2000 12:00:00 AM
5752	2009	8	7	20.8375	08/07/2009 12:00:00 AM	08/07/2000 12:00:00 AM
5753	2009	8	8	20.8117	08/08/2009 12:00:00 AM	08/08/2000 12:00:00 AM
5754	2009	8	9	20.795	08/09/2009 12:00:00 AM	08/09/2000 12:00:00 AM
5755	2009	8	10	20.7892	08/10/2009 12:00:00 AM	08/10/2000 12:00:00 AM
5756	2009	8	11	20.8058	08/11/2009 12:00:00 AM	08/11/2000 12:00:00 AM
5757	2009	8	12	20.8021	08/12/2009 12:00:00 AM	08/12/2000 12:00:00 AM
5758	2009	8	13	20.795	08/13/2009 12:00:00 AM	08/13/2000 12:00:00 AM
5759	2009	8	14	20.795	08/14/2009 12:00:00 AM	08/14/2000 12:00:00 AM
5760	2009	8	15	20.7825	08/15/2009 12:00:00 AM	08/15/2000 12:00:00 AM
5761	2009	8	16	20.7683	08/16/2009 12:00:00 AM	08/16/2000 12:00:00 AM
5762	2009	8	17	20.7608	08/17/2009 12:00:00 AM	08/17/2000 12:00:00 AM
5763	2009	8	18	20.7462	08/18/2009 12:00:00 AM	08/18/2000 12:00:00 AM
5764	2009	8	19	20.7404	08/19/2009 12:00:00 AM	08/19/2000 12:00:00 AM
5765	2009	8	20	20.7408	08/20/2009 12:00:00 AM	08/20/2000 12:00:00 AM
5766	2009	8	21	20.7071	08/21/2009 12:00:00 AM	08/21/2000 12:00:00 AM
5767	2009	8	22	20.6733	08/22/2009 12:00:00 AM	08/22/2000 12:00:00 AM
5768	2009	8	23	20.6487	08/23/2009 12:00:00 AM	08/23/2000 12:00:00 AM
5769	2009	8	24	20.6288	08/24/2009 12:00:00 AM	08/24/2000 12:00:00 AM
5770	2009	8	25	20.6071	08/25/2009 12:00:00 AM	08/25/2000 12:00:00 AM
5771	2009	8	26	20.5708	08/26/2009 12:00:00 AM	08/26/2000 12:00:00 AM
5772	2009	8	27	20.5538	08/27/2009 12:00:00 AM	08/27/2000 12:00:00 AM
5773	2009	8	28	20.5433	08/28/2009 12:00:00 AM	08/28/2000 12:00:00 AM
5774	2009	8	29	20.535	08/29/2009 12:00:00 AM	08/29/2000 12:00:00 AM
5775	2009	8	30	20.52	08/30/2009 12:00:00 AM	08/30/2000 12:00:00 AM
5776	2009	8	31	20.5017	08/31/2009 12:00:00 AM	08/31/2000 12:00:00 AM
5777	2009	9	1	20.4958	09/01/2009 12:00:00 AM	09/01/2000 12:00:00 AM
5778	2009	9	2	20.4804	09/02/2009 12:00:00 AM	09/02/2000 12:00:00 AM
5779	2009	9	3	20.4879	09/03/2009 12:00:00 AM	09/03/2000 12:00:00 AM
5780	2009	9	4	20.4729	09/04/2009 12:00:00 AM	09/04/2000 12:00:00 AM
5781	2009	9	5	20.5121	09/05/2009 12:00:00 AM	09/05/2000 12:00:00 AM
5782	2009	9	6	20.5833	09/06/2009 12:00:00 AM	09/06/2000 12:00:00 AM
5783	2009	9	7	20.5929	09/07/2009 12:00:00 AM	09/07/2000 12:00:00 AM
5784	2009	9	8	20.5792	09/08/2009 12:00:00 AM	09/08/2000 12:00:00 AM
5785	2009	9	9	20.5871	09/09/2009 12:00:00 AM	09/09/2000 12:00:00 AM
5786	2009	9	10	20.5621	09/10/2009 12:00:00 AM	09/10/2000 12:00:00 AM
5787	2009	9	11	20.5587	09/11/2009 12:00:00 AM	09/11/2000 12:00:00 AM
5788	2009	9	12	20.5538	09/12/2009 12:00:00 AM	09/12/2000 12:00:00 AM
5789	2009	9	13	20.5646	09/13/2009 12:00:00 AM	09/13/2000 12:00:00 AM
5790	2009	9	14	20.56	09/14/2009 12:00:00 AM	09/14/2000 12:00:00 AM
5791	2009	9	15	20.5512	09/15/2009 12:00:00 AM	09/15/2000 12:00:00 AM
5792	2009	9	16	20.5375	09/16/2009 12:00:00 AM	09/16/2000 12:00:00 AM
5793	2009	9	17	20.5254	09/17/2009 12:00:00 AM	09/17/2000 12:00:00 AM
5794	2009	9	18	20.5204	09/18/2009 12:00:00 AM	09/18/2000 12:00:00 AM
5795	2009	9	19	20.5637	09/19/2009 12:00:00 AM	09/19/2000 12:00:00 AM
5796	2009	9	20	20.5467	09/20/2009 12:00:00 AM	09/20/2000 12:00:00 AM
5797	2009	9	21	20.535	09/21/2009 12:00:00 AM	09/21/2000 12:00:00 AM
5798	2009	9	22	20.5346	09/22/2009 12:00:00 AM	09/22/2000 12:00:00 AM
5799	2009	9	23	20.5392	09/23/2009 12:00:00 AM	09/23/2000 12:00:00 AM
5800	2009	9	24	20.5437	09/24/2009 12:00:00 AM	09/24/2000 12:00:00 AM
5801	2009	9	25	20.5425	09/25/2009 12:00:00 AM	09/25/2000 12:00:00 AM
5802	2009	9	26	20.5358	09/26/2009 12:00:00 AM	09/26/2000 12:00:00 AM
5803	2009	9	27	20.5092	09/27/2009 12:00:00 AM	09/27/2000 12:00:00 AM
5804	2009	9	28	20.4967	09/28/2009 12:00:00 AM	09/28/2000 12:00:00 AM
5805	2009	9	29	20.4904	09/29/2009 12:00:00 AM	09/29/2000 12:00:00 AM
5806	2009	9	30	20.475	09/30/2009 12:00:00 AM	09/30/2000 12:00:00 AM
5807	2009	10	1	20.4633	10/01/2009 12:00:00 AM	10/01/2000 12:00:00 AM
5808	2009	10	2	20.4571	10/02/2009 12:00:00 AM	10/02/2000 12:00:00 AM
5809	2009	10	3	20.4375	10/03/2009 12:00:00 AM	10/03/2000 12:00:00 AM
5810	2009	10	4	20.4062	10/04/2009 12:00:00 AM	10/04/2000 12:00:00 AM
5811	2009	10	5	20.3879	10/05/2009 12:00:00 AM	10/05/2000 12:00:00 AM
5812	2009	10	6	20.3929	10/06/2009 12:00:00 AM	10/06/2000 12:00:00 AM
5813	2009	10	7	20.3788	10/07/2009 12:00:00 AM	10/07/2000 12:00:00 AM
5814	2009	10	8	20.3675	10/08/2009 12:00:00 AM	10/08/2000 12:00:00 AM
5815	2009	10	9	20.355	10/09/2009 12:00:00 AM	10/09/2000 12:00:00 AM
5816	2009	10	10	20.345	10/10/2009 12:00:00 AM	10/10/2000 12:00:00 AM
5817	2009	10	11	20.3313	10/11/2009 12:00:00 AM	10/11/2000 12:00:00 AM
5818	2009	10	12	20.3296	10/12/2009 12:00:00 AM	10/12/2000 12:00:00 AM
5819	2009	10	13	20.325	10/13/2009 12:00:00 AM	10/13/2000 12:00:00 AM
5820	2009	10	14	20.3908	10/14/2009 12:00:00 AM	10/14/2000 12:00:00 AM
5821	2009	10	15	20.4138	10/15/2009 12:00:00 AM	10/15/2000 12:00:00 AM
5822	2009	10	16	20.525	10/16/2009 12:00:00 AM	10/16/2000 12:00:00 AM
5823	2009	10	17	20.6713	10/17/2009 12:00:00 AM	10/17/2000 12:00:00 AM
5824	2009	10	18	20.6117	10/18/2009 12:00:00 AM	10/18/2000 12:00:00 AM
5825	2009	10	19	20.6429	10/19/2009 12:00:00 AM	10/19/2000 12:00:00 AM
5826	2009	10	20	20.6475	10/20/2009 12:00:00 AM	10/20/2000 12:00:00 AM
5827	2009	10	21	20.5538	10/21/2009 12:00:00 AM	10/21/2000 12:00:00 AM
5828	2009	10	22	20.5712	10/22/2009 12:00:00 AM	10/22/2000 12:00:00 AM
5829	2009	10	23	20.5437	10/23/2009 12:00:00 AM	10/23/2000 12:00:00 AM
5830	2009	10	24	20.5354	10/24/2009 12:00:00 AM	10/24/2000 12:00:00 AM
5831	2009	10	25	20.5367	10/25/2009 12:00:00 AM	10/25/2000 12:00:00 AM
5832	2009	10	26	20.5613	10/26/2009 12:00:00 AM	10/26/2000 12:00:00 AM
5833	2009	10	27	20.4667	10/27/2009 12:00:00 AM	10/27/2000 12:00:00 AM
5834	2009	10	28	20.4763	10/28/2009 12:00:00 AM	10/28/2000 12:00:00 AM
5835	2009	10	29	20.4537	10/29/2009 12:00:00 AM	10/29/2000 12:00:00 AM
5836	2009	10	30	20.4488	10/30/2009 12:00:00 AM	10/30/2000 12:00:00 AM
5837	2009	10	31	20.4158	10/31/2009 12:00:00 AM	10/31/2000 12:00:00 AM
5838	2009	11	1	20.435	11/01/2009 12:00:00 AM	11/01/2000 12:00:00 AM
5839	2009	11	2	20.4033	11/02/2009 12:00:00 AM	11/02/2000 12:00:00 AM
5840	2009	11	3	20.3646	11/03/2009 12:00:00 AM	11/03/2000 12:00:00 AM
5841	2009	11	4	20.3954	11/04/2009 12:00:00 AM	11/04/2000 12:00:00 AM
5842	2009	11	5	20.3371	11/05/2009 12:00:00 AM	11/05/2000 12:00:00 AM
5843	2009	11	6	20.365	11/06/2009 12:00:00 AM	11/06/2000 12:00:00 AM
5844	2009	11	7	20.3004	11/07/2009 12:00:00 AM	11/07/2000 12:00:00 AM
5845	2009	11	8	20.3025	11/08/2009 12:00:00 AM	11/08/2000 12:00:00 AM
5846	2009	11	9	20.34	11/09/2009 12:00:00 AM	11/09/2000 12:00:00 AM
5847	2009	11	10	20.2571	11/10/2009 12:00:00 AM	11/10/2000 12:00:00 AM
5848	2009	11	11	20.2833	11/11/2009 12:00:00 AM	11/11/2000 12:00:00 AM
5849	2009	11	12	20.2646	11/12/2009 12:00:00 AM	11/12/2000 12:00:00 AM
5850	2009	11	13	20.2496	11/13/2009 12:00:00 AM	11/13/2000 12:00:00 AM
5851	2009	11	14	20.2175	11/14/2009 12:00:00 AM	11/14/2000 12:00:00 AM
5852	2009	11	15	20.2183	11/15/2009 12:00:00 AM	11/15/2000 12:00:00 AM
5853	2009	11	16	20.2233	11/16/2009 12:00:00 AM	11/16/2000 12:00:00 AM
5854	2009	11	17	20.1683	11/17/2009 12:00:00 AM	11/17/2000 12:00:00 AM
5855	2009	11	18	20.1617	11/18/2009 12:00:00 AM	11/18/2000 12:00:00 AM
5856	2009	11	19	20.1771	11/19/2009 12:00:00 AM	11/19/2000 12:00:00 AM
5857	2009	11	20	20.1304	11/20/2009 12:00:00 AM	11/20/2000 12:00:00 AM
5858	2009	11	21	20.1825	11/21/2009 12:00:00 AM	11/21/2000 12:00:00 AM
5859	2009	11	22	20.1633	11/22/2009 12:00:00 AM	11/22/2000 12:00:00 AM
5860	2009	11	23	20.1187	11/23/2009 12:00:00 AM	11/23/2000 12:00:00 AM
5861	2009	11	24	20.1904	11/24/2009 12:00:00 AM	11/24/2000 12:00:00 AM
5862	2009	11	25	20.1687	11/25/2009 12:00:00 AM	11/25/2000 12:00:00 AM
5863	2009	11	26	20.1375	11/26/2009 12:00:00 AM	11/26/2000 12:00:00 AM
5864	2009	11	27	20.1088	11/27/2009 12:00:00 AM	11/27/2000 12:00:00 AM
5865	2009	11	28	20.09	11/28/2009 12:00:00 AM	11/28/2000 12:00:00 AM
5866	2009	11	29	20.0912	11/29/2009 12:00:00 AM	11/29/2000 12:00:00 AM
5867	2009	11	30	20.0492	11/30/2009 12:00:00 AM	11/30/2000 12:00:00 AM
5868	2009	12	1	20.0454	12/01/2009 12:00:00 AM	12/01/2000 12:00:00 AM
5869	2009	12	2	20.0196	12/02/2009 12:00:00 AM	12/02/2000 12:00:00 AM
5870	2009	12	3	19.9704	12/03/2009 12:00:00 AM	12/03/2000 12:00:00 AM
5871	2009	12	4	20.0104	12/04/2009 12:00:00 AM	12/04/2000 12:00:00 AM
5872	2009	12	5	20.0029	12/05/2009 12:00:00 AM	12/05/2000 12:00:00 AM
5873	2009	12	6	19.9958	12/06/2009 12:00:00 AM	12/06/2000 12:00:00 AM
5874	2009	12	7	19.9929	12/07/2009 12:00:00 AM	12/07/2000 12:00:00 AM
5875	2009	12	8	20.0283	12/08/2009 12:00:00 AM	12/08/2000 12:00:00 AM
5876	2009	12	9	20.0004	12/09/2009 12:00:00 AM	12/09/2000 12:00:00 AM
5877	2009	12	10	20.0138	12/10/2009 12:00:00 AM	12/10/2000 12:00:00 AM
5878	2009	12	11	20.0075	12/11/2009 12:00:00 AM	12/11/2000 12:00:00 AM
5879	2009	12	12	19.9962	12/12/2009 12:00:00 AM	12/12/2000 12:00:00 AM
5880	2009	12	13	19.9975	12/13/2009 12:00:00 AM	12/13/2000 12:00:00 AM
5881	2009	12	14	20.0275	12/14/2009 12:00:00 AM	12/14/2000 12:00:00 AM
5882	2009	12	15	19.9917	12/15/2009 12:00:00 AM	12/15/2000 12:00:00 AM
5883	2009	12	16	20.0104	12/16/2009 12:00:00 AM	12/16/2000 12:00:00 AM
5884	2009	12	17	20.0167	12/17/2009 12:00:00 AM	12/17/2000 12:00:00 AM
5885	2009	12	18	19.9792	12/18/2009 12:00:00 AM	12/18/2000 12:00:00 AM
5886	2009	12	19	20.0175	12/19/2009 12:00:00 AM	12/19/2000 12:00:00 AM
5887	2009	12	20	20.0025	12/20/2009 12:00:00 AM	12/20/2000 12:00:00 AM
5888	2009	12	21	19.9854	12/21/2009 12:00:00 AM	12/21/2000 12:00:00 AM
5889	2009	12	22	19.9921	12/22/2009 12:00:00 AM	12/22/2000 12:00:00 AM
5890	2009	12	23	19.9725	12/23/2009 12:00:00 AM	12/23/2000 12:00:00 AM
5891	2009	12	24	19.9979	12/24/2009 12:00:00 AM	12/24/2000 12:00:00 AM
5892	2009	12	25	19.9875	12/25/2009 12:00:00 AM	12/25/2000 12:00:00 AM
5893	2009	12	26	19.9858	12/26/2009 12:00:00 AM	12/26/2000 12:00:00 AM
5894	2009	12	27	20.0342	12/27/2009 12:00:00 AM	12/27/2000 12:00:00 AM
5895	2009	12	28	19.9908	12/28/2009 12:00:00 AM	12/28/2000 12:00:00 AM
5896	2009	12	29	20.0079	12/29/2009 12:00:00 AM	12/29/2000 12:00:00 AM
5897	2009	12	30	19.9958	12/30/2009 12:00:00 AM	12/30/2000 12:00:00 AM
5898	2009	12	31	20.01	12/31/2009 12:00:00 AM	12/31/2000 12:00:00 AM
5899	2010	1	1	19.9908	01/01/2010 12:00:00 AM	01/01/2000 12:00:00 AM
5900	2010	1	2	19.995	01/02/2010 12:00:00 AM	01/02/2000 12:00:00 AM
5901	2010	1	3	20.0021	01/03/2010 12:00:00 AM	01/03/2000 12:00:00 AM
5902	2010	1	4	20.0004	01/04/2010 12:00:00 AM	01/04/2000 12:00:00 AM
5903	2010	1	5	20.0029	01/05/2010 12:00:00 AM	01/05/2000 12:00:00 AM
5904	2010	1	6	19.9967	01/06/2010 12:00:00 AM	01/06/2000 12:00:00 AM
5905	2010	1	7	20.0171	01/07/2010 12:00:00 AM	01/07/2000 12:00:00 AM
5906	2010	1	8	20.0104	01/08/2010 12:00:00 AM	01/08/2000 12:00:00 AM
5907	2010	1	9	20.0054	01/09/2010 12:00:00 AM	01/09/2000 12:00:00 AM
5908	2010	1	10	20.0113	01/10/2010 12:00:00 AM	01/10/2000 12:00:00 AM
5909	2010	1	11	20.0154	01/11/2010 12:00:00 AM	01/11/2000 12:00:00 AM
5910	2010	1	12	19.9862	01/12/2010 12:00:00 AM	01/12/2000 12:00:00 AM
5911	2010	1	13	20.015	01/13/2010 12:00:00 AM	01/13/2000 12:00:00 AM
5912	2010	1	14	20.0008	01/14/2010 12:00:00 AM	01/14/2000 12:00:00 AM
5913	2010	1	15	20.0171	01/15/2010 12:00:00 AM	01/15/2000 12:00:00 AM
5914	2010	1	16	19.9992	01/16/2010 12:00:00 AM	01/16/2000 12:00:00 AM
5915	2010	1	17	20.005	01/17/2010 12:00:00 AM	01/17/2000 12:00:00 AM
5916	2010	1	18	20.0017	01/18/2010 12:00:00 AM	01/18/2000 12:00:00 AM
5917	2010	1	19	19.9958	01/19/2010 12:00:00 AM	01/19/2000 12:00:00 AM
5918	2010	1	20	20.0129	01/20/2010 12:00:00 AM	01/20/2000 12:00:00 AM
5919	2010	1	21	19.9913	01/21/2010 12:00:00 AM	01/21/2000 12:00:00 AM
5920	2010	1	22	20.03	01/22/2010 12:00:00 AM	01/22/2000 12:00:00 AM
5921	2010	1	23	20.1392	01/23/2010 12:00:00 AM	01/23/2000 12:00:00 AM
5922	2010	1	24	20.2592	01/24/2010 12:00:00 AM	01/24/2000 12:00:00 AM
5923	2010	1	25	20.2946	01/25/2010 12:00:00 AM	01/25/2000 12:00:00 AM
5924	2010	1	26	20.3817	01/26/2010 12:00:00 AM	01/26/2000 12:00:00 AM
5925	2010	1	27	20.4596	01/27/2010 12:00:00 AM	01/27/2000 12:00:00 AM
5926	2010	1	28	20.5125	01/28/2010 12:00:00 AM	01/28/2000 12:00:00 AM
5927	2010	1	29	20.4746	01/29/2010 12:00:00 AM	01/29/2000 12:00:00 AM
5928	2010	1	30	20.2271	01/30/2010 12:00:00 AM	01/30/2000 12:00:00 AM
5929	2010	1	31	20.15	01/31/2010 12:00:00 AM	01/31/2000 12:00:00 AM
5930	2010	2	1	20.1633	02/01/2010 12:00:00 AM	02/01/2000 12:00:00 AM
5931	2010	2	2	20.2004	02/02/2010 12:00:00 AM	02/02/2000 12:00:00 AM
5932	2010	2	3	20.1908	02/03/2010 12:00:00 AM	02/03/2000 12:00:00 AM
5933	2010	2	4	20.1913	02/04/2010 12:00:00 AM	02/04/2000 12:00:00 AM
5934	2010	2	5	20.2008	02/05/2010 12:00:00 AM	02/05/2000 12:00:00 AM
5935	2010	2	6	20.1904	02/06/2010 12:00:00 AM	02/06/2000 12:00:00 AM
5936	2010	2	7	20.2121	02/07/2010 12:00:00 AM	02/07/2000 12:00:00 AM
5937	2010	2	8	20.1579	02/08/2010 12:00:00 AM	02/08/2000 12:00:00 AM
5938	2010	2	9	20.1533	02/09/2010 12:00:00 AM	02/09/2000 12:00:00 AM
5939	2010	2	10	20.1933	02/10/2010 12:00:00 AM	02/10/2000 12:00:00 AM
5940	2010	2	11	20.1704	02/11/2010 12:00:00 AM	02/11/2000 12:00:00 AM
5941	2010	2	12	20.1821	02/12/2010 12:00:00 AM	02/12/2000 12:00:00 AM
5942	2010	2	13	20.2008	02/13/2010 12:00:00 AM	02/13/2000 12:00:00 AM
5943	2010	2	14	20.2383	02/14/2010 12:00:00 AM	02/14/2000 12:00:00 AM
5944	2010	2	15	20.2662	02/15/2010 12:00:00 AM	02/15/2000 12:00:00 AM
5945	2010	2	16	20.3346	02/16/2010 12:00:00 AM	02/16/2000 12:00:00 AM
5946	2010	2	17	20.3692	02/17/2010 12:00:00 AM	02/17/2000 12:00:00 AM
5947	2010	2	18	20.3883	02/18/2010 12:00:00 AM	02/18/2000 12:00:00 AM
5948	2010	2	19	20.4104	02/19/2010 12:00:00 AM	02/19/2000 12:00:00 AM
5949	2010	2	20	20.4429	02/20/2010 12:00:00 AM	02/20/2000 12:00:00 AM
5950	2010	2	21	20.4667	02/21/2010 12:00:00 AM	02/21/2000 12:00:00 AM
5951	2010	2	22	20.4688	02/22/2010 12:00:00 AM	02/22/2000 12:00:00 AM
5952	2010	2	23	20.4862	02/23/2010 12:00:00 AM	02/23/2000 12:00:00 AM
5953	2010	2	24	20.5267	02/24/2010 12:00:00 AM	02/24/2000 12:00:00 AM
5954	2010	2	25	20.5308	02/25/2010 12:00:00 AM	02/25/2000 12:00:00 AM
5955	2010	2	26	20.5946	02/26/2010 12:00:00 AM	02/26/2000 12:00:00 AM
5956	2010	2	27	20.6021	02/27/2010 12:00:00 AM	02/27/2000 12:00:00 AM
5957	2010	2	28	20.6354	02/28/2010 12:00:00 AM	02/28/2000 12:00:00 AM
5958	2010	3	1	20.6746	03/01/2010 12:00:00 AM	03/01/2000 12:00:00 AM
5959	2010	3	2	20.7013	03/02/2010 12:00:00 AM	03/02/2000 12:00:00 AM
5960	2010	3	3	20.6888	03/03/2010 12:00:00 AM	03/03/2000 12:00:00 AM
5961	2010	3	4	20.7029	03/04/2010 12:00:00 AM	03/04/2000 12:00:00 AM
5962	2010	3	5	20.7246	03/05/2010 12:00:00 AM	03/05/2000 12:00:00 AM
5963	2010	3	6	20.7592	03/06/2010 12:00:00 AM	03/06/2000 12:00:00 AM
5964	2010	3	7	20.8017	03/07/2010 12:00:00 AM	03/07/2000 12:00:00 AM
5965	2010	3	8	20.8196	03/08/2010 12:00:00 AM	03/08/2000 12:00:00 AM
5966	2010	3	9	20.8504	03/09/2010 12:00:00 AM	03/09/2000 12:00:00 AM
5967	2010	3	10	20.8788	03/10/2010 12:00:00 AM	03/10/2000 12:00:00 AM
5968	2010	3	11	20.9379	03/11/2010 12:00:00 AM	03/11/2000 12:00:00 AM
5969	2010	3	12	20.9383	03/12/2010 12:00:00 AM	03/12/2000 12:00:00 AM
5970	2010	3	13	20.9221	03/13/2010 12:00:00 AM	03/13/2000 12:00:00 AM
5971	2010	3	14	20.9838	03/14/2010 12:00:00 AM	03/14/2000 12:00:00 AM
5972	2010	3	15	20.9858	03/15/2010 12:00:00 AM	03/15/2000 12:00:00 AM
5973	2010	3	16	21.0188	03/16/2010 12:00:00 AM	03/16/2000 12:00:00 AM
5974	2010	3	17	21.0358	03/17/2010 12:00:00 AM	03/17/2000 12:00:00 AM
5975	2010	3	18	21.0483	03/18/2010 12:00:00 AM	03/18/2000 12:00:00 AM
5976	2010	3	19	21.0708	03/19/2010 12:00:00 AM	03/19/2000 12:00:00 AM
5977	2010	3	20	21.1154	03/20/2010 12:00:00 AM	03/20/2000 12:00:00 AM
5978	2010	3	21	21.1429	03/21/2010 12:00:00 AM	03/21/2000 12:00:00 AM
5979	2010	3	22	21.165	03/22/2010 12:00:00 AM	03/22/2000 12:00:00 AM
5980	2010	3	23	21.1892	03/23/2010 12:00:00 AM	03/23/2000 12:00:00 AM
5981	2010	3	24	21.2162	03/24/2010 12:00:00 AM	03/24/2000 12:00:00 AM
5982	2010	3	25	21.2804	03/25/2010 12:00:00 AM	03/25/2000 12:00:00 AM
5983	2010	3	26	21.2387	03/26/2010 12:00:00 AM	03/26/2000 12:00:00 AM
5984	2010	3	27	21.2646	03/27/2010 12:00:00 AM	03/27/2000 12:00:00 AM
5985	2010	3	28	21.3425	03/28/2010 12:00:00 AM	03/28/2000 12:00:00 AM
5986	2010	3	29	21.4042	03/29/2010 12:00:00 AM	03/29/2000 12:00:00 AM
5987	2010	3	30	21.3762	03/30/2010 12:00:00 AM	03/30/2000 12:00:00 AM
5988	2010	3	31	21.3771	03/31/2010 12:00:00 AM	03/31/2000 12:00:00 AM
5989	2010	4	1	21.4133	04/01/2010 12:00:00 AM	04/01/2000 12:00:00 AM
5990	2010	4	2	21.3946	04/02/2010 12:00:00 AM	04/02/2000 12:00:00 AM
5991	2010	4	3	21.3525	04/03/2010 12:00:00 AM	04/03/2000 12:00:00 AM
5992	2010	4	4	21.3854	04/04/2010 12:00:00 AM	04/04/2000 12:00:00 AM
5993	2010	4	5	21.3712	04/05/2010 12:00:00 AM	04/05/2000 12:00:00 AM
5994	2010	4	6	21.4492	04/06/2010 12:00:00 AM	04/06/2000 12:00:00 AM
5995	2010	4	7	21.4142	04/07/2010 12:00:00 AM	04/07/2000 12:00:00 AM
5996	2010	4	8	21.3667	04/08/2010 12:00:00 AM	04/08/2000 12:00:00 AM
5997	2010	4	9	21.4171	04/09/2010 12:00:00 AM	04/09/2000 12:00:00 AM
5998	2010	4	10	21.3775	04/10/2010 12:00:00 AM	04/10/2000 12:00:00 AM
5999	2010	4	11	21.3975	04/11/2010 12:00:00 AM	04/11/2000 12:00:00 AM
6000	2010	4	12	21.4571	04/12/2010 12:00:00 AM	04/12/2000 12:00:00 AM
6001	2010	4	13	21.5263	04/13/2010 12:00:00 AM	04/13/2000 12:00:00 AM
6002	2010	4	14	21.565	04/14/2010 12:00:00 AM	04/14/2000 12:00:00 AM
6003	2010	4	15	21.6108	04/15/2010 12:00:00 AM	04/15/2000 12:00:00 AM
6004	2010	4	16	21.6467	04/16/2010 12:00:00 AM	04/16/2000 12:00:00 AM
6005	2010	4	17	21.7054	04/17/2010 12:00:00 AM	04/17/2000 12:00:00 AM
6006	2010	4	18	21.7529	04/18/2010 12:00:00 AM	04/18/2000 12:00:00 AM
6007	2010	4	19	21.7875	04/19/2010 12:00:00 AM	04/19/2000 12:00:00 AM
6008	2010	4	20	21.8367	04/20/2010 12:00:00 AM	04/20/2000 12:00:00 AM
6009	2010	4	21	21.8142	04/21/2010 12:00:00 AM	04/21/2000 12:00:00 AM
6010	2010	4	22	21.7729	04/22/2010 12:00:00 AM	04/22/2000 12:00:00 AM
6011	2010	4	23	21.7904	04/23/2010 12:00:00 AM	04/23/2000 12:00:00 AM
6012	2010	4	24	21.8062	04/24/2010 12:00:00 AM	04/24/2000 12:00:00 AM
6013	2010	4	25	21.8067	04/25/2010 12:00:00 AM	04/25/2000 12:00:00 AM
6014	2010	4	26	21.8238	04/26/2010 12:00:00 AM	04/26/2000 12:00:00 AM
6015	2010	4	27	21.8296	04/27/2010 12:00:00 AM	04/27/2000 12:00:00 AM
6016	2010	4	28	21.8204	04/28/2010 12:00:00 AM	04/28/2000 12:00:00 AM
6017	2010	4	29	21.8558	04/29/2010 12:00:00 AM	04/29/2000 12:00:00 AM
6018	2010	4	30	21.8588	04/30/2010 12:00:00 AM	04/30/2000 12:00:00 AM
6019	2010	5	1	21.8938	05/01/2010 12:00:00 AM	05/01/2000 12:00:00 AM
6020	2010	5	2	21.8746	05/02/2010 12:00:00 AM	05/02/2000 12:00:00 AM
6021	2010	5	3	21.855	05/03/2010 12:00:00 AM	05/03/2000 12:00:00 AM
6022	2010	5	4	21.8521	05/04/2010 12:00:00 AM	05/04/2000 12:00:00 AM
6023	2010	5	5	21.8346	05/05/2010 12:00:00 AM	05/05/2000 12:00:00 AM
6024	2010	5	6	21.8492	05/06/2010 12:00:00 AM	05/06/2000 12:00:00 AM
6025	2010	5	7	21.8188	05/07/2010 12:00:00 AM	05/07/2000 12:00:00 AM
6026	2010	5	8	21.8813	05/08/2010 12:00:00 AM	05/08/2000 12:00:00 AM
6027	2010	5	9	21.8604	05/09/2010 12:00:00 AM	05/09/2000 12:00:00 AM
6028	2010	5	10	21.8554	05/10/2010 12:00:00 AM	05/10/2000 12:00:00 AM
6029	2010	5	11	21.8621	05/11/2010 12:00:00 AM	05/11/2000 12:00:00 AM
6030	2010	5	12	21.8663	05/12/2010 12:00:00 AM	05/12/2000 12:00:00 AM
6031	2010	5	13	21.8746	05/13/2010 12:00:00 AM	05/13/2000 12:00:00 AM
6032	2010	5	14	21.8704	05/14/2010 12:00:00 AM	05/14/2000 12:00:00 AM
6033	2010	5	15	21.875	05/15/2010 12:00:00 AM	05/15/2000 12:00:00 AM
6034	2010	5	16	21.8837	05/16/2010 12:00:00 AM	05/16/2000 12:00:00 AM
6035	2010	5	17	21.8821	05/17/2010 12:00:00 AM	05/17/2000 12:00:00 AM
6036	2010	5	18	21.8904	05/18/2010 12:00:00 AM	05/18/2000 12:00:00 AM
6037	2010	5	19	21.9029	05/19/2010 12:00:00 AM	05/19/2000 12:00:00 AM
6038	2010	5	20	21.8942	05/20/2010 12:00:00 AM	05/20/2000 12:00:00 AM
6039	2010	5	21	21.9121	05/21/2010 12:00:00 AM	05/21/2000 12:00:00 AM
6040	2010	5	22	21.9096	05/22/2010 12:00:00 AM	05/22/2000 12:00:00 AM
6041	2010	5	23	21.8842	05/23/2010 12:00:00 AM	05/23/2000 12:00:00 AM
6042	2010	5	24	21.9025	05/24/2010 12:00:00 AM	05/24/2000 12:00:00 AM
6043	2010	5	25	21.8933	05/25/2010 12:00:00 AM	05/25/2000 12:00:00 AM
6044	2010	5	26	21.8808	05/26/2010 12:00:00 AM	05/26/2000 12:00:00 AM
6045	2010	5	27	21.8687	05/27/2010 12:00:00 AM	05/27/2000 12:00:00 AM
6046	2010	5	28	21.9242	05/28/2010 12:00:00 AM	05/28/2000 12:00:00 AM
6047	2010	5	29	21.8717	05/29/2010 12:00:00 AM	05/29/2000 12:00:00 AM
6048	2010	5	30	21.9275	05/30/2010 12:00:00 AM	05/30/2000 12:00:00 AM
6049	2010	5	31	21.8579	05/31/2010 12:00:00 AM	05/31/2000 12:00:00 AM
6050	2010	6	1	21.9096	06/01/2010 12:00:00 AM	06/01/2000 12:00:00 AM
6051	2010	6	2	21.8821	06/02/2010 12:00:00 AM	06/02/2000 12:00:00 AM
6052	2010	6	3	21.8942	06/03/2010 12:00:00 AM	06/03/2000 12:00:00 AM
6053	2010	6	4	21.8954	06/04/2010 12:00:00 AM	06/04/2000 12:00:00 AM
6054	2010	6	5	21.9083	06/05/2010 12:00:00 AM	06/05/2000 12:00:00 AM
6055	2010	6	6	21.8712	06/06/2010 12:00:00 AM	06/06/2000 12:00:00 AM
6056	2010	6	7	21.8967	06/07/2010 12:00:00 AM	06/07/2000 12:00:00 AM
6057	2010	6	8	21.8863	06/08/2010 12:00:00 AM	06/08/2000 12:00:00 AM
6058	2010	6	9	21.8921	06/09/2010 12:00:00 AM	06/09/2000 12:00:00 AM
6059	2010	6	10	21.8525	06/10/2010 12:00:00 AM	06/10/2000 12:00:00 AM
6060	2010	6	11	21.8558	06/11/2010 12:00:00 AM	06/11/2000 12:00:00 AM
6061	2010	6	12	21.8758	06/12/2010 12:00:00 AM	06/12/2000 12:00:00 AM
6062	2010	6	13	21.8692	06/13/2010 12:00:00 AM	06/13/2000 12:00:00 AM
6063	2010	6	14	21.8404	06/14/2010 12:00:00 AM	06/14/2000 12:00:00 AM
6064	2010	6	15	21.8417	06/15/2010 12:00:00 AM	06/15/2000 12:00:00 AM
6065	2010	6	16	21.8492	06/16/2010 12:00:00 AM	06/16/2000 12:00:00 AM
6066	2010	6	17	21.8829	06/17/2010 12:00:00 AM	06/17/2000 12:00:00 AM
6067	2010	6	18	21.8308	06/18/2010 12:00:00 AM	06/18/2000 12:00:00 AM
6068	2010	6	19	21.8371	06/19/2010 12:00:00 AM	06/19/2000 12:00:00 AM
6069	2010	6	20	21.8625	06/20/2010 12:00:00 AM	06/20/2000 12:00:00 AM
6070	2010	6	21	21.8542	06/21/2010 12:00:00 AM	06/21/2000 12:00:00 AM
6071	2010	6	22	21.855	06/22/2010 12:00:00 AM	06/22/2000 12:00:00 AM
6072	2010	6	23	21.8542	06/23/2010 12:00:00 AM	06/23/2000 12:00:00 AM
6073	2010	6	24	21.8696	06/24/2010 12:00:00 AM	06/24/2000 12:00:00 AM
6074	2010	6	25	21.8771	06/25/2010 12:00:00 AM	06/25/2000 12:00:00 AM
6075	2010	6	26	21.8879	06/26/2010 12:00:00 AM	06/26/2000 12:00:00 AM
6076	2010	6	27	21.8808	06/27/2010 12:00:00 AM	06/27/2000 12:00:00 AM
6077	2010	6	28	21.8692	06/28/2010 12:00:00 AM	06/28/2000 12:00:00 AM
6078	2010	6	29	21.8817	06/29/2010 12:00:00 AM	06/29/2000 12:00:00 AM
6079	2010	6	30	21.8533	06/30/2010 12:00:00 AM	06/30/2000 12:00:00 AM
6080	2010	7	1	21.85	07/01/2010 12:00:00 AM	07/01/2000 12:00:00 AM
6081	2010	7	2	21.8533	07/02/2010 12:00:00 AM	07/02/2000 12:00:00 AM
6082	2010	7	3	21.8475	07/03/2010 12:00:00 AM	07/03/2000 12:00:00 AM
6083	2010	7	4	21.8404	07/04/2010 12:00:00 AM	07/04/2000 12:00:00 AM
6084	2010	7	5	21.8167	07/05/2010 12:00:00 AM	07/05/2000 12:00:00 AM
6085	2010	7	6	21.7987	07/06/2010 12:00:00 AM	07/06/2000 12:00:00 AM
6086	2010	7	7	21.7879	07/07/2010 12:00:00 AM	07/07/2000 12:00:00 AM
6087	2010	7	8	21.775	07/08/2010 12:00:00 AM	07/08/2000 12:00:00 AM
6088	2010	7	9	21.7596	07/09/2010 12:00:00 AM	07/09/2000 12:00:00 AM
6089	2010	7	10	21.7367	07/10/2010 12:00:00 AM	07/10/2000 12:00:00 AM
6090	2010	7	11	21.7142	07/11/2010 12:00:00 AM	07/11/2000 12:00:00 AM
6091	2010	7	12	21.7112	07/12/2010 12:00:00 AM	07/12/2000 12:00:00 AM
6092	2010	7	13	21.6775	07/13/2010 12:00:00 AM	07/13/2000 12:00:00 AM
6093	2010	7	14	21.6517	07/14/2010 12:00:00 AM	07/14/2000 12:00:00 AM
6094	2010	7	15	21.6238	07/15/2010 12:00:00 AM	07/15/2000 12:00:00 AM
6095	2010	7	16	21.6042	07/16/2010 12:00:00 AM	07/16/2000 12:00:00 AM
6096	2010	7	17	21.5796	07/17/2010 12:00:00 AM	07/17/2000 12:00:00 AM
6097	2010	7	18	21.55	07/18/2010 12:00:00 AM	07/18/2000 12:00:00 AM
6098	2010	7	19	21.5354	07/19/2010 12:00:00 AM	07/19/2000 12:00:00 AM
6099	2010	7	20	21.5292	07/20/2010 12:00:00 AM	07/20/2000 12:00:00 AM
6100	2010	7	21	21.5117	07/21/2010 12:00:00 AM	07/21/2000 12:00:00 AM
6101	2010	7	22	21.4971	07/22/2010 12:00:00 AM	07/22/2000 12:00:00 AM
6102	2010	7	23	21.4638	07/23/2010 12:00:00 AM	07/23/2000 12:00:00 AM
6103	2010	7	24	21.4508	07/24/2010 12:00:00 AM	07/24/2000 12:00:00 AM
6104	2010	7	25	21.435	07/25/2010 12:00:00 AM	07/25/2000 12:00:00 AM
6105	2010	7	26	21.4079	07/26/2010 12:00:00 AM	07/26/2000 12:00:00 AM
6106	2010	7	27	21.3925	07/27/2010 12:00:00 AM	07/27/2000 12:00:00 AM
6107	2010	7	28	21.365	07/28/2010 12:00:00 AM	07/28/2000 12:00:00 AM
6108	2010	7	29	21.3467	07/29/2010 12:00:00 AM	07/29/2000 12:00:00 AM
6109	2010	7	30	21.3367	07/30/2010 12:00:00 AM	07/30/2000 12:00:00 AM
6110	2010	7	31	21.3217	07/31/2010 12:00:00 AM	07/31/2000 12:00:00 AM
6111	2010	8	1	21.2854	08/01/2010 12:00:00 AM	08/01/2000 12:00:00 AM
6112	2010	8	2	21.2742	08/02/2010 12:00:00 AM	08/02/2000 12:00:00 AM
6113	2010	8	3	21.265	08/03/2010 12:00:00 AM	08/03/2000 12:00:00 AM
6114	2010	8	4	21.2433	08/04/2010 12:00:00 AM	08/04/2000 12:00:00 AM
6115	2010	8	5	21.2379	08/05/2010 12:00:00 AM	08/05/2000 12:00:00 AM
6116	2010	8	6	21.2188	08/06/2010 12:00:00 AM	08/06/2000 12:00:00 AM
6117	2010	8	7	21.2217	08/07/2010 12:00:00 AM	08/07/2000 12:00:00 AM
6118	2010	8	8	21.2058	08/08/2010 12:00:00 AM	08/08/2000 12:00:00 AM
6119	2010	8	9	21.1921	08/09/2010 12:00:00 AM	08/09/2000 12:00:00 AM
6120	2010	8	10	21.175	08/10/2010 12:00:00 AM	08/10/2000 12:00:00 AM
6121	2010	8	11	21.1579	08/11/2010 12:00:00 AM	08/11/2000 12:00:00 AM
6122	2010	8	12	21.1475	08/12/2010 12:00:00 AM	08/12/2000 12:00:00 AM
6123	2010	8	13	21.1275	08/13/2010 12:00:00 AM	08/13/2000 12:00:00 AM
6124	2010	8	14	21.1025	08/14/2010 12:00:00 AM	08/14/2000 12:00:00 AM
6125	2010	8	15	21.0875	08/15/2010 12:00:00 AM	08/15/2000 12:00:00 AM
6126	2010	8	16	21.0733	08/16/2010 12:00:00 AM	08/16/2000 12:00:00 AM
6127	2010	8	17	21.0646	08/17/2010 12:00:00 AM	08/17/2000 12:00:00 AM
6128	2010	8	18	21.0483	08/18/2010 12:00:00 AM	08/18/2000 12:00:00 AM
6129	2010	8	19	21.0213	08/19/2010 12:00:00 AM	08/19/2000 12:00:00 AM
6130	2010	8	20	20.9988	08/20/2010 12:00:00 AM	08/20/2000 12:00:00 AM
6131	2010	8	21	20.9733	08/21/2010 12:00:00 AM	08/21/2000 12:00:00 AM
6132	2010	8	22	20.9583	08/22/2010 12:00:00 AM	08/22/2000 12:00:00 AM
6133	2010	8	23	20.9358	08/23/2010 12:00:00 AM	08/23/2000 12:00:00 AM
6134	2010	8	24	20.9037	08/24/2010 12:00:00 AM	08/24/2000 12:00:00 AM
6135	2010	8	25	20.8863	08/25/2010 12:00:00 AM	08/25/2000 12:00:00 AM
6136	2010	8	26	20.8663	08/26/2010 12:00:00 AM	08/26/2000 12:00:00 AM
6137	2010	8	27	20.84	08/27/2010 12:00:00 AM	08/27/2000 12:00:00 AM
6138	2010	8	28	20.8067	08/28/2010 12:00:00 AM	08/28/2000 12:00:00 AM
6139	2010	8	29	20.7846	08/29/2010 12:00:00 AM	08/29/2000 12:00:00 AM
6140	2010	8	30	20.7529	08/30/2010 12:00:00 AM	08/30/2000 12:00:00 AM
6141	2010	8	31	20.785	08/31/2010 12:00:00 AM	08/31/2000 12:00:00 AM
6142	2010	9	1	20.775	09/01/2010 12:00:00 AM	09/01/2000 12:00:00 AM
6143	2010	9	2	20.7646	09/02/2010 12:00:00 AM	09/02/2000 12:00:00 AM
6144	2010	9	3	20.7596	09/03/2010 12:00:00 AM	09/03/2000 12:00:00 AM
6145	2010	9	4	20.7703	09/04/2010 12:00:00 AM	09/04/2000 12:00:00 AM
6146	2010	9	5	20.7477	09/05/2010 12:00:00 AM	09/05/2000 12:00:00 AM
6147	2010	9	6	20.7278	09/06/2010 12:00:00 AM	09/06/2000 12:00:00 AM
6148	2010	9	7	20.7204	09/07/2010 12:00:00 AM	09/07/2000 12:00:00 AM
6149	2010	9	8	20.7692	09/08/2010 12:00:00 AM	09/08/2000 12:00:00 AM
6150	2010	9	9	20.7779	09/09/2010 12:00:00 AM	09/09/2000 12:00:00 AM
6151	2010	9	10	20.77	09/10/2010 12:00:00 AM	09/10/2000 12:00:00 AM
6152	2010	9	11	20.7596	09/11/2010 12:00:00 AM	09/11/2000 12:00:00 AM
6153	2010	9	12	20.7421	09/12/2010 12:00:00 AM	09/12/2000 12:00:00 AM
6154	2010	9	13	20.7258	09/13/2010 12:00:00 AM	09/13/2000 12:00:00 AM
6155	2010	9	14	20.7096	09/14/2010 12:00:00 AM	09/14/2000 12:00:00 AM
6156	2010	9	15	20.7138	09/15/2010 12:00:00 AM	09/15/2000 12:00:00 AM
6157	2010	9	16	20.7312	09/16/2010 12:00:00 AM	09/16/2000 12:00:00 AM
6158	2010	9	17	20.7821	09/17/2010 12:00:00 AM	09/17/2000 12:00:00 AM
6159	2010	9	18	20.9158	09/18/2010 12:00:00 AM	09/18/2000 12:00:00 AM
6160	2010	9	19	21.0317	09/19/2010 12:00:00 AM	09/19/2000 12:00:00 AM
6161	2010	9	20	21.0108	09/20/2010 12:00:00 AM	09/20/2000 12:00:00 AM
6162	2010	9	21	20.9321	09/21/2010 12:00:00 AM	09/21/2000 12:00:00 AM
6163	2010	9	22	20.885	09/22/2010 12:00:00 AM	09/22/2000 12:00:00 AM
6164	2010	9	23	20.8367	09/23/2010 12:00:00 AM	09/23/2000 12:00:00 AM
6165	2010	9	24	20.7848	09/24/2010 12:00:00 AM	09/24/2000 12:00:00 AM
6166	2010	9	25	20.7398	09/25/2010 12:00:00 AM	09/25/2000 12:00:00 AM
6167	2010	9	26	20.6846	09/26/2010 12:00:00 AM	09/26/2000 12:00:00 AM
6168	2010	9	27	20.6513	09/27/2010 12:00:00 AM	09/27/2000 12:00:00 AM
6169	2010	9	28	20.6396	09/28/2010 12:00:00 AM	09/28/2000 12:00:00 AM
6170	2010	9	29	20.6342	09/29/2010 12:00:00 AM	09/29/2000 12:00:00 AM
6171	2010	9	30	20.6375	09/30/2010 12:00:00 AM	09/30/2000 12:00:00 AM
6172	2010	10	1	20.6529	10/01/2010 12:00:00 AM	10/01/2000 12:00:00 AM
6173	2010	10	2	20.6513	10/02/2010 12:00:00 AM	10/02/2000 12:00:00 AM
6174	2010	10	3	20.6571	10/03/2010 12:00:00 AM	10/03/2000 12:00:00 AM
6175	2010	10	4	20.6562	10/04/2010 12:00:00 AM	10/04/2000 12:00:00 AM
6176	2010	10	5	20.6483	10/05/2010 12:00:00 AM	10/05/2000 12:00:00 AM
6177	2010	10	6	20.6483	10/06/2010 12:00:00 AM	10/06/2000 12:00:00 AM
6178	2010	10	7	20.6575	10/07/2010 12:00:00 AM	10/07/2000 12:00:00 AM
6179	2010	10	8	20.6604	10/08/2010 12:00:00 AM	10/08/2000 12:00:00 AM
6180	2010	10	9	20.725	10/09/2010 12:00:00 AM	10/09/2000 12:00:00 AM
6181	2010	10	10	20.8558	10/10/2010 12:00:00 AM	10/10/2000 12:00:00 AM
6182	2010	10	11	20.8433	10/11/2010 12:00:00 AM	10/11/2000 12:00:00 AM
6183	2010	10	12	20.7908	10/12/2010 12:00:00 AM	10/12/2000 12:00:00 AM
6184	2010	10	13	20.7383	10/13/2010 12:00:00 AM	10/13/2000 12:00:00 AM
6185	2010	10	14	20.6921	10/14/2010 12:00:00 AM	10/14/2000 12:00:00 AM
6186	2010	10	15	20.6375	10/15/2010 12:00:00 AM	10/15/2000 12:00:00 AM
6187	2010	10	16	20.5733	10/16/2010 12:00:00 AM	10/16/2000 12:00:00 AM
6188	2010	10	17	20.5054	10/17/2010 12:00:00 AM	10/17/2000 12:00:00 AM
6189	2010	10	18	20.4596	10/18/2010 12:00:00 AM	10/18/2000 12:00:00 AM
6190	2010	10	19	20.4371	10/19/2010 12:00:00 AM	10/19/2000 12:00:00 AM
6191	2010	10	20	20.4179	10/20/2010 12:00:00 AM	10/20/2000 12:00:00 AM
6192	2010	10	21	20.405	10/21/2010 12:00:00 AM	10/21/2000 12:00:00 AM
6193	2010	10	22	20.3817	10/22/2010 12:00:00 AM	10/22/2000 12:00:00 AM
6194	2010	10	23	20.3983	10/23/2010 12:00:00 AM	10/23/2000 12:00:00 AM
6195	2010	10	24	20.4875	10/24/2010 12:00:00 AM	10/24/2000 12:00:00 AM
6196	2010	10	25	20.5025	10/25/2010 12:00:00 AM	10/25/2000 12:00:00 AM
6197	2010	10	26	20.4867	10/26/2010 12:00:00 AM	10/26/2000 12:00:00 AM
6198	2010	10	27	20.4638	10/27/2010 12:00:00 AM	10/27/2000 12:00:00 AM
6199	2010	10	28	20.4462	10/28/2010 12:00:00 AM	10/28/2000 12:00:00 AM
6200	2010	10	29	20.4096	10/29/2010 12:00:00 AM	10/29/2000 12:00:00 AM
6201	2010	10	30	20.3983	10/30/2010 12:00:00 AM	10/30/2000 12:00:00 AM
6202	2010	10	31	20.395	10/31/2010 12:00:00 AM	10/31/2000 12:00:00 AM
6203	2010	11	1	20.5	11/01/2010 12:00:00 AM	11/01/2000 12:00:00 AM
6204	2010	11	2	20.4892	11/02/2010 12:00:00 AM	11/02/2000 12:00:00 AM
6205	2010	11	3	20.4108	11/03/2010 12:00:00 AM	11/03/2000 12:00:00 AM
6206	2010	11	4	20.3108	11/04/2010 12:00:00 AM	11/04/2000 12:00:00 AM
6207	2010	11	5	20.2025	11/05/2010 12:00:00 AM	11/05/2000 12:00:00 AM
6208	2010	11	6	20.1562	11/06/2010 12:00:00 AM	11/06/2000 12:00:00 AM
6209	2010	11	7	20.1625	11/07/2010 12:00:00 AM	11/07/2000 12:00:00 AM
6210	2010	11	8	20.1079	11/08/2010 12:00:00 AM	11/08/2000 12:00:00 AM
6211	2010	11	9	20.1	11/09/2010 12:00:00 AM	11/09/2000 12:00:00 AM
6212	2010	11	10	20.1046	11/10/2010 12:00:00 AM	11/10/2000 12:00:00 AM
6213	2010	11	11	20.1058	11/11/2010 12:00:00 AM	11/11/2000 12:00:00 AM
6214	2010	11	12	20.0946	11/12/2010 12:00:00 AM	11/12/2000 12:00:00 AM
6215	2010	11	13	20.0908	11/13/2010 12:00:00 AM	11/13/2000 12:00:00 AM
6216	2010	11	14	20.1067	11/14/2010 12:00:00 AM	11/14/2000 12:00:00 AM
6217	2010	11	15	20.0971	11/15/2010 12:00:00 AM	11/15/2000 12:00:00 AM
6218	2010	11	16	20.0938	11/16/2010 12:00:00 AM	11/16/2000 12:00:00 AM
6219	2010	11	17	20.0958	11/17/2010 12:00:00 AM	11/17/2000 12:00:00 AM
6220	2010	11	18	20.0875	11/18/2010 12:00:00 AM	11/18/2000 12:00:00 AM
6221	2010	11	19	20.0979	11/19/2010 12:00:00 AM	11/19/2000 12:00:00 AM
6222	2010	11	20	20.1137	11/20/2010 12:00:00 AM	11/20/2000 12:00:00 AM
6223	2010	11	21	20.1112	11/21/2010 12:00:00 AM	11/21/2000 12:00:00 AM
6224	2010	11	22	20.0717	11/22/2010 12:00:00 AM	11/22/2000 12:00:00 AM
6225	2010	11	23	20.1279	11/23/2010 12:00:00 AM	11/23/2000 12:00:00 AM
6226	2010	11	24	20.1071	11/24/2010 12:00:00 AM	11/24/2000 12:00:00 AM
6227	2010	11	25	20.095	11/25/2010 12:00:00 AM	11/25/2000 12:00:00 AM
6228	2010	11	26	20.1183	11/26/2010 12:00:00 AM	11/26/2000 12:00:00 AM
6229	2010	11	27	20.0825	11/27/2010 12:00:00 AM	11/27/2000 12:00:00 AM
6230	2010	11	28	20.1313	11/28/2010 12:00:00 AM	11/28/2000 12:00:00 AM
6231	2010	11	29	20.0825	11/29/2010 12:00:00 AM	11/29/2000 12:00:00 AM
6232	2010	11	30	20.0908	11/30/2010 12:00:00 AM	11/30/2000 12:00:00 AM
6233	2010	12	1	20.0571	12/01/2010 12:00:00 AM	12/01/2000 12:00:00 AM
6234	2010	12	2	20.0042	12/02/2010 12:00:00 AM	12/02/2000 12:00:00 AM
6235	2010	12	3	19.9954	12/03/2010 12:00:00 AM	12/03/2000 12:00:00 AM
6236	2010	12	4	20.0413	12/04/2010 12:00:00 AM	12/04/2000 12:00:00 AM
6237	2010	12	5	20.0108	12/05/2010 12:00:00 AM	12/05/2000 12:00:00 AM
6238	2010	12	6	19.9983	12/06/2010 12:00:00 AM	12/06/2000 12:00:00 AM
6239	2010	12	7	20.0396	12/07/2010 12:00:00 AM	12/07/2000 12:00:00 AM
6240	2010	12	8	20.1325	12/08/2010 12:00:00 AM	12/08/2000 12:00:00 AM
6241	2010	12	9	20.2033	12/09/2010 12:00:00 AM	12/09/2000 12:00:00 AM
6242	2010	12	10	20.1829	12/10/2010 12:00:00 AM	12/10/2000 12:00:00 AM
6243	2010	12	11	20.2237	12/11/2010 12:00:00 AM	12/11/2000 12:00:00 AM
6244	2010	12	12	20.595	12/12/2010 12:00:00 AM	12/12/2000 12:00:00 AM
6245	2010	12	13	20.5558	12/13/2010 12:00:00 AM	12/13/2000 12:00:00 AM
6246	2010	12	14	20.6617	12/14/2010 12:00:00 AM	12/14/2000 12:00:00 AM
6247	2010	12	15	20.4283	12/15/2010 12:00:00 AM	12/15/2000 12:00:00 AM
6248	2010	12	16	20.2688	12/16/2010 12:00:00 AM	12/16/2000 12:00:00 AM
6249	2010	12	17	20.2167	12/17/2010 12:00:00 AM	12/17/2000 12:00:00 AM
6250	2010	12	18	20.1388	12/18/2010 12:00:00 AM	12/18/2000 12:00:00 AM
6251	2010	12	19	20.0996	12/19/2010 12:00:00 AM	12/19/2000 12:00:00 AM
6252	2010	12	20	20.12	12/20/2010 12:00:00 AM	12/20/2000 12:00:00 AM
6253	2010	12	21	20.0842	12/21/2010 12:00:00 AM	12/21/2000 12:00:00 AM
6254	2010	12	22	20.0925	12/22/2010 12:00:00 AM	12/22/2000 12:00:00 AM
6255	2010	12	23	20.1042	12/23/2010 12:00:00 AM	12/23/2000 12:00:00 AM
6256	2010	12	24	20.1038	12/24/2010 12:00:00 AM	12/24/2000 12:00:00 AM
6257	2010	12	25	20.0904	12/25/2010 12:00:00 AM	12/25/2000 12:00:00 AM
6258	2010	12	26	20.0475	12/26/2010 12:00:00 AM	12/26/2000 12:00:00 AM
6259	2010	12	27	20.0162	12/27/2010 12:00:00 AM	12/27/2000 12:00:00 AM
6260	2010	12	28	19.9913	12/28/2010 12:00:00 AM	12/28/2000 12:00:00 AM
6261	2010	12	29	20.0108	12/29/2010 12:00:00 AM	12/29/2000 12:00:00 AM
6262	2010	12	30	20.0046	12/30/2010 12:00:00 AM	12/30/2000 12:00:00 AM
6263	2010	12	31	19.9887	12/31/2010 12:00:00 AM	12/31/2000 12:00:00 AM
6264	2011	1	1	20.0229	01/01/2011 12:00:00 AM	01/01/2000 12:00:00 AM
6265	2011	1	2	19.9908	01/02/2011 12:00:00 AM	01/02/2000 12:00:00 AM
6266	2011	1	3	20.0367	01/03/2011 12:00:00 AM	01/03/2000 12:00:00 AM
6267	2011	1	4	19.9988	01/04/2011 12:00:00 AM	01/04/2000 12:00:00 AM
6268	2011	1	5	19.9913	01/05/2011 12:00:00 AM	01/05/2000 12:00:00 AM
6269	2011	1	6	20.02	01/06/2011 12:00:00 AM	01/06/2000 12:00:00 AM
6270	2011	1	7	19.9817	01/07/2011 12:00:00 AM	01/07/2000 12:00:00 AM
6271	2011	1	8	19.9979	01/08/2011 12:00:00 AM	01/08/2000 12:00:00 AM
6272	2011	1	9	19.9854	01/09/2011 12:00:00 AM	01/09/2000 12:00:00 AM
6273	2011	1	10	20.0133	01/10/2011 12:00:00 AM	01/10/2000 12:00:00 AM
6274	2011	1	11	20.0329	01/11/2011 12:00:00 AM	01/11/2000 12:00:00 AM
6275	2011	1	12	20.0404	01/12/2011 12:00:00 AM	01/12/2000 12:00:00 AM
6276	2011	1	13	20.0008	01/13/2011 12:00:00 AM	01/13/2000 12:00:00 AM
6277	2011	1	14	19.9804	01/14/2011 12:00:00 AM	01/14/2000 12:00:00 AM
6278	2011	1	15	20.0279	01/15/2011 12:00:00 AM	01/15/2000 12:00:00 AM
6279	2011	1	16	20.0333	01/16/2011 12:00:00 AM	01/16/2000 12:00:00 AM
6280	2011	1	17	20.0404	01/17/2011 12:00:00 AM	01/17/2000 12:00:00 AM
6281	2011	1	18	20.0975	01/18/2011 12:00:00 AM	01/18/2000 12:00:00 AM
6282	2011	1	19	20.125	01/19/2011 12:00:00 AM	01/19/2000 12:00:00 AM
6283	2011	1	20	20.1258	01/20/2011 12:00:00 AM	01/20/2000 12:00:00 AM
6284	2011	1	21	20.2613	01/21/2011 12:00:00 AM	01/21/2000 12:00:00 AM
6285	2011	1	22	20.3496	01/22/2011 12:00:00 AM	01/22/2000 12:00:00 AM
6286	2011	1	23	20.3742	01/23/2011 12:00:00 AM	01/23/2000 12:00:00 AM
6287	2011	1	24	20.6192	01/24/2011 12:00:00 AM	01/24/2000 12:00:00 AM
6288	2011	1	25	20.6667	01/25/2011 12:00:00 AM	01/25/2000 12:00:00 AM
6289	2011	1	26	20.5529	01/26/2011 12:00:00 AM	01/26/2000 12:00:00 AM
6290	2011	1	27	20.355	01/27/2011 12:00:00 AM	01/27/2000 12:00:00 AM
6291	2011	1	28	20.1775	01/28/2011 12:00:00 AM	01/28/2000 12:00:00 AM
6292	2011	1	29	20.0742	01/29/2011 12:00:00 AM	01/29/2000 12:00:00 AM
6293	2011	1	30	20.0233	01/30/2011 12:00:00 AM	01/30/2000 12:00:00 AM
6294	2011	1	31	20.0679	01/31/2011 12:00:00 AM	01/31/2000 12:00:00 AM
6295	2011	2	1	20.0154	02/01/2011 12:00:00 AM	02/01/2000 12:00:00 AM
6296	2011	2	2	20.0192	02/02/2011 12:00:00 AM	02/02/2000 12:00:00 AM
6297	2011	2	3	19.9871	02/03/2011 12:00:00 AM	02/03/2000 12:00:00 AM
6298	2011	2	4	20.0063	02/04/2011 12:00:00 AM	02/04/2000 12:00:00 AM
6299	2011	2	5	20.0008	02/05/2011 12:00:00 AM	02/05/2000 12:00:00 AM
6300	2011	2	6	20.0012	02/06/2011 12:00:00 AM	02/06/2000 12:00:00 AM
6301	2011	2	7	20.0333	02/07/2011 12:00:00 AM	02/07/2000 12:00:00 AM
6302	2011	2	8	20.0167	02/08/2011 12:00:00 AM	02/08/2000 12:00:00 AM
6303	2011	2	9	19.9971	02/09/2011 12:00:00 AM	02/09/2000 12:00:00 AM
6304	2011	2	10	20.0033	02/10/2011 12:00:00 AM	02/10/2000 12:00:00 AM
6305	2011	2	11	20.0133	02/11/2011 12:00:00 AM	02/11/2000 12:00:00 AM
6306	2011	2	12	20.0329	02/12/2011 12:00:00 AM	02/12/2000 12:00:00 AM
6307	2011	2	13	20.0117	02/13/2011 12:00:00 AM	02/13/2000 12:00:00 AM
6308	2011	2	14	20.2063	02/14/2011 12:00:00 AM	02/14/2000 12:00:00 AM
6309	2011	2	15	20.2192	02/15/2011 12:00:00 AM	02/15/2000 12:00:00 AM
6310	2011	2	16	20.2096	02/16/2011 12:00:00 AM	02/16/2000 12:00:00 AM
6311	2011	2	17	20.2608	02/17/2011 12:00:00 AM	02/17/2000 12:00:00 AM
6312	2011	2	18	20.2975	02/18/2011 12:00:00 AM	02/18/2000 12:00:00 AM
6313	2011	2	19	20.3083	02/19/2011 12:00:00 AM	02/19/2000 12:00:00 AM
6314	2011	2	20	20.3342	02/20/2011 12:00:00 AM	02/20/2000 12:00:00 AM
6315	2011	2	21	20.3663	02/21/2011 12:00:00 AM	02/21/2000 12:00:00 AM
6316	2011	2	22	20.4067	02/22/2011 12:00:00 AM	02/22/2000 12:00:00 AM
6317	2011	2	23	20.4046	02/23/2011 12:00:00 AM	02/23/2000 12:00:00 AM
6318	2011	2	24	20.4375	02/24/2011 12:00:00 AM	02/24/2000 12:00:00 AM
6319	2011	2	25	20.4392	02/25/2011 12:00:00 AM	02/25/2000 12:00:00 AM
6320	2011	2	26	20.4921	02/26/2011 12:00:00 AM	02/26/2000 12:00:00 AM
6321	2011	2	27	20.5292	02/27/2011 12:00:00 AM	02/27/2000 12:00:00 AM
6322	2011	2	28	20.4746	02/28/2011 12:00:00 AM	02/28/2000 12:00:00 AM
6323	2011	3	1	20.5525	03/01/2011 12:00:00 AM	03/01/2000 12:00:00 AM
6324	2011	3	2	20.6038	03/02/2011 12:00:00 AM	03/02/2000 12:00:00 AM
6325	2011	3	3	20.6029	03/03/2011 12:00:00 AM	03/03/2000 12:00:00 AM
6326	2011	3	4	20.6354	03/04/2011 12:00:00 AM	03/04/2000 12:00:00 AM
6327	2011	3	5	20.6354	03/05/2011 12:00:00 AM	03/05/2000 12:00:00 AM
6328	2011	3	6	20.6854	03/06/2011 12:00:00 AM	03/06/2000 12:00:00 AM
6329	2011	3	7	20.6971	03/07/2011 12:00:00 AM	03/07/2000 12:00:00 AM
6330	2011	3	8	20.75	03/08/2011 12:00:00 AM	03/08/2000 12:00:00 AM
6331	2011	3	9	20.7829	03/09/2011 12:00:00 AM	03/09/2000 12:00:00 AM
6332	2011	3	10	20.7533	03/10/2011 12:00:00 AM	03/10/2000 12:00:00 AM
6333	2011	3	11	20.8012	03/11/2011 12:00:00 AM	03/11/2000 12:00:00 AM
6334	2011	3	12	20.8496	03/12/2011 12:00:00 AM	03/12/2000 12:00:00 AM
6335	2011	3	13	20.8725	03/13/2011 12:00:00 AM	03/13/2000 12:00:00 AM
6336	2011	3	14	20.9163	03/14/2011 12:00:00 AM	03/14/2000 12:00:00 AM
6337	2011	3	15	20.8983	03/15/2011 12:00:00 AM	03/15/2000 12:00:00 AM
6338	2011	3	16	20.9042	03/16/2011 12:00:00 AM	03/16/2000 12:00:00 AM
6339	2011	3	17	20.9375	03/17/2011 12:00:00 AM	03/17/2000 12:00:00 AM
6340	2011	3	18	20.9854	03/18/2011 12:00:00 AM	03/18/2000 12:00:00 AM
6341	2011	3	19	20.9683	03/19/2011 12:00:00 AM	03/19/2000 12:00:00 AM
6342	2011	3	20	21.0433	03/20/2011 12:00:00 AM	03/20/2000 12:00:00 AM
6343	2011	3	21	21.0154	03/21/2011 12:00:00 AM	03/21/2000 12:00:00 AM
6344	2011	3	22	21.0787	03/22/2011 12:00:00 AM	03/22/2000 12:00:00 AM
6345	2011	3	23	21.0646	03/23/2011 12:00:00 AM	03/23/2000 12:00:00 AM
6346	2011	3	24	21.1346	03/24/2011 12:00:00 AM	03/24/2000 12:00:00 AM
6347	2011	3	25	21.1062	03/25/2011 12:00:00 AM	03/25/2000 12:00:00 AM
6348	2011	3	26	21.1667	03/26/2011 12:00:00 AM	03/26/2000 12:00:00 AM
6349	2011	3	27	21.1999	03/27/2011 12:00:00 AM	03/27/2000 12:00:00 AM
6350	2011	3	28	21.2009	03/28/2011 12:00:00 AM	03/28/2000 12:00:00 AM
6351	2011	3	29	21.2467	03/29/2011 12:00:00 AM	03/29/2000 12:00:00 AM
6352	2011	3	30	21.2442	03/30/2011 12:00:00 AM	03/30/2000 12:00:00 AM
6353	2011	3	31	21.2721	03/31/2011 12:00:00 AM	03/31/2000 12:00:00 AM
6354	2011	4	1	21.335	04/01/2011 12:00:00 AM	04/01/2000 12:00:00 AM
6355	2011	4	2	21.3417	04/02/2011 12:00:00 AM	04/02/2000 12:00:00 AM
6356	2011	4	3	21.3375	04/03/2011 12:00:00 AM	04/03/2000 12:00:00 AM
6357	2011	4	4	21.3554	04/04/2011 12:00:00 AM	04/04/2000 12:00:00 AM
6358	2011	4	5	21.4533	04/05/2011 12:00:00 AM	04/05/2000 12:00:00 AM
6359	2011	4	6	21.4088	04/06/2011 12:00:00 AM	04/06/2000 12:00:00 AM
6360	2011	4	7	21.4129	04/07/2011 12:00:00 AM	04/07/2000 12:00:00 AM
6361	2011	4	8	21.415	04/08/2011 12:00:00 AM	04/08/2000 12:00:00 AM
6362	2011	4	9	21.4446	04/09/2011 12:00:00 AM	04/09/2000 12:00:00 AM
6363	2011	4	10	21.4213	04/10/2011 12:00:00 AM	04/10/2000 12:00:00 AM
6364	2011	4	11	21.4496	04/11/2011 12:00:00 AM	04/11/2000 12:00:00 AM
6365	2011	4	12	21.4688	04/12/2011 12:00:00 AM	04/12/2000 12:00:00 AM
6366	2011	4	13	21.42	04/13/2011 12:00:00 AM	04/13/2000 12:00:00 AM
6367	2011	4	14	21.5475	04/14/2011 12:00:00 AM	04/14/2000 12:00:00 AM
6368	2011	4	15	21.5138	04/15/2011 12:00:00 AM	04/15/2000 12:00:00 AM
6369	2011	4	16	21.5567	04/16/2011 12:00:00 AM	04/16/2000 12:00:00 AM
6370	2011	4	17	21.5325	04/17/2011 12:00:00 AM	04/17/2000 12:00:00 AM
6371	2011	4	18	21.6221	04/18/2011 12:00:00 AM	04/18/2000 12:00:00 AM
6372	2011	4	19	21.6687	04/19/2011 12:00:00 AM	04/19/2000 12:00:00 AM
6373	2011	4	20	21.6879	04/20/2011 12:00:00 AM	04/20/2000 12:00:00 AM
6374	2011	4	21	21.6533	04/21/2011 12:00:00 AM	04/21/2000 12:00:00 AM
6375	2011	4	22	21.665	04/22/2011 12:00:00 AM	04/22/2000 12:00:00 AM
6376	2011	4	23	21.7204	04/23/2011 12:00:00 AM	04/23/2000 12:00:00 AM
6377	2011	4	24	21.6875	04/24/2011 12:00:00 AM	04/24/2000 12:00:00 AM
6378	2011	4	25	21.7733	04/25/2011 12:00:00 AM	04/25/2000 12:00:00 AM
6379	2011	4	26	21.7812	04/26/2011 12:00:00 AM	04/26/2000 12:00:00 AM
6380	2011	4	27	21.7383	04/27/2011 12:00:00 AM	04/27/2000 12:00:00 AM
6381	2011	4	28	21.7583	04/28/2011 12:00:00 AM	04/28/2000 12:00:00 AM
6382	2011	4	29	21.8163	04/29/2011 12:00:00 AM	04/29/2000 12:00:00 AM
6383	2011	4	30	21.7817	04/30/2011 12:00:00 AM	04/30/2000 12:00:00 AM
6384	2011	5	1	21.825	05/01/2011 12:00:00 AM	05/01/2000 12:00:00 AM
6385	2011	5	2	21.8192	05/02/2011 12:00:00 AM	05/02/2000 12:00:00 AM
6386	2011	5	3	21.8012	05/03/2011 12:00:00 AM	05/03/2000 12:00:00 AM
6387	2011	5	4	21.8471	05/04/2011 12:00:00 AM	05/04/2000 12:00:00 AM
6388	2011	5	5	21.835	05/05/2011 12:00:00 AM	05/05/2000 12:00:00 AM
6389	2011	5	6	21.8204	05/06/2011 12:00:00 AM	05/06/2000 12:00:00 AM
6390	2011	5	7	21.8046	05/07/2011 12:00:00 AM	05/07/2000 12:00:00 AM
6391	2011	5	8	21.8167	05/08/2011 12:00:00 AM	05/08/2000 12:00:00 AM
6392	2011	5	9	21.8487	05/09/2011 12:00:00 AM	05/09/2000 12:00:00 AM
6393	2011	5	10	21.8321	05/10/2011 12:00:00 AM	05/10/2000 12:00:00 AM
6394	2011	5	11	21.8062	05/11/2011 12:00:00 AM	05/11/2000 12:00:00 AM
6395	2011	5	12	21.8092	05/12/2011 12:00:00 AM	05/12/2000 12:00:00 AM
6396	2011	5	13	21.8287	05/13/2011 12:00:00 AM	05/13/2000 12:00:00 AM
6397	2011	5	14	21.8254	05/14/2011 12:00:00 AM	05/14/2000 12:00:00 AM
6398	2011	5	15	21.7925	05/15/2011 12:00:00 AM	05/15/2000 12:00:00 AM
6399	2011	5	16	21.8258	05/16/2011 12:00:00 AM	05/16/2000 12:00:00 AM
6400	2011	5	17	21.8058	05/17/2011 12:00:00 AM	05/17/2000 12:00:00 AM
6401	2011	5	18	21.805	05/18/2011 12:00:00 AM	05/18/2000 12:00:00 AM
6402	2011	5	19	21.805	05/19/2011 12:00:00 AM	05/19/2000 12:00:00 AM
6403	2011	5	20	21.81	05/20/2011 12:00:00 AM	05/20/2000 12:00:00 AM
6404	2011	5	21	21.8067	05/21/2011 12:00:00 AM	05/21/2000 12:00:00 AM
6405	2011	5	22	21.8017	05/22/2011 12:00:00 AM	05/22/2000 12:00:00 AM
6406	2011	5	23	21.8258	05/23/2011 12:00:00 AM	05/23/2000 12:00:00 AM
6407	2011	5	24	21.8225	05/24/2011 12:00:00 AM	05/24/2000 12:00:00 AM
6408	2011	5	25	21.7983	05/25/2011 12:00:00 AM	05/25/2000 12:00:00 AM
6409	2011	5	26	21.8108	05/26/2011 12:00:00 AM	05/26/2000 12:00:00 AM
6410	2011	5	27	21.8183	05/27/2011 12:00:00 AM	05/27/2000 12:00:00 AM
6411	2011	5	28	21.7029	05/28/2011 12:00:00 AM	05/28/2000 12:00:00 AM
6412	2011	5	29	21.735	05/29/2011 12:00:00 AM	05/29/2000 12:00:00 AM
6413	2011	5	30	21.7658	05/30/2011 12:00:00 AM	05/30/2000 12:00:00 AM
6414	2011	5	31	21.7792	05/31/2011 12:00:00 AM	05/31/2000 12:00:00 AM
6415	2011	6	1	21.8483	06/01/2011 12:00:00 AM	06/01/2000 12:00:00 AM
6416	2011	6	2	21.8442	06/02/2011 12:00:00 AM	06/02/2000 12:00:00 AM
6417	2011	6	3	21.8929	06/03/2011 12:00:00 AM	06/03/2000 12:00:00 AM
6418	2011	6	4	21.9204	06/04/2011 12:00:00 AM	06/04/2000 12:00:00 AM
6419	2011	6	5	21.8938	06/05/2011 12:00:00 AM	06/05/2000 12:00:00 AM
6420	2011	6	6	21.9013	06/06/2011 12:00:00 AM	06/06/2000 12:00:00 AM
6421	2011	6	7	21.9237	06/07/2011 12:00:00 AM	06/07/2000 12:00:00 AM
6422	2011	6	8	21.9446	06/08/2011 12:00:00 AM	06/08/2000 12:00:00 AM
6423	2011	6	9	21.9262	06/09/2011 12:00:00 AM	06/09/2000 12:00:00 AM
6424	2011	6	10	21.9112	06/10/2011 12:00:00 AM	06/10/2000 12:00:00 AM
6425	2011	6	11	21.9312	06/11/2011 12:00:00 AM	06/11/2000 12:00:00 AM
6426	2011	6	12	21.9329	06/12/2011 12:00:00 AM	06/12/2000 12:00:00 AM
6427	2011	6	13	21.9008	06/13/2011 12:00:00 AM	06/13/2000 12:00:00 AM
6428	2011	6	14	21.9304	06/14/2011 12:00:00 AM	06/14/2000 12:00:00 AM
6429	2011	6	15	21.8929	06/15/2011 12:00:00 AM	06/15/2000 12:00:00 AM
6430	2011	6	16	21.9304	06/16/2011 12:00:00 AM	06/16/2000 12:00:00 AM
6431	2011	6	17	21.9033	06/17/2011 12:00:00 AM	06/17/2000 12:00:00 AM
6432	2011	6	18	21.92	06/18/2011 12:00:00 AM	06/18/2000 12:00:00 AM
6433	2011	6	19	21.8883	06/19/2011 12:00:00 AM	06/19/2000 12:00:00 AM
6434	2011	6	20	21.9217	06/20/2011 12:00:00 AM	06/20/2000 12:00:00 AM
6435	2011	6	21	21.935	06/21/2011 12:00:00 AM	06/21/2000 12:00:00 AM
6436	2011	6	22	21.8733	06/22/2011 12:00:00 AM	06/22/2000 12:00:00 AM
6437	2011	6	23	21.9029	06/23/2011 12:00:00 AM	06/23/2000 12:00:00 AM
6438	2011	6	24	21.9479	06/24/2011 12:00:00 AM	06/24/2000 12:00:00 AM
6439	2011	6	25	21.9138	06/25/2011 12:00:00 AM	06/25/2000 12:00:00 AM
6440	2011	6	26	21.9208	06/26/2011 12:00:00 AM	06/26/2000 12:00:00 AM
6441	2011	6	27	21.9288	06/27/2011 12:00:00 AM	06/27/2000 12:00:00 AM
6442	2011	6	28	21.9283	06/28/2011 12:00:00 AM	06/28/2000 12:00:00 AM
6443	2011	6	29	21.9079	06/29/2011 12:00:00 AM	06/29/2000 12:00:00 AM
6444	2011	6	30	21.9183	06/30/2011 12:00:00 AM	06/30/2000 12:00:00 AM
6445	2011	7	1	21.9179	07/01/2011 12:00:00 AM	07/01/2000 12:00:00 AM
6446	2011	7	2	21.92	07/02/2011 12:00:00 AM	07/02/2000 12:00:00 AM
6447	2011	7	3	21.9104	07/03/2011 12:00:00 AM	07/03/2000 12:00:00 AM
6448	2011	7	4	21.91	07/04/2011 12:00:00 AM	07/04/2000 12:00:00 AM
6449	2011	7	5	21.8987	07/05/2011 12:00:00 AM	07/05/2000 12:00:00 AM
6450	2011	7	6	21.8929	07/06/2011 12:00:00 AM	07/06/2000 12:00:00 AM
6451	2011	7	7	21.895	07/07/2011 12:00:00 AM	07/07/2000 12:00:00 AM
6452	2011	7	8	21.8667	07/08/2011 12:00:00 AM	07/08/2000 12:00:00 AM
6453	2011	7	9	21.8467	07/09/2011 12:00:00 AM	07/09/2000 12:00:00 AM
6454	2011	7	10	21.8433	07/10/2011 12:00:00 AM	07/10/2000 12:00:00 AM
6455	2011	7	11	21.8217	07/11/2011 12:00:00 AM	07/11/2000 12:00:00 AM
6456	2011	7	12	21.8321	07/12/2011 12:00:00 AM	07/12/2000 12:00:00 AM
6457	2011	7	13	21.8454	07/13/2011 12:00:00 AM	07/13/2000 12:00:00 AM
6458	2011	7	14	21.8533	07/14/2011 12:00:00 AM	07/14/2000 12:00:00 AM
6459	2011	7	15	21.8388	07/15/2011 12:00:00 AM	07/15/2000 12:00:00 AM
6460	2011	7	16	21.8492	07/16/2011 12:00:00 AM	07/16/2000 12:00:00 AM
6461	2011	7	17	21.8458	07/17/2011 12:00:00 AM	07/17/2000 12:00:00 AM
6462	2011	7	18	21.8287	07/18/2011 12:00:00 AM	07/18/2000 12:00:00 AM
6463	2011	7	19	21.8171	07/19/2011 12:00:00 AM	07/19/2000 12:00:00 AM
6464	2011	7	20	21.7983	07/20/2011 12:00:00 AM	07/20/2000 12:00:00 AM
6465	2011	7	21	21.7858	07/21/2011 12:00:00 AM	07/21/2000 12:00:00 AM
6466	2011	7	22	21.7437	07/22/2011 12:00:00 AM	07/22/2000 12:00:00 AM
6467	2011	7	23	21.7063	07/23/2011 12:00:00 AM	07/23/2000 12:00:00 AM
6468	2011	7	24	21.6846	07/24/2011 12:00:00 AM	07/24/2000 12:00:00 AM
6469	2011	7	25	21.6917	07/25/2011 12:00:00 AM	07/25/2000 12:00:00 AM
6470	2011	7	26	21.6808	07/26/2011 12:00:00 AM	07/26/2000 12:00:00 AM
6471	2011	7	27	21.6617	07/27/2011 12:00:00 AM	07/27/2000 12:00:00 AM
6472	2011	7	28	21.6392	07/28/2011 12:00:00 AM	07/28/2000 12:00:00 AM
6473	2011	7	29	21.605	07/29/2011 12:00:00 AM	07/29/2000 12:00:00 AM
6474	2011	7	30	21.5708	07/30/2011 12:00:00 AM	07/30/2000 12:00:00 AM
6475	2011	7	31	21.5379	07/31/2011 12:00:00 AM	07/31/2000 12:00:00 AM
6476	2011	8	1	21.495	08/01/2011 12:00:00 AM	08/01/2000 12:00:00 AM
6477	2011	8	2	21.4833	08/02/2011 12:00:00 AM	08/02/2000 12:00:00 AM
6478	2011	8	3	21.4513	08/03/2011 12:00:00 AM	08/03/2000 12:00:00 AM
6479	2011	8	4	21.4221	08/04/2011 12:00:00 AM	08/04/2000 12:00:00 AM
6480	2011	8	5	21.3963	08/05/2011 12:00:00 AM	08/05/2000 12:00:00 AM
6481	2011	8	6	21.3504	08/06/2011 12:00:00 AM	08/06/2000 12:00:00 AM
6482	2011	8	7	21.3246	08/07/2011 12:00:00 AM	08/07/2000 12:00:00 AM
6483	2011	8	8	21.2875	08/08/2011 12:00:00 AM	08/08/2000 12:00:00 AM
6484	2011	8	9	21.2479	08/09/2011 12:00:00 AM	08/09/2000 12:00:00 AM
6485	2011	8	10	21.2221	08/10/2011 12:00:00 AM	08/10/2000 12:00:00 AM
6486	2011	8	11	21.1771	08/11/2011 12:00:00 AM	08/11/2000 12:00:00 AM
6487	2011	8	12	21.1308	08/12/2011 12:00:00 AM	08/12/2000 12:00:00 AM
6488	2011	8	13	21.1054	08/13/2011 12:00:00 AM	08/13/2000 12:00:00 AM
6489	2011	8	14	21.0817	08/14/2011 12:00:00 AM	08/14/2000 12:00:00 AM
6490	2011	8	15	21.0604	08/15/2011 12:00:00 AM	08/15/2000 12:00:00 AM
6491	2011	8	16	21.0296	08/16/2011 12:00:00 AM	08/16/2000 12:00:00 AM
6492	2011	8	17	21.0113	08/17/2011 12:00:00 AM	08/17/2000 12:00:00 AM
6493	2011	8	18	20.9871	08/18/2011 12:00:00 AM	08/18/2000 12:00:00 AM
6494	2011	8	19	20.9537	08/19/2011 12:00:00 AM	08/19/2000 12:00:00 AM
6495	2011	8	20	20.9229	08/20/2011 12:00:00 AM	08/20/2000 12:00:00 AM
6496	2011	8	21	20.9125	08/21/2011 12:00:00 AM	08/21/2000 12:00:00 AM
6497	2011	8	22	20.8996	08/22/2011 12:00:00 AM	08/22/2000 12:00:00 AM
6498	2011	8	23	20.8917	08/23/2011 12:00:00 AM	08/23/2000 12:00:00 AM
6499	2011	8	24	20.8675	08/24/2011 12:00:00 AM	08/24/2000 12:00:00 AM
6500	2011	8	25	20.8613	08/25/2011 12:00:00 AM	08/25/2000 12:00:00 AM
6501	2011	8	26	20.8333	08/26/2011 12:00:00 AM	08/26/2000 12:00:00 AM
6502	2011	8	27	20.8113	08/27/2011 12:00:00 AM	08/27/2000 12:00:00 AM
6503	2011	8	28	20.7804	08/28/2011 12:00:00 AM	08/28/2000 12:00:00 AM
6504	2011	8	29	20.75	08/29/2011 12:00:00 AM	08/29/2000 12:00:00 AM
6505	2011	8	30	20.7229	08/30/2011 12:00:00 AM	08/30/2000 12:00:00 AM
6506	2011	8	31	20.6946	08/31/2011 12:00:00 AM	08/31/2000 12:00:00 AM
6507	2011	9	1	20.6725	09/01/2011 12:00:00 AM	09/01/2000 12:00:00 AM
6508	2011	9	2	20.6754	09/02/2011 12:00:00 AM	09/02/2000 12:00:00 AM
6509	2011	9	3	20.6583	09/03/2011 12:00:00 AM	09/03/2000 12:00:00 AM
6510	2011	9	4	20.6396	09/04/2011 12:00:00 AM	09/04/2000 12:00:00 AM
6511	2011	9	5	20.6196	09/05/2011 12:00:00 AM	09/05/2000 12:00:00 AM
6512	2011	9	6	20.6008	09/06/2011 12:00:00 AM	09/06/2000 12:00:00 AM
6513	2011	9	7	20.575	09/07/2011 12:00:00 AM	09/07/2000 12:00:00 AM
6514	2011	9	8	20.5671	09/08/2011 12:00:00 AM	09/08/2000 12:00:00 AM
6515	2011	9	9	20.5442	09/09/2011 12:00:00 AM	09/09/2000 12:00:00 AM
6516	2011	9	10	20.5408	09/10/2011 12:00:00 AM	09/10/2000 12:00:00 AM
6517	2011	9	11	20.5362	09/11/2011 12:00:00 AM	09/11/2000 12:00:00 AM
6518	2011	9	12	20.5217	09/12/2011 12:00:00 AM	09/12/2000 12:00:00 AM
6519	2011	9	13	20.5021	09/13/2011 12:00:00 AM	09/13/2000 12:00:00 AM
6520	2011	9	14	20.4992	09/14/2011 12:00:00 AM	09/14/2000 12:00:00 AM
6521	2011	9	15	20.4862	09/15/2011 12:00:00 AM	09/15/2000 12:00:00 AM
6522	2011	9	16	20.4592	09/16/2011 12:00:00 AM	09/16/2000 12:00:00 AM
6523	2011	9	17	20.4546	09/17/2011 12:00:00 AM	09/17/2000 12:00:00 AM
6524	2011	9	18	20.46	09/18/2011 12:00:00 AM	09/18/2000 12:00:00 AM
6525	2011	9	19	20.4517	09/19/2011 12:00:00 AM	09/19/2000 12:00:00 AM
6526	2011	9	20	20.4521	09/20/2011 12:00:00 AM	09/20/2000 12:00:00 AM
6527	2011	9	21	20.4479	09/21/2011 12:00:00 AM	09/21/2000 12:00:00 AM
6528	2011	9	22	20.4438	09/22/2011 12:00:00 AM	09/22/2000 12:00:00 AM
6529	2011	9	23	20.4421	09/23/2011 12:00:00 AM	09/23/2000 12:00:00 AM
6530	2011	9	24	20.4488	09/24/2011 12:00:00 AM	09/24/2000 12:00:00 AM
6531	2011	9	25	20.4583	09/25/2011 12:00:00 AM	09/25/2000 12:00:00 AM
6532	2011	9	26	20.4817	09/26/2011 12:00:00 AM	09/26/2000 12:00:00 AM
6533	2011	9	27	20.4988	09/27/2011 12:00:00 AM	09/27/2000 12:00:00 AM
6534	2011	9	28	20.4808	09/28/2011 12:00:00 AM	09/28/2000 12:00:00 AM
6535	2011	9	29	20.4854	09/29/2011 12:00:00 AM	09/29/2000 12:00:00 AM
6536	2011	9	30	20.4833	09/30/2011 12:00:00 AM	09/30/2000 12:00:00 AM
6537	2011	10	1	20.4804	10/01/2011 12:00:00 AM	10/01/2000 12:00:00 AM
6538	2011	10	2	20.4946	10/02/2011 12:00:00 AM	10/02/2000 12:00:00 AM
6539	2011	10	3	20.5054	10/03/2011 12:00:00 AM	10/03/2000 12:00:00 AM
6540	2011	10	4	20.5117	10/04/2011 12:00:00 AM	10/04/2000 12:00:00 AM
6541	2011	10	5	20.5383	10/05/2011 12:00:00 AM	10/05/2000 12:00:00 AM
6542	2011	10	6	20.5896	10/06/2011 12:00:00 AM	10/06/2000 12:00:00 AM
6543	2011	10	7	20.6288	10/07/2011 12:00:00 AM	10/07/2000 12:00:00 AM
6544	2011	10	8	20.6592	10/08/2011 12:00:00 AM	10/08/2000 12:00:00 AM
6545	2011	10	9	20.6812	10/09/2011 12:00:00 AM	10/09/2000 12:00:00 AM
6546	2011	10	10	20.7304	10/10/2011 12:00:00 AM	10/10/2000 12:00:00 AM
6547	2011	10	11	20.6496	10/11/2011 12:00:00 AM	10/11/2000 12:00:00 AM
6548	2011	10	12	20.5	10/12/2011 12:00:00 AM	10/12/2000 12:00:00 AM
6549	2011	10	13	20.4967	10/13/2011 12:00:00 AM	10/13/2000 12:00:00 AM
6550	2011	10	14	20.4992	10/14/2011 12:00:00 AM	10/14/2000 12:00:00 AM
6551	2011	10	15	20.5008	10/15/2011 12:00:00 AM	10/15/2000 12:00:00 AM
6552	2011	10	16	20.5104	10/16/2011 12:00:00 AM	10/16/2000 12:00:00 AM
6553	2011	10	17	20.495	10/17/2011 12:00:00 AM	10/17/2000 12:00:00 AM
6554	2011	10	18	20.5017	10/18/2011 12:00:00 AM	10/18/2000 12:00:00 AM
6555	2011	10	19	20.5304	10/19/2011 12:00:00 AM	10/19/2000 12:00:00 AM
6556	2011	10	20	20.5267	10/20/2011 12:00:00 AM	10/20/2000 12:00:00 AM
6557	2011	10	21	20.5421	10/21/2011 12:00:00 AM	10/21/2000 12:00:00 AM
6558	2011	10	22	20.6042	10/22/2011 12:00:00 AM	10/22/2000 12:00:00 AM
6559	2011	10	23	20.6321	10/23/2011 12:00:00 AM	10/23/2000 12:00:00 AM
6560	2011	10	24	20.59	10/24/2011 12:00:00 AM	10/24/2000 12:00:00 AM
6561	2011	10	25	20.5717	10/25/2011 12:00:00 AM	10/25/2000 12:00:00 AM
6562	2011	10	26	20.5813	10/26/2011 12:00:00 AM	10/26/2000 12:00:00 AM
6563	2011	10	27	20.5663	10/27/2011 12:00:00 AM	10/27/2000 12:00:00 AM
6564	2011	10	28	20.555	10/28/2011 12:00:00 AM	10/28/2000 12:00:00 AM
6565	2011	10	29	20.4904	10/29/2011 12:00:00 AM	10/29/2000 12:00:00 AM
6566	2011	10	30	20.4704	10/30/2011 12:00:00 AM	10/30/2000 12:00:00 AM
6567	2011	10	31	20.5071	10/31/2011 12:00:00 AM	10/31/2000 12:00:00 AM
6568	2011	11	1	20.4692	11/01/2011 12:00:00 AM	11/01/2000 12:00:00 AM
6569	2011	11	2	20.4404	11/02/2011 12:00:00 AM	11/02/2000 12:00:00 AM
6570	2011	11	3	20.4633	11/03/2011 12:00:00 AM	11/03/2000 12:00:00 AM
6571	2011	11	4	20.4333	11/04/2011 12:00:00 AM	11/04/2000 12:00:00 AM
6572	2011	11	5	20.3925	11/05/2011 12:00:00 AM	11/05/2000 12:00:00 AM
6573	2011	11	6	20.3946	11/06/2011 12:00:00 AM	11/06/2000 12:00:00 AM
6574	2011	11	7	20.3983	11/07/2011 12:00:00 AM	11/07/2000 12:00:00 AM
6575	2011	11	8	20.3817	11/08/2011 12:00:00 AM	11/08/2000 12:00:00 AM
6576	2011	11	9	20.3404	11/09/2011 12:00:00 AM	11/09/2000 12:00:00 AM
6577	2011	11	10	20.3392	11/10/2011 12:00:00 AM	11/10/2000 12:00:00 AM
6578	2011	11	11	20.3225	11/11/2011 12:00:00 AM	11/11/2000 12:00:00 AM
6579	2011	11	12	20.3233	11/12/2011 12:00:00 AM	11/12/2000 12:00:00 AM
6580	2011	11	13	20.25	11/13/2011 12:00:00 AM	11/13/2000 12:00:00 AM
6581	2011	11	14	20.2779	11/14/2011 12:00:00 AM	11/14/2000 12:00:00 AM
6582	2011	11	15	20.2571	11/15/2011 12:00:00 AM	11/15/2000 12:00:00 AM
6583	2011	11	16	20.2362	11/16/2011 12:00:00 AM	11/16/2000 12:00:00 AM
6584	2011	11	17	20.1988	11/17/2011 12:00:00 AM	11/17/2000 12:00:00 AM
6585	2011	11	18	20.1967	11/18/2011 12:00:00 AM	11/18/2000 12:00:00 AM
6586	2011	11	19	20.1992	11/19/2011 12:00:00 AM	11/19/2000 12:00:00 AM
6587	2011	11	20	20.1671	11/20/2011 12:00:00 AM	11/20/2000 12:00:00 AM
6588	2011	11	21	20.1638	11/21/2011 12:00:00 AM	11/21/2000 12:00:00 AM
6589	2011	11	22	20.1858	11/22/2011 12:00:00 AM	11/22/2000 12:00:00 AM
6590	2011	11	23	20.2758	11/23/2011 12:00:00 AM	11/23/2000 12:00:00 AM
6591	2011	11	24	20.2021	11/24/2011 12:00:00 AM	11/24/2000 12:00:00 AM
6592	2011	11	25	20.0617	11/25/2011 12:00:00 AM	11/25/2000 12:00:00 AM
6593	2011	11	26	20.0542	11/26/2011 12:00:00 AM	11/26/2000 12:00:00 AM
6594	2011	11	27	20.0587	11/27/2011 12:00:00 AM	11/27/2000 12:00:00 AM
6595	2011	11	28	20.0383	11/28/2011 12:00:00 AM	11/28/2000 12:00:00 AM
6596	2011	11	29	20.0254	11/29/2011 12:00:00 AM	11/29/2000 12:00:00 AM
6597	2011	11	30	20.0071	11/30/2011 12:00:00 AM	11/30/2000 12:00:00 AM
6598	2011	12	1	20.0067	12/01/2011 12:00:00 AM	12/01/2000 12:00:00 AM
6599	2011	12	2	20.0025	12/02/2011 12:00:00 AM	12/02/2000 12:00:00 AM
6600	2011	12	3	20.0033	12/03/2011 12:00:00 AM	12/03/2000 12:00:00 AM
6601	2011	12	4	20.0092	12/04/2011 12:00:00 AM	12/04/2000 12:00:00 AM
6602	2011	12	5	19.9892	12/05/2011 12:00:00 AM	12/05/2000 12:00:00 AM
6603	2011	12	6	20.0146	12/06/2011 12:00:00 AM	12/06/2000 12:00:00 AM
6604	2011	12	7	19.9892	12/07/2011 12:00:00 AM	12/07/2000 12:00:00 AM
6605	2011	12	8	20.0113	12/08/2011 12:00:00 AM	12/08/2000 12:00:00 AM
6606	2011	12	9	19.9975	12/09/2011 12:00:00 AM	12/09/2000 12:00:00 AM
6607	2011	12	10	20.0113	12/10/2011 12:00:00 AM	12/10/2000 12:00:00 AM
6608	2011	12	11	20.0012	12/11/2011 12:00:00 AM	12/11/2000 12:00:00 AM
6609	2011	12	12	20.0021	12/12/2011 12:00:00 AM	12/12/2000 12:00:00 AM
6610	2011	12	13	20.0046	12/13/2011 12:00:00 AM	12/13/2000 12:00:00 AM
6611	2011	12	14	19.9967	12/14/2011 12:00:00 AM	12/14/2000 12:00:00 AM
6612	2011	12	15	20.0054	12/15/2011 12:00:00 AM	12/15/2000 12:00:00 AM
6613	2011	12	16	19.9879	12/16/2011 12:00:00 AM	12/16/2000 12:00:00 AM
6614	2011	12	17	20.0038	12/17/2011 12:00:00 AM	12/17/2000 12:00:00 AM
6615	2011	12	18	19.9971	12/18/2011 12:00:00 AM	12/18/2000 12:00:00 AM
6616	2011	12	19	19.9846	12/19/2011 12:00:00 AM	12/19/2000 12:00:00 AM
6617	2011	12	20	19.9988	12/20/2011 12:00:00 AM	12/20/2000 12:00:00 AM
6618	2011	12	21	20.0121	12/21/2011 12:00:00 AM	12/21/2000 12:00:00 AM
6619	2011	12	22	20.0029	12/22/2011 12:00:00 AM	12/22/2000 12:00:00 AM
6620	2011	12	23	19.9808	12/23/2011 12:00:00 AM	12/23/2000 12:00:00 AM
6621	2011	12	24	19.9979	12/24/2011 12:00:00 AM	12/24/2000 12:00:00 AM
6622	2011	12	25	20.0133	12/25/2011 12:00:00 AM	12/25/2000 12:00:00 AM
6623	2011	12	26	19.9871	12/26/2011 12:00:00 AM	12/26/2000 12:00:00 AM
6624	2011	12	27	20.0133	12/27/2011 12:00:00 AM	12/27/2000 12:00:00 AM
6625	2011	12	28	20.005	12/28/2011 12:00:00 AM	12/28/2000 12:00:00 AM
6626	2011	12	29	20.02	12/29/2011 12:00:00 AM	12/29/2000 12:00:00 AM
6627	2011	12	30	20.0017	12/30/2011 12:00:00 AM	12/30/2000 12:00:00 AM
6628	2011	12	31	20.0008	12/31/2011 12:00:00 AM	12/31/2000 12:00:00 AM
6629	2012	1	1	20.0063	01/01/2012 12:00:00 AM	01/01/2000 12:00:00 AM
6630	2012	1	2	20.0125	01/02/2012 12:00:00 AM	01/02/2000 12:00:00 AM
6631	2012	1	3	19.9825	01/03/2012 12:00:00 AM	01/03/2000 12:00:00 AM
6632	2012	1	4	20.0225	01/04/2012 12:00:00 AM	01/04/2000 12:00:00 AM
6633	2012	1	5	19.9975	01/05/2012 12:00:00 AM	01/05/2000 12:00:00 AM
6634	2012	1	6	20.0221	01/06/2012 12:00:00 AM	01/06/2000 12:00:00 AM
6635	2012	1	7	19.9796	01/07/2012 12:00:00 AM	01/07/2000 12:00:00 AM
6636	2012	1	8	20.0233	01/08/2012 12:00:00 AM	01/08/2000 12:00:00 AM
6637	2012	1	9	20.025	01/09/2012 12:00:00 AM	01/09/2000 12:00:00 AM
6638	2012	1	10	20.01	01/10/2012 12:00:00 AM	01/10/2000 12:00:00 AM
6639	2012	1	11	20.0871	01/11/2012 12:00:00 AM	01/11/2000 12:00:00 AM
6640	2012	1	12	20.1533	01/12/2012 12:00:00 AM	01/12/2000 12:00:00 AM
6641	2012	1	13	20.1446	01/13/2012 12:00:00 AM	01/13/2000 12:00:00 AM
6642	2012	1	14	20.0971	01/14/2012 12:00:00 AM	01/14/2000 12:00:00 AM
6643	2012	1	15	20.1071	01/15/2012 12:00:00 AM	01/15/2000 12:00:00 AM
6644	2012	1	16	20.0946	01/16/2012 12:00:00 AM	01/16/2000 12:00:00 AM
6645	2012	1	17	20.1346	01/17/2012 12:00:00 AM	01/17/2000 12:00:00 AM
6646	2012	1	18	20.1479	01/18/2012 12:00:00 AM	01/18/2000 12:00:00 AM
6647	2012	1	19	20.1025	01/19/2012 12:00:00 AM	01/19/2000 12:00:00 AM
6648	2012	1	20	20.0263	01/20/2012 12:00:00 AM	01/20/2000 12:00:00 AM
6649	2012	1	21	20	01/21/2012 12:00:00 AM	01/21/2000 12:00:00 AM
6650	2012	1	22	20.0079	01/22/2012 12:00:00 AM	01/22/2000 12:00:00 AM
6651	2012	1	23	20.0471	01/23/2012 12:00:00 AM	01/23/2000 12:00:00 AM
6652	2012	1	24	20.0267	01/24/2012 12:00:00 AM	01/24/2000 12:00:00 AM
6653	2012	1	25	20.0508	01/25/2012 12:00:00 AM	01/25/2000 12:00:00 AM
6654	2012	1	26	20.0767	01/26/2012 12:00:00 AM	01/26/2000 12:00:00 AM
6655	2012	1	27	20.0754	01/27/2012 12:00:00 AM	01/27/2000 12:00:00 AM
6656	2012	1	28	19.9946	01/28/2012 12:00:00 AM	01/28/2000 12:00:00 AM
6657	2012	1	29	20.0263	01/29/2012 12:00:00 AM	01/29/2000 12:00:00 AM
6658	2012	1	30	20.1654	01/30/2012 12:00:00 AM	01/30/2000 12:00:00 AM
6659	2012	1	31	20.2408	01/31/2012 12:00:00 AM	01/31/2000 12:00:00 AM
6660	2012	2	1	20.3654	02/01/2012 12:00:00 AM	02/01/2000 12:00:00 AM
6661	2012	2	2	20.3704	02/02/2012 12:00:00 AM	02/02/2000 12:00:00 AM
6662	2012	2	3	20.135	02/03/2012 12:00:00 AM	02/03/2000 12:00:00 AM
6663	2012	2	4	20.0083	02/04/2012 12:00:00 AM	02/04/2000 12:00:00 AM
6664	2012	2	5	20.0121	02/05/2012 12:00:00 AM	02/05/2000 12:00:00 AM
6665	2012	2	6	19.9988	02/06/2012 12:00:00 AM	02/06/2000 12:00:00 AM
6666	2012	2	7	20.0929	02/07/2012 12:00:00 AM	02/07/2000 12:00:00 AM
6667	2012	2	8	20.0587	02/08/2012 12:00:00 AM	02/08/2000 12:00:00 AM
6668	2012	2	9	20.0888	02/09/2012 12:00:00 AM	02/09/2000 12:00:00 AM
6669	2012	2	10	20.0429	02/10/2012 12:00:00 AM	02/10/2000 12:00:00 AM
6670	2012	2	11	19.9988	02/11/2012 12:00:00 AM	02/11/2000 12:00:00 AM
6671	2012	2	12	19.9958	02/12/2012 12:00:00 AM	02/12/2000 12:00:00 AM
6672	2012	2	13	20.07	02/13/2012 12:00:00 AM	02/13/2000 12:00:00 AM
6673	2012	2	14	20.0233	02/14/2012 12:00:00 AM	02/14/2000 12:00:00 AM
6674	2012	2	15	19.9758	02/15/2012 12:00:00 AM	02/15/2000 12:00:00 AM
6675	2012	2	16	20.0758	02/16/2012 12:00:00 AM	02/16/2000 12:00:00 AM
6676	2012	2	17	20.0821	02/17/2012 12:00:00 AM	02/17/2000 12:00:00 AM
6677	2012	2	18	19.9971	02/18/2012 12:00:00 AM	02/18/2000 12:00:00 AM
6678	2012	2	19	20.0179	02/19/2012 12:00:00 AM	02/19/2000 12:00:00 AM
6679	2012	2	20	20.0546	02/20/2012 12:00:00 AM	02/20/2000 12:00:00 AM
6680	2012	2	21	19.9737	02/21/2012 12:00:00 AM	02/21/2000 12:00:00 AM
6681	2012	2	22	20.1342	02/22/2012 12:00:00 AM	02/22/2000 12:00:00 AM
6682	2012	2	23	20.0775	02/23/2012 12:00:00 AM	02/23/2000 12:00:00 AM
6683	2012	2	24	20.1112	02/24/2012 12:00:00 AM	02/24/2000 12:00:00 AM
6684	2012	2	25	20.2683	02/25/2012 12:00:00 AM	02/25/2000 12:00:00 AM
6685	2012	2	26	20.2162	02/26/2012 12:00:00 AM	02/26/2000 12:00:00 AM
6686	2012	2	27	20.1892	02/27/2012 12:00:00 AM	02/27/2000 12:00:00 AM
6687	2012	2	28	20.2021	02/28/2012 12:00:00 AM	02/28/2000 12:00:00 AM
6688	2012	2	29	20.2033	02/29/2012 12:00:00 AM	02/29/2000 12:00:00 AM
6689	2012	3	1	20.3279	03/01/2012 12:00:00 AM	03/01/2000 12:00:00 AM
6690	2012	3	2	20.2842	03/02/2012 12:00:00 AM	03/02/2000 12:00:00 AM
6691	2012	3	3	20.3083	03/03/2012 12:00:00 AM	03/03/2000 12:00:00 AM
6692	2012	3	4	20.3012	03/04/2012 12:00:00 AM	03/04/2000 12:00:00 AM
6693	2012	3	5	20.3054	03/05/2012 12:00:00 AM	03/05/2000 12:00:00 AM
6694	2012	3	6	20.3871	03/06/2012 12:00:00 AM	03/06/2000 12:00:00 AM
6695	2012	3	7	20.4033	03/07/2012 12:00:00 AM	03/07/2000 12:00:00 AM
6696	2012	3	8	20.4108	03/08/2012 12:00:00 AM	03/08/2000 12:00:00 AM
6697	2012	3	9	20.3742	03/09/2012 12:00:00 AM	03/09/2000 12:00:00 AM
6698	2012	3	10	20.3704	03/10/2012 12:00:00 AM	03/10/2000 12:00:00 AM
6699	2012	3	11	20.5525	03/11/2012 12:00:00 AM	03/11/2000 12:00:00 AM
6700	2012	3	12	20.76	03/12/2012 12:00:00 AM	03/12/2000 12:00:00 AM
6701	2012	3	13	20.7404	03/13/2012 12:00:00 AM	03/13/2000 12:00:00 AM
6702	2012	3	14	20.665	03/14/2012 12:00:00 AM	03/14/2000 12:00:00 AM
6703	2012	3	15	20.7821	03/15/2012 12:00:00 AM	03/15/2000 12:00:00 AM
6704	2012	3	16	20.735	03/16/2012 12:00:00 AM	03/16/2000 12:00:00 AM
6705	2012	3	17	20.9625	03/17/2012 12:00:00 AM	03/17/2000 12:00:00 AM
6706	2012	3	18	20.9542	03/18/2012 12:00:00 AM	03/18/2000 12:00:00 AM
6707	2012	3	19	20.92	03/19/2012 12:00:00 AM	03/19/2000 12:00:00 AM
6708	2012	3	20	20.8904	03/20/2012 12:00:00 AM	03/20/2000 12:00:00 AM
6709	2012	3	21	20.9892	03/21/2012 12:00:00 AM	03/21/2000 12:00:00 AM
6710	2012	3	22	20.9337	03/22/2012 12:00:00 AM	03/22/2000 12:00:00 AM
6711	2012	3	23	20.9675	03/23/2012 12:00:00 AM	03/23/2000 12:00:00 AM
6712	2012	3	24	20.95	03/24/2012 12:00:00 AM	03/24/2000 12:00:00 AM
6713	2012	3	25	20.9392	03/25/2012 12:00:00 AM	03/25/2000 12:00:00 AM
6714	2012	3	26	20.9833	03/26/2012 12:00:00 AM	03/26/2000 12:00:00 AM
6715	2012	3	27	21.1179	03/27/2012 12:00:00 AM	03/27/2000 12:00:00 AM
6716	2012	3	28	21.1942	03/28/2012 12:00:00 AM	03/28/2000 12:00:00 AM
6717	2012	3	29	21.2271	03/29/2012 12:00:00 AM	03/29/2000 12:00:00 AM
6718	2012	3	30	21.2071	03/30/2012 12:00:00 AM	03/30/2000 12:00:00 AM
6719	2012	3	31	21.2967	03/31/2012 12:00:00 AM	03/31/2000 12:00:00 AM
6720	2012	4	1	21.2971	04/01/2012 12:00:00 AM	04/01/2000 12:00:00 AM
6721	2012	4	2	21.3046	04/02/2012 12:00:00 AM	04/02/2000 12:00:00 AM
6722	2012	4	3	21.3283	04/03/2012 12:00:00 AM	04/03/2000 12:00:00 AM
6723	2012	4	4	21.3233	04/04/2012 12:00:00 AM	04/04/2000 12:00:00 AM
6724	2012	4	5	21.37	04/05/2012 12:00:00 AM	04/05/2000 12:00:00 AM
6725	2012	4	6	21.3521	04/06/2012 12:00:00 AM	04/06/2000 12:00:00 AM
6726	2012	4	7	21.4013	04/07/2012 12:00:00 AM	04/07/2000 12:00:00 AM
6727	2012	4	8	21.4058	04/08/2012 12:00:00 AM	04/08/2000 12:00:00 AM
6728	2012	4	9	21.4662	04/09/2012 12:00:00 AM	04/09/2000 12:00:00 AM
6729	2012	4	10	21.5308	04/10/2012 12:00:00 AM	04/10/2000 12:00:00 AM
6730	2012	4	11	21.5442	04/11/2012 12:00:00 AM	04/11/2000 12:00:00 AM
6731	2012	4	12	21.5542	04/12/2012 12:00:00 AM	04/12/2000 12:00:00 AM
6732	2012	4	13	21.57	04/13/2012 12:00:00 AM	04/13/2000 12:00:00 AM
6733	2012	4	14	21.5829	04/14/2012 12:00:00 AM	04/14/2000 12:00:00 AM
6734	2012	4	15	21.5775	04/15/2012 12:00:00 AM	04/15/2000 12:00:00 AM
6735	2012	4	16	21.6212	04/16/2012 12:00:00 AM	04/16/2000 12:00:00 AM
6736	2012	4	17	21.6496	04/17/2012 12:00:00 AM	04/17/2000 12:00:00 AM
6737	2012	4	18	21.6808	04/18/2012 12:00:00 AM	04/18/2000 12:00:00 AM
6738	2012	4	19	21.6717	04/19/2012 12:00:00 AM	04/19/2000 12:00:00 AM
6739	2012	4	20	21.6904	04/20/2012 12:00:00 AM	04/20/2000 12:00:00 AM
6740	2012	4	21	21.6904	04/21/2012 12:00:00 AM	04/21/2000 12:00:00 AM
6741	2012	4	22	21.7267	04/22/2012 12:00:00 AM	04/22/2000 12:00:00 AM
6742	2012	4	23	21.7413	04/23/2012 12:00:00 AM	04/23/2000 12:00:00 AM
6743	2012	4	24	21.7171	04/24/2012 12:00:00 AM	04/24/2000 12:00:00 AM
6744	2012	4	25	21.7742	04/25/2012 12:00:00 AM	04/25/2000 12:00:00 AM
6745	2012	4	26	21.7729	04/26/2012 12:00:00 AM	04/26/2000 12:00:00 AM
6746	2012	4	27	21.7888	04/27/2012 12:00:00 AM	04/27/2000 12:00:00 AM
6747	2012	4	28	21.7642	04/28/2012 12:00:00 AM	04/28/2000 12:00:00 AM
6748	2012	4	29	21.8379	04/29/2012 12:00:00 AM	04/29/2000 12:00:00 AM
6749	2012	4	30	21.7829	04/30/2012 12:00:00 AM	04/30/2000 12:00:00 AM
6750	2012	5	1	21.8092	05/01/2012 12:00:00 AM	05/01/2000 12:00:00 AM
6751	2012	5	2	21.78	05/02/2012 12:00:00 AM	05/02/2000 12:00:00 AM
6752	2012	5	3	21.8279	05/03/2012 12:00:00 AM	05/03/2000 12:00:00 AM
6753	2012	5	4	21.775	05/04/2012 12:00:00 AM	05/04/2000 12:00:00 AM
6754	2012	5	5	21.7971	05/05/2012 12:00:00 AM	05/05/2000 12:00:00 AM
6755	2012	5	6	21.7996	05/06/2012 12:00:00 AM	05/06/2000 12:00:00 AM
6756	2012	5	7	21.8446	05/07/2012 12:00:00 AM	05/07/2000 12:00:00 AM
6757	2012	5	8	21.8279	05/08/2012 12:00:00 AM	05/08/2000 12:00:00 AM
6758	2012	5	9	21.7975	05/09/2012 12:00:00 AM	05/09/2000 12:00:00 AM
6759	2012	5	10	21.8142	05/10/2012 12:00:00 AM	05/10/2000 12:00:00 AM
6760	2012	5	11	21.8012	05/11/2012 12:00:00 AM	05/11/2000 12:00:00 AM
6761	2012	5	12	21.8233	05/12/2012 12:00:00 AM	05/12/2000 12:00:00 AM
6762	2012	5	13	21.8392	05/13/2012 12:00:00 AM	05/13/2000 12:00:00 AM
6763	2012	5	14	21.8325	05/14/2012 12:00:00 AM	05/14/2000 12:00:00 AM
6764	2012	5	15	21.7958	05/15/2012 12:00:00 AM	05/15/2000 12:00:00 AM
6765	2012	5	16	21.7933	05/16/2012 12:00:00 AM	05/16/2000 12:00:00 AM
6766	2012	5	17	21.8358	05/17/2012 12:00:00 AM	05/17/2000 12:00:00 AM
6767	2012	5	18	21.8267	05/18/2012 12:00:00 AM	05/18/2000 12:00:00 AM
6768	2012	5	19	21.8104	05/19/2012 12:00:00 AM	05/19/2000 12:00:00 AM
6769	2012	5	20	21.8238	05/20/2012 12:00:00 AM	05/20/2000 12:00:00 AM
6770	2012	5	21	21.8229	05/21/2012 12:00:00 AM	05/21/2000 12:00:00 AM
6771	2012	5	22	21.7821	05/22/2012 12:00:00 AM	05/22/2000 12:00:00 AM
6772	2012	5	23	21.7904	05/23/2012 12:00:00 AM	05/23/2000 12:00:00 AM
6773	2012	5	24	21.7946	05/24/2012 12:00:00 AM	05/24/2000 12:00:00 AM
6774	2012	5	25	21.8229	05/25/2012 12:00:00 AM	05/25/2000 12:00:00 AM
6775	2012	5	26	21.8125	05/26/2012 12:00:00 AM	05/26/2000 12:00:00 AM
6776	2012	5	27	21.7925	05/27/2012 12:00:00 AM	05/27/2000 12:00:00 AM
6777	2012	5	28	21.7758	05/28/2012 12:00:00 AM	05/28/2000 12:00:00 AM
6778	2012	5	29	21.7925	05/29/2012 12:00:00 AM	05/29/2000 12:00:00 AM
6779	2012	5	30	21.805	05/30/2012 12:00:00 AM	05/30/2000 12:00:00 AM
6780	2012	5	31	21.8442	05/31/2012 12:00:00 AM	05/31/2000 12:00:00 AM
6781	2012	6	1	21.8633	06/01/2012 12:00:00 AM	06/01/2000 12:00:00 AM
6782	2012	6	2	21.8987	06/02/2012 12:00:00 AM	06/02/2000 12:00:00 AM
6783	2012	6	3	21.9121	06/03/2012 12:00:00 AM	06/03/2000 12:00:00 AM
6784	2012	6	4	21.9213	06/04/2012 12:00:00 AM	06/04/2000 12:00:00 AM
6785	2012	6	5	21.9454	06/05/2012 12:00:00 AM	06/05/2000 12:00:00 AM
6786	2012	6	6	21.8658	06/06/2012 12:00:00 AM	06/06/2000 12:00:00 AM
6787	2012	6	7	21.9183	06/07/2012 12:00:00 AM	06/07/2000 12:00:00 AM
6788	2012	6	8	21.9029	06/08/2012 12:00:00 AM	06/08/2000 12:00:00 AM
6789	2012	6	9	21.9471	06/09/2012 12:00:00 AM	06/09/2000 12:00:00 AM
6790	2012	6	10	21.9121	06/10/2012 12:00:00 AM	06/10/2000 12:00:00 AM
6791	2012	6	11	21.9075	06/11/2012 12:00:00 AM	06/11/2000 12:00:00 AM
6792	2012	6	12	21.9454	06/12/2012 12:00:00 AM	06/12/2000 12:00:00 AM
6793	2012	6	13	21.9271	06/13/2012 12:00:00 AM	06/13/2000 12:00:00 AM
6794	2012	6	14	21.8954	06/14/2012 12:00:00 AM	06/14/2000 12:00:00 AM
6795	2012	6	15	21.9025	06/15/2012 12:00:00 AM	06/15/2000 12:00:00 AM
6796	2012	6	16	21.9579	06/16/2012 12:00:00 AM	06/16/2000 12:00:00 AM
6797	2012	6	17	21.9346	06/17/2012 12:00:00 AM	06/17/2000 12:00:00 AM
6798	2012	6	18	21.9471	06/18/2012 12:00:00 AM	06/18/2000 12:00:00 AM
6799	2012	6	19	21.9279	06/19/2012 12:00:00 AM	06/19/2000 12:00:00 AM
6800	2012	6	20	21.9367	06/20/2012 12:00:00 AM	06/20/2000 12:00:00 AM
6801	2012	6	21	21.9317	06/21/2012 12:00:00 AM	06/21/2000 12:00:00 AM
6802	2012	6	22	21.9442	06/22/2012 12:00:00 AM	06/22/2000 12:00:00 AM
6803	2012	6	23	21.8921	06/23/2012 12:00:00 AM	06/23/2000 12:00:00 AM
6804	2012	6	24	21.9067	06/24/2012 12:00:00 AM	06/24/2000 12:00:00 AM
6805	2012	6	25	21.9488	06/25/2012 12:00:00 AM	06/25/2000 12:00:00 AM
6806	2012	6	26	21.9592	06/26/2012 12:00:00 AM	06/26/2000 12:00:00 AM
6807	2012	6	27	21.91	06/27/2012 12:00:00 AM	06/27/2000 12:00:00 AM
6808	2012	6	28	21.9433	06/28/2012 12:00:00 AM	06/28/2000 12:00:00 AM
6809	2012	6	29	21.9363	06/29/2012 12:00:00 AM	06/29/2000 12:00:00 AM
6810	2012	6	30	21.8954	06/30/2012 12:00:00 AM	06/30/2000 12:00:00 AM
6811	2012	7	1	21.9133	07/01/2012 12:00:00 AM	07/01/2000 12:00:00 AM
6812	2012	7	2	21.9267	07/02/2012 12:00:00 AM	07/02/2000 12:00:00 AM
6813	2012	7	3	21.9458	07/03/2012 12:00:00 AM	07/03/2000 12:00:00 AM
6814	2012	7	4	21.9013	07/04/2012 12:00:00 AM	07/04/2000 12:00:00 AM
6815	2012	7	5	21.8987	07/05/2012 12:00:00 AM	07/05/2000 12:00:00 AM
6816	2012	7	6	21.9046	07/06/2012 12:00:00 AM	07/06/2000 12:00:00 AM
6817	2012	7	7	21.89	07/07/2012 12:00:00 AM	07/07/2000 12:00:00 AM
6818	2012	7	8	21.8912	07/08/2012 12:00:00 AM	07/08/2000 12:00:00 AM
6819	2012	7	9	21.9046	07/09/2012 12:00:00 AM	07/09/2000 12:00:00 AM
6820	2012	7	10	21.8813	07/10/2012 12:00:00 AM	07/10/2000 12:00:00 AM
6821	2012	7	11	21.8608	07/11/2012 12:00:00 AM	07/11/2000 12:00:00 AM
6822	2012	7	12	21.8454	07/12/2012 12:00:00 AM	07/12/2000 12:00:00 AM
6823	2012	7	13	21.8408	07/13/2012 12:00:00 AM	07/13/2000 12:00:00 AM
6824	2012	7	14	21.8233	07/14/2012 12:00:00 AM	07/14/2000 12:00:00 AM
6825	2012	7	15	21.8054	07/15/2012 12:00:00 AM	07/15/2000 12:00:00 AM
6826	2012	7	16	21.7817	07/16/2012 12:00:00 AM	07/16/2000 12:00:00 AM
6827	2012	7	17	21.8092	07/17/2012 12:00:00 AM	07/17/2000 12:00:00 AM
6828	2012	7	18	21.7933	07/18/2012 12:00:00 AM	07/18/2000 12:00:00 AM
6829	2012	7	19	21.7842	07/19/2012 12:00:00 AM	07/19/2000 12:00:00 AM
6830	2012	7	20	21.8663	07/20/2012 12:00:00 AM	07/20/2000 12:00:00 AM
6831	2012	7	21	21.8379	07/21/2012 12:00:00 AM	07/21/2000 12:00:00 AM
6832	2012	7	22	21.8187	07/22/2012 12:00:00 AM	07/22/2000 12:00:00 AM
6833	2012	7	23	21.7821	07/23/2012 12:00:00 AM	07/23/2000 12:00:00 AM
6834	2012	7	24	21.7608	07/24/2012 12:00:00 AM	07/24/2000 12:00:00 AM
6835	2012	7	25	21.7508	07/25/2012 12:00:00 AM	07/25/2000 12:00:00 AM
6836	2012	7	26	21.74	07/26/2012 12:00:00 AM	07/26/2000 12:00:00 AM
6837	2012	7	27	21.7225	07/27/2012 12:00:00 AM	07/27/2000 12:00:00 AM
6838	2012	7	28	21.685	07/28/2012 12:00:00 AM	07/28/2000 12:00:00 AM
6839	2012	7	29	21.6467	07/29/2012 12:00:00 AM	07/29/2000 12:00:00 AM
6840	2012	7	30	21.6233	07/30/2012 12:00:00 AM	07/30/2000 12:00:00 AM
6841	2012	7	31	21.5896	07/31/2012 12:00:00 AM	07/31/2000 12:00:00 AM
6842	2012	8	1	21.5646	08/01/2012 12:00:00 AM	08/01/2000 12:00:00 AM
6843	2012	8	2	21.535	08/02/2012 12:00:00 AM	08/02/2000 12:00:00 AM
6844	2012	8	3	21.4992	08/03/2012 12:00:00 AM	08/03/2000 12:00:00 AM
6845	2012	8	4	21.4638	08/04/2012 12:00:00 AM	08/04/2000 12:00:00 AM
6846	2012	8	5	21.4354	08/05/2012 12:00:00 AM	08/05/2000 12:00:00 AM
6847	2012	8	6	21.3971	08/06/2012 12:00:00 AM	08/06/2000 12:00:00 AM
6848	2012	8	7	21.3875	08/07/2012 12:00:00 AM	08/07/2000 12:00:00 AM
6849	2012	8	8	21.3658	08/08/2012 12:00:00 AM	08/08/2000 12:00:00 AM
6850	2012	8	9	21.3217	08/09/2012 12:00:00 AM	08/09/2000 12:00:00 AM
6851	2012	8	10	21.2804	08/10/2012 12:00:00 AM	08/10/2000 12:00:00 AM
6852	2012	8	11	21.2437	08/11/2012 12:00:00 AM	08/11/2000 12:00:00 AM
6853	2012	8	12	21.215	08/12/2012 12:00:00 AM	08/12/2000 12:00:00 AM
6854	2012	8	13	21.1788	08/13/2012 12:00:00 AM	08/13/2000 12:00:00 AM
6855	2012	8	14	21.1487	08/14/2012 12:00:00 AM	08/14/2000 12:00:00 AM
6856	2012	8	15	21.1283	08/15/2012 12:00:00 AM	08/15/2000 12:00:00 AM
6857	2012	8	16	21.0958	08/16/2012 12:00:00 AM	08/16/2000 12:00:00 AM
6858	2012	8	17	21.0679	08/17/2012 12:00:00 AM	08/17/2000 12:00:00 AM
6859	2012	8	18	21.0463	08/18/2012 12:00:00 AM	08/18/2000 12:00:00 AM
6860	2012	8	19	21.0204	08/19/2012 12:00:00 AM	08/19/2000 12:00:00 AM
6861	2012	8	20	20.9962	08/20/2012 12:00:00 AM	08/20/2000 12:00:00 AM
6862	2012	8	21	20.9825	08/21/2012 12:00:00 AM	08/21/2000 12:00:00 AM
6863	2012	8	22	20.9571	08/22/2012 12:00:00 AM	08/22/2000 12:00:00 AM
6864	2012	8	23	20.9367	08/23/2012 12:00:00 AM	08/23/2000 12:00:00 AM
6865	2012	8	24	20.9013	08/24/2012 12:00:00 AM	08/24/2000 12:00:00 AM
6866	2012	8	25	20.8679	08/25/2012 12:00:00 AM	08/25/2000 12:00:00 AM
6867	2012	8	26	20.8542	08/26/2012 12:00:00 AM	08/26/2000 12:00:00 AM
6868	2012	8	27	20.825	08/27/2012 12:00:00 AM	08/27/2000 12:00:00 AM
6869	2012	8	28	20.8042	08/28/2012 12:00:00 AM	08/28/2000 12:00:00 AM
6870	2012	8	29	20.77	08/29/2012 12:00:00 AM	08/29/2000 12:00:00 AM
6871	2012	8	30	20.7342	08/30/2012 12:00:00 AM	08/30/2000 12:00:00 AM
6872	2012	8	31	20.6992	08/31/2012 12:00:00 AM	08/31/2000 12:00:00 AM
6873	2012	9	1	20.675	09/01/2012 12:00:00 AM	09/01/2000 12:00:00 AM
6874	2012	9	2	20.6471	09/02/2012 12:00:00 AM	09/02/2000 12:00:00 AM
6875	2012	9	3	20.6179	09/03/2012 12:00:00 AM	09/03/2000 12:00:00 AM
6876	2012	9	4	20.6038	09/04/2012 12:00:00 AM	09/04/2000 12:00:00 AM
6877	2012	9	5	20.5862	09/05/2012 12:00:00 AM	09/05/2000 12:00:00 AM
6878	2012	9	6	20.5671	09/06/2012 12:00:00 AM	09/06/2000 12:00:00 AM
6879	2012	9	7	20.5454	09/07/2012 12:00:00 AM	09/07/2000 12:00:00 AM
6880	2012	9	8	20.5367	09/08/2012 12:00:00 AM	09/08/2000 12:00:00 AM
6881	2012	9	9	20.5233	09/09/2012 12:00:00 AM	09/09/2000 12:00:00 AM
6882	2012	9	10	20.5087	09/10/2012 12:00:00 AM	09/10/2000 12:00:00 AM
6883	2012	9	11	20.4775	09/11/2012 12:00:00 AM	09/11/2000 12:00:00 AM
6884	2012	9	12	20.4575	09/12/2012 12:00:00 AM	09/12/2000 12:00:00 AM
6885	2012	9	13	20.4396	09/13/2012 12:00:00 AM	09/13/2000 12:00:00 AM
6886	2012	9	14	20.4225	09/14/2012 12:00:00 AM	09/14/2000 12:00:00 AM
6887	2012	9	15	20.4175	09/15/2012 12:00:00 AM	09/15/2000 12:00:00 AM
6888	2012	9	16	20.405	09/16/2012 12:00:00 AM	09/16/2000 12:00:00 AM
6889	2012	9	17	20.3925	09/17/2012 12:00:00 AM	09/17/2000 12:00:00 AM
6890	2012	9	18	20.3971	09/18/2012 12:00:00 AM	09/18/2000 12:00:00 AM
6891	2012	9	19	20.3892	09/19/2012 12:00:00 AM	09/19/2000 12:00:00 AM
6892	2012	9	20	20.3996	09/20/2012 12:00:00 AM	09/20/2000 12:00:00 AM
6893	2012	9	21	20.4025	09/21/2012 12:00:00 AM	09/21/2000 12:00:00 AM
6894	2012	9	22	20.4042	09/22/2012 12:00:00 AM	09/22/2000 12:00:00 AM
6895	2012	9	23	20.3933	09/23/2012 12:00:00 AM	09/23/2000 12:00:00 AM
6896	2012	9	24	20.3837	09/24/2012 12:00:00 AM	09/24/2000 12:00:00 AM
6897	2012	9	25	20.3754	09/25/2012 12:00:00 AM	09/25/2000 12:00:00 AM
6898	2012	9	26	20.3579	09/26/2012 12:00:00 AM	09/26/2000 12:00:00 AM
6899	2012	9	27	20.3558	09/27/2012 12:00:00 AM	09/27/2000 12:00:00 AM
6900	2012	9	28	20.3625	09/28/2012 12:00:00 AM	09/28/2000 12:00:00 AM
6901	2012	9	29	20.3283	09/29/2012 12:00:00 AM	09/29/2000 12:00:00 AM
6902	2012	9	30	20.3275	09/30/2012 12:00:00 AM	09/30/2000 12:00:00 AM
6903	2012	10	1	20.3142	10/01/2012 12:00:00 AM	10/01/2000 12:00:00 AM
6904	2012	10	2	20.2967	10/02/2012 12:00:00 AM	10/02/2000 12:00:00 AM
6905	2012	10	3	20.2775	10/03/2012 12:00:00 AM	10/03/2000 12:00:00 AM
6906	2012	10	4	20.2625	10/04/2012 12:00:00 AM	10/04/2000 12:00:00 AM
6907	2012	10	5	20.2512	10/05/2012 12:00:00 AM	10/05/2000 12:00:00 AM
6908	2012	10	6	20.24	10/06/2012 12:00:00 AM	10/06/2000 12:00:00 AM
6909	2012	10	7	20.2387	10/07/2012 12:00:00 AM	10/07/2000 12:00:00 AM
6910	2012	10	8	20.2387	10/08/2012 12:00:00 AM	10/08/2000 12:00:00 AM
6911	2012	10	9	20.2329	10/09/2012 12:00:00 AM	10/09/2000 12:00:00 AM
6912	2012	10	10	20.2242	10/10/2012 12:00:00 AM	10/10/2000 12:00:00 AM
6913	2012	10	11	20.225	10/11/2012 12:00:00 AM	10/11/2000 12:00:00 AM
6914	2012	10	12	20.2367	10/12/2012 12:00:00 AM	10/12/2000 12:00:00 AM
6915	2012	10	13	20.2613	10/13/2012 12:00:00 AM	10/13/2000 12:00:00 AM
6916	2012	10	14	20.3012	10/14/2012 12:00:00 AM	10/14/2000 12:00:00 AM
6917	2012	10	15	20.3842	10/15/2012 12:00:00 AM	10/15/2000 12:00:00 AM
6918	2012	10	16	20.3996	10/16/2012 12:00:00 AM	10/16/2000 12:00:00 AM
6919	2012	10	17	20.3912	10/17/2012 12:00:00 AM	10/17/2000 12:00:00 AM
6920	2012	10	18	20.4375	10/18/2012 12:00:00 AM	10/18/2000 12:00:00 AM
6921	2012	10	19	20.4592	10/19/2012 12:00:00 AM	10/19/2000 12:00:00 AM
6922	2012	10	20	20.4383	10/20/2012 12:00:00 AM	10/20/2000 12:00:00 AM
6923	2012	10	21	20.4537	10/21/2012 12:00:00 AM	10/21/2000 12:00:00 AM
6924	2012	10	22	20.4612	10/22/2012 12:00:00 AM	10/22/2000 12:00:00 AM
6925	2012	10	23	20.4021	10/23/2012 12:00:00 AM	10/23/2000 12:00:00 AM
6926	2012	10	24	20.38	10/24/2012 12:00:00 AM	10/24/2000 12:00:00 AM
6927	2012	10	25	20.3992	10/25/2012 12:00:00 AM	10/25/2000 12:00:00 AM
6928	2012	10	26	20.4271	10/26/2012 12:00:00 AM	10/26/2000 12:00:00 AM
6929	2012	10	27	20.4946	10/27/2012 12:00:00 AM	10/27/2000 12:00:00 AM
6930	2012	10	28	20.4975	10/28/2012 12:00:00 AM	10/28/2000 12:00:00 AM
6931	2012	10	29	20.4754	10/29/2012 12:00:00 AM	10/29/2000 12:00:00 AM
6932	2012	10	30	20.5087	10/30/2012 12:00:00 AM	10/30/2000 12:00:00 AM
6933	2012	10	31	20.4725	10/31/2012 12:00:00 AM	10/31/2000 12:00:00 AM
6934	2012	11	1	20.4717	11/01/2012 12:00:00 AM	11/01/2000 12:00:00 AM
6935	2012	11	2	20.43	11/02/2012 12:00:00 AM	11/02/2000 12:00:00 AM
6936	2012	11	3	20.4304	11/03/2012 12:00:00 AM	11/03/2000 12:00:00 AM
6937	2012	11	4	20.4146	11/04/2012 12:00:00 AM	11/04/2000 12:00:00 AM
6938	2012	11	5	20.3571	11/05/2012 12:00:00 AM	11/05/2000 12:00:00 AM
6939	2012	11	6	20.3608	11/06/2012 12:00:00 AM	11/06/2000 12:00:00 AM
6940	2012	11	7	20.3508	11/07/2012 12:00:00 AM	11/07/2000 12:00:00 AM
6941	2012	11	8	20.3317	11/08/2012 12:00:00 AM	11/08/2000 12:00:00 AM
6942	2012	11	9	20.3096	11/09/2012 12:00:00 AM	11/09/2000 12:00:00 AM
6943	2012	11	10	20.2825	11/10/2012 12:00:00 AM	11/10/2000 12:00:00 AM
6944	2012	11	11	20.2671	11/11/2012 12:00:00 AM	11/11/2000 12:00:00 AM
6945	2012	11	12	20.2158	11/12/2012 12:00:00 AM	11/12/2000 12:00:00 AM
6946	2012	11	13	20.25	11/13/2012 12:00:00 AM	11/13/2000 12:00:00 AM
6947	2012	11	14	20.2029	11/14/2012 12:00:00 AM	11/14/2000 12:00:00 AM
6948	2012	11	15	20.2154	11/15/2012 12:00:00 AM	11/15/2000 12:00:00 AM
6949	2012	11	16	20.1775	11/16/2012 12:00:00 AM	11/16/2000 12:00:00 AM
6950	2012	11	17	20.1904	11/17/2012 12:00:00 AM	11/17/2000 12:00:00 AM
6951	2012	11	18	20.1721	11/18/2012 12:00:00 AM	11/18/2000 12:00:00 AM
6952	2012	11	19	20.1633	11/19/2012 12:00:00 AM	11/19/2000 12:00:00 AM
6953	2012	11	20	20.1088	11/20/2012 12:00:00 AM	11/20/2000 12:00:00 AM
6954	2012	11	21	20.1137	11/21/2012 12:00:00 AM	11/21/2000 12:00:00 AM
6955	2012	11	22	20.1029	11/22/2012 12:00:00 AM	11/22/2000 12:00:00 AM
6956	2012	11	23	20.0942	11/23/2012 12:00:00 AM	11/23/2000 12:00:00 AM
6957	2012	11	24	20.055	11/24/2012 12:00:00 AM	11/24/2000 12:00:00 AM
6958	2012	11	25	20.0717	11/25/2012 12:00:00 AM	11/25/2000 12:00:00 AM
6959	2012	11	26	20.045	11/26/2012 12:00:00 AM	11/26/2000 12:00:00 AM
6960	2012	11	27	20.025	11/27/2012 12:00:00 AM	11/27/2000 12:00:00 AM
6961	2012	11	28	20.015	11/28/2012 12:00:00 AM	11/28/2000 12:00:00 AM
6962	2012	11	29	20.0087	11/29/2012 12:00:00 AM	11/29/2000 12:00:00 AM
6963	2012	11	30	20.0162	11/30/2012 12:00:00 AM	11/30/2000 12:00:00 AM
6964	2012	12	1	19.9904	12/01/2012 12:00:00 AM	12/01/2000 12:00:00 AM
6965	2012	12	2	19.9925	12/02/2012 12:00:00 AM	12/02/2000 12:00:00 AM
6966	2012	12	3	19.9896	12/03/2012 12:00:00 AM	12/03/2000 12:00:00 AM
6967	2012	12	4	19.9921	12/04/2012 12:00:00 AM	12/04/2000 12:00:00 AM
6968	2012	12	5	19.9883	12/05/2012 12:00:00 AM	12/05/2000 12:00:00 AM
6969	2012	12	6	20.0058	12/06/2012 12:00:00 AM	12/06/2000 12:00:00 AM
6970	2012	12	7	19.9867	12/07/2012 12:00:00 AM	12/07/2000 12:00:00 AM
6971	2012	12	8	20.0046	12/08/2012 12:00:00 AM	12/08/2000 12:00:00 AM
6972	2012	12	9	19.9962	12/09/2012 12:00:00 AM	12/09/2000 12:00:00 AM
6973	2012	12	10	20.0017	12/10/2012 12:00:00 AM	12/10/2000 12:00:00 AM
6974	2012	12	11	20.0017	12/11/2012 12:00:00 AM	12/11/2000 12:00:00 AM
6975	2012	12	12	20.0008	12/12/2012 12:00:00 AM	12/12/2000 12:00:00 AM
6976	2012	12	13	20.0029	12/13/2012 12:00:00 AM	12/13/2000 12:00:00 AM
6977	2012	12	14	19.9958	12/14/2012 12:00:00 AM	12/14/2000 12:00:00 AM
6978	2012	12	15	19.9913	12/15/2012 12:00:00 AM	12/15/2000 12:00:00 AM
6979	2012	12	16	20.0121	12/16/2012 12:00:00 AM	12/16/2000 12:00:00 AM
6980	2012	12	17	19.9917	12/17/2012 12:00:00 AM	12/17/2000 12:00:00 AM
6981	2012	12	18	19.9783	12/18/2012 12:00:00 AM	12/18/2000 12:00:00 AM
6982	2012	12	19	20.0029	12/19/2012 12:00:00 AM	12/19/2000 12:00:00 AM
6983	2012	12	20	19.9954	12/20/2012 12:00:00 AM	12/20/2000 12:00:00 AM
6984	2012	12	21	19.9879	12/21/2012 12:00:00 AM	12/21/2000 12:00:00 AM
6985	2012	12	22	19.9975	12/22/2012 12:00:00 AM	12/22/2000 12:00:00 AM
6986	2012	12	23	20.0012	12/23/2012 12:00:00 AM	12/23/2000 12:00:00 AM
6987	2012	12	24	19.9875	12/24/2012 12:00:00 AM	12/24/2000 12:00:00 AM
6988	2012	12	25	20.0087	12/25/2012 12:00:00 AM	12/25/2000 12:00:00 AM
6989	2012	12	26	19.9908	12/26/2012 12:00:00 AM	12/26/2000 12:00:00 AM
6990	2012	12	27	19.9975	12/27/2012 12:00:00 AM	12/27/2000 12:00:00 AM
6991	2012	12	28	19.9896	12/28/2012 12:00:00 AM	12/28/2000 12:00:00 AM
6992	2012	12	29	20.005	12/29/2012 12:00:00 AM	12/29/2000 12:00:00 AM
6993	2012	12	30	19.9917	12/30/2012 12:00:00 AM	12/30/2000 12:00:00 AM
6994	2012	12	31	20.0133	12/31/2012 12:00:00 AM	12/31/2000 12:00:00 AM
6995	2013	1	1	20.0033	01/01/2013 12:00:00 AM	01/01/2000 12:00:00 AM
6996	2013	1	2	19.9921	01/02/2013 12:00:00 AM	01/02/2000 12:00:00 AM
6997	2013	1	3	20.0046	01/03/2013 12:00:00 AM	01/03/2000 12:00:00 AM
6998	2013	1	4	19.9975	01/04/2013 12:00:00 AM	01/04/2000 12:00:00 AM
6999	2013	1	5	20.0208	01/05/2013 12:00:00 AM	01/05/2000 12:00:00 AM
7000	2013	1	6	19.9983	01/06/2013 12:00:00 AM	01/06/2000 12:00:00 AM
7001	2013	1	7	20.0033	01/07/2013 12:00:00 AM	01/07/2000 12:00:00 AM
7002	2013	1	8	20.0125	01/08/2013 12:00:00 AM	01/08/2000 12:00:00 AM
7003	2013	1	9	20.0075	01/09/2013 12:00:00 AM	01/09/2000 12:00:00 AM
7004	2013	1	10	19.9846	01/10/2013 12:00:00 AM	01/10/2000 12:00:00 AM
7005	2013	1	11	19.9979	01/11/2013 12:00:00 AM	01/11/2000 12:00:00 AM
7006	2013	1	12	19.9921	01/12/2013 12:00:00 AM	01/12/2000 12:00:00 AM
7007	2013	1	13	19.9992	01/13/2013 12:00:00 AM	01/13/2000 12:00:00 AM
7008	2013	1	14	19.9913	01/14/2013 12:00:00 AM	01/14/2000 12:00:00 AM
7009	2013	1	15	20.0117	01/15/2013 12:00:00 AM	01/15/2000 12:00:00 AM
7010	2013	1	16	20.005	01/16/2013 12:00:00 AM	01/16/2000 12:00:00 AM
7011	2013	1	17	19.9929	01/17/2013 12:00:00 AM	01/17/2000 12:00:00 AM
7012	2013	1	18	19.9992	01/18/2013 12:00:00 AM	01/18/2000 12:00:00 AM
7013	2013	1	19	19.9946	01/19/2013 12:00:00 AM	01/19/2000 12:00:00 AM
7014	2013	1	20	19.9862	01/20/2013 12:00:00 AM	01/20/2000 12:00:00 AM
7015	2013	1	21	19.99	01/21/2013 12:00:00 AM	01/21/2000 12:00:00 AM
7016	2013	1	22	20.0054	01/22/2013 12:00:00 AM	01/22/2000 12:00:00 AM
7017	2013	1	23	20.0117	01/23/2013 12:00:00 AM	01/23/2000 12:00:00 AM
7018	2013	1	24	19.9904	01/24/2013 12:00:00 AM	01/24/2000 12:00:00 AM
7019	2013	1	25	19.9992	01/25/2013 12:00:00 AM	01/25/2000 12:00:00 AM
7020	2013	1	26	20.0092	01/26/2013 12:00:00 AM	01/26/2000 12:00:00 AM
7021	2013	1	27	19.9846	01/27/2013 12:00:00 AM	01/27/2000 12:00:00 AM
7022	2013	1	28	20.0317	01/28/2013 12:00:00 AM	01/28/2000 12:00:00 AM
7023	2013	1	29	19.9933	01/29/2013 12:00:00 AM	01/29/2000 12:00:00 AM
7024	2013	1	30	20.0117	01/30/2013 12:00:00 AM	01/30/2000 12:00:00 AM
7025	2013	1	31	19.9913	01/31/2013 12:00:00 AM	01/31/2000 12:00:00 AM
7026	2013	2	1	19.9967	02/01/2013 12:00:00 AM	02/01/2000 12:00:00 AM
7027	2013	2	2	19.9896	02/02/2013 12:00:00 AM	02/02/2000 12:00:00 AM
7028	2013	2	3	20.0125	02/03/2013 12:00:00 AM	02/03/2000 12:00:00 AM
7029	2013	2	4	19.9937	02/04/2013 12:00:00 AM	02/04/2000 12:00:00 AM
7030	2013	2	5	19.9979	02/05/2013 12:00:00 AM	02/05/2000 12:00:00 AM
7031	2013	2	6	20.0063	02/06/2013 12:00:00 AM	02/06/2000 12:00:00 AM
7032	2013	2	7	19.9967	02/07/2013 12:00:00 AM	02/07/2000 12:00:00 AM
7033	2013	2	8	20.0083	02/08/2013 12:00:00 AM	02/08/2000 12:00:00 AM
7034	2013	2	9	20.0096	02/09/2013 12:00:00 AM	02/09/2000 12:00:00 AM
7035	2013	2	10	19.9917	02/10/2013 12:00:00 AM	02/10/2000 12:00:00 AM
7036	2013	2	11	20.0171	02/11/2013 12:00:00 AM	02/11/2000 12:00:00 AM
7037	2013	2	12	19.9913	02/12/2013 12:00:00 AM	02/12/2000 12:00:00 AM
7038	2013	2	13	19.9992	02/13/2013 12:00:00 AM	02/13/2000 12:00:00 AM
7039	2013	2	14	19.9971	02/14/2013 12:00:00 AM	02/14/2000 12:00:00 AM
7040	2013	2	15	20.0417	02/15/2013 12:00:00 AM	02/15/2000 12:00:00 AM
7041	2013	2	16	20.1083	02/16/2013 12:00:00 AM	02/16/2000 12:00:00 AM
7042	2013	2	17	20.2067	02/17/2013 12:00:00 AM	02/17/2000 12:00:00 AM
7043	2013	2	18	20.2787	02/18/2013 12:00:00 AM	02/18/2000 12:00:00 AM
7044	2013	2	19	20.2983	02/19/2013 12:00:00 AM	02/19/2000 12:00:00 AM
7045	2013	2	20	20.3183	02/20/2013 12:00:00 AM	02/20/2000 12:00:00 AM
7046	2013	2	21	20.3554	02/21/2013 12:00:00 AM	02/21/2000 12:00:00 AM
7047	2013	2	22	20.3617	02/22/2013 12:00:00 AM	02/22/2000 12:00:00 AM
7048	2013	2	23	20.4058	02/23/2013 12:00:00 AM	02/23/2000 12:00:00 AM
7049	2013	2	24	20.4233	02/24/2013 12:00:00 AM	02/24/2000 12:00:00 AM
7050	2013	2	25	20.4333	02/25/2013 12:00:00 AM	02/25/2000 12:00:00 AM
7051	2013	2	26	20.47	02/26/2013 12:00:00 AM	02/26/2000 12:00:00 AM
7052	2013	2	27	20.4967	02/27/2013 12:00:00 AM	02/27/2000 12:00:00 AM
7053	2013	2	28	20.5592	02/28/2013 12:00:00 AM	02/28/2000 12:00:00 AM
7054	2013	3	1	20.5229	03/01/2013 12:00:00 AM	03/01/2000 12:00:00 AM
7055	2013	3	2	20.5783	03/02/2013 12:00:00 AM	03/02/2000 12:00:00 AM
7056	2013	3	3	20.5846	03/03/2013 12:00:00 AM	03/03/2000 12:00:00 AM
7057	2013	3	4	20.6283	03/04/2013 12:00:00 AM	03/04/2000 12:00:00 AM
7058	2013	3	5	20.6404	03/05/2013 12:00:00 AM	03/05/2000 12:00:00 AM
7059	2013	3	6	20.6687	03/06/2013 12:00:00 AM	03/06/2000 12:00:00 AM
7060	2013	3	7	20.7192	03/07/2013 12:00:00 AM	03/07/2000 12:00:00 AM
7061	2013	3	8	20.7013	03/08/2013 12:00:00 AM	03/08/2000 12:00:00 AM
7062	2013	3	9	20.7683	03/09/2013 12:00:00 AM	03/09/2000 12:00:00 AM
7063	2013	3	10	20.7488	03/10/2013 12:00:00 AM	03/10/2000 12:00:00 AM
7064	2013	3	11	20.7987	03/11/2013 12:00:00 AM	03/11/2000 12:00:00 AM
7065	2013	3	12	20.8029	03/12/2013 12:00:00 AM	03/12/2000 12:00:00 AM
7066	2013	3	13	20.8592	03/13/2013 12:00:00 AM	03/13/2000 12:00:00 AM
7067	2013	3	14	20.8621	03/14/2013 12:00:00 AM	03/14/2000 12:00:00 AM
7068	2013	3	15	20.8846	03/15/2013 12:00:00 AM	03/15/2000 12:00:00 AM
7069	2013	3	16	20.9163	03/16/2013 12:00:00 AM	03/16/2000 12:00:00 AM
7070	2013	3	17	20.9138	03/17/2013 12:00:00 AM	03/17/2000 12:00:00 AM
7071	2013	3	18	20.9621	03/18/2013 12:00:00 AM	03/18/2000 12:00:00 AM
7072	2013	3	19	21	03/19/2013 12:00:00 AM	03/19/2000 12:00:00 AM
7073	2013	3	20	21.0092	03/20/2013 12:00:00 AM	03/20/2000 12:00:00 AM
7074	2013	3	21	21.0492	03/21/2013 12:00:00 AM	03/21/2000 12:00:00 AM
7075	2013	3	22	21.0712	03/22/2013 12:00:00 AM	03/22/2000 12:00:00 AM
7076	2013	3	23	21.0825	03/23/2013 12:00:00 AM	03/23/2000 12:00:00 AM
7077	2013	3	24	21.1125	03/24/2013 12:00:00 AM	03/24/2000 12:00:00 AM
7078	2013	3	25	21.1167	03/25/2013 12:00:00 AM	03/25/2000 12:00:00 AM
7079	2013	3	26	21.1592	03/26/2013 12:00:00 AM	03/26/2000 12:00:00 AM
7080	2013	3	27	21.1771	03/27/2013 12:00:00 AM	03/27/2000 12:00:00 AM
7081	2013	3	28	21.1913	03/28/2013 12:00:00 AM	03/28/2000 12:00:00 AM
7082	2013	3	29	21.2304	03/29/2013 12:00:00 AM	03/29/2000 12:00:00 AM
7083	2013	3	30	21.2583	03/30/2013 12:00:00 AM	03/30/2000 12:00:00 AM
7084	2013	3	31	21.2817	03/31/2013 12:00:00 AM	03/31/2000 12:00:00 AM
7085	2013	4	1	21.2967	04/01/2013 12:00:00 AM	04/01/2000 12:00:00 AM
7086	2013	4	2	21.3242	04/02/2013 12:00:00 AM	04/02/2000 12:00:00 AM
7087	2013	4	3	21.3292	04/03/2013 12:00:00 AM	04/03/2000 12:00:00 AM
7088	2013	4	4	21.365	04/04/2013 12:00:00 AM	04/04/2000 12:00:00 AM
7089	2013	4	5	21.3362	04/05/2013 12:00:00 AM	04/05/2000 12:00:00 AM
7090	2013	4	6	21.41	04/06/2013 12:00:00 AM	04/06/2000 12:00:00 AM
7091	2013	4	7	21.4292	04/07/2013 12:00:00 AM	04/07/2000 12:00:00 AM
7092	2013	4	8	21.4196	04/08/2013 12:00:00 AM	04/08/2000 12:00:00 AM
7093	2013	4	9	21.4617	04/09/2013 12:00:00 AM	04/09/2000 12:00:00 AM
7094	2013	4	10	21.4671	04/10/2013 12:00:00 AM	04/10/2000 12:00:00 AM
7095	2013	4	11	21.4967	04/11/2013 12:00:00 AM	04/11/2000 12:00:00 AM
7096	2013	4	12	21.4992	04/12/2013 12:00:00 AM	04/12/2000 12:00:00 AM
7097	2013	4	13	21.5487	04/13/2013 12:00:00 AM	04/13/2000 12:00:00 AM
7098	2013	4	14	21.5358	04/14/2013 12:00:00 AM	04/14/2000 12:00:00 AM
7099	2013	4	15	21.5942	04/15/2013 12:00:00 AM	04/15/2000 12:00:00 AM
7100	2013	4	16	21.5733	04/16/2013 12:00:00 AM	04/16/2000 12:00:00 AM
7101	2013	4	17	21.5375	04/17/2013 12:00:00 AM	04/17/2000 12:00:00 AM
7102	2013	4	18	21.635	04/18/2013 12:00:00 AM	04/18/2000 12:00:00 AM
7103	2013	4	19	21.6454	04/19/2013 12:00:00 AM	04/19/2000 12:00:00 AM
7104	2013	4	20	21.6325	04/20/2013 12:00:00 AM	04/20/2000 12:00:00 AM
7105	2013	4	21	21.6075	04/21/2013 12:00:00 AM	04/21/2000 12:00:00 AM
7106	2013	4	22	21.6225	04/22/2013 12:00:00 AM	04/22/2000 12:00:00 AM
7107	2013	4	23	21.6588	04/23/2013 12:00:00 AM	04/23/2000 12:00:00 AM
7108	2013	4	24	21.6629	04/24/2013 12:00:00 AM	04/24/2000 12:00:00 AM
7109	2013	4	25	21.7042	04/25/2013 12:00:00 AM	04/25/2000 12:00:00 AM
7110	2013	4	26	21.7329	04/26/2013 12:00:00 AM	04/26/2000 12:00:00 AM
7111	2013	4	27	21.7817	04/27/2013 12:00:00 AM	04/27/2000 12:00:00 AM
7112	2013	4	28	21.7525	04/28/2013 12:00:00 AM	04/28/2000 12:00:00 AM
7113	2013	4	29	21.7725	04/29/2013 12:00:00 AM	04/29/2000 12:00:00 AM
7114	2013	4	30	21.7821	04/30/2013 12:00:00 AM	04/30/2000 12:00:00 AM
7115	2013	5	1	21.8154	05/01/2013 12:00:00 AM	05/01/2000 12:00:00 AM
7116	2013	5	2	21.8146	05/02/2013 12:00:00 AM	05/02/2000 12:00:00 AM
7117	2013	5	3	21.8462	05/03/2013 12:00:00 AM	05/03/2000 12:00:00 AM
7118	2013	5	4	21.845	05/04/2013 12:00:00 AM	05/04/2000 12:00:00 AM
7119	2013	5	5	21.8221	05/05/2013 12:00:00 AM	05/05/2000 12:00:00 AM
7120	2013	5	6	21.825	05/06/2013 12:00:00 AM	05/06/2000 12:00:00 AM
7121	2013	5	7	21.8087	05/07/2013 12:00:00 AM	05/07/2000 12:00:00 AM
7122	2013	5	8	21.8346	05/08/2013 12:00:00 AM	05/08/2000 12:00:00 AM
7123	2013	5	9	21.8271	05/09/2013 12:00:00 AM	05/09/2000 12:00:00 AM
7124	2013	5	10	21.825	05/10/2013 12:00:00 AM	05/10/2000 12:00:00 AM
7125	2013	5	11	21.8267	05/11/2013 12:00:00 AM	05/11/2000 12:00:00 AM
7126	2013	5	12	21.8058	05/12/2013 12:00:00 AM	05/12/2000 12:00:00 AM
7127	2013	5	13	21.8325	05/13/2013 12:00:00 AM	05/13/2000 12:00:00 AM
7128	2013	5	14	21.8117	05/14/2013 12:00:00 AM	05/14/2000 12:00:00 AM
7129	2013	5	15	21.8054	05/15/2013 12:00:00 AM	05/15/2000 12:00:00 AM
7130	2013	5	16	21.8021	05/16/2013 12:00:00 AM	05/16/2000 12:00:00 AM
7131	2013	5	17	21.8217	05/17/2013 12:00:00 AM	05/17/2000 12:00:00 AM
7132	2013	5	18	21.7992	05/18/2013 12:00:00 AM	05/18/2000 12:00:00 AM
7133	2013	5	19	21.8179	05/19/2013 12:00:00 AM	05/19/2000 12:00:00 AM
7134	2013	5	20	21.8212	05/20/2013 12:00:00 AM	05/20/2000 12:00:00 AM
7135	2013	5	21	21.8137	05/21/2013 12:00:00 AM	05/21/2000 12:00:00 AM
7136	2013	5	22	21.8188	05/22/2013 12:00:00 AM	05/22/2000 12:00:00 AM
7137	2013	5	23	21.8296	05/23/2013 12:00:00 AM	05/23/2000 12:00:00 AM
7138	2013	5	24	21.8092	05/24/2013 12:00:00 AM	05/24/2000 12:00:00 AM
7139	2013	5	25	21.8121	05/25/2013 12:00:00 AM	05/25/2000 12:00:00 AM
7140	2013	5	26	21.8154	05/26/2013 12:00:00 AM	05/26/2000 12:00:00 AM
7141	2013	5	27	21.8042	05/27/2013 12:00:00 AM	05/27/2000 12:00:00 AM
7142	2013	5	28	21.8067	05/28/2013 12:00:00 AM	05/28/2000 12:00:00 AM
7143	2013	5	29	21.82	05/29/2013 12:00:00 AM	05/29/2000 12:00:00 AM
7144	2013	5	30	21.8283	05/30/2013 12:00:00 AM	05/30/2000 12:00:00 AM
7145	2013	5	31	21.8321	05/31/2013 12:00:00 AM	05/31/2000 12:00:00 AM
7146	2013	6	1	21.82	06/01/2013 12:00:00 AM	06/01/2000 12:00:00 AM
7147	2013	6	2	21.8246	06/02/2013 12:00:00 AM	06/02/2000 12:00:00 AM
7148	2013	6	3	21.8133	06/03/2013 12:00:00 AM	06/03/2000 12:00:00 AM
7149	2013	6	4	21.8021	06/04/2013 12:00:00 AM	06/04/2000 12:00:00 AM
7150	2013	6	5	21.7892	06/05/2013 12:00:00 AM	06/05/2000 12:00:00 AM
7151	2013	6	6	21.7821	06/06/2013 12:00:00 AM	06/06/2000 12:00:00 AM
7152	2013	6	7	21.7771	06/07/2013 12:00:00 AM	06/07/2000 12:00:00 AM
7153	2013	6	8	21.7621	06/08/2013 12:00:00 AM	06/08/2000 12:00:00 AM
7154	2013	6	9	21.7417	06/09/2013 12:00:00 AM	06/09/2000 12:00:00 AM
7155	2013	6	10	21.7362	06/10/2013 12:00:00 AM	06/10/2000 12:00:00 AM
7156	2013	6	11	21.7342	06/11/2013 12:00:00 AM	06/11/2000 12:00:00 AM
7157	2013	6	12	21.7192	06/12/2013 12:00:00 AM	06/12/2000 12:00:00 AM
7158	2013	6	13	21.7021	06/13/2013 12:00:00 AM	06/13/2000 12:00:00 AM
7159	2013	6	14	21.6875	06/14/2013 12:00:00 AM	06/14/2000 12:00:00 AM
7160	2013	6	15	21.675	06/15/2013 12:00:00 AM	06/15/2000 12:00:00 AM
7161	2013	6	16	21.675	06/16/2013 12:00:00 AM	06/16/2000 12:00:00 AM
7162	2013	6	17	21.6679	06/17/2013 12:00:00 AM	06/17/2000 12:00:00 AM
7163	2013	6	18	21.6754	06/18/2013 12:00:00 AM	06/18/2000 12:00:00 AM
7164	2013	6	19	21.6762	06/19/2013 12:00:00 AM	06/19/2000 12:00:00 AM
7165	2013	6	20	21.6971	06/20/2013 12:00:00 AM	06/20/2000 12:00:00 AM
7166	2013	6	21	21.7783	06/21/2013 12:00:00 AM	06/21/2000 12:00:00 AM
7167	2013	6	22	21.7871	06/22/2013 12:00:00 AM	06/22/2000 12:00:00 AM
7168	2013	6	23	21.7879	06/23/2013 12:00:00 AM	06/23/2000 12:00:00 AM
7169	2013	6	24	21.8087	06/24/2013 12:00:00 AM	06/24/2000 12:00:00 AM
7170	2013	6	25	21.8279	06/25/2013 12:00:00 AM	06/25/2000 12:00:00 AM
7171	2013	6	26	21.8704	06/26/2013 12:00:00 AM	06/26/2000 12:00:00 AM
7172	2013	6	27	21.8817	06/27/2013 12:00:00 AM	06/27/2000 12:00:00 AM
7173	2013	6	28	21.8667	06/28/2013 12:00:00 AM	06/28/2000 12:00:00 AM
7174	2013	6	29	21.8579	06/29/2013 12:00:00 AM	06/29/2000 12:00:00 AM
7175	2013	6	30	21.8367	06/30/2013 12:00:00 AM	06/30/2000 12:00:00 AM
7176	2013	7	1	21.8238	07/01/2013 12:00:00 AM	07/01/2000 12:00:00 AM
7177	2013	7	2	21.8087	07/02/2013 12:00:00 AM	07/02/2000 12:00:00 AM
7178	2013	7	3	21.7646	07/03/2013 12:00:00 AM	07/03/2000 12:00:00 AM
7179	2013	7	4	21.7483	07/04/2013 12:00:00 AM	07/04/2000 12:00:00 AM
7180	2013	7	5	21.7279	07/05/2013 12:00:00 AM	07/05/2000 12:00:00 AM
7181	2013	7	6	21.7171	07/06/2013 12:00:00 AM	07/06/2000 12:00:00 AM
7182	2013	7	7	21.7088	07/07/2013 12:00:00 AM	07/07/2000 12:00:00 AM
7183	2013	7	8	21.69	07/08/2013 12:00:00 AM	07/08/2000 12:00:00 AM
7184	2013	7	9	21.6638	07/09/2013 12:00:00 AM	07/09/2000 12:00:00 AM
7185	2013	7	10	21.6479	07/10/2013 12:00:00 AM	07/10/2000 12:00:00 AM
7186	2013	7	11	21.6238	07/11/2013 12:00:00 AM	07/11/2000 12:00:00 AM
7187	2013	7	12	21.5908	07/12/2013 12:00:00 AM	07/12/2000 12:00:00 AM
7188	2013	7	13	21.5542	07/13/2013 12:00:00 AM	07/13/2000 12:00:00 AM
7189	2013	7	14	21.5079	07/14/2013 12:00:00 AM	07/14/2000 12:00:00 AM
7190	2013	7	15	21.4671	07/15/2013 12:00:00 AM	07/15/2000 12:00:00 AM
7191	2013	7	16	21.4375	07/16/2013 12:00:00 AM	07/16/2000 12:00:00 AM
7192	2013	7	17	21.4396	07/17/2013 12:00:00 AM	07/17/2000 12:00:00 AM
7193	2013	7	18	21.4092	07/18/2013 12:00:00 AM	07/18/2000 12:00:00 AM
7194	2013	7	19	21.375	07/19/2013 12:00:00 AM	07/19/2000 12:00:00 AM
7195	2013	7	20	21.3496	07/20/2013 12:00:00 AM	07/20/2000 12:00:00 AM
7196	2013	7	21	21.3204	07/21/2013 12:00:00 AM	07/21/2000 12:00:00 AM
7197	2013	7	22	21.2867	07/22/2013 12:00:00 AM	07/22/2000 12:00:00 AM
7198	2013	7	23	21.2525	07/23/2013 12:00:00 AM	07/23/2000 12:00:00 AM
7199	2013	7	24	21.2362	07/24/2013 12:00:00 AM	07/24/2000 12:00:00 AM
7200	2013	7	25	21.2092	07/25/2013 12:00:00 AM	07/25/2000 12:00:00 AM
7201	2013	7	26	21.1825	07/26/2013 12:00:00 AM	07/26/2000 12:00:00 AM
7202	2013	7	27	21.1588	07/27/2013 12:00:00 AM	07/27/2000 12:00:00 AM
7203	2013	7	28	21.1288	07/28/2013 12:00:00 AM	07/28/2000 12:00:00 AM
7204	2013	7	29	21.1008	07/29/2013 12:00:00 AM	07/29/2000 12:00:00 AM
7205	2013	7	30	21.0704	07/30/2013 12:00:00 AM	07/30/2000 12:00:00 AM
7206	2013	7	31	21.0538	07/31/2013 12:00:00 AM	07/31/2000 12:00:00 AM
7207	2013	8	1	21.0396	08/01/2013 12:00:00 AM	08/01/2000 12:00:00 AM
7208	2013	8	2	21.0283	08/02/2013 12:00:00 AM	08/02/2000 12:00:00 AM
7209	2013	8	3	21.0125	08/03/2013 12:00:00 AM	08/03/2000 12:00:00 AM
7210	2013	8	4	20.9854	08/04/2013 12:00:00 AM	08/04/2000 12:00:00 AM
7211	2013	8	5	20.9717	08/05/2013 12:00:00 AM	08/05/2000 12:00:00 AM
7212	2013	8	6	20.9492	08/06/2013 12:00:00 AM	08/06/2000 12:00:00 AM
7213	2013	8	7	20.9346	08/07/2013 12:00:00 AM	08/07/2000 12:00:00 AM
7214	2013	8	8	20.9167	08/08/2013 12:00:00 AM	08/08/2000 12:00:00 AM
7215	2013	8	9	20.895	08/09/2013 12:00:00 AM	08/09/2000 12:00:00 AM
7216	2013	8	10	20.8892	08/10/2013 12:00:00 AM	08/10/2000 12:00:00 AM
7217	2013	8	11	20.8708	08/11/2013 12:00:00 AM	08/11/2000 12:00:00 AM
7218	2013	8	12	20.8533	08/12/2013 12:00:00 AM	08/12/2000 12:00:00 AM
7219	2013	8	13	20.8417	08/13/2013 12:00:00 AM	08/13/2000 12:00:00 AM
7220	2013	8	14	20.8325	08/14/2013 12:00:00 AM	08/14/2000 12:00:00 AM
7221	2013	8	15	20.8267	08/15/2013 12:00:00 AM	08/15/2000 12:00:00 AM
7222	2013	8	16	20.8267	08/16/2013 12:00:00 AM	08/16/2000 12:00:00 AM
7223	2013	8	17	20.82	08/17/2013 12:00:00 AM	08/17/2000 12:00:00 AM
7224	2013	8	18	20.81	08/18/2013 12:00:00 AM	08/18/2000 12:00:00 AM
7225	2013	8	19	20.8117	08/19/2013 12:00:00 AM	08/19/2000 12:00:00 AM
7226	2013	8	20	20.7896	08/20/2013 12:00:00 AM	08/20/2000 12:00:00 AM
7227	2013	8	21	20.7642	08/21/2013 12:00:00 AM	08/21/2000 12:00:00 AM
7228	2013	8	22	20.7317	08/22/2013 12:00:00 AM	08/22/2000 12:00:00 AM
7229	2013	8	23	20.7304	08/23/2013 12:00:00 AM	08/23/2000 12:00:00 AM
7230	2013	8	24	20.705	08/24/2013 12:00:00 AM	08/24/2000 12:00:00 AM
7231	2013	8	25	20.6842	08/25/2013 12:00:00 AM	08/25/2000 12:00:00 AM
7232	2013	8	26	20.675	08/26/2013 12:00:00 AM	08/26/2000 12:00:00 AM
7233	2013	8	27	20.6692	08/27/2013 12:00:00 AM	08/27/2000 12:00:00 AM
7234	2013	8	28	20.6867	08/28/2013 12:00:00 AM	08/28/2000 12:00:00 AM
7235	2013	8	29	20.7296	08/29/2013 12:00:00 AM	08/29/2000 12:00:00 AM
7236	2013	8	30	20.7554	08/30/2013 12:00:00 AM	08/30/2000 12:00:00 AM
7237	2013	8	31	20.7221	08/31/2013 12:00:00 AM	08/31/2000 12:00:00 AM
7238	2013	9	1	20.7362	09/01/2013 12:00:00 AM	09/01/2000 12:00:00 AM
7239	2013	9	2	20.7237	09/02/2013 12:00:00 AM	09/02/2000 12:00:00 AM
7240	2013	9	3	20.7229	09/03/2013 12:00:00 AM	09/03/2000 12:00:00 AM
7241	2013	9	4	20.7188	09/04/2013 12:00:00 AM	09/04/2000 12:00:00 AM
7242	2013	9	5	20.7417	09/05/2013 12:00:00 AM	09/05/2000 12:00:00 AM
7243	2013	9	6	20.9792	09/06/2013 12:00:00 AM	09/06/2000 12:00:00 AM
7244	2013	9	7	21.0317	09/07/2013 12:00:00 AM	09/07/2000 12:00:00 AM
7245	2013	9	8	21.05	09/08/2013 12:00:00 AM	09/08/2000 12:00:00 AM
7246	2013	9	9	21.0529	09/09/2013 12:00:00 AM	09/09/2000 12:00:00 AM
7247	2013	9	10	21.0558	09/10/2013 12:00:00 AM	09/10/2000 12:00:00 AM
7248	2013	9	11	21.0396	09/11/2013 12:00:00 AM	09/11/2000 12:00:00 AM
7249	2013	9	12	21.0275	09/12/2013 12:00:00 AM	09/12/2000 12:00:00 AM
7250	2013	9	13	21.02	09/13/2013 12:00:00 AM	09/13/2000 12:00:00 AM
7251	2013	9	14	21.0063	09/14/2013 12:00:00 AM	09/14/2000 12:00:00 AM
7252	2013	9	15	21.0113	09/15/2013 12:00:00 AM	09/15/2000 12:00:00 AM
7253	2013	9	16	21.0225	09/16/2013 12:00:00 AM	09/16/2000 12:00:00 AM
7254	2013	9	17	21.0092	09/17/2013 12:00:00 AM	09/17/2000 12:00:00 AM
7255	2013	9	18	21.0104	09/18/2013 12:00:00 AM	09/18/2000 12:00:00 AM
7256	2013	9	19	20.9971	09/19/2013 12:00:00 AM	09/19/2000 12:00:00 AM
7257	2013	9	20	20.9971	09/20/2013 12:00:00 AM	09/20/2000 12:00:00 AM
7258	2013	9	21	21	09/21/2013 12:00:00 AM	09/21/2000 12:00:00 AM
7259	2013	9	22	21.0183	09/22/2013 12:00:00 AM	09/22/2000 12:00:00 AM
7260	2013	9	23	21.0354	09/23/2013 12:00:00 AM	09/23/2000 12:00:00 AM
7261	2013	9	24	21.0458	09/24/2013 12:00:00 AM	09/24/2000 12:00:00 AM
7262	2013	9	25	21.06	09/25/2013 12:00:00 AM	09/25/2000 12:00:00 AM
7263	2013	9	26	21.0646	09/26/2013 12:00:00 AM	09/26/2000 12:00:00 AM
7264	2013	9	27	21.0808	09/27/2013 12:00:00 AM	09/27/2000 12:00:00 AM
7265	2013	9	28	21.1692	09/28/2013 12:00:00 AM	09/28/2000 12:00:00 AM
7266	2013	9	29	21.3629	09/29/2013 12:00:00 AM	09/29/2000 12:00:00 AM
7267	2013	9	30	21.3375	09/30/2013 12:00:00 AM	09/30/2000 12:00:00 AM
7268	2013	10	1	21.2821	10/01/2013 12:00:00 AM	10/01/2000 12:00:00 AM
7269	2013	10	2	21.2283	10/02/2013 12:00:00 AM	10/02/2000 12:00:00 AM
7270	2013	10	3	21.1646	10/03/2013 12:00:00 AM	10/03/2000 12:00:00 AM
7271	2013	10	4	21.095	10/04/2013 12:00:00 AM	10/04/2000 12:00:00 AM
7272	2013	10	5	21.0771	10/05/2013 12:00:00 AM	10/05/2000 12:00:00 AM
7273	2013	10	6	21.1225	10/06/2013 12:00:00 AM	10/06/2000 12:00:00 AM
7274	2013	10	7	21.115	10/07/2013 12:00:00 AM	10/07/2000 12:00:00 AM
7275	2013	10	8	21.0992	10/08/2013 12:00:00 AM	10/08/2000 12:00:00 AM
7276	2013	10	9	21.0275	10/09/2013 12:00:00 AM	10/09/2000 12:00:00 AM
7277	2013	10	10	20.9088	10/10/2013 12:00:00 AM	10/10/2000 12:00:00 AM
7278	2013	10	11	20.8438	10/11/2013 12:00:00 AM	10/11/2000 12:00:00 AM
7279	2013	10	12	20.8192	10/12/2013 12:00:00 AM	10/12/2000 12:00:00 AM
7280	2013	10	13	20.7975	10/13/2013 12:00:00 AM	10/13/2000 12:00:00 AM
7281	2013	10	14	20.7538	10/14/2013 12:00:00 AM	10/14/2000 12:00:00 AM
7282	2013	10	15	20.7142	10/15/2013 12:00:00 AM	10/15/2000 12:00:00 AM
7283	2013	10	16	20.6742	10/16/2013 12:00:00 AM	10/16/2000 12:00:00 AM
7284	2013	10	17	20.6271	10/17/2013 12:00:00 AM	10/17/2000 12:00:00 AM
7285	2013	10	18	20.6212	10/18/2013 12:00:00 AM	10/18/2000 12:00:00 AM
7286	2013	10	19	20.6171	10/19/2013 12:00:00 AM	10/19/2000 12:00:00 AM
7287	2013	10	20	20.5921	10/20/2013 12:00:00 AM	10/20/2000 12:00:00 AM
7288	2013	10	21	20.5929	10/21/2013 12:00:00 AM	10/21/2000 12:00:00 AM
7289	2013	10	22	20.5625	10/22/2013 12:00:00 AM	10/22/2000 12:00:00 AM
7290	2013	10	23	20.5504	10/23/2013 12:00:00 AM	10/23/2000 12:00:00 AM
7291	2013	10	24	20.55	10/24/2013 12:00:00 AM	10/24/2000 12:00:00 AM
7292	2013	10	25	20.5117	10/25/2013 12:00:00 AM	10/25/2000 12:00:00 AM
7293	2013	10	26	20.5121	10/26/2013 12:00:00 AM	10/26/2000 12:00:00 AM
7294	2013	10	27	20.4892	10/27/2013 12:00:00 AM	10/27/2000 12:00:00 AM
7295	2013	10	28	20.4783	10/28/2013 12:00:00 AM	10/28/2000 12:00:00 AM
7296	2013	10	29	20.4638	10/29/2013 12:00:00 AM	10/29/2000 12:00:00 AM
7297	2013	10	30	20.4404	10/30/2013 12:00:00 AM	10/30/2000 12:00:00 AM
7298	2013	10	31	20.4387	10/31/2013 12:00:00 AM	10/31/2000 12:00:00 AM
7299	2013	11	1	20.4292	11/01/2013 12:00:00 AM	11/01/2000 12:00:00 AM
7300	2013	11	2	20.4121	11/02/2013 12:00:00 AM	11/02/2000 12:00:00 AM
7301	2013	11	3	20.4015	11/03/2013 12:00:00 AM	11/03/2000 12:00:00 AM
7302	2013	11	4	20.3746	11/04/2013 12:00:00 AM	11/04/2000 12:00:00 AM
7303	2013	11	5	20.3546	11/05/2013 12:00:00 AM	11/05/2000 12:00:00 AM
7304	2013	11	6	20.3496	11/06/2013 12:00:00 AM	11/06/2000 12:00:00 AM
7305	2013	11	7	20.3258	11/07/2013 12:00:00 AM	11/07/2000 12:00:00 AM
7306	2013	11	8	20.3229	11/08/2013 12:00:00 AM	11/08/2000 12:00:00 AM
7307	2013	11	9	20.3129	11/09/2013 12:00:00 AM	11/09/2000 12:00:00 AM
7308	2013	11	10	20.2933	11/10/2013 12:00:00 AM	11/10/2000 12:00:00 AM
7309	2013	11	11	20.2875	11/11/2013 12:00:00 AM	11/11/2000 12:00:00 AM
7310	2013	11	12	20.2608	11/12/2013 12:00:00 AM	11/12/2000 12:00:00 AM
7311	2013	11	13	20.2575	11/13/2013 12:00:00 AM	11/13/2000 12:00:00 AM
7312	2013	11	14	20.2217	11/14/2013 12:00:00 AM	11/14/2000 12:00:00 AM
7313	2013	11	15	20.2067	11/15/2013 12:00:00 AM	11/15/2000 12:00:00 AM
7314	2013	11	16	20.1971	11/16/2013 12:00:00 AM	11/16/2000 12:00:00 AM
7315	2013	11	17	20.1875	11/17/2013 12:00:00 AM	11/17/2000 12:00:00 AM
7316	2013	11	18	20.1771	11/18/2013 12:00:00 AM	11/18/2000 12:00:00 AM
7317	2013	11	19	20.1458	11/19/2013 12:00:00 AM	11/19/2000 12:00:00 AM
7318	2013	11	20	20.1371	11/20/2013 12:00:00 AM	11/20/2000 12:00:00 AM
7319	2013	11	21	20.1225	11/21/2013 12:00:00 AM	11/21/2000 12:00:00 AM
7320	2013	11	22	20.115	11/22/2013 12:00:00 AM	11/22/2000 12:00:00 AM
7321	2013	11	23	20.0875	11/23/2013 12:00:00 AM	11/23/2000 12:00:00 AM
7322	2013	11	24	20.0758	11/24/2013 12:00:00 AM	11/24/2000 12:00:00 AM
7323	2013	11	25	20.0733	11/25/2013 12:00:00 AM	11/25/2000 12:00:00 AM
7324	2013	11	26	20.0542	11/26/2013 12:00:00 AM	11/26/2000 12:00:00 AM
7325	2013	11	27	20.04	11/27/2013 12:00:00 AM	11/27/2000 12:00:00 AM
7326	2013	11	28	20.0154	11/28/2013 12:00:00 AM	11/28/2000 12:00:00 AM
7327	2013	11	29	20.0117	11/29/2013 12:00:00 AM	11/29/2000 12:00:00 AM
7328	2013	11	30	19.9871	11/30/2013 12:00:00 AM	11/30/2000 12:00:00 AM
7329	2013	12	1	19.9971	12/01/2013 12:00:00 AM	12/01/2000 12:00:00 AM
7330	2013	12	2	19.9883	12/02/2013 12:00:00 AM	12/02/2000 12:00:00 AM
7331	2013	12	3	20.0063	12/03/2013 12:00:00 AM	12/03/2000 12:00:00 AM
7332	2013	12	4	19.9904	12/04/2013 12:00:00 AM	12/04/2000 12:00:00 AM
7333	2013	12	5	20.0042	12/05/2013 12:00:00 AM	12/05/2000 12:00:00 AM
7334	2013	12	6	19.9942	12/06/2013 12:00:00 AM	12/06/2000 12:00:00 AM
7335	2013	12	7	20.0079	12/07/2013 12:00:00 AM	12/07/2000 12:00:00 AM
7336	2013	12	8	20.0054	12/08/2013 12:00:00 AM	12/08/2000 12:00:00 AM
7337	2013	12	9	19.9917	12/09/2013 12:00:00 AM	12/09/2000 12:00:00 AM
7338	2013	12	10	20.0008	12/10/2013 12:00:00 AM	12/10/2000 12:00:00 AM
7339	2013	12	11	20.0042	12/11/2013 12:00:00 AM	12/11/2000 12:00:00 AM
7340	2013	12	12	19.9962	12/12/2013 12:00:00 AM	12/12/2000 12:00:00 AM
7341	2013	12	13	20.0075	12/13/2013 12:00:00 AM	12/13/2000 12:00:00 AM
7342	2013	12	14	20.0063	12/14/2013 12:00:00 AM	12/14/2000 12:00:00 AM
7343	2013	12	15	19.9913	12/15/2013 12:00:00 AM	12/15/2000 12:00:00 AM
7344	2013	12	16	20.0138	12/16/2013 12:00:00 AM	12/16/2000 12:00:00 AM
7345	2013	12	17	20.005	12/17/2013 12:00:00 AM	12/17/2000 12:00:00 AM
7346	2013	12	18	19.9988	12/18/2013 12:00:00 AM	12/18/2000 12:00:00 AM
7347	2013	12	19	19.9921	12/19/2013 12:00:00 AM	12/19/2000 12:00:00 AM
7348	2013	12	20	19.9971	12/20/2013 12:00:00 AM	12/20/2000 12:00:00 AM
7349	2013	12	21	20.0104	12/21/2013 12:00:00 AM	12/21/2000 12:00:00 AM
7350	2013	12	22	20.0096	12/22/2013 12:00:00 AM	12/22/2000 12:00:00 AM
7351	2013	12	23	19.9983	12/23/2013 12:00:00 AM	12/23/2000 12:00:00 AM
7352	2013	12	24	20.0054	12/24/2013 12:00:00 AM	12/24/2000 12:00:00 AM
7353	2013	12	25	19.9925	12/25/2013 12:00:00 AM	12/25/2000 12:00:00 AM
7354	2013	12	26	19.99	12/26/2013 12:00:00 AM	12/26/2000 12:00:00 AM
7355	2013	12	27	20.0087	12/27/2013 12:00:00 AM	12/27/2000 12:00:00 AM
7356	2013	12	28	20	12/28/2013 12:00:00 AM	12/28/2000 12:00:00 AM
7357	2013	12	29	20.01	12/29/2013 12:00:00 AM	12/29/2000 12:00:00 AM
7358	2013	12	30	19.9946	12/30/2013 12:00:00 AM	12/30/2000 12:00:00 AM
7359	2013	12	31	19.9996	12/31/2013 12:00:00 AM	12/31/2000 12:00:00 AM
7360	2014	1	1	20.0158	01/01/2014 12:00:00 AM	01/01/2000 12:00:00 AM
7361	2014	1	2	20.0058	01/02/2014 12:00:00 AM	01/02/2000 12:00:00 AM
7362	2014	1	3	20.0046	01/03/2014 12:00:00 AM	01/03/2000 12:00:00 AM
7363	2014	1	4	19.9962	01/04/2014 12:00:00 AM	01/04/2000 12:00:00 AM
7364	2014	1	5	20.0087	01/05/2014 12:00:00 AM	01/05/2000 12:00:00 AM
7365	2014	1	6	20.0025	01/06/2014 12:00:00 AM	01/06/2000 12:00:00 AM
7366	2014	1	7	20.0025	01/07/2014 12:00:00 AM	01/07/2000 12:00:00 AM
7367	2014	1	8	20.0075	01/08/2014 12:00:00 AM	01/08/2000 12:00:00 AM
7368	2014	1	9	19.9937	01/09/2014 12:00:00 AM	01/09/2000 12:00:00 AM
7369	2014	1	10	19.9867	01/10/2014 12:00:00 AM	01/10/2000 12:00:00 AM
7370	2014	1	11	20.0154	01/11/2014 12:00:00 AM	01/11/2000 12:00:00 AM
7371	2014	1	12	19.9887	01/12/2014 12:00:00 AM	01/12/2000 12:00:00 AM
7372	2014	1	13	19.9992	01/13/2014 12:00:00 AM	01/13/2000 12:00:00 AM
7373	2014	1	14	20.0113	01/14/2014 12:00:00 AM	01/14/2000 12:00:00 AM
7374	2014	1	15	19.9992	01/15/2014 12:00:00 AM	01/15/2000 12:00:00 AM
7375	2014	1	16	19.9958	01/16/2014 12:00:00 AM	01/16/2000 12:00:00 AM
7376	2014	1	17	19.9983	01/17/2014 12:00:00 AM	01/17/2000 12:00:00 AM
7377	2014	1	18	19.9933	01/18/2014 12:00:00 AM	01/18/2000 12:00:00 AM
7378	2014	1	19	20.0025	01/19/2014 12:00:00 AM	01/19/2000 12:00:00 AM
7379	2014	1	20	19.9958	01/20/2014 12:00:00 AM	01/20/2000 12:00:00 AM
7380	2014	1	21	20.0167	01/21/2014 12:00:00 AM	01/21/2000 12:00:00 AM
7381	2014	1	22	19.9892	01/22/2014 12:00:00 AM	01/22/2000 12:00:00 AM
7382	2014	1	23	20.0108	01/23/2014 12:00:00 AM	01/23/2000 12:00:00 AM
7383	2014	1	24	19.9929	01/24/2014 12:00:00 AM	01/24/2000 12:00:00 AM
7384	2014	1	25	20.0079	01/25/2014 12:00:00 AM	01/25/2000 12:00:00 AM
7385	2014	1	26	20.0038	01/26/2014 12:00:00 AM	01/26/2000 12:00:00 AM
7386	2014	1	27	20.0042	01/27/2014 12:00:00 AM	01/27/2000 12:00:00 AM
7387	2014	1	28	20.0004	01/28/2014 12:00:00 AM	01/28/2000 12:00:00 AM
7388	2014	1	29	20.0217	01/29/2014 12:00:00 AM	01/29/2000 12:00:00 AM
7389	2014	1	30	19.9921	01/30/2014 12:00:00 AM	01/30/2000 12:00:00 AM
7390	2014	1	31	20.0133	01/31/2014 12:00:00 AM	01/31/2000 12:00:00 AM
7391	2014	2	1	20.0004	02/01/2014 12:00:00 AM	02/01/2000 12:00:00 AM
7392	2014	2	2	19.9921	02/02/2014 12:00:00 AM	02/02/2000 12:00:00 AM
7393	2014	2	3	20.0021	02/03/2014 12:00:00 AM	02/03/2000 12:00:00 AM
7394	2014	2	4	20.0017	02/04/2014 12:00:00 AM	02/04/2000 12:00:00 AM
7395	2014	2	5	19.9946	02/05/2014 12:00:00 AM	02/05/2000 12:00:00 AM
7396	2014	2	6	20.0058	02/06/2014 12:00:00 AM	02/06/2000 12:00:00 AM
7397	2014	2	7	20.0179	02/07/2014 12:00:00 AM	02/07/2000 12:00:00 AM
7398	2014	2	8	20.0038	02/08/2014 12:00:00 AM	02/08/2000 12:00:00 AM
7399	2014	2	9	20.0096	02/09/2014 12:00:00 AM	02/09/2000 12:00:00 AM
7400	2014	2	10	20.0108	02/10/2014 12:00:00 AM	02/10/2000 12:00:00 AM
7401	2014	2	11	19.9979	02/11/2014 12:00:00 AM	02/11/2000 12:00:00 AM
7402	2014	2	12	20	02/12/2014 12:00:00 AM	02/12/2000 12:00:00 AM
7403	2014	2	13	20.0087	02/13/2014 12:00:00 AM	02/13/2000 12:00:00 AM
7404	2014	2	14	20.0146	02/14/2014 12:00:00 AM	02/14/2000 12:00:00 AM
7405	2014	2	15	20.0483	02/15/2014 12:00:00 AM	02/15/2000 12:00:00 AM
7406	2014	2	16	20.0407	02/16/2014 12:00:00 AM	02/16/2000 12:00:00 AM
7407	2014	2	17	20.0666	02/17/2014 12:00:00 AM	02/17/2000 12:00:00 AM
7408	2014	2	18	20.0996	02/18/2014 12:00:00 AM	02/18/2000 12:00:00 AM
7409	2014	2	19	20.1304	02/19/2014 12:00:00 AM	02/19/2000 12:00:00 AM
7410	2014	2	20	20.15	02/20/2014 12:00:00 AM	02/20/2000 12:00:00 AM
7411	2014	2	21	20.1867	02/21/2014 12:00:00 AM	02/21/2000 12:00:00 AM
7412	2014	2	22	20.2162	02/22/2014 12:00:00 AM	02/22/2000 12:00:00 AM
7413	2014	2	23	20.2325	02/23/2014 12:00:00 AM	02/23/2000 12:00:00 AM
7414	2014	2	24	20.255	02/24/2014 12:00:00 AM	02/24/2000 12:00:00 AM
7415	2014	2	25	20.2754	02/25/2014 12:00:00 AM	02/25/2000 12:00:00 AM
7416	2014	2	26	20.3113	02/26/2014 12:00:00 AM	02/26/2000 12:00:00 AM
7417	2014	2	27	20.3383	02/27/2014 12:00:00 AM	02/27/2000 12:00:00 AM
7418	2014	2	28	20.3529	02/28/2014 12:00:00 AM	02/28/2000 12:00:00 AM
7419	2014	3	1	20.3917	03/01/2014 12:00:00 AM	03/01/2000 12:00:00 AM
7420	2014	3	2	20.4271	03/02/2014 12:00:00 AM	03/02/2000 12:00:00 AM
7421	2014	3	3	20.4846	03/03/2014 12:00:00 AM	03/03/2000 12:00:00 AM
7422	2014	3	4	20.4746	03/04/2014 12:00:00 AM	03/04/2000 12:00:00 AM
7423	2014	3	5	20.5229	03/05/2014 12:00:00 AM	03/05/2000 12:00:00 AM
7424	2014	3	6	20.5167	03/06/2014 12:00:00 AM	03/06/2000 12:00:00 AM
7425	2014	3	7	20.5592	03/07/2014 12:00:00 AM	03/07/2000 12:00:00 AM
7426	2014	3	8	20.6179	03/08/2014 12:00:00 AM	03/08/2000 12:00:00 AM
7427	2014	3	9	20.619	03/09/2014 12:00:00 AM	03/09/2000 12:00:00 AM
7428	2014	3	10	20.6592	03/10/2014 12:00:00 AM	03/10/2000 12:00:00 AM
7429	2014	3	11	20.6738	03/11/2014 12:00:00 AM	03/11/2000 12:00:00 AM
7430	2014	3	12	20.7171	03/12/2014 12:00:00 AM	03/12/2000 12:00:00 AM
7431	2014	3	13	20.7421	03/13/2014 12:00:00 AM	03/13/2000 12:00:00 AM
7432	2014	3	14	20.7812	03/14/2014 12:00:00 AM	03/14/2000 12:00:00 AM
7433	2014	3	15	20.7975	03/15/2014 12:00:00 AM	03/15/2000 12:00:00 AM
7434	2014	3	16	20.8483	03/16/2014 12:00:00 AM	03/16/2000 12:00:00 AM
7435	2014	3	17	20.8467	03/17/2014 12:00:00 AM	03/17/2000 12:00:00 AM
7436	2014	3	18	20.8796	03/18/2014 12:00:00 AM	03/18/2000 12:00:00 AM
7437	2014	3	19	20.9067	03/19/2014 12:00:00 AM	03/19/2000 12:00:00 AM
7438	2014	3	20	20.9333	03/20/2014 12:00:00 AM	03/20/2000 12:00:00 AM
7439	2014	3	21	20.9758	03/21/2014 12:00:00 AM	03/21/2000 12:00:00 AM
7440	2014	3	22	21.0096	03/22/2014 12:00:00 AM	03/22/2000 12:00:00 AM
7441	2014	3	23	21.0442	03/23/2014 12:00:00 AM	03/23/2000 12:00:00 AM
7442	2014	3	24	21.0621	03/24/2014 12:00:00 AM	03/24/2000 12:00:00 AM
7443	2014	3	25	21.0858	03/25/2014 12:00:00 AM	03/25/2000 12:00:00 AM
7444	2014	3	26	21.125	03/26/2014 12:00:00 AM	03/26/2000 12:00:00 AM
7445	2014	3	27	21.1525	03/27/2014 12:00:00 AM	03/27/2000 12:00:00 AM
7446	2014	3	28	21.1975	03/28/2014 12:00:00 AM	03/28/2000 12:00:00 AM
7447	2014	3	29	21.2212	03/29/2014 12:00:00 AM	03/29/2000 12:00:00 AM
7448	2014	3	30	21.2358	03/30/2014 12:00:00 AM	03/30/2000 12:00:00 AM
7449	2014	3	31	21.2679	03/31/2014 12:00:00 AM	03/31/2000 12:00:00 AM
7450	2014	4	1	21.2988	04/01/2014 12:00:00 AM	04/01/2000 12:00:00 AM
7451	2014	4	2	21.3354	04/02/2014 12:00:00 AM	04/02/2000 12:00:00 AM
7452	2014	4	3	21.3396	04/03/2014 12:00:00 AM	04/03/2000 12:00:00 AM
7453	2014	4	4	21.3642	04/04/2014 12:00:00 AM	04/04/2000 12:00:00 AM
7454	2014	4	5	21.3658	04/05/2014 12:00:00 AM	04/05/2000 12:00:00 AM
7455	2014	4	6	21.3804	04/06/2014 12:00:00 AM	04/06/2000 12:00:00 AM
7456	2014	4	7	21.4242	04/07/2014 12:00:00 AM	04/07/2000 12:00:00 AM
7457	2014	4	8	21.4375	04/08/2014 12:00:00 AM	04/08/2000 12:00:00 AM
7458	2014	4	9	21.4417	04/09/2014 12:00:00 AM	04/09/2000 12:00:00 AM
7459	2014	4	10	21.485	04/10/2014 12:00:00 AM	04/10/2000 12:00:00 AM
7460	2014	4	11	21.48	04/11/2014 12:00:00 AM	04/11/2000 12:00:00 AM
7461	2014	4	12	21.5046	04/12/2014 12:00:00 AM	04/12/2000 12:00:00 AM
7462	2014	4	13	21.5071	04/13/2014 12:00:00 AM	04/13/2000 12:00:00 AM
7463	2014	4	14	21.5217	04/14/2014 12:00:00 AM	04/14/2000 12:00:00 AM
7464	2014	4	15	21.5754	04/15/2014 12:00:00 AM	04/15/2000 12:00:00 AM
7465	2014	4	16	21.5904	04/16/2014 12:00:00 AM	04/16/2000 12:00:00 AM
7466	2014	4	17	21.6146	04/17/2014 12:00:00 AM	04/17/2000 12:00:00 AM
7467	2014	4	18	21.5983	04/18/2014 12:00:00 AM	04/18/2000 12:00:00 AM
7468	2014	4	19	21.6521	04/19/2014 12:00:00 AM	04/19/2000 12:00:00 AM
7469	2014	4	20	21.6408	04/20/2014 12:00:00 AM	04/20/2000 12:00:00 AM
7470	2014	4	21	21.6892	04/21/2014 12:00:00 AM	04/21/2000 12:00:00 AM
7471	2014	4	22	21.7467	04/22/2014 12:00:00 AM	04/22/2000 12:00:00 AM
7472	2014	4	23	21.7221	04/23/2014 12:00:00 AM	04/23/2000 12:00:00 AM
7473	2014	4	24	21.7913	04/24/2014 12:00:00 AM	04/24/2000 12:00:00 AM
7474	2014	4	25	21.7213	04/25/2014 12:00:00 AM	04/25/2000 12:00:00 AM
7475	2014	4	26	21.7742	04/26/2014 12:00:00 AM	04/26/2000 12:00:00 AM
7476	2014	4	27	21.7783	04/27/2014 12:00:00 AM	04/27/2000 12:00:00 AM
7477	2014	4	28	21.8167	04/28/2014 12:00:00 AM	04/28/2000 12:00:00 AM
7478	2014	4	29	21.8358	04/29/2014 12:00:00 AM	04/29/2000 12:00:00 AM
7479	2014	4	30	21.8625	04/30/2014 12:00:00 AM	04/30/2000 12:00:00 AM
7480	2014	5	1	21.88	05/01/2014 12:00:00 AM	05/01/2000 12:00:00 AM
7481	2014	5	2	21.84	05/02/2014 12:00:00 AM	05/02/2000 12:00:00 AM
7482	2014	5	3	21.8725	05/03/2014 12:00:00 AM	05/03/2000 12:00:00 AM
7483	2014	5	4	21.8342	05/04/2014 12:00:00 AM	05/04/2000 12:00:00 AM
7484	2014	5	5	21.8558	05/05/2014 12:00:00 AM	05/05/2000 12:00:00 AM
7485	2014	5	6	21.8525	05/06/2014 12:00:00 AM	05/06/2000 12:00:00 AM
7486	2014	5	7	21.8513	05/07/2014 12:00:00 AM	05/07/2000 12:00:00 AM
7487	2014	5	8	21.8725	05/08/2014 12:00:00 AM	05/08/2000 12:00:00 AM
7488	2014	5	9	21.8388	05/09/2014 12:00:00 AM	05/09/2000 12:00:00 AM
7489	2014	5	10	21.8588	05/10/2014 12:00:00 AM	05/10/2000 12:00:00 AM
7490	2014	5	11	21.8433	05/11/2014 12:00:00 AM	05/11/2000 12:00:00 AM
7491	2014	5	12	21.8808	05/12/2014 12:00:00 AM	05/12/2000 12:00:00 AM
7492	2014	5	13	21.8325	05/13/2014 12:00:00 AM	05/13/2000 12:00:00 AM
7493	2014	5	14	21.8562	05/14/2014 12:00:00 AM	05/14/2000 12:00:00 AM
7494	2014	5	15	21.8421	05/15/2014 12:00:00 AM	05/15/2000 12:00:00 AM
7495	2014	5	16	21.8429	05/16/2014 12:00:00 AM	05/16/2000 12:00:00 AM
7496	2014	5	17	21.8483	05/17/2014 12:00:00 AM	05/17/2000 12:00:00 AM
7497	2014	5	18	21.8325	05/18/2014 12:00:00 AM	05/18/2000 12:00:00 AM
7498	2014	5	19	21.8629	05/19/2014 12:00:00 AM	05/19/2000 12:00:00 AM
7499	2014	5	20	21.84	05/20/2014 12:00:00 AM	05/20/2000 12:00:00 AM
7500	2014	5	21	21.8704	05/21/2014 12:00:00 AM	05/21/2000 12:00:00 AM
7501	2014	5	22	21.8917	05/22/2014 12:00:00 AM	05/22/2000 12:00:00 AM
7502	2014	5	23	21.9096	05/23/2014 12:00:00 AM	05/23/2000 12:00:00 AM
7503	2014	5	24	21.8996	05/24/2014 12:00:00 AM	05/24/2000 12:00:00 AM
7504	2014	5	25	21.9092	05/25/2014 12:00:00 AM	05/25/2000 12:00:00 AM
7505	2014	5	26	21.9292	05/26/2014 12:00:00 AM	05/26/2000 12:00:00 AM
7506	2014	5	27	21.9283	05/27/2014 12:00:00 AM	05/27/2000 12:00:00 AM
7507	2014	5	28	21.9404	05/28/2014 12:00:00 AM	05/28/2000 12:00:00 AM
7508	2014	5	29	21.9575	05/29/2014 12:00:00 AM	05/29/2000 12:00:00 AM
7509	2014	5	30	21.9708	05/30/2014 12:00:00 AM	05/30/2000 12:00:00 AM
7510	2014	5	31	21.9875	05/31/2014 12:00:00 AM	05/31/2000 12:00:00 AM
7511	2014	6	1	21.9838	06/01/2014 12:00:00 AM	06/01/2000 12:00:00 AM
7512	2014	6	2	21.965	06/02/2014 12:00:00 AM	06/02/2000 12:00:00 AM
7513	2014	6	3	21.9629	06/03/2014 12:00:00 AM	06/03/2000 12:00:00 AM
7514	2014	6	4	21.9525	06/04/2014 12:00:00 AM	06/04/2000 12:00:00 AM
7515	2014	6	5	21.9533	06/05/2014 12:00:00 AM	06/05/2000 12:00:00 AM
7516	2014	6	6	21.9413	06/06/2014 12:00:00 AM	06/06/2000 12:00:00 AM
7517	2014	6	7	21.9217	06/07/2014 12:00:00 AM	06/07/2000 12:00:00 AM
7518	2014	6	8	21.9025	06/08/2014 12:00:00 AM	06/08/2000 12:00:00 AM
7519	2014	6	9	21.8829	06/09/2014 12:00:00 AM	06/09/2000 12:00:00 AM
7520	2014	6	10	21.8712	06/10/2014 12:00:00 AM	06/10/2000 12:00:00 AM
7521	2014	6	11	21.8533	06/11/2014 12:00:00 AM	06/11/2000 12:00:00 AM
7522	2014	6	12	21.8283	06/12/2014 12:00:00 AM	06/12/2000 12:00:00 AM
7523	2014	6	13	21.8475	06/13/2014 12:00:00 AM	06/13/2000 12:00:00 AM
7524	2014	6	14	21.8358	06/14/2014 12:00:00 AM	06/14/2000 12:00:00 AM
7525	2014	6	15	21.8333	06/15/2014 12:00:00 AM	06/15/2000 12:00:00 AM
7526	2014	6	16	21.8633	06/16/2014 12:00:00 AM	06/16/2000 12:00:00 AM
7527	2014	6	17	21.8975	06/17/2014 12:00:00 AM	06/17/2000 12:00:00 AM
7528	2014	6	18	21.8987	06/18/2014 12:00:00 AM	06/18/2000 12:00:00 AM
7529	2014	6	19	21.8887	06/19/2014 12:00:00 AM	06/19/2000 12:00:00 AM
7530	2014	6	20	21.895	06/20/2014 12:00:00 AM	06/20/2000 12:00:00 AM
7531	2014	6	21	21.8746	06/21/2014 12:00:00 AM	06/21/2000 12:00:00 AM
7532	2014	6	22	21.8683	06/22/2014 12:00:00 AM	06/22/2000 12:00:00 AM
7533	2014	6	23	21.8646	06/23/2014 12:00:00 AM	06/23/2000 12:00:00 AM
7534	2014	6	24	21.8646	06/24/2014 12:00:00 AM	06/24/2000 12:00:00 AM
7535	2014	6	25	21.8487	06/25/2014 12:00:00 AM	06/25/2000 12:00:00 AM
7536	2014	6	26	21.8442	06/26/2014 12:00:00 AM	06/26/2000 12:00:00 AM
7537	2014	6	27	21.8275	06/27/2014 12:00:00 AM	06/27/2000 12:00:00 AM
7538	2014	6	28	21.8163	06/28/2014 12:00:00 AM	06/28/2000 12:00:00 AM
7539	2014	6	29	21.7921	06/29/2014 12:00:00 AM	06/29/2000 12:00:00 AM
7540	2014	6	30	21.7617	06/30/2014 12:00:00 AM	06/30/2000 12:00:00 AM
7541	2014	7	1	21.7408	07/01/2014 12:00:00 AM	07/01/2000 12:00:00 AM
7542	2014	7	2	21.7333	07/02/2014 12:00:00 AM	07/02/2000 12:00:00 AM
7543	2014	7	3	21.7058	07/03/2014 12:00:00 AM	07/03/2000 12:00:00 AM
7544	2014	7	4	21.6792	07/04/2014 12:00:00 AM	07/04/2000 12:00:00 AM
7545	2014	7	5	21.6721	07/05/2014 12:00:00 AM	07/05/2000 12:00:00 AM
7546	2014	7	6	21.6642	07/06/2014 12:00:00 AM	07/06/2000 12:00:00 AM
7547	2014	7	7	21.6454	07/07/2014 12:00:00 AM	07/07/2000 12:00:00 AM
7548	2014	7	8	21.6225	07/08/2014 12:00:00 AM	07/08/2000 12:00:00 AM
7549	2014	7	9	21.6	07/09/2014 12:00:00 AM	07/09/2000 12:00:00 AM
7550	2014	7	10	21.5717	07/10/2014 12:00:00 AM	07/10/2000 12:00:00 AM
7551	2014	7	11	21.5379	07/11/2014 12:00:00 AM	07/11/2000 12:00:00 AM
7552	2014	7	12	21.5129	07/12/2014 12:00:00 AM	07/12/2000 12:00:00 AM
7553	2014	7	13	21.4737	07/13/2014 12:00:00 AM	07/13/2000 12:00:00 AM
7554	2014	7	14	21.4467	07/14/2014 12:00:00 AM	07/14/2000 12:00:00 AM
7555	2014	7	15	21.4117	07/15/2014 12:00:00 AM	07/15/2000 12:00:00 AM
7556	2014	7	16	21.3783	07/16/2014 12:00:00 AM	07/16/2000 12:00:00 AM
7557	2014	7	17	21.3487	07/17/2014 12:00:00 AM	07/17/2000 12:00:00 AM
7558	2014	7	18	21.295	07/18/2014 12:00:00 AM	07/18/2000 12:00:00 AM
7559	2014	7	19	21.2596	07/19/2014 12:00:00 AM	07/19/2000 12:00:00 AM
7560	2014	7	20	21.2317	07/20/2014 12:00:00 AM	07/20/2000 12:00:00 AM
7561	2014	7	21	21.1996	07/21/2014 12:00:00 AM	07/21/2000 12:00:00 AM
7562	2014	7	22	21.1746	07/22/2014 12:00:00 AM	07/22/2000 12:00:00 AM
7563	2014	7	23	21.2254	07/23/2014 12:00:00 AM	07/23/2000 12:00:00 AM
7564	2014	7	24	21.2933	07/24/2014 12:00:00 AM	07/24/2000 12:00:00 AM
7565	2014	7	25	21.275	07/25/2014 12:00:00 AM	07/25/2000 12:00:00 AM
7566	2014	7	26	21.2625	07/26/2014 12:00:00 AM	07/26/2000 12:00:00 AM
7567	2014	7	27	21.2413	07/27/2014 12:00:00 AM	07/27/2000 12:00:00 AM
7568	2014	7	28	21.2333	07/28/2014 12:00:00 AM	07/28/2000 12:00:00 AM
7569	2014	7	29	21.2142	07/29/2014 12:00:00 AM	07/29/2000 12:00:00 AM
7570	2014	7	30	21.1996	07/30/2014 12:00:00 AM	07/30/2000 12:00:00 AM
7571	2014	7	31	21.1679	07/31/2014 12:00:00 AM	07/31/2000 12:00:00 AM
7572	2014	8	1	21.1425	08/01/2014 12:00:00 AM	08/01/2000 12:00:00 AM
7573	2014	8	2	21.1204	08/02/2014 12:00:00 AM	08/02/2000 12:00:00 AM
7574	2014	8	3	21.0921	08/03/2014 12:00:00 AM	08/03/2000 12:00:00 AM
7575	2014	8	4	21.0696	08/04/2014 12:00:00 AM	08/04/2000 12:00:00 AM
7576	2014	8	5	21.0454	08/05/2014 12:00:00 AM	08/05/2000 12:00:00 AM
7577	2014	8	6	21.0325	08/06/2014 12:00:00 AM	08/06/2000 12:00:00 AM
7578	2014	8	7	21.0217	08/07/2014 12:00:00 AM	08/07/2000 12:00:00 AM
7579	2014	8	8	21.0096	08/08/2014 12:00:00 AM	08/08/2000 12:00:00 AM
7580	2014	8	9	20.9763	08/09/2014 12:00:00 AM	08/09/2000 12:00:00 AM
7581	2014	8	10	20.9496	08/10/2014 12:00:00 AM	08/10/2000 12:00:00 AM
7582	2014	8	11	20.9479	08/11/2014 12:00:00 AM	08/11/2000 12:00:00 AM
7583	2014	8	12	20.9612	08/12/2014 12:00:00 AM	08/12/2000 12:00:00 AM
7584	2014	8	13	21.0654	08/13/2014 12:00:00 AM	08/13/2000 12:00:00 AM
7585	2014	8	14	21.0796	08/14/2014 12:00:00 AM	08/14/2000 12:00:00 AM
7586	2014	8	15	21.0908	08/15/2014 12:00:00 AM	08/15/2000 12:00:00 AM
7587	2014	8	16	21.0942	08/16/2014 12:00:00 AM	08/16/2000 12:00:00 AM
7588	2014	8	17	21.0771	08/17/2014 12:00:00 AM	08/17/2000 12:00:00 AM
7589	2014	8	18	21.0579	08/18/2014 12:00:00 AM	08/18/2000 12:00:00 AM
7590	2014	8	19	21.0542	08/19/2014 12:00:00 AM	08/19/2000 12:00:00 AM
7591	2014	8	20	21.0383	08/20/2014 12:00:00 AM	08/20/2000 12:00:00 AM
7592	2014	8	21	21.0129	08/21/2014 12:00:00 AM	08/21/2000 12:00:00 AM
7593	2014	8	22	20.9879	08/22/2014 12:00:00 AM	08/22/2000 12:00:00 AM
7594	2014	8	23	20.9779	08/23/2014 12:00:00 AM	08/23/2000 12:00:00 AM
7595	2014	8	24	20.9721	08/24/2014 12:00:00 AM	08/24/2000 12:00:00 AM
7596	2014	8	25	20.9604	08/25/2014 12:00:00 AM	08/25/2000 12:00:00 AM
7597	2014	8	26	20.945	08/26/2014 12:00:00 AM	08/26/2000 12:00:00 AM
7598	2014	8	27	20.9413	08/27/2014 12:00:00 AM	08/27/2000 12:00:00 AM
7599	2014	8	28	20.9346	08/28/2014 12:00:00 AM	08/28/2000 12:00:00 AM
7600	2014	8	29	20.9108	08/29/2014 12:00:00 AM	08/29/2000 12:00:00 AM
7601	2014	8	30	20.9213	08/30/2014 12:00:00 AM	08/30/2000 12:00:00 AM
7602	2014	8	31	20.9462	08/31/2014 12:00:00 AM	08/31/2000 12:00:00 AM
7603	2014	9	1	20.9558	09/01/2014 12:00:00 AM	09/01/2000 12:00:00 AM
7604	2014	9	2	20.9608	09/02/2014 12:00:00 AM	09/02/2000 12:00:00 AM
7605	2014	9	3	21.0038	09/03/2014 12:00:00 AM	09/03/2000 12:00:00 AM
7606	2014	9	4	21.0025	09/04/2014 12:00:00 AM	09/04/2000 12:00:00 AM
7607	2014	9	5	21.0054	09/05/2014 12:00:00 AM	09/05/2000 12:00:00 AM
7608	2014	9	6	21.0058	09/06/2014 12:00:00 AM	09/06/2000 12:00:00 AM
7609	2014	9	7	21.0117	09/07/2014 12:00:00 AM	09/07/2000 12:00:00 AM
7610	2014	9	8	21.0158	09/08/2014 12:00:00 AM	09/08/2000 12:00:00 AM
7611	2014	9	9	21.0075	09/09/2014 12:00:00 AM	09/09/2000 12:00:00 AM
7612	2014	9	10	20.9992	09/10/2014 12:00:00 AM	09/10/2000 12:00:00 AM
7613	2014	9	11	20.9988	09/11/2014 12:00:00 AM	09/11/2000 12:00:00 AM
7614	2014	9	12	20.9833	09/12/2014 12:00:00 AM	09/12/2000 12:00:00 AM
7615	2014	9	13	20.9763	09/13/2014 12:00:00 AM	09/13/2000 12:00:00 AM
7616	2014	9	14	20.9704	09/14/2014 12:00:00 AM	09/14/2000 12:00:00 AM
7617	2014	9	15	20.9638	09/15/2014 12:00:00 AM	09/15/2000 12:00:00 AM
7618	2014	9	16	20.9646	09/16/2014 12:00:00 AM	09/16/2000 12:00:00 AM
7619	2014	9	17	20.9508	09/17/2014 12:00:00 AM	09/17/2000 12:00:00 AM
7620	2014	9	18	20.9517	09/18/2014 12:00:00 AM	09/18/2000 12:00:00 AM
7621	2014	9	19	20.9488	09/19/2014 12:00:00 AM	09/19/2000 12:00:00 AM
7622	2014	9	20	20.9275	09/20/2014 12:00:00 AM	09/20/2000 12:00:00 AM
7623	2014	9	21	20.9454	09/21/2014 12:00:00 AM	09/21/2000 12:00:00 AM
7624	2014	9	22	20.94	09/22/2014 12:00:00 AM	09/22/2000 12:00:00 AM
7625	2014	9	23	20.9508	09/23/2014 12:00:00 AM	09/23/2000 12:00:00 AM
7626	2014	9	24	21.1071	09/24/2014 12:00:00 AM	09/24/2000 12:00:00 AM
7627	2014	9	25	21.2033	09/25/2014 12:00:00 AM	09/25/2000 12:00:00 AM
7628	2014	9	26	21.2725	09/26/2014 12:00:00 AM	09/26/2000 12:00:00 AM
7629	2014	9	27	21.2979	09/27/2014 12:00:00 AM	09/27/2000 12:00:00 AM
7630	2014	9	28	21.3275	09/28/2014 12:00:00 AM	09/28/2000 12:00:00 AM
7631	2014	9	29	21.3783	09/29/2014 12:00:00 AM	09/29/2000 12:00:00 AM
7632	2014	9	30	21.3271	09/30/2014 12:00:00 AM	09/30/2000 12:00:00 AM
7633	2014	10	1	21.035	10/01/2014 12:00:00 AM	10/01/2000 12:00:00 AM
7634	2014	10	2	20.7917	10/02/2014 12:00:00 AM	10/02/2000 12:00:00 AM
7635	2014	10	3	20.77	10/03/2014 12:00:00 AM	10/03/2000 12:00:00 AM
7636	2014	10	4	20.7833	10/04/2014 12:00:00 AM	10/04/2000 12:00:00 AM
7637	2014	10	5	20.8075	10/05/2014 12:00:00 AM	10/05/2000 12:00:00 AM
7638	2014	10	6	20.8304	10/06/2014 12:00:00 AM	10/06/2000 12:00:00 AM
7639	2014	10	7	20.8479	10/07/2014 12:00:00 AM	10/07/2000 12:00:00 AM
7640	2014	10	8	20.8675	10/08/2014 12:00:00 AM	10/08/2000 12:00:00 AM
7641	2014	10	9	20.8904	10/09/2014 12:00:00 AM	10/09/2000 12:00:00 AM
7642	2014	10	10	20.925	10/10/2014 12:00:00 AM	10/10/2000 12:00:00 AM
7643	2014	10	11	20.9583	10/11/2014 12:00:00 AM	10/11/2000 12:00:00 AM
7644	2014	10	12	20.9979	10/12/2014 12:00:00 AM	10/12/2000 12:00:00 AM
7645	2014	10	13	21.0162	10/13/2014 12:00:00 AM	10/13/2000 12:00:00 AM
7646	2014	10	14	21.0867	10/14/2014 12:00:00 AM	10/14/2000 12:00:00 AM
7647	2014	10	15	21.0521	10/15/2014 12:00:00 AM	10/15/2000 12:00:00 AM
7648	2014	10	16	20.9879	10/16/2014 12:00:00 AM	10/16/2000 12:00:00 AM
7649	2014	10	17	20.8942	10/17/2014 12:00:00 AM	10/17/2000 12:00:00 AM
7650	2014	10	18	20.8525	10/18/2014 12:00:00 AM	10/18/2000 12:00:00 AM
7651	2014	10	19	20.7775	10/19/2014 12:00:00 AM	10/19/2000 12:00:00 AM
7652	2014	10	20	20.7492	10/20/2014 12:00:00 AM	10/20/2000 12:00:00 AM
7653	2014	10	21	20.7267	10/21/2014 12:00:00 AM	10/21/2000 12:00:00 AM
7654	2014	10	22	20.7242	10/22/2014 12:00:00 AM	10/22/2000 12:00:00 AM
7655	2014	10	23	20.6863	10/23/2014 12:00:00 AM	10/23/2000 12:00:00 AM
7656	2014	10	24	20.6892	10/24/2014 12:00:00 AM	10/24/2000 12:00:00 AM
7657	2014	10	25	20.6821	10/25/2014 12:00:00 AM	10/25/2000 12:00:00 AM
7658	2014	10	26	20.6412	10/26/2014 12:00:00 AM	10/26/2000 12:00:00 AM
7659	2014	10	27	20.6258	10/27/2014 12:00:00 AM	10/27/2000 12:00:00 AM
7660	2014	10	28	20.6275	10/28/2014 12:00:00 AM	10/28/2000 12:00:00 AM
7661	2014	10	29	20.5792	10/29/2014 12:00:00 AM	10/29/2000 12:00:00 AM
7662	2014	10	30	20.5954	10/30/2014 12:00:00 AM	10/30/2000 12:00:00 AM
7663	2014	10	31	20.5729	10/31/2014 12:00:00 AM	10/31/2000 12:00:00 AM
7664	2014	11	1	20.5246	11/01/2014 12:00:00 AM	11/01/2000 12:00:00 AM
7665	2014	11	2	20.5177	11/02/2014 12:00:00 AM	11/02/2000 12:00:00 AM
7666	2014	11	3	20.5083	11/03/2014 12:00:00 AM	11/03/2000 12:00:00 AM
7667	2014	11	4	20.4962	11/04/2014 12:00:00 AM	11/04/2000 12:00:00 AM
7668	2014	11	5	20.4642	11/05/2014 12:00:00 AM	11/05/2000 12:00:00 AM
7669	2014	11	6	20.4387	11/06/2014 12:00:00 AM	11/06/2000 12:00:00 AM
7670	2014	11	7	20.4179	11/07/2014 12:00:00 AM	11/07/2000 12:00:00 AM
7671	2014	11	8	20.4008	11/08/2014 12:00:00 AM	11/08/2000 12:00:00 AM
7672	2014	11	9	20.4	11/09/2014 12:00:00 AM	11/09/2000 12:00:00 AM
7673	2014	11	10	20.3767	11/10/2014 12:00:00 AM	11/10/2000 12:00:00 AM
7674	2014	11	11	20.3388	11/11/2014 12:00:00 AM	11/11/2000 12:00:00 AM
7675	2014	11	12	20.3317	11/12/2014 12:00:00 AM	11/12/2000 12:00:00 AM
7676	2014	11	13	20.2987	11/13/2014 12:00:00 AM	11/13/2000 12:00:00 AM
7677	2014	11	14	20.2958	11/14/2014 12:00:00 AM	11/14/2000 12:00:00 AM
7678	2014	11	15	20.2821	11/15/2014 12:00:00 AM	11/15/2000 12:00:00 AM
7679	2014	11	16	20.2654	11/16/2014 12:00:00 AM	11/16/2000 12:00:00 AM
7680	2014	11	17	20.23	11/17/2014 12:00:00 AM	11/17/2000 12:00:00 AM
7681	2014	11	18	20.2308	11/18/2014 12:00:00 AM	11/18/2000 12:00:00 AM
7682	2014	11	19	20.2279	11/19/2014 12:00:00 AM	11/19/2000 12:00:00 AM
7683	2014	11	20	20.1946	11/20/2014 12:00:00 AM	11/20/2000 12:00:00 AM
7684	2014	11	21	20.1608	11/21/2014 12:00:00 AM	11/21/2000 12:00:00 AM
7685	2014	11	22	20.1438	11/22/2014 12:00:00 AM	11/22/2000 12:00:00 AM
7686	2014	11	23	20.1325	11/23/2014 12:00:00 AM	11/23/2000 12:00:00 AM
7687	2014	11	24	20.0738	11/24/2014 12:00:00 AM	11/24/2000 12:00:00 AM
7688	2014	11	25	20.0983	11/25/2014 12:00:00 AM	11/25/2000 12:00:00 AM
7689	2014	11	26	20.0613	11/26/2014 12:00:00 AM	11/26/2000 12:00:00 AM
7690	2014	11	27	20.0579	11/27/2014 12:00:00 AM	11/27/2000 12:00:00 AM
7691	2014	11	28	20.0712	11/28/2014 12:00:00 AM	11/28/2000 12:00:00 AM
7692	2014	11	29	20.0058	11/29/2014 12:00:00 AM	11/29/2000 12:00:00 AM
7693	2014	11	30	19.9975	11/30/2014 12:00:00 AM	11/30/2000 12:00:00 AM
7694	2014	12	1	20.0046	12/01/2014 12:00:00 AM	12/01/2000 12:00:00 AM
7695	2014	12	2	20.0046	12/02/2014 12:00:00 AM	12/02/2000 12:00:00 AM
7696	2014	12	3	20	12/03/2014 12:00:00 AM	12/03/2000 12:00:00 AM
7697	2014	12	4	20.0113	12/04/2014 12:00:00 AM	12/04/2000 12:00:00 AM
7698	2014	12	5	19.9992	12/05/2014 12:00:00 AM	12/05/2000 12:00:00 AM
7699	2014	12	6	20.0038	12/06/2014 12:00:00 AM	12/06/2000 12:00:00 AM
7700	2014	12	7	19.9896	12/07/2014 12:00:00 AM	12/07/2000 12:00:00 AM
7701	2014	12	8	20.0121	12/08/2014 12:00:00 AM	12/08/2000 12:00:00 AM
7702	2014	12	9	19.9946	12/09/2014 12:00:00 AM	12/09/2000 12:00:00 AM
7703	2014	12	10	19.9962	12/10/2014 12:00:00 AM	12/10/2000 12:00:00 AM
7704	2014	12	11	20.0083	12/11/2014 12:00:00 AM	12/11/2000 12:00:00 AM
7705	2014	12	12	19.9937	12/12/2014 12:00:00 AM	12/12/2000 12:00:00 AM
7706	2014	12	13	20.0038	12/13/2014 12:00:00 AM	12/13/2000 12:00:00 AM
7707	2014	12	14	19.99	12/14/2014 12:00:00 AM	12/14/2000 12:00:00 AM
7708	2014	12	15	20.0246	12/15/2014 12:00:00 AM	12/15/2000 12:00:00 AM
7709	2014	12	16	19.9808	12/16/2014 12:00:00 AM	12/16/2000 12:00:00 AM
7710	2014	12	17	20.0196	12/17/2014 12:00:00 AM	12/17/2000 12:00:00 AM
7711	2014	12	18	19.9929	12/18/2014 12:00:00 AM	12/18/2000 12:00:00 AM
7712	2014	12	19	20.0038	12/19/2014 12:00:00 AM	12/19/2000 12:00:00 AM
7713	2014	12	20	20.0046	12/20/2014 12:00:00 AM	12/20/2000 12:00:00 AM
7714	2014	12	21	19.9846	12/21/2014 12:00:00 AM	12/21/2000 12:00:00 AM
7715	2014	12	22	19.9942	12/22/2014 12:00:00 AM	12/22/2000 12:00:00 AM
7716	2014	12	23	20.0196	12/23/2014 12:00:00 AM	12/23/2000 12:00:00 AM
7717	2014	12	24	19.9996	12/24/2014 12:00:00 AM	12/24/2000 12:00:00 AM
7718	2014	12	25	20.0012	12/25/2014 12:00:00 AM	12/25/2000 12:00:00 AM
7719	2014	12	26	19.9992	12/26/2014 12:00:00 AM	12/26/2000 12:00:00 AM
7720	2014	12	27	19.9937	12/27/2014 12:00:00 AM	12/27/2000 12:00:00 AM
7721	2014	12	28	20.0029	12/28/2014 12:00:00 AM	12/28/2000 12:00:00 AM
7722	2014	12	29	19.9908	12/29/2014 12:00:00 AM	12/29/2000 12:00:00 AM
7723	2014	12	30	20.0071	12/30/2014 12:00:00 AM	12/30/2000 12:00:00 AM
7724	2014	12	31	19.9975	12/31/2014 12:00:00 AM	12/31/2000 12:00:00 AM
7725	2015	1	1	20.0071	01/01/2015 12:00:00 AM	01/01/2000 12:00:00 AM
7726	2015	1	2	19.9804	01/02/2015 12:00:00 AM	01/02/2000 12:00:00 AM
7727	2015	1	3	19.9962	01/03/2015 12:00:00 AM	01/03/2000 12:00:00 AM
7728	2015	1	4	20.0004	01/04/2015 12:00:00 AM	01/04/2000 12:00:00 AM
7729	2015	1	5	20.0067	01/05/2015 12:00:00 AM	01/05/2000 12:00:00 AM
7730	2015	1	6	19.9812	01/06/2015 12:00:00 AM	01/06/2000 12:00:00 AM
7731	2015	1	7	20.0175	01/07/2015 12:00:00 AM	01/07/2000 12:00:00 AM
7732	2015	1	8	20.0038	01/08/2015 12:00:00 AM	01/08/2000 12:00:00 AM
7733	2015	1	9	19.9792	01/09/2015 12:00:00 AM	01/09/2000 12:00:00 AM
7734	2015	1	10	20.0021	01/10/2015 12:00:00 AM	01/10/2000 12:00:00 AM
7735	2015	1	11	19.9896	01/11/2015 12:00:00 AM	01/11/2000 12:00:00 AM
7736	2015	1	12	20.0133	01/12/2015 12:00:00 AM	01/12/2000 12:00:00 AM
7737	2015	1	13	20.0038	01/13/2015 12:00:00 AM	01/13/2000 12:00:00 AM
7738	2015	1	14	19.99	01/14/2015 12:00:00 AM	01/14/2000 12:00:00 AM
7739	2015	1	15	20.0067	01/15/2015 12:00:00 AM	01/15/2000 12:00:00 AM
7740	2015	1	16	19.9692	01/16/2015 12:00:00 AM	01/16/2000 12:00:00 AM
7741	2015	1	17	20.0171	01/17/2015 12:00:00 AM	01/17/2000 12:00:00 AM
7742	2015	1	18	19.9904	01/18/2015 12:00:00 AM	01/18/2000 12:00:00 AM
7743	2015	1	19	19.9858	01/19/2015 12:00:00 AM	01/19/2000 12:00:00 AM
7744	2015	1	20	19.9925	01/20/2015 12:00:00 AM	01/20/2000 12:00:00 AM
7745	2015	1	21	19.9933	01/21/2015 12:00:00 AM	01/21/2000 12:00:00 AM
7746	2015	1	22	20.0008	01/22/2015 12:00:00 AM	01/22/2000 12:00:00 AM
7747	2015	1	23	20.0067	01/23/2015 12:00:00 AM	01/23/2000 12:00:00 AM
7748	2015	1	24	20.02	01/24/2015 12:00:00 AM	01/24/2000 12:00:00 AM
7749	2015	1	25	19.9946	01/25/2015 12:00:00 AM	01/25/2000 12:00:00 AM
7750	2015	1	26	19.9996	01/26/2015 12:00:00 AM	01/26/2000 12:00:00 AM
7751	2015	1	27	19.9937	01/27/2015 12:00:00 AM	01/27/2000 12:00:00 AM
7752	2015	1	28	19.9983	01/28/2015 12:00:00 AM	01/28/2000 12:00:00 AM
7753	2015	1	29	19.9917	01/29/2015 12:00:00 AM	01/29/2000 12:00:00 AM
7754	2015	1	30	19.9992	01/30/2015 12:00:00 AM	01/30/2000 12:00:00 AM
7755	2015	1	31	19.9887	01/31/2015 12:00:00 AM	01/31/2000 12:00:00 AM
7756	2015	2	1	19.9921	02/01/2015 12:00:00 AM	02/01/2000 12:00:00 AM
7757	2015	2	2	19.9975	02/02/2015 12:00:00 AM	02/02/2000 12:00:00 AM
7758	2015	2	3	19.9896	02/03/2015 12:00:00 AM	02/03/2000 12:00:00 AM
7759	2015	2	4	19.9913	02/04/2015 12:00:00 AM	02/04/2000 12:00:00 AM
7760	2015	2	5	20.0175	02/05/2015 12:00:00 AM	02/05/2000 12:00:00 AM
7761	2015	2	6	20.0108	02/06/2015 12:00:00 AM	02/06/2000 12:00:00 AM
7762	2015	2	7	19.9946	02/07/2015 12:00:00 AM	02/07/2000 12:00:00 AM
7763	2015	2	8	19.9688	02/08/2015 12:00:00 AM	02/08/2000 12:00:00 AM
7764	2015	2	9	20.01	02/09/2015 12:00:00 AM	02/09/2000 12:00:00 AM
7765	2015	2	10	19.9804	02/10/2015 12:00:00 AM	02/10/2000 12:00:00 AM
7766	2015	2	11	20.0075	02/11/2015 12:00:00 AM	02/11/2000 12:00:00 AM
7767	2015	2	12	20.0025	02/12/2015 12:00:00 AM	02/12/2000 12:00:00 AM
7768	2015	2	13	19.9904	02/13/2015 12:00:00 AM	02/13/2000 12:00:00 AM
7769	2015	2	14	20.0046	02/14/2015 12:00:00 AM	02/14/2000 12:00:00 AM
7770	2015	2	15	20.0375	02/15/2015 12:00:00 AM	02/15/2000 12:00:00 AM
7771	2015	2	16	20.0613	02/16/2015 12:00:00 AM	02/16/2000 12:00:00 AM
7772	2015	2	17	20.1013	02/17/2015 12:00:00 AM	02/17/2000 12:00:00 AM
7773	2015	2	18	20.115	02/18/2015 12:00:00 AM	02/18/2000 12:00:00 AM
7774	2015	2	19	20.145	02/19/2015 12:00:00 AM	02/19/2000 12:00:00 AM
7775	2015	2	20	20.1954	02/20/2015 12:00:00 AM	02/20/2000 12:00:00 AM
7776	2015	2	21	20.2004	02/21/2015 12:00:00 AM	02/21/2000 12:00:00 AM
7777	2015	2	22	20.2429	02/22/2015 12:00:00 AM	02/22/2000 12:00:00 AM
7778	2015	2	23	20.2246	02/23/2015 12:00:00 AM	02/23/2000 12:00:00 AM
7779	2015	2	24	20.2913	02/24/2015 12:00:00 AM	02/24/2000 12:00:00 AM
7780	2015	2	25	20.2937	02/25/2015 12:00:00 AM	02/25/2000 12:00:00 AM
7781	2015	2	26	20.3321	02/26/2015 12:00:00 AM	02/26/2000 12:00:00 AM
7782	2015	2	27	20.4171	02/27/2015 12:00:00 AM	02/27/2000 12:00:00 AM
7783	2015	2	28	20.3692	02/28/2015 12:00:00 AM	02/28/2000 12:00:00 AM
7784	2015	3	1	20.4254	03/01/2015 12:00:00 AM	03/01/2000 12:00:00 AM
7785	2015	3	2	20.4363	03/02/2015 12:00:00 AM	03/02/2000 12:00:00 AM
7786	2015	3	3	20.5025	03/03/2015 12:00:00 AM	03/03/2000 12:00:00 AM
7787	2015	3	4	20.5325	03/04/2015 12:00:00 AM	03/04/2000 12:00:00 AM
7788	2015	3	5	20.5146	03/05/2015 12:00:00 AM	03/05/2000 12:00:00 AM
7789	2015	3	6	20.5625	03/06/2015 12:00:00 AM	03/06/2000 12:00:00 AM
7790	2015	3	7	20.6058	03/07/2015 12:00:00 AM	03/07/2000 12:00:00 AM
7791	2015	3	8	20.6629	03/08/2015 12:00:00 AM	03/08/2000 12:00:00 AM
7792	2015	3	9	20.7127	03/09/2015 12:00:00 AM	03/09/2000 12:00:00 AM
7793	2015	3	10	20.7646	03/10/2015 12:00:00 AM	03/10/2000 12:00:00 AM
7794	2015	3	11	20.775	03/11/2015 12:00:00 AM	03/11/2000 12:00:00 AM
7795	2015	3	12	20.8113	03/12/2015 12:00:00 AM	03/12/2000 12:00:00 AM
7796	2015	3	13	20.845	03/13/2015 12:00:00 AM	03/13/2000 12:00:00 AM
7797	2015	3	14	20.9017	03/14/2015 12:00:00 AM	03/14/2000 12:00:00 AM
7798	2015	3	15	20.9358	03/15/2015 12:00:00 AM	03/15/2000 12:00:00 AM
7799	2015	3	16	20.8942	03/16/2015 12:00:00 AM	03/16/2000 12:00:00 AM
7800	2015	3	17	20.9308	03/17/2015 12:00:00 AM	03/17/2000 12:00:00 AM
7801	2015	3	18	20.9867	03/18/2015 12:00:00 AM	03/18/2000 12:00:00 AM
7802	2015	3	19	20.9721	03/19/2015 12:00:00 AM	03/19/2000 12:00:00 AM
7803	2015	3	20	21.0221	03/20/2015 12:00:00 AM	03/20/2000 12:00:00 AM
7804	2015	3	21	21.0454	03/21/2015 12:00:00 AM	03/21/2000 12:00:00 AM
7805	2015	3	22	21.0667	03/22/2015 12:00:00 AM	03/22/2000 12:00:00 AM
7806	2015	3	23	21.0708	03/23/2015 12:00:00 AM	03/23/2000 12:00:00 AM
7807	2015	3	24	21.1004	03/24/2015 12:00:00 AM	03/24/2000 12:00:00 AM
7808	2015	3	25	21.1558	03/25/2015 12:00:00 AM	03/25/2000 12:00:00 AM
7809	2015	3	26	21.1417	03/26/2015 12:00:00 AM	03/26/2000 12:00:00 AM
7810	2015	3	27	21.1892	03/27/2015 12:00:00 AM	03/27/2000 12:00:00 AM
7811	2015	3	28	21.1875	03/28/2015 12:00:00 AM	03/28/2000 12:00:00 AM
7812	2015	3	29	21.2396	03/29/2015 12:00:00 AM	03/29/2000 12:00:00 AM
7813	2015	3	30	21.2575	03/30/2015 12:00:00 AM	03/30/2000 12:00:00 AM
7814	2015	3	31	21.295	03/31/2015 12:00:00 AM	03/31/2000 12:00:00 AM
7815	2015	4	1	21.2796	04/01/2015 12:00:00 AM	04/01/2000 12:00:00 AM
7816	2015	4	2	21.3487	04/02/2015 12:00:00 AM	04/02/2000 12:00:00 AM
7817	2015	4	3	21.3612	04/03/2015 12:00:00 AM	04/03/2000 12:00:00 AM
7818	2015	4	4	21.3896	04/04/2015 12:00:00 AM	04/04/2000 12:00:00 AM
7819	2015	4	5	21.4492	04/05/2015 12:00:00 AM	04/05/2000 12:00:00 AM
7820	2015	4	6	21.4296	04/06/2015 12:00:00 AM	04/06/2000 12:00:00 AM
7821	2015	4	7	21.415	04/07/2015 12:00:00 AM	04/07/2000 12:00:00 AM
7822	2015	4	8	21.4792	04/08/2015 12:00:00 AM	04/08/2000 12:00:00 AM
7823	2015	4	9	21.5338	04/09/2015 12:00:00 AM	04/09/2000 12:00:00 AM
7824	2015	4	10	21.5754	04/10/2015 12:00:00 AM	04/10/2000 12:00:00 AM
7825	2015	4	11	21.5954	04/11/2015 12:00:00 AM	04/11/2000 12:00:00 AM
7826	2015	4	12	21.6129	04/12/2015 12:00:00 AM	04/12/2000 12:00:00 AM
7827	2015	4	13	21.6717	04/13/2015 12:00:00 AM	04/13/2000 12:00:00 AM
7828	2015	4	14	21.6892	04/14/2015 12:00:00 AM	04/14/2000 12:00:00 AM
7829	2015	4	15	21.7183	04/15/2015 12:00:00 AM	04/15/2000 12:00:00 AM
7830	2015	4	16	21.7492	04/16/2015 12:00:00 AM	04/16/2000 12:00:00 AM
7831	2015	4	17	21.7442	04/17/2015 12:00:00 AM	04/17/2000 12:00:00 AM
7832	2015	4	18	21.7138	04/18/2015 12:00:00 AM	04/18/2000 12:00:00 AM
7833	2015	4	19	21.7379	04/19/2015 12:00:00 AM	04/19/2000 12:00:00 AM
7834	2015	4	20	21.7787	04/20/2015 12:00:00 AM	04/20/2000 12:00:00 AM
7835	2015	4	21	21.7975	04/21/2015 12:00:00 AM	04/21/2000 12:00:00 AM
7836	2015	4	22	21.7812	04/22/2015 12:00:00 AM	04/22/2000 12:00:00 AM
7837	2015	4	23	21.7763	04/23/2015 12:00:00 AM	04/23/2000 12:00:00 AM
7838	2015	4	24	21.8067	04/24/2015 12:00:00 AM	04/24/2000 12:00:00 AM
7839	2015	4	25	21.8083	04/25/2015 12:00:00 AM	04/25/2000 12:00:00 AM
7840	2015	4	26	21.8229	04/26/2015 12:00:00 AM	04/26/2000 12:00:00 AM
7841	2015	4	27	21.8233	04/27/2015 12:00:00 AM	04/27/2000 12:00:00 AM
7842	2015	4	28	21.8367	04/28/2015 12:00:00 AM	04/28/2000 12:00:00 AM
7843	2015	4	29	21.8471	04/29/2015 12:00:00 AM	04/29/2000 12:00:00 AM
7844	2015	4	30	21.8467	04/30/2015 12:00:00 AM	04/30/2000 12:00:00 AM
7845	2015	5	1	21.8546	05/01/2015 12:00:00 AM	05/01/2000 12:00:00 AM
7846	2015	5	2	21.8537	05/02/2015 12:00:00 AM	05/02/2000 12:00:00 AM
7847	2015	5	3	21.8525	05/03/2015 12:00:00 AM	05/03/2000 12:00:00 AM
7848	2015	5	4	21.8721	05/04/2015 12:00:00 AM	05/04/2000 12:00:00 AM
7849	2015	5	5	21.8912	05/05/2015 12:00:00 AM	05/05/2000 12:00:00 AM
7850	2015	5	6	21.9104	05/06/2015 12:00:00 AM	05/06/2000 12:00:00 AM
7851	2015	5	7	21.9071	05/07/2015 12:00:00 AM	05/07/2000 12:00:00 AM
7852	2015	5	8	21.9062	05/08/2015 12:00:00 AM	05/08/2000 12:00:00 AM
7853	2015	5	9	21.9013	05/09/2015 12:00:00 AM	05/09/2000 12:00:00 AM
7854	2015	5	10	21.8987	05/10/2015 12:00:00 AM	05/10/2000 12:00:00 AM
7855	2015	5	11	21.9013	05/11/2015 12:00:00 AM	05/11/2000 12:00:00 AM
7856	2015	5	12	21.8908	05/12/2015 12:00:00 AM	05/12/2000 12:00:00 AM
7857	2015	5	13	21.9004	05/13/2015 12:00:00 AM	05/13/2000 12:00:00 AM
7858	2015	5	14	21.9046	05/14/2015 12:00:00 AM	05/14/2000 12:00:00 AM
7859	2015	5	15	21.8967	05/15/2015 12:00:00 AM	05/15/2000 12:00:00 AM
7860	2015	5	16	21.8846	05/16/2015 12:00:00 AM	05/16/2000 12:00:00 AM
7861	2015	5	17	21.87	05/17/2015 12:00:00 AM	05/17/2000 12:00:00 AM
7862	2015	5	18	21.8467	05/18/2015 12:00:00 AM	05/18/2000 12:00:00 AM
7863	2015	5	19	21.8292	05/19/2015 12:00:00 AM	05/19/2000 12:00:00 AM
7864	2015	5	20	21.8208	05/20/2015 12:00:00 AM	05/20/2000 12:00:00 AM
7865	2015	5	21	21.7996	05/21/2015 12:00:00 AM	05/21/2000 12:00:00 AM
7866	2015	5	22	21.7875	05/22/2015 12:00:00 AM	05/22/2000 12:00:00 AM
7867	2015	5	23	21.7675	05/23/2015 12:00:00 AM	05/23/2000 12:00:00 AM
7868	2015	5	24	21.7496	05/24/2015 12:00:00 AM	05/24/2000 12:00:00 AM
7869	2015	5	25	21.7371	05/25/2015 12:00:00 AM	05/25/2000 12:00:00 AM
7870	2015	5	26	21.7117	05/26/2015 12:00:00 AM	05/26/2000 12:00:00 AM
7871	2015	5	27	21.6908	05/27/2015 12:00:00 AM	05/27/2000 12:00:00 AM
7872	2015	5	28	21.6642	05/28/2015 12:00:00 AM	05/28/2000 12:00:00 AM
7873	2015	5	29	21.65	05/29/2015 12:00:00 AM	05/29/2000 12:00:00 AM
7874	2015	5	30	21.6233	05/30/2015 12:00:00 AM	05/30/2000 12:00:00 AM
7875	2015	5	31	21.6008	05/31/2015 12:00:00 AM	05/31/2000 12:00:00 AM
7876	2015	6	1	21.5946	06/01/2015 12:00:00 AM	06/01/2000 12:00:00 AM
7877	2015	6	2	21.5854	06/02/2015 12:00:00 AM	06/02/2000 12:00:00 AM
7878	2015	6	3	21.5717	06/03/2015 12:00:00 AM	06/03/2000 12:00:00 AM
7879	2015	6	4	21.5492	06/04/2015 12:00:00 AM	06/04/2000 12:00:00 AM
7880	2015	6	5	21.525	06/05/2015 12:00:00 AM	06/05/2000 12:00:00 AM
7881	2015	6	6	21.5046	06/06/2015 12:00:00 AM	06/06/2000 12:00:00 AM
7882	2015	6	7	21.4867	06/07/2015 12:00:00 AM	06/07/2000 12:00:00 AM
7883	2015	6	8	21.45	06/08/2015 12:00:00 AM	06/08/2000 12:00:00 AM
7884	2015	6	9	21.4275	06/09/2015 12:00:00 AM	06/09/2000 12:00:00 AM
7885	2015	6	10	21.4033	06/10/2015 12:00:00 AM	06/10/2000 12:00:00 AM
7886	2015	6	11	21.3808	06/11/2015 12:00:00 AM	06/11/2000 12:00:00 AM
7887	2015	6	12	21.345	06/12/2015 12:00:00 AM	06/12/2000 12:00:00 AM
7888	2015	6	13	21.3067	06/13/2015 12:00:00 AM	06/13/2000 12:00:00 AM
7889	2015	6	14	21.2721	06/14/2015 12:00:00 AM	06/14/2000 12:00:00 AM
7890	2015	6	15	21.2496	06/15/2015 12:00:00 AM	06/15/2000 12:00:00 AM
7891	2015	6	16	21.2317	06/16/2015 12:00:00 AM	06/16/2000 12:00:00 AM
7892	2015	6	17	21.2267	06/17/2015 12:00:00 AM	06/17/2000 12:00:00 AM
7893	2015	6	18	21.21	06/18/2015 12:00:00 AM	06/18/2000 12:00:00 AM
7894	2015	6	19	21.1988	06/19/2015 12:00:00 AM	06/19/2000 12:00:00 AM
7895	2015	6	20	21.1754	06/20/2015 12:00:00 AM	06/20/2000 12:00:00 AM
7896	2015	6	21	21.1612	06/21/2015 12:00:00 AM	06/21/2000 12:00:00 AM
7897	2015	6	22	21.1471	06/22/2015 12:00:00 AM	06/22/2000 12:00:00 AM
7898	2015	6	23	21.1283	06/23/2015 12:00:00 AM	06/23/2000 12:00:00 AM
7899	2015	6	24	21.0963	06/24/2015 12:00:00 AM	06/24/2000 12:00:00 AM
7900	2015	6	25	21.0792	06/25/2015 12:00:00 AM	06/25/2000 12:00:00 AM
7901	2015	6	26	21.0617	06/26/2015 12:00:00 AM	06/26/2000 12:00:00 AM
7902	2015	6	27	21.0425	06/27/2015 12:00:00 AM	06/27/2000 12:00:00 AM
7903	2015	6	28	21.0342	06/28/2015 12:00:00 AM	06/28/2000 12:00:00 AM
7904	2015	6	29	21.0258	06/29/2015 12:00:00 AM	06/29/2000 12:00:00 AM
7905	2015	6	30	21.0175	06/30/2015 12:00:00 AM	06/30/2000 12:00:00 AM
7906	2015	7	1	20.9871	07/01/2015 12:00:00 AM	07/01/2000 12:00:00 AM
7907	2015	7	2	20.965	07/02/2015 12:00:00 AM	07/02/2000 12:00:00 AM
7908	2015	7	3	20.9458	07/03/2015 12:00:00 AM	07/03/2000 12:00:00 AM
7909	2015	7	4	20.9242	07/04/2015 12:00:00 AM	07/04/2000 12:00:00 AM
7910	2015	7	5	20.8979	07/05/2015 12:00:00 AM	07/05/2000 12:00:00 AM
7911	2015	7	6	20.8738	07/06/2015 12:00:00 AM	07/06/2000 12:00:00 AM
7912	2015	7	7	20.8554	07/07/2015 12:00:00 AM	07/07/2000 12:00:00 AM
7913	2015	7	8	20.8271	07/08/2015 12:00:00 AM	07/08/2000 12:00:00 AM
7914	2015	7	9	20.815	07/09/2015 12:00:00 AM	07/09/2000 12:00:00 AM
7915	2015	7	10	20.8067	07/10/2015 12:00:00 AM	07/10/2000 12:00:00 AM
7916	2015	7	11	20.78	07/11/2015 12:00:00 AM	07/11/2000 12:00:00 AM
7917	2015	7	12	20.7617	07/12/2015 12:00:00 AM	07/12/2000 12:00:00 AM
7918	2015	7	13	20.7371	07/13/2015 12:00:00 AM	07/13/2000 12:00:00 AM
7919	2015	7	14	20.7175	07/14/2015 12:00:00 AM	07/14/2000 12:00:00 AM
7920	2015	7	15	20.6958	07/15/2015 12:00:00 AM	07/15/2000 12:00:00 AM
7921	2015	7	16	20.6833	07/16/2015 12:00:00 AM	07/16/2000 12:00:00 AM
7922	2015	7	17	20.6575	07/17/2015 12:00:00 AM	07/17/2000 12:00:00 AM
7923	2015	7	18	20.6333	07/18/2015 12:00:00 AM	07/18/2000 12:00:00 AM
7924	2015	7	19	20.6288	07/19/2015 12:00:00 AM	07/19/2000 12:00:00 AM
7925	2015	7	20	20.5842	07/20/2015 12:00:00 AM	07/20/2000 12:00:00 AM
7926	2015	7	21	20.5492	07/21/2015 12:00:00 AM	07/21/2000 12:00:00 AM
7927	2015	7	22	20.5287	07/22/2015 12:00:00 AM	07/22/2000 12:00:00 AM
7928	2015	7	23	20.5033	07/23/2015 12:00:00 AM	07/23/2000 12:00:00 AM
7929	2015	7	24	20.4804	07/24/2015 12:00:00 AM	07/24/2000 12:00:00 AM
7930	2015	7	25	20.4633	07/25/2015 12:00:00 AM	07/25/2000 12:00:00 AM
7931	2015	7	26	20.4533	07/26/2015 12:00:00 AM	07/26/2000 12:00:00 AM
7932	2015	7	27	20.4792	07/27/2015 12:00:00 AM	07/27/2000 12:00:00 AM
7933	2015	7	28	20.4713	07/28/2015 12:00:00 AM	07/28/2000 12:00:00 AM
7934	2015	7	29	20.4479	07/29/2015 12:00:00 AM	07/29/2000 12:00:00 AM
7935	2015	7	30	20.4337	07/30/2015 12:00:00 AM	07/30/2000 12:00:00 AM
7936	2015	7	31	20.4196	07/31/2015 12:00:00 AM	07/31/2000 12:00:00 AM
7937	2015	8	1	20.3933	08/01/2015 12:00:00 AM	08/01/2000 12:00:00 AM
7938	2015	8	2	20.3754	08/02/2015 12:00:00 AM	08/02/2000 12:00:00 AM
7939	2015	8	3	20.3137	08/03/2015 12:00:00 AM	08/03/2000 12:00:00 AM
7940	2015	8	4	20.2821	08/04/2015 12:00:00 AM	08/04/2000 12:00:00 AM
7941	2015	8	5	20.2596	08/05/2015 12:00:00 AM	08/05/2000 12:00:00 AM
7942	2015	8	6	20.2342	08/06/2015 12:00:00 AM	08/06/2000 12:00:00 AM
7943	2015	8	7	20.2058	08/07/2015 12:00:00 AM	08/07/2000 12:00:00 AM
7944	2015	8	8	20.19	08/08/2015 12:00:00 AM	08/08/2000 12:00:00 AM
7945	2015	8	9	20.1654	08/09/2015 12:00:00 AM	08/09/2000 12:00:00 AM
7946	2015	8	10	20.1483	08/10/2015 12:00:00 AM	08/10/2000 12:00:00 AM
7947	2015	8	11	20.1404	08/11/2015 12:00:00 AM	08/11/2000 12:00:00 AM
7948	2015	8	12	20.1354	08/12/2015 12:00:00 AM	08/12/2000 12:00:00 AM
7949	2015	8	13	20.1208	08/13/2015 12:00:00 AM	08/13/2000 12:00:00 AM
7950	2015	8	14	20.1408	08/14/2015 12:00:00 AM	08/14/2000 12:00:00 AM
7951	2015	8	15	20.2054	08/15/2015 12:00:00 AM	08/15/2000 12:00:00 AM
7952	2015	8	16	20.1767	08/16/2015 12:00:00 AM	08/16/2000 12:00:00 AM
7953	2015	8	17	20.1729	08/17/2015 12:00:00 AM	08/17/2000 12:00:00 AM
7954	2015	8	18	20.16	08/18/2015 12:00:00 AM	08/18/2000 12:00:00 AM
7955	2015	8	19	20.15	08/19/2015 12:00:00 AM	08/19/2000 12:00:00 AM
7956	2015	8	20	20.1283	08/20/2015 12:00:00 AM	08/20/2000 12:00:00 AM
7957	2015	8	21	20.1008	08/21/2015 12:00:00 AM	08/21/2000 12:00:00 AM
7958	2015	8	22	20.0646	08/22/2015 12:00:00 AM	08/22/2000 12:00:00 AM
7959	2015	8	23	20.0479	08/23/2015 12:00:00 AM	08/23/2000 12:00:00 AM
7960	2015	8	24	20.025	08/24/2015 12:00:00 AM	08/24/2000 12:00:00 AM
7961	2015	8	25	19.9892	08/25/2015 12:00:00 AM	08/25/2000 12:00:00 AM
7962	2015	8	26	19.9688	08/26/2015 12:00:00 AM	08/26/2000 12:00:00 AM
7963	2015	8	27	19.95	08/27/2015 12:00:00 AM	08/27/2000 12:00:00 AM
7964	2015	8	28	19.9358	08/28/2015 12:00:00 AM	08/28/2000 12:00:00 AM
7965	2015	8	29	19.9504	08/29/2015 12:00:00 AM	08/29/2000 12:00:00 AM
7966	2015	8	30	20.1046	08/30/2015 12:00:00 AM	08/30/2000 12:00:00 AM
7967	2015	8	31	20.1125	08/31/2015 12:00:00 AM	08/31/2000 12:00:00 AM
7968	2015	9	1	20.1113	09/01/2015 12:00:00 AM	09/01/2000 12:00:00 AM
7969	2015	9	2	20.1025	09/02/2015 12:00:00 AM	09/02/2000 12:00:00 AM
7970	2015	9	3	20.085	09/03/2015 12:00:00 AM	09/03/2000 12:00:00 AM
7971	2015	9	4	20.0617	09/04/2015 12:00:00 AM	09/04/2000 12:00:00 AM
7972	2015	9	5	20.0667	09/05/2015 12:00:00 AM	09/05/2000 12:00:00 AM
7973	2015	9	6	20.1021	09/06/2015 12:00:00 AM	09/06/2000 12:00:00 AM
7974	2015	9	7	20.095	09/07/2015 12:00:00 AM	09/07/2000 12:00:00 AM
7975	2015	9	8	20.09	09/08/2015 12:00:00 AM	09/08/2000 12:00:00 AM
7976	2015	9	9	20.075	09/09/2015 12:00:00 AM	09/09/2000 12:00:00 AM
7977	2015	9	10	20.065	09/10/2015 12:00:00 AM	09/10/2000 12:00:00 AM
7978	2015	9	11	20.0529	09/11/2015 12:00:00 AM	09/11/2000 12:00:00 AM
7979	2015	9	12	20.0433	09/12/2015 12:00:00 AM	09/12/2000 12:00:00 AM
7980	2015	9	13	20.04	09/13/2015 12:00:00 AM	09/13/2000 12:00:00 AM
7981	2015	9	14	20.0317	09/14/2015 12:00:00 AM	09/14/2000 12:00:00 AM
7982	2015	9	15	20.0092	09/15/2015 12:00:00 AM	09/15/2000 12:00:00 AM
7983	2015	9	16	19.9958	09/16/2015 12:00:00 AM	09/16/2000 12:00:00 AM
7984	2015	9	17	20.0138	09/17/2015 12:00:00 AM	09/17/2000 12:00:00 AM
7985	2015	9	18	20.0483	09/18/2015 12:00:00 AM	09/18/2000 12:00:00 AM
7986	2015	9	19	20.0496	09/19/2015 12:00:00 AM	09/19/2000 12:00:00 AM
7987	2015	9	20	20.0508	09/20/2015 12:00:00 AM	09/20/2000 12:00:00 AM
7988	2015	9	21	20.0483	09/21/2015 12:00:00 AM	09/21/2000 12:00:00 AM
7989	2015	9	22	20.0413	09/22/2015 12:00:00 AM	09/22/2000 12:00:00 AM
7990	2015	9	23	20.0383	09/23/2015 12:00:00 AM	09/23/2000 12:00:00 AM
7991	2015	9	24	20.0338	09/24/2015 12:00:00 AM	09/24/2000 12:00:00 AM
7992	2015	9	25	20.0304	09/25/2015 12:00:00 AM	09/25/2000 12:00:00 AM
7993	2015	9	26	20.03	09/26/2015 12:00:00 AM	09/26/2000 12:00:00 AM
7994	2015	9	27	20.0225	09/27/2015 12:00:00 AM	09/27/2000 12:00:00 AM
7995	2015	9	28	20.0129	09/28/2015 12:00:00 AM	09/28/2000 12:00:00 AM
7996	2015	9	29	20.0108	09/29/2015 12:00:00 AM	09/29/2000 12:00:00 AM
7997	2015	9	30	20.0104	09/30/2015 12:00:00 AM	09/30/2000 12:00:00 AM
7998	2015	10	1	20.0179	10/01/2015 12:00:00 AM	10/01/2000 12:00:00 AM
7999	2015	10	2	20.0279	10/02/2015 12:00:00 AM	10/02/2000 12:00:00 AM
8000	2015	10	3	20.0279	10/03/2015 12:00:00 AM	10/03/2000 12:00:00 AM
8001	2015	10	4	20.0208	10/04/2015 12:00:00 AM	10/04/2000 12:00:00 AM
8002	2015	10	5	20.0233	10/05/2015 12:00:00 AM	10/05/2000 12:00:00 AM
8003	2015	10	6	20.0317	10/06/2015 12:00:00 AM	10/06/2000 12:00:00 AM
8004	2015	10	7	20.0579	10/07/2015 12:00:00 AM	10/07/2000 12:00:00 AM
8005	2015	10	8	20.0875	10/08/2015 12:00:00 AM	10/08/2000 12:00:00 AM
8006	2015	10	9	20.1021	10/09/2015 12:00:00 AM	10/09/2000 12:00:00 AM
8007	2015	10	10	20.195	10/10/2015 12:00:00 AM	10/10/2000 12:00:00 AM
8008	2015	10	11	20.2888	10/11/2015 12:00:00 AM	10/11/2000 12:00:00 AM
8009	2015	10	12	20.3121	10/12/2015 12:00:00 AM	10/12/2000 12:00:00 AM
8010	2015	10	13	20.3192	10/13/2015 12:00:00 AM	10/13/2000 12:00:00 AM
8011	2015	10	14	20.265	10/14/2015 12:00:00 AM	10/14/2000 12:00:00 AM
8012	2015	10	15	20.2696	10/15/2015 12:00:00 AM	10/15/2000 12:00:00 AM
8013	2015	10	16	20.2846	10/16/2015 12:00:00 AM	10/16/2000 12:00:00 AM
8014	2015	10	17	20.2987	10/17/2015 12:00:00 AM	10/17/2000 12:00:00 AM
8015	2015	10	18	20.3158	10/18/2015 12:00:00 AM	10/18/2000 12:00:00 AM
8016	2015	10	19	20.2888	10/19/2015 12:00:00 AM	10/19/2000 12:00:00 AM
8017	2015	10	20	20.2538	10/20/2015 12:00:00 AM	10/20/2000 12:00:00 AM
8018	2015	10	21	20.2458	10/21/2015 12:00:00 AM	10/21/2000 12:00:00 AM
8019	2015	10	22	20.24	10/22/2015 12:00:00 AM	10/22/2000 12:00:00 AM
8020	2015	10	23	20.24	10/23/2015 12:00:00 AM	10/23/2000 12:00:00 AM
8021	2015	10	24	20.2454	10/24/2015 12:00:00 AM	10/24/2000 12:00:00 AM
8022	2015	10	25	20.2608	10/25/2015 12:00:00 AM	10/25/2000 12:00:00 AM
8023	2015	10	26	20.2896	10/26/2015 12:00:00 AM	10/26/2000 12:00:00 AM
8024	2015	10	27	20.2717	10/27/2015 12:00:00 AM	10/27/2000 12:00:00 AM
8025	2015	10	28	20.2942	10/28/2015 12:00:00 AM	10/28/2000 12:00:00 AM
8026	2015	10	29	20.2913	10/29/2015 12:00:00 AM	10/29/2000 12:00:00 AM
8027	2015	10	30	20.2821	10/30/2015 12:00:00 AM	10/30/2000 12:00:00 AM
8028	2015	10	31	20.3121	10/31/2015 12:00:00 AM	10/31/2000 12:00:00 AM
8029	2015	11	1	20.2773	11/01/2015 12:00:00 AM	11/01/2000 12:00:00 AM
8030	2015	11	2	20.2713	11/02/2015 12:00:00 AM	11/02/2000 12:00:00 AM
8031	2015	11	3	20.2937	11/03/2015 12:00:00 AM	11/03/2000 12:00:00 AM
8032	2015	11	4	20.2646	11/04/2015 12:00:00 AM	11/04/2000 12:00:00 AM
8033	2015	11	5	20.295	11/05/2015 12:00:00 AM	11/05/2000 12:00:00 AM
8034	2015	11	6	20.3008	11/06/2015 12:00:00 AM	11/06/2000 12:00:00 AM
8035	2015	11	7	20.2871	11/07/2015 12:00:00 AM	11/07/2000 12:00:00 AM
8036	2015	11	8	20.2846	11/08/2015 12:00:00 AM	11/08/2000 12:00:00 AM
8037	2015	11	9	20.2904	11/09/2015 12:00:00 AM	11/09/2000 12:00:00 AM
8038	2015	11	10	20.2558	11/10/2015 12:00:00 AM	11/10/2000 12:00:00 AM
8039	2015	11	11	20.2904	11/11/2015 12:00:00 AM	11/11/2000 12:00:00 AM
8040	2015	11	12	20.2638	11/12/2015 12:00:00 AM	11/12/2000 12:00:00 AM
8041	2015	11	13	20.2662	11/13/2015 12:00:00 AM	11/13/2000 12:00:00 AM
8042	2015	11	14	20.2942	11/14/2015 12:00:00 AM	11/14/2000 12:00:00 AM
8043	2015	11	15	20.2563	11/15/2015 12:00:00 AM	11/15/2000 12:00:00 AM
8044	2015	11	16	20.2146	11/16/2015 12:00:00 AM	11/16/2000 12:00:00 AM
8045	2015	11	17	20.2329	11/17/2015 12:00:00 AM	11/17/2000 12:00:00 AM
8046	2015	11	18	20.2192	11/18/2015 12:00:00 AM	11/18/2000 12:00:00 AM
8047	2015	11	19	20.2017	11/19/2015 12:00:00 AM	11/19/2000 12:00:00 AM
8048	2015	11	20	20.1821	11/20/2015 12:00:00 AM	11/20/2000 12:00:00 AM
8049	2015	11	21	20.1725	11/21/2015 12:00:00 AM	11/21/2000 12:00:00 AM
8050	2015	11	22	20.1554	11/22/2015 12:00:00 AM	11/22/2000 12:00:00 AM
8051	2015	11	23	20.1271	11/23/2015 12:00:00 AM	11/23/2000 12:00:00 AM
8052	2015	11	24	20.1137	11/24/2015 12:00:00 AM	11/24/2000 12:00:00 AM
8053	2015	11	25	20.0829	11/25/2015 12:00:00 AM	11/25/2000 12:00:00 AM
8054	2015	11	26	20.0746	11/26/2015 12:00:00 AM	11/26/2000 12:00:00 AM
8055	2015	11	27	20.0421	11/27/2015 12:00:00 AM	11/27/2000 12:00:00 AM
8056	2015	11	28	20.0338	11/28/2015 12:00:00 AM	11/28/2000 12:00:00 AM
8057	2015	11	29	20.0096	11/29/2015 12:00:00 AM	11/29/2000 12:00:00 AM
8058	2015	11	30	20.0004	11/30/2015 12:00:00 AM	11/30/2000 12:00:00 AM
8059	2015	12	1	19.9967	12/01/2015 12:00:00 AM	12/01/2000 12:00:00 AM
8060	2015	12	2	19.9829	12/02/2015 12:00:00 AM	12/02/2000 12:00:00 AM
8061	2015	12	3	19.9896	12/03/2015 12:00:00 AM	12/03/2000 12:00:00 AM
8062	2015	12	4	20.0142	12/04/2015 12:00:00 AM	12/04/2000 12:00:00 AM
8063	2015	12	5	20.0071	12/05/2015 12:00:00 AM	12/05/2000 12:00:00 AM
8064	2015	12	6	20.0058	12/06/2015 12:00:00 AM	12/06/2000 12:00:00 AM
8065	2015	12	7	20.0075	12/07/2015 12:00:00 AM	12/07/2000 12:00:00 AM
8066	2015	12	8	20.0175	12/08/2015 12:00:00 AM	12/08/2000 12:00:00 AM
8067	2015	12	9	20.01	12/09/2015 12:00:00 AM	12/09/2000 12:00:00 AM
8068	2015	12	10	19.9858	12/10/2015 12:00:00 AM	12/10/2000 12:00:00 AM
8069	2015	12	11	19.9838	12/11/2015 12:00:00 AM	12/11/2000 12:00:00 AM
8070	2015	12	12	20.0012	12/12/2015 12:00:00 AM	12/12/2000 12:00:00 AM
8071	2015	12	13	19.9946	12/13/2015 12:00:00 AM	12/13/2000 12:00:00 AM
8072	2015	12	14	19.9896	12/14/2015 12:00:00 AM	12/14/2000 12:00:00 AM
8073	2015	12	15	19.9962	12/15/2015 12:00:00 AM	12/15/2000 12:00:00 AM
8074	2015	12	16	19.9988	12/16/2015 12:00:00 AM	12/16/2000 12:00:00 AM
8075	2015	12	17	20.0054	12/17/2015 12:00:00 AM	12/17/2000 12:00:00 AM
8076	2015	12	18	19.9996	12/18/2015 12:00:00 AM	12/18/2000 12:00:00 AM
8077	2015	12	19	19.985	12/19/2015 12:00:00 AM	12/19/2000 12:00:00 AM
8078	2015	12	20	19.9921	12/20/2015 12:00:00 AM	12/20/2000 12:00:00 AM
8079	2015	12	21	20.0113	12/21/2015 12:00:00 AM	12/21/2000 12:00:00 AM
8080	2015	12	22	19.9879	12/22/2015 12:00:00 AM	12/22/2000 12:00:00 AM
8081	2015	12	23	19.9946	12/23/2015 12:00:00 AM	12/23/2000 12:00:00 AM
8082	2015	12	24	20.0063	12/24/2015 12:00:00 AM	12/24/2000 12:00:00 AM
8083	2015	12	25	19.9975	12/25/2015 12:00:00 AM	12/25/2000 12:00:00 AM
8084	2015	12	26	19.9913	12/26/2015 12:00:00 AM	12/26/2000 12:00:00 AM
8085	2015	12	27	20.0042	12/27/2015 12:00:00 AM	12/27/2000 12:00:00 AM
8086	2015	12	28	19.9838	12/28/2015 12:00:00 AM	12/28/2000 12:00:00 AM
8087	2015	12	29	20.0104	12/29/2015 12:00:00 AM	12/29/2000 12:00:00 AM
8088	2015	12	30	20.0004	12/30/2015 12:00:00 AM	12/30/2000 12:00:00 AM
8089	2015	12	31	19.9962	12/31/2015 12:00:00 AM	12/31/2000 12:00:00 AM
8090	2016	1	1	20.0096	01/01/2016 12:00:00 AM	01/01/2000 12:00:00 AM
8091	2016	1	2	19.9904	01/02/2016 12:00:00 AM	01/02/2000 12:00:00 AM
8092	2016	1	3	19.9971	01/03/2016 12:00:00 AM	01/03/2000 12:00:00 AM
8093	2016	1	4	20.0054	01/04/2016 12:00:00 AM	01/04/2000 12:00:00 AM
8094	2016	1	5	20.0104	01/05/2016 12:00:00 AM	01/05/2000 12:00:00 AM
8095	2016	1	6	19.98	01/06/2016 12:00:00 AM	01/06/2000 12:00:00 AM
8096	2016	1	7	20.0021	01/07/2016 12:00:00 AM	01/07/2000 12:00:00 AM
8097	2016	1	8	19.9775	01/08/2016 12:00:00 AM	01/08/2000 12:00:00 AM
8098	2016	1	9	20	01/09/2016 12:00:00 AM	01/09/2000 12:00:00 AM
8099	2016	1	10	20.0025	01/10/2016 12:00:00 AM	01/10/2000 12:00:00 AM
8100	2016	1	11	20.0038	01/11/2016 12:00:00 AM	01/11/2000 12:00:00 AM
8101	2016	1	12	19.995	01/12/2016 12:00:00 AM	01/12/2000 12:00:00 AM
8102	2016	1	13	20.0146	01/13/2016 12:00:00 AM	01/13/2000 12:00:00 AM
8103	2016	1	14	19.9779	01/14/2016 12:00:00 AM	01/14/2000 12:00:00 AM
8104	2016	1	15	20.0138	01/15/2016 12:00:00 AM	01/15/2000 12:00:00 AM
8105	2016	1	16	20.0004	01/16/2016 12:00:00 AM	01/16/2000 12:00:00 AM
8106	2016	1	17	19.9983	01/17/2016 12:00:00 AM	01/17/2000 12:00:00 AM
8107	2016	1	18	19.9817	01/18/2016 12:00:00 AM	01/18/2000 12:00:00 AM
8108	2016	1	19	20.0008	01/19/2016 12:00:00 AM	01/19/2000 12:00:00 AM
8109	2016	1	20	19.9879	01/20/2016 12:00:00 AM	01/20/2000 12:00:00 AM
8110	2016	1	21	20.0242	01/21/2016 12:00:00 AM	01/21/2000 12:00:00 AM
8111	2016	1	22	19.9904	01/22/2016 12:00:00 AM	01/22/2000 12:00:00 AM
8112	2016	1	23	20.0025	01/23/2016 12:00:00 AM	01/23/2000 12:00:00 AM
8113	2016	1	24	19.9962	01/24/2016 12:00:00 AM	01/24/2000 12:00:00 AM
8114	2016	1	25	19.9908	01/25/2016 12:00:00 AM	01/25/2000 12:00:00 AM
8115	2016	1	26	20.0117	01/26/2016 12:00:00 AM	01/26/2000 12:00:00 AM
8116	2016	1	27	19.9988	01/27/2016 12:00:00 AM	01/27/2000 12:00:00 AM
8117	2016	1	28	20.0038	01/28/2016 12:00:00 AM	01/28/2000 12:00:00 AM
8118	2016	1	29	19.9862	01/29/2016 12:00:00 AM	01/29/2000 12:00:00 AM
8119	2016	1	30	19.985	01/30/2016 12:00:00 AM	01/30/2000 12:00:00 AM
8120	2016	1	31	19.9942	01/31/2016 12:00:00 AM	01/31/2000 12:00:00 AM
8121	2016	2	1	20.0254	02/01/2016 12:00:00 AM	02/01/2000 12:00:00 AM
8122	2016	2	2	19.9833	02/02/2016 12:00:00 AM	02/02/2000 12:00:00 AM
8123	2016	2	3	20.0071	02/03/2016 12:00:00 AM	02/03/2000 12:00:00 AM
8124	2016	2	4	19.9904	02/04/2016 12:00:00 AM	02/04/2000 12:00:00 AM
8125	2016	2	5	20.0104	02/05/2016 12:00:00 AM	02/05/2000 12:00:00 AM
8126	2016	2	6	20.0017	02/06/2016 12:00:00 AM	02/06/2000 12:00:00 AM
8127	2016	2	7	20.0075	02/07/2016 12:00:00 AM	02/07/2000 12:00:00 AM
8128	2016	2	8	19.9958	02/08/2016 12:00:00 AM	02/08/2000 12:00:00 AM
8129	2016	2	9	19.9979	02/09/2016 12:00:00 AM	02/09/2000 12:00:00 AM
8130	2016	2	10	19.9971	02/10/2016 12:00:00 AM	02/10/2000 12:00:00 AM
8131	2016	2	11	20.0087	02/11/2016 12:00:00 AM	02/11/2000 12:00:00 AM
8132	2016	2	12	20.0267	02/12/2016 12:00:00 AM	02/12/2000 12:00:00 AM
8133	2016	2	13	19.9817	02/13/2016 12:00:00 AM	02/13/2000 12:00:00 AM
8134	2016	2	14	19.9979	02/14/2016 12:00:00 AM	02/14/2000 12:00:00 AM
8135	2016	2	15	20.0083	02/15/2016 12:00:00 AM	02/15/2000 12:00:00 AM
8136	2016	2	16	20.01	02/16/2016 12:00:00 AM	02/16/2000 12:00:00 AM
8137	2016	2	17	20.0246	02/17/2016 12:00:00 AM	02/17/2000 12:00:00 AM
8138	2016	2	18	20.0317	02/18/2016 12:00:00 AM	02/18/2000 12:00:00 AM
8139	2016	2	19	20.0617	02/19/2016 12:00:00 AM	02/19/2000 12:00:00 AM
8140	2016	2	20	20.0992	02/20/2016 12:00:00 AM	02/20/2000 12:00:00 AM
8141	2016	2	21	20.135	02/21/2016 12:00:00 AM	02/21/2000 12:00:00 AM
8142	2016	2	22	20.1525	02/22/2016 12:00:00 AM	02/22/2000 12:00:00 AM
8143	2016	2	23	20.1833	02/23/2016 12:00:00 AM	02/23/2000 12:00:00 AM
8144	2016	2	24	20.225	02/24/2016 12:00:00 AM	02/24/2000 12:00:00 AM
8145	2016	2	25	20.2471	02/25/2016 12:00:00 AM	02/25/2000 12:00:00 AM
8146	2016	2	26	20.2917	02/26/2016 12:00:00 AM	02/26/2000 12:00:00 AM
8147	2016	2	27	20.3004	02/27/2016 12:00:00 AM	02/27/2000 12:00:00 AM
8148	2016	2	28	20.3546	02/28/2016 12:00:00 AM	02/28/2000 12:00:00 AM
8149	2016	2	29	20.3533	02/29/2016 12:00:00 AM	02/29/2000 12:00:00 AM
8150	2016	3	1	20.4213	03/01/2016 12:00:00 AM	03/01/2000 12:00:00 AM
8151	2016	3	2	20.4104	03/02/2016 12:00:00 AM	03/02/2000 12:00:00 AM
8152	2016	3	3	20.4662	03/03/2016 12:00:00 AM	03/03/2000 12:00:00 AM
8153	2016	3	4	20.4913	03/04/2016 12:00:00 AM	03/04/2000 12:00:00 AM
8154	2016	3	5	20.5158	03/05/2016 12:00:00 AM	03/05/2000 12:00:00 AM
8155	2016	3	6	20.5554	03/06/2016 12:00:00 AM	03/06/2000 12:00:00 AM
8156	2016	3	7	20.5742	03/07/2016 12:00:00 AM	03/07/2000 12:00:00 AM
8157	2016	3	8	20.5871	03/08/2016 12:00:00 AM	03/08/2000 12:00:00 AM
8158	2016	3	9	20.6487	03/09/2016 12:00:00 AM	03/09/2000 12:00:00 AM
8159	2016	3	10	20.6454	03/10/2016 12:00:00 AM	03/10/2000 12:00:00 AM
8160	2016	3	11	20.6992	03/11/2016 12:00:00 AM	03/11/2000 12:00:00 AM
8161	2016	3	12	20.6967	03/12/2016 12:00:00 AM	03/12/2000 12:00:00 AM
8162	2016	3	13	20.7746	03/13/2016 12:00:00 AM	03/13/2000 12:00:00 AM
8163	2016	3	14	20.7725	03/14/2016 12:00:00 AM	03/14/2000 12:00:00 AM
8164	2016	3	15	20.8025	03/15/2016 12:00:00 AM	03/15/2000 12:00:00 AM
8165	2016	3	16	20.8504	03/16/2016 12:00:00 AM	03/16/2000 12:00:00 AM
8166	2016	3	17	20.8971	03/17/2016 12:00:00 AM	03/17/2000 12:00:00 AM
8167	2016	3	18	20.9233	03/18/2016 12:00:00 AM	03/18/2000 12:00:00 AM
8168	2016	3	19	20.93	03/19/2016 12:00:00 AM	03/19/2000 12:00:00 AM
8169	2016	3	20	20.9879	03/20/2016 12:00:00 AM	03/20/2000 12:00:00 AM
8170	2016	3	21	20.9796	03/21/2016 12:00:00 AM	03/21/2000 12:00:00 AM
8171	2016	3	22	21.0287	03/22/2016 12:00:00 AM	03/22/2000 12:00:00 AM
8172	2016	3	23	21.0442	03/23/2016 12:00:00 AM	03/23/2000 12:00:00 AM
8173	2016	3	24	21.0842	03/24/2016 12:00:00 AM	03/24/2000 12:00:00 AM
8174	2016	3	25	21.1262	03/25/2016 12:00:00 AM	03/25/2000 12:00:00 AM
8175	2016	3	26	21.1438	03/26/2016 12:00:00 AM	03/26/2000 12:00:00 AM
8176	2016	3	27	21.1713	03/27/2016 12:00:00 AM	03/27/2000 12:00:00 AM
8177	2016	3	28	21.1871	03/28/2016 12:00:00 AM	03/28/2000 12:00:00 AM
8178	2016	3	29	21.2375	03/29/2016 12:00:00 AM	03/29/2000 12:00:00 AM
8179	2016	3	30	21.2596	03/30/2016 12:00:00 AM	03/30/2000 12:00:00 AM
8180	2016	3	31	21.2717	03/31/2016 12:00:00 AM	03/31/2000 12:00:00 AM
8181	2016	4	1	21.3062	04/01/2016 12:00:00 AM	04/01/2000 12:00:00 AM
8182	2016	4	2	21.3212	04/02/2016 12:00:00 AM	04/02/2000 12:00:00 AM
8183	2016	4	3	21.3212	04/03/2016 12:00:00 AM	04/03/2000 12:00:00 AM
8184	2016	4	4	21.3617	04/04/2016 12:00:00 AM	04/04/2000 12:00:00 AM
8185	2016	4	5	21.3871	04/05/2016 12:00:00 AM	04/05/2000 12:00:00 AM
8186	2016	4	6	21.4083	04/06/2016 12:00:00 AM	04/06/2000 12:00:00 AM
8187	2016	4	7	21.4213	04/07/2016 12:00:00 AM	04/07/2000 12:00:00 AM
8188	2016	4	8	21.4392	04/08/2016 12:00:00 AM	04/08/2000 12:00:00 AM
8189	2016	4	9	21.4554	04/09/2016 12:00:00 AM	04/09/2000 12:00:00 AM
8190	2016	4	10	21.4658	04/10/2016 12:00:00 AM	04/10/2000 12:00:00 AM
8191	2016	4	11	21.4817	04/11/2016 12:00:00 AM	04/11/2000 12:00:00 AM
8192	2016	4	12	21.5071	04/12/2016 12:00:00 AM	04/12/2000 12:00:00 AM
8193	2016	4	13	21.5271	04/13/2016 12:00:00 AM	04/13/2000 12:00:00 AM
8194	2016	4	14	21.5354	04/14/2016 12:00:00 AM	04/14/2000 12:00:00 AM
8195	2016	4	15	21.5775	04/15/2016 12:00:00 AM	04/15/2000 12:00:00 AM
8196	2016	4	16	21.595	04/16/2016 12:00:00 AM	04/16/2000 12:00:00 AM
8197	2016	4	17	21.5908	04/17/2016 12:00:00 AM	04/17/2000 12:00:00 AM
8198	2016	4	18	21.6367	04/18/2016 12:00:00 AM	04/18/2000 12:00:00 AM
8199	2016	4	19	21.6708	04/19/2016 12:00:00 AM	04/19/2000 12:00:00 AM
8200	2016	4	20	21.675	04/20/2016 12:00:00 AM	04/20/2000 12:00:00 AM
8201	2016	4	21	21.7008	04/21/2016 12:00:00 AM	04/21/2000 12:00:00 AM
8202	2016	4	22	21.7075	04/22/2016 12:00:00 AM	04/22/2000 12:00:00 AM
8203	2016	4	23	21.6967	04/23/2016 12:00:00 AM	04/23/2000 12:00:00 AM
8204	2016	4	24	21.7446	04/24/2016 12:00:00 AM	04/24/2000 12:00:00 AM
8205	2016	4	25	21.7675	04/25/2016 12:00:00 AM	04/25/2000 12:00:00 AM
8206	2016	4	26	21.7488	04/26/2016 12:00:00 AM	04/26/2000 12:00:00 AM
8207	2016	4	27	21.75	04/27/2016 12:00:00 AM	04/27/2000 12:00:00 AM
8208	2016	4	28	21.7608	04/28/2016 12:00:00 AM	04/28/2000 12:00:00 AM
8209	2016	4	29	21.7808	04/29/2016 12:00:00 AM	04/29/2000 12:00:00 AM
8210	2016	4	30	21.7825	04/30/2016 12:00:00 AM	04/30/2000 12:00:00 AM
8211	2016	5	1	21.7904	05/01/2016 12:00:00 AM	05/01/2000 12:00:00 AM
8212	2016	5	2	21.8062	05/02/2016 12:00:00 AM	05/02/2000 12:00:00 AM
8213	2016	5	3	21.8087	05/03/2016 12:00:00 AM	05/03/2000 12:00:00 AM
8214	2016	5	4	21.8	05/04/2016 12:00:00 AM	05/04/2000 12:00:00 AM
8215	2016	5	5	21.7913	05/05/2016 12:00:00 AM	05/05/2000 12:00:00 AM
8216	2016	5	6	21.7888	05/06/2016 12:00:00 AM	05/06/2000 12:00:00 AM
8217	2016	5	7	21.7875	05/07/2016 12:00:00 AM	05/07/2000 12:00:00 AM
8218	2016	5	8	21.7808	05/08/2016 12:00:00 AM	05/08/2000 12:00:00 AM
8219	2016	5	9	21.7779	05/09/2016 12:00:00 AM	05/09/2000 12:00:00 AM
8220	2016	5	10	21.7808	05/10/2016 12:00:00 AM	05/10/2000 12:00:00 AM
8221	2016	5	11	21.7758	05/11/2016 12:00:00 AM	05/11/2000 12:00:00 AM
8222	2016	5	12	21.7563	05/12/2016 12:00:00 AM	05/12/2000 12:00:00 AM
8223	2016	5	13	21.7342	05/13/2016 12:00:00 AM	05/13/2000 12:00:00 AM
8224	2016	5	14	21.7237	05/14/2016 12:00:00 AM	05/14/2000 12:00:00 AM
8225	2016	5	15	21.7287	05/15/2016 12:00:00 AM	05/15/2000 12:00:00 AM
8226	2016	5	16	21.7354	05/16/2016 12:00:00 AM	05/16/2000 12:00:00 AM
8227	2016	5	17	21.7162	05/17/2016 12:00:00 AM	05/17/2000 12:00:00 AM
8228	2016	5	18	21.7042	05/18/2016 12:00:00 AM	05/18/2000 12:00:00 AM
8229	2016	5	19	21.7579	05/19/2016 12:00:00 AM	05/19/2000 12:00:00 AM
8230	2016	5	20	21.7821	05/20/2016 12:00:00 AM	05/20/2000 12:00:00 AM
8231	2016	5	21	21.7942	05/21/2016 12:00:00 AM	05/21/2000 12:00:00 AM
8232	2016	5	22	21.7967	05/22/2016 12:00:00 AM	05/22/2000 12:00:00 AM
8233	2016	5	23	21.79	05/23/2016 12:00:00 AM	05/23/2000 12:00:00 AM
8234	2016	5	24	21.7658	05/24/2016 12:00:00 AM	05/24/2000 12:00:00 AM
8235	2016	5	25	21.7617	05/25/2016 12:00:00 AM	05/25/2000 12:00:00 AM
8236	2016	5	26	21.7621	05/26/2016 12:00:00 AM	05/26/2000 12:00:00 AM
8237	2016	5	27	21.7525	05/27/2016 12:00:00 AM	05/27/2000 12:00:00 AM
8238	2016	5	28	21.7437	05/28/2016 12:00:00 AM	05/28/2000 12:00:00 AM
8239	2016	5	29	21.7417	05/29/2016 12:00:00 AM	05/29/2000 12:00:00 AM
8240	2016	5	30	21.7263	05/30/2016 12:00:00 AM	05/30/2000 12:00:00 AM
8241	2016	5	31	21.7092	05/31/2016 12:00:00 AM	05/31/2000 12:00:00 AM
8242	2016	6	1	21.7042	06/01/2016 12:00:00 AM	06/01/2000 12:00:00 AM
8243	2016	6	2	21.685	06/02/2016 12:00:00 AM	06/02/2000 12:00:00 AM
8244	2016	6	3	21.6713	06/03/2016 12:00:00 AM	06/03/2000 12:00:00 AM
8245	2016	6	4	21.6496	06/04/2016 12:00:00 AM	06/04/2000 12:00:00 AM
8246	2016	6	5	21.6521	06/05/2016 12:00:00 AM	06/05/2000 12:00:00 AM
8247	2016	6	6	21.6283	06/06/2016 12:00:00 AM	06/06/2000 12:00:00 AM
8248	2016	6	7	21.6121	06/07/2016 12:00:00 AM	06/07/2000 12:00:00 AM
8249	2016	6	8	21.5983	06/08/2016 12:00:00 AM	06/08/2000 12:00:00 AM
8250	2016	6	9	21.5787	06/09/2016 12:00:00 AM	06/09/2000 12:00:00 AM
8251	2016	6	10	21.5471	06/10/2016 12:00:00 AM	06/10/2000 12:00:00 AM
8252	2016	6	11	21.5329	06/11/2016 12:00:00 AM	06/11/2000 12:00:00 AM
8253	2016	6	12	21.5083	06/12/2016 12:00:00 AM	06/12/2000 12:00:00 AM
8254	2016	6	13	21.4937	06/13/2016 12:00:00 AM	06/13/2000 12:00:00 AM
8255	2016	6	14	21.4792	06/14/2016 12:00:00 AM	06/14/2000 12:00:00 AM
8256	2016	6	15	21.4621	06/15/2016 12:00:00 AM	06/15/2000 12:00:00 AM
8257	2016	6	16	21.4383	06/16/2016 12:00:00 AM	06/16/2000 12:00:00 AM
8258	2016	6	17	21.4158	06/17/2016 12:00:00 AM	06/17/2000 12:00:00 AM
8259	2016	6	18	21.4458	06/18/2016 12:00:00 AM	06/18/2000 12:00:00 AM
8260	2016	6	19	21.4408	06/19/2016 12:00:00 AM	06/19/2000 12:00:00 AM
8261	2016	6	20	21.4321	06/20/2016 12:00:00 AM	06/20/2000 12:00:00 AM
8262	2016	6	21	21.4688	06/21/2016 12:00:00 AM	06/21/2000 12:00:00 AM
8263	2016	6	22	21.4554	06/22/2016 12:00:00 AM	06/22/2000 12:00:00 AM
8264	2016	6	23	21.4521	06/23/2016 12:00:00 AM	06/23/2000 12:00:00 AM
8265	2016	6	24	21.4962	06/24/2016 12:00:00 AM	06/24/2000 12:00:00 AM
8266	2016	6	25	21.5096	06/25/2016 12:00:00 AM	06/25/2000 12:00:00 AM
8267	2016	6	26	21.4946	06/26/2016 12:00:00 AM	06/26/2000 12:00:00 AM
8268	2016	6	27	21.48	06/27/2016 12:00:00 AM	06/27/2000 12:00:00 AM
8269	2016	6	28	21.4633	06/28/2016 12:00:00 AM	06/28/2000 12:00:00 AM
8270	2016	6	29	21.4429	06/29/2016 12:00:00 AM	06/29/2000 12:00:00 AM
8271	2016	6	30	21.4192	06/30/2016 12:00:00 AM	06/30/2000 12:00:00 AM
8272	2016	7	1	21.3871	07/01/2016 12:00:00 AM	07/01/2000 12:00:00 AM
8273	2016	7	2	21.3663	07/02/2016 12:00:00 AM	07/02/2000 12:00:00 AM
8274	2016	7	3	21.3479	07/03/2016 12:00:00 AM	07/03/2000 12:00:00 AM
8275	2016	7	4	21.3183	07/04/2016 12:00:00 AM	07/04/2000 12:00:00 AM
8276	2016	7	5	21.285	07/05/2016 12:00:00 AM	07/05/2000 12:00:00 AM
8277	2016	7	6	21.2596	07/06/2016 12:00:00 AM	07/06/2000 12:00:00 AM
8278	2016	7	7	21.2517	07/07/2016 12:00:00 AM	07/07/2000 12:00:00 AM
8279	2016	7	8	21.2517	07/08/2016 12:00:00 AM	07/08/2000 12:00:00 AM
8280	2016	7	9	21.2546	07/09/2016 12:00:00 AM	07/09/2000 12:00:00 AM
8281	2016	7	10	21.2354	07/10/2016 12:00:00 AM	07/10/2000 12:00:00 AM
8282	2016	7	11	21.2275	07/11/2016 12:00:00 AM	07/11/2000 12:00:00 AM
8283	2016	7	12	21.2117	07/12/2016 12:00:00 AM	07/12/2000 12:00:00 AM
8284	2016	7	13	21.1904	07/13/2016 12:00:00 AM	07/13/2000 12:00:00 AM
8285	2016	7	14	21.1638	07/14/2016 12:00:00 AM	07/14/2000 12:00:00 AM
8286	2016	7	15	21.1533	07/15/2016 12:00:00 AM	07/15/2000 12:00:00 AM
8287	2016	7	16	21.1354	07/16/2016 12:00:00 AM	07/16/2000 12:00:00 AM
8288	2016	7	17	21.1142	07/17/2016 12:00:00 AM	07/17/2000 12:00:00 AM
8289	2016	7	18	21.1079	07/18/2016 12:00:00 AM	07/18/2000 12:00:00 AM
8290	2016	7	19	21.09	07/19/2016 12:00:00 AM	07/19/2000 12:00:00 AM
8291	2016	7	20	21.0642	07/20/2016 12:00:00 AM	07/20/2000 12:00:00 AM
8292	2016	7	21	21.0417	07/21/2016 12:00:00 AM	07/21/2000 12:00:00 AM
8293	2016	7	22	21.0463	07/22/2016 12:00:00 AM	07/22/2000 12:00:00 AM
8294	2016	7	23	21.0229	07/23/2016 12:00:00 AM	07/23/2000 12:00:00 AM
8295	2016	7	24	21.0008	07/24/2016 12:00:00 AM	07/24/2000 12:00:00 AM
8296	2016	7	25	20.9717	07/25/2016 12:00:00 AM	07/25/2000 12:00:00 AM
8297	2016	7	26	20.9504	07/26/2016 12:00:00 AM	07/26/2000 12:00:00 AM
8298	2016	7	27	20.9213	07/27/2016 12:00:00 AM	07/27/2000 12:00:00 AM
8299	2016	7	28	20.9067	07/28/2016 12:00:00 AM	07/28/2000 12:00:00 AM
8300	2016	7	29	20.8892	07/29/2016 12:00:00 AM	07/29/2000 12:00:00 AM
8301	2016	7	30	20.8725	07/30/2016 12:00:00 AM	07/30/2000 12:00:00 AM
8302	2016	7	31	20.8479	07/31/2016 12:00:00 AM	07/31/2000 12:00:00 AM
8303	2016	8	1	20.8321	08/01/2016 12:00:00 AM	08/01/2000 12:00:00 AM
8304	2016	8	2	20.8275	08/02/2016 12:00:00 AM	08/02/2000 12:00:00 AM
8305	2016	8	3	20.7996	08/03/2016 12:00:00 AM	08/03/2000 12:00:00 AM
8306	2016	8	4	20.7796	08/04/2016 12:00:00 AM	08/04/2000 12:00:00 AM
8307	2016	8	5	20.7642	08/05/2016 12:00:00 AM	08/05/2000 12:00:00 AM
8308	2016	8	6	20.7483	08/06/2016 12:00:00 AM	08/06/2000 12:00:00 AM
8309	2016	8	7	20.7354	08/07/2016 12:00:00 AM	08/07/2000 12:00:00 AM
8310	2016	8	8	20.7275	08/08/2016 12:00:00 AM	08/08/2000 12:00:00 AM
8311	2016	8	9	20.7096	08/09/2016 12:00:00 AM	08/09/2000 12:00:00 AM
8312	2016	8	10	20.7037	08/10/2016 12:00:00 AM	08/10/2000 12:00:00 AM
8313	2016	8	11	20.6875	08/11/2016 12:00:00 AM	08/11/2000 12:00:00 AM
8314	2016	8	12	20.6804	08/12/2016 12:00:00 AM	08/12/2000 12:00:00 AM
8315	2016	8	13	20.6679	08/13/2016 12:00:00 AM	08/13/2000 12:00:00 AM
8316	2016	8	14	20.6517	08/14/2016 12:00:00 AM	08/14/2000 12:00:00 AM
8317	2016	8	15	20.6333	08/15/2016 12:00:00 AM	08/15/2000 12:00:00 AM
8318	2016	8	16	20.6208	08/16/2016 12:00:00 AM	08/16/2000 12:00:00 AM
8319	2016	8	17	20.5958	08/17/2016 12:00:00 AM	08/17/2000 12:00:00 AM
8320	2016	8	18	20.5825	08/18/2016 12:00:00 AM	08/18/2000 12:00:00 AM
8321	2016	8	19	20.5596	08/19/2016 12:00:00 AM	08/19/2000 12:00:00 AM
8322	2016	8	20	20.5483	08/20/2016 12:00:00 AM	08/20/2000 12:00:00 AM
8323	2016	8	21	20.5321	08/21/2016 12:00:00 AM	08/21/2000 12:00:00 AM
8324	2016	8	22	20.5104	08/22/2016 12:00:00 AM	08/22/2000 12:00:00 AM
8325	2016	8	23	20.4821	08/23/2016 12:00:00 AM	08/23/2000 12:00:00 AM
8326	2016	8	24	20.4571	08/24/2016 12:00:00 AM	08/24/2000 12:00:00 AM
8327	2016	8	25	20.4363	08/25/2016 12:00:00 AM	08/25/2000 12:00:00 AM
8328	2016	8	26	20.4279	08/26/2016 12:00:00 AM	08/26/2000 12:00:00 AM
8329	2016	8	27	20.4117	08/27/2016 12:00:00 AM	08/27/2000 12:00:00 AM
8330	2016	8	28	20.3729	08/28/2016 12:00:00 AM	08/28/2000 12:00:00 AM
8331	2016	8	29	20.3533	08/29/2016 12:00:00 AM	08/29/2000 12:00:00 AM
8332	2016	8	30	20.3487	08/30/2016 12:00:00 AM	08/30/2000 12:00:00 AM
8333	2016	8	31	20.3258	08/31/2016 12:00:00 AM	08/31/2000 12:00:00 AM
8334	2016	9	1	20.3079	09/01/2016 12:00:00 AM	09/01/2000 12:00:00 AM
8335	2016	9	2	20.3121	09/02/2016 12:00:00 AM	09/02/2000 12:00:00 AM
8336	2016	9	3	20.3342	09/03/2016 12:00:00 AM	09/03/2000 12:00:00 AM
8337	2016	9	4	20.3279	09/04/2016 12:00:00 AM	09/04/2000 12:00:00 AM
8338	2016	9	5	20.3208	09/05/2016 12:00:00 AM	09/05/2000 12:00:00 AM
8339	2016	9	6	20.3221	09/06/2016 12:00:00 AM	09/06/2000 12:00:00 AM
8340	2016	9	7	20.3142	09/07/2016 12:00:00 AM	09/07/2000 12:00:00 AM
8341	2016	9	8	20.3108	09/08/2016 12:00:00 AM	09/08/2000 12:00:00 AM
8342	2016	9	9	20.2937	09/09/2016 12:00:00 AM	09/09/2000 12:00:00 AM
8343	2016	9	10	20.2917	09/10/2016 12:00:00 AM	09/10/2000 12:00:00 AM
8344	2016	9	11	20.2812	09/11/2016 12:00:00 AM	09/11/2000 12:00:00 AM
8345	2016	9	12	20.2717	09/12/2016 12:00:00 AM	09/12/2000 12:00:00 AM
8346	2016	9	13	20.2558	09/13/2016 12:00:00 AM	09/13/2000 12:00:00 AM
8347	2016	9	14	20.2442	09/14/2016 12:00:00 AM	09/14/2000 12:00:00 AM
8348	2016	9	15	20.2304	09/15/2016 12:00:00 AM	09/15/2000 12:00:00 AM
8349	2016	9	16	20.22	09/16/2016 12:00:00 AM	09/16/2000 12:00:00 AM
8350	2016	9	17	20.2329	09/17/2016 12:00:00 AM	09/17/2000 12:00:00 AM
8351	2016	9	18	20.2362	09/18/2016 12:00:00 AM	09/18/2000 12:00:00 AM
8352	2016	9	19	20.24	09/19/2016 12:00:00 AM	09/19/2000 12:00:00 AM
8353	2016	9	20	20.2208	09/20/2016 12:00:00 AM	09/20/2000 12:00:00 AM
8354	2016	9	21	20.2188	09/21/2016 12:00:00 AM	09/21/2000 12:00:00 AM
8355	2016	9	22	20.2213	09/22/2016 12:00:00 AM	09/22/2000 12:00:00 AM
8356	2016	9	23	20.2196	09/23/2016 12:00:00 AM	09/23/2000 12:00:00 AM
8357	2016	9	24	20.2079	09/24/2016 12:00:00 AM	09/24/2000 12:00:00 AM
8358	2016	9	25	20.2013	09/25/2016 12:00:00 AM	09/25/2000 12:00:00 AM
8359	2016	9	26	20.205	09/26/2016 12:00:00 AM	09/26/2000 12:00:00 AM
8360	2016	9	27	20.2058	09/27/2016 12:00:00 AM	09/27/2000 12:00:00 AM
8361	2016	9	28	20.2117	09/28/2016 12:00:00 AM	09/28/2000 12:00:00 AM
8362	2016	9	29	20.2108	09/29/2016 12:00:00 AM	09/29/2000 12:00:00 AM
8363	2016	9	30	20.2133	09/30/2016 12:00:00 AM	09/30/2000 12:00:00 AM
8364	2016	10	1	20.22	10/01/2016 12:00:00 AM	10/01/2000 12:00:00 AM
8365	2016	10	2	20.2171	10/02/2016 12:00:00 AM	10/02/2000 12:00:00 AM
8366	2016	10	3	20.2267	10/03/2016 12:00:00 AM	10/03/2000 12:00:00 AM
8367	2016	10	4	20.2408	10/04/2016 12:00:00 AM	10/04/2000 12:00:00 AM
8368	2016	10	5	20.2396	10/05/2016 12:00:00 AM	10/05/2000 12:00:00 AM
8369	2016	10	6	20.2479	10/06/2016 12:00:00 AM	10/06/2000 12:00:00 AM
8370	2016	10	7	20.3008	10/07/2016 12:00:00 AM	10/07/2000 12:00:00 AM
8371	2016	10	8	20.3342	10/08/2016 12:00:00 AM	10/08/2000 12:00:00 AM
8372	2016	10	9	20.4329	10/09/2016 12:00:00 AM	10/09/2000 12:00:00 AM
8373	2016	10	10	20.445	10/10/2016 12:00:00 AM	10/10/2000 12:00:00 AM
8374	2016	10	11	20.4471	10/11/2016 12:00:00 AM	10/11/2000 12:00:00 AM
8375	2016	10	12	20.4554	10/12/2016 12:00:00 AM	10/12/2000 12:00:00 AM
8376	2016	10	13	20.5004	10/13/2016 12:00:00 AM	10/13/2000 12:00:00 AM
8377	2016	10	14	20.4521	10/14/2016 12:00:00 AM	10/14/2000 12:00:00 AM
8378	2016	10	15	20.3858	10/15/2016 12:00:00 AM	10/15/2000 12:00:00 AM
8379	2016	10	16	20.3867	10/16/2016 12:00:00 AM	10/16/2000 12:00:00 AM
8380	2016	10	17	20.5063	10/17/2016 12:00:00 AM	10/17/2000 12:00:00 AM
8381	2016	10	18	20.5142	10/18/2016 12:00:00 AM	10/18/2000 12:00:00 AM
8382	2016	10	19	20.475	10/19/2016 12:00:00 AM	10/19/2000 12:00:00 AM
8383	2016	10	20	20.4996	10/20/2016 12:00:00 AM	10/20/2000 12:00:00 AM
8384	2016	10	21	20.4692	10/21/2016 12:00:00 AM	10/21/2000 12:00:00 AM
8385	2016	10	22	20.495	10/22/2016 12:00:00 AM	10/22/2000 12:00:00 AM
8386	2016	10	23	20.4792	10/23/2016 12:00:00 AM	10/23/2000 12:00:00 AM
8387	2016	10	24	20.5058	10/24/2016 12:00:00 AM	10/24/2000 12:00:00 AM
8388	2016	10	25	20.5167	10/25/2016 12:00:00 AM	10/25/2000 12:00:00 AM
8389	2016	10	26	20.4967	10/26/2016 12:00:00 AM	10/26/2000 12:00:00 AM
8390	2016	10	27	20.4783	10/27/2016 12:00:00 AM	10/27/2000 12:00:00 AM
8391	2016	10	28	20.4696	10/28/2016 12:00:00 AM	10/28/2000 12:00:00 AM
8392	2016	10	29	20.4508	10/29/2016 12:00:00 AM	10/29/2000 12:00:00 AM
8393	2016	10	30	20.4308	10/30/2016 12:00:00 AM	10/30/2000 12:00:00 AM
8394	2016	10	31	20.4067	10/31/2016 12:00:00 AM	10/31/2000 12:00:00 AM
8395	2016	11	1	20.3942	11/01/2016 12:00:00 AM	11/01/2000 12:00:00 AM
8396	2016	11	2	20.3875	11/02/2016 12:00:00 AM	11/02/2000 12:00:00 AM
8397	2016	11	3	20.3521	11/03/2016 12:00:00 AM	11/03/2000 12:00:00 AM
8398	2016	11	4	20.3608	11/04/2016 12:00:00 AM	11/04/2000 12:00:00 AM
8399	2016	11	5	20.3863	11/05/2016 12:00:00 AM	11/05/2000 12:00:00 AM
8400	2016	11	6	20.3412	11/06/2016 12:00:00 AM	11/06/2000 12:00:00 AM
8401	2016	11	7	20.3212	11/07/2016 12:00:00 AM	11/07/2000 12:00:00 AM
8402	2016	11	8	20.3154	11/08/2016 12:00:00 AM	11/08/2000 12:00:00 AM
8403	2016	11	9	20.3113	11/09/2016 12:00:00 AM	11/09/2000 12:00:00 AM
8404	2016	11	10	20.2925	11/10/2016 12:00:00 AM	11/10/2000 12:00:00 AM
8405	2016	11	11	20.2917	11/11/2016 12:00:00 AM	11/11/2000 12:00:00 AM
8406	2016	11	12	20.2758	11/12/2016 12:00:00 AM	11/12/2000 12:00:00 AM
8407	2016	11	13	20.2729	11/13/2016 12:00:00 AM	11/13/2000 12:00:00 AM
8408	2016	11	14	20.2613	11/14/2016 12:00:00 AM	11/14/2000 12:00:00 AM
8409	2016	11	15	20.2533	11/15/2016 12:00:00 AM	11/15/2000 12:00:00 AM
8410	2016	11	16	20.2196	11/16/2016 12:00:00 AM	11/16/2000 12:00:00 AM
8411	2016	11	17	20.23	11/17/2016 12:00:00 AM	11/17/2000 12:00:00 AM
8412	2016	11	18	20.2075	11/18/2016 12:00:00 AM	11/18/2000 12:00:00 AM
8413	2016	11	19	20.2138	11/19/2016 12:00:00 AM	11/19/2000 12:00:00 AM
8414	2016	11	20	20.1958	11/20/2016 12:00:00 AM	11/20/2000 12:00:00 AM
8415	2016	11	21	20.1708	11/21/2016 12:00:00 AM	11/21/2000 12:00:00 AM
8416	2016	11	22	20.17	11/22/2016 12:00:00 AM	11/22/2000 12:00:00 AM
8417	2016	11	23	20.1154	11/23/2016 12:00:00 AM	11/23/2000 12:00:00 AM
8418	2016	11	24	20.1229	11/24/2016 12:00:00 AM	11/24/2000 12:00:00 AM
8419	2016	11	25	20.0908	11/25/2016 12:00:00 AM	11/25/2000 12:00:00 AM
8420	2016	11	26	20.0754	11/26/2016 12:00:00 AM	11/26/2000 12:00:00 AM
8421	2016	11	27	20.0658	11/27/2016 12:00:00 AM	11/27/2000 12:00:00 AM
8422	2016	11	28	20.0258	11/28/2016 12:00:00 AM	11/28/2000 12:00:00 AM
8423	2016	11	29	20.0171	11/29/2016 12:00:00 AM	11/29/2000 12:00:00 AM
8424	2016	11	30	19.9921	11/30/2016 12:00:00 AM	11/30/2000 12:00:00 AM
8425	2016	12	1	20.0108	12/01/2016 12:00:00 AM	12/01/2000 12:00:00 AM
8426	2016	12	2	19.985	12/02/2016 12:00:00 AM	12/02/2000 12:00:00 AM
8427	2016	12	3	20.0225	12/03/2016 12:00:00 AM	12/03/2000 12:00:00 AM
8428	2016	12	4	20.0029	12/04/2016 12:00:00 AM	12/04/2000 12:00:00 AM
8429	2016	12	5	20.0071	12/05/2016 12:00:00 AM	12/05/2000 12:00:00 AM
8430	2016	12	6	20.0096	12/06/2016 12:00:00 AM	12/06/2000 12:00:00 AM
8431	2016	12	7	19.9971	12/07/2016 12:00:00 AM	12/07/2000 12:00:00 AM
8432	2016	12	8	19.9942	12/08/2016 12:00:00 AM	12/08/2000 12:00:00 AM
8433	2016	12	9	20.0021	12/09/2016 12:00:00 AM	12/09/2000 12:00:00 AM
8434	2016	12	10	19.9954	12/10/2016 12:00:00 AM	12/10/2000 12:00:00 AM
8435	2016	12	11	20.0129	12/11/2016 12:00:00 AM	12/11/2000 12:00:00 AM
8436	2016	12	12	19.9942	12/12/2016 12:00:00 AM	12/12/2000 12:00:00 AM
8437	2016	12	13	19.9958	12/13/2016 12:00:00 AM	12/13/2000 12:00:00 AM
8438	2016	12	14	20.0042	12/14/2016 12:00:00 AM	12/14/2000 12:00:00 AM
8439	2016	12	15	19.9988	12/15/2016 12:00:00 AM	12/15/2000 12:00:00 AM
8440	2016	12	16	20.0029	12/16/2016 12:00:00 AM	12/16/2000 12:00:00 AM
8441	2016	12	17	19.9862	12/17/2016 12:00:00 AM	12/17/2000 12:00:00 AM
8442	2016	12	18	20.0017	12/18/2016 12:00:00 AM	12/18/2000 12:00:00 AM
8443	2016	12	19	19.9937	12/19/2016 12:00:00 AM	12/19/2000 12:00:00 AM
8444	2016	12	20	20.0038	12/20/2016 12:00:00 AM	12/20/2000 12:00:00 AM
8445	2016	12	21	19.9983	12/21/2016 12:00:00 AM	12/21/2000 12:00:00 AM
8446	2016	12	22	19.9871	12/22/2016 12:00:00 AM	12/22/2000 12:00:00 AM
8447	2016	12	23	20.0171	12/23/2016 12:00:00 AM	12/23/2000 12:00:00 AM
8448	2016	12	24	19.9921	12/24/2016 12:00:00 AM	12/24/2000 12:00:00 AM
8449	2016	12	25	20.0192	12/25/2016 12:00:00 AM	12/25/2000 12:00:00 AM
8450	2016	12	26	20.0038	12/26/2016 12:00:00 AM	12/26/2000 12:00:00 AM
8451	2016	12	27	19.9962	12/27/2016 12:00:00 AM	12/27/2000 12:00:00 AM
8452	2016	12	28	20.0125	12/28/2016 12:00:00 AM	12/28/2000 12:00:00 AM
8453	2016	12	29	20.0188	12/29/2016 12:00:00 AM	12/29/2000 12:00:00 AM
8454	2016	12	30	19.9954	12/30/2016 12:00:00 AM	12/30/2000 12:00:00 AM
8455	2016	12	31	20.0087	12/31/2016 12:00:00 AM	12/31/2000 12:00:00 AM
8456	2017	1	1	20.0021	01/01/2017 12:00:00 AM	01/01/2000 12:00:00 AM
8457	2017	1	2	20.0133	01/02/2017 12:00:00 AM	01/02/2000 12:00:00 AM
8458	2017	1	3	19.9796	01/03/2017 12:00:00 AM	01/03/2000 12:00:00 AM
8459	2017	1	4	20.0104	01/04/2017 12:00:00 AM	01/04/2000 12:00:00 AM
8460	2017	1	5	20.0046	01/05/2017 12:00:00 AM	01/05/2000 12:00:00 AM
8461	2017	1	6	19.9896	01/06/2017 12:00:00 AM	01/06/2000 12:00:00 AM
8462	2017	1	7	20.0167	01/07/2017 12:00:00 AM	01/07/2000 12:00:00 AM
8463	2017	1	8	20.0183	01/08/2017 12:00:00 AM	01/08/2000 12:00:00 AM
8464	2017	1	9	19.9721	01/09/2017 12:00:00 AM	01/09/2000 12:00:00 AM
8465	2017	1	10	19.9921	01/10/2017 12:00:00 AM	01/10/2000 12:00:00 AM
8466	2017	1	11	20.0071	01/11/2017 12:00:00 AM	01/11/2000 12:00:00 AM
8467	2017	1	12	19.99	01/12/2017 12:00:00 AM	01/12/2000 12:00:00 AM
8468	2017	1	13	20.005	01/13/2017 12:00:00 AM	01/13/2000 12:00:00 AM
8469	2017	1	14	20.015	01/14/2017 12:00:00 AM	01/14/2000 12:00:00 AM
8470	2017	1	15	19.9921	01/15/2017 12:00:00 AM	01/15/2000 12:00:00 AM
8471	2017	1	16	19.9854	01/16/2017 12:00:00 AM	01/16/2000 12:00:00 AM
8472	2017	1	17	20.01	01/17/2017 12:00:00 AM	01/17/2000 12:00:00 AM
8473	2017	1	18	20.0233	01/18/2017 12:00:00 AM	01/18/2000 12:00:00 AM
8474	2017	1	19	19.9771	01/19/2017 12:00:00 AM	01/19/2000 12:00:00 AM
8475	2017	1	20	20.0054	01/20/2017 12:00:00 AM	01/20/2000 12:00:00 AM
8476	2017	1	21	19.9992	01/21/2017 12:00:00 AM	01/21/2000 12:00:00 AM
8477	2017	1	22	20.0063	01/22/2017 12:00:00 AM	01/22/2000 12:00:00 AM
8478	2017	1	23	20.0179	01/23/2017 12:00:00 AM	01/23/2000 12:00:00 AM
8479	2017	1	24	19.9946	01/24/2017 12:00:00 AM	01/24/2000 12:00:00 AM
8480	2017	1	25	19.9996	01/25/2017 12:00:00 AM	01/25/2000 12:00:00 AM
8481	2017	1	26	20.0104	01/26/2017 12:00:00 AM	01/26/2000 12:00:00 AM
8482	2017	1	27	19.9996	01/27/2017 12:00:00 AM	01/27/2000 12:00:00 AM
8483	2017	1	28	19.9996	01/28/2017 12:00:00 AM	01/28/2000 12:00:00 AM
8484	2017	1	29	19.9946	01/29/2017 12:00:00 AM	01/29/2000 12:00:00 AM
8485	2017	1	30	19.9962	01/30/2017 12:00:00 AM	01/30/2000 12:00:00 AM
8486	2017	1	31	20.0267	01/31/2017 12:00:00 AM	01/31/2000 12:00:00 AM
8487	2017	2	1	20.0258	02/01/2017 12:00:00 AM	02/01/2000 12:00:00 AM
8488	2017	2	2	20.0146	02/02/2017 12:00:00 AM	02/02/2000 12:00:00 AM
8489	2017	2	3	20.0233	02/03/2017 12:00:00 AM	02/03/2000 12:00:00 AM
8490	2017	2	4	19.9962	02/04/2017 12:00:00 AM	02/04/2000 12:00:00 AM
8491	2017	2	5	20.0096	02/05/2017 12:00:00 AM	02/05/2000 12:00:00 AM
8492	2017	2	6	20.0054	02/06/2017 12:00:00 AM	02/06/2000 12:00:00 AM
8493	2017	2	7	19.9825	02/07/2017 12:00:00 AM	02/07/2000 12:00:00 AM
8494	2017	2	8	20.0183	02/08/2017 12:00:00 AM	02/08/2000 12:00:00 AM
8495	2017	2	9	20.0287	02/09/2017 12:00:00 AM	02/09/2000 12:00:00 AM
8496	2017	2	10	19.9867	02/10/2017 12:00:00 AM	02/10/2000 12:00:00 AM
8497	2017	2	11	20.0246	02/11/2017 12:00:00 AM	02/11/2000 12:00:00 AM
8498	2017	2	12	19.9829	02/12/2017 12:00:00 AM	02/12/2000 12:00:00 AM
8499	2017	2	13	20.0146	02/13/2017 12:00:00 AM	02/13/2000 12:00:00 AM
8500	2017	2	14	20.0025	02/14/2017 12:00:00 AM	02/14/2000 12:00:00 AM
8501	2017	2	15	20.03	02/15/2017 12:00:00 AM	02/15/2000 12:00:00 AM
8502	2017	2	16	20.0287	02/16/2017 12:00:00 AM	02/16/2000 12:00:00 AM
8503	2017	2	17	19.9871	02/17/2017 12:00:00 AM	02/17/2000 12:00:00 AM
8504	2017	2	18	20.0583	02/18/2017 12:00:00 AM	02/18/2000 12:00:00 AM
8505	2017	2	19	20.1288	02/19/2017 12:00:00 AM	02/19/2000 12:00:00 AM
8506	2017	2	20	20.1542	02/20/2017 12:00:00 AM	02/20/2000 12:00:00 AM
8507	2017	2	21	20.185	02/21/2017 12:00:00 AM	02/21/2000 12:00:00 AM
8508	2017	2	22	20.2117	02/22/2017 12:00:00 AM	02/22/2000 12:00:00 AM
8509	2017	2	23	20.2521	02/23/2017 12:00:00 AM	02/23/2000 12:00:00 AM
8510	2017	2	24	20.2642	02/24/2017 12:00:00 AM	02/24/2000 12:00:00 AM
8511	2017	2	25	20.2979	02/25/2017 12:00:00 AM	02/25/2000 12:00:00 AM
8512	2017	2	26	20.3425	02/26/2017 12:00:00 AM	02/26/2000 12:00:00 AM
8513	2017	2	27	20.3637	02/27/2017 12:00:00 AM	02/27/2000 12:00:00 AM
8514	2017	2	28	20.3904	02/28/2017 12:00:00 AM	02/28/2000 12:00:00 AM
8515	2017	3	1	20.425	03/01/2017 12:00:00 AM	03/01/2000 12:00:00 AM
8516	2017	3	2	20.4492	03/02/2017 12:00:00 AM	03/02/2000 12:00:00 AM
8517	2017	3	3	20.4792	03/03/2017 12:00:00 AM	03/03/2000 12:00:00 AM
8518	2017	3	4	20.5054	03/04/2017 12:00:00 AM	03/04/2000 12:00:00 AM
8519	2017	3	5	20.5533	03/05/2017 12:00:00 AM	03/05/2000 12:00:00 AM
8520	2017	3	6	20.5592	03/06/2017 12:00:00 AM	03/06/2000 12:00:00 AM
8521	2017	3	7	20.6225	03/07/2017 12:00:00 AM	03/07/2000 12:00:00 AM
8522	2017	3	8	20.6133	03/08/2017 12:00:00 AM	03/08/2000 12:00:00 AM
8523	2017	3	9	20.6717	03/09/2017 12:00:00 AM	03/09/2000 12:00:00 AM
8524	2017	3	10	20.6708	03/10/2017 12:00:00 AM	03/10/2000 12:00:00 AM
8525	2017	3	11	20.7375	03/11/2017 12:00:00 AM	03/11/2000 12:00:00 AM
8526	2017	3	12	20.7346	03/12/2017 12:00:00 AM	03/12/2000 12:00:00 AM
8527	2017	3	13	20.824	03/13/2017 12:00:00 AM	03/13/2000 12:00:00 AM
8528	2017	3	14	20.8121	03/14/2017 12:00:00 AM	03/14/2000 12:00:00 AM
8529	2017	3	15	20.86	03/15/2017 12:00:00 AM	03/15/2000 12:00:00 AM
8530	2017	3	16	20.8513	03/16/2017 12:00:00 AM	03/16/2000 12:00:00 AM
8531	2017	3	17	20.9317	03/17/2017 12:00:00 AM	03/17/2000 12:00:00 AM
8532	2017	3	18	20.9288	03/18/2017 12:00:00 AM	03/18/2000 12:00:00 AM
8533	2017	3	19	20.9617	03/19/2017 12:00:00 AM	03/19/2000 12:00:00 AM
8534	2017	3	20	21.0138	03/20/2017 12:00:00 AM	03/20/2000 12:00:00 AM
8535	2017	3	21	21.0092	03/21/2017 12:00:00 AM	03/21/2000 12:00:00 AM
8536	2017	3	22	21.0667	03/22/2017 12:00:00 AM	03/22/2000 12:00:00 AM
8537	2017	3	23	21.0904	03/23/2017 12:00:00 AM	03/23/2000 12:00:00 AM
8538	2017	3	24	21.11	03/24/2017 12:00:00 AM	03/24/2000 12:00:00 AM
8539	2017	3	25	21.1446	03/25/2017 12:00:00 AM	03/25/2000 12:00:00 AM
8540	2017	3	26	21.1738	03/26/2017 12:00:00 AM	03/26/2000 12:00:00 AM
8541	2017	3	27	21.21	03/27/2017 12:00:00 AM	03/27/2000 12:00:00 AM
8542	2017	3	28	21.2292	03/28/2017 12:00:00 AM	03/28/2000 12:00:00 AM
8543	2017	3	29	21.2858	03/29/2017 12:00:00 AM	03/29/2000 12:00:00 AM
8544	2017	3	30	21.3025	03/30/2017 12:00:00 AM	03/30/2000 12:00:00 AM
8545	2017	3	31	21.3142	03/31/2017 12:00:00 AM	03/31/2000 12:00:00 AM
8546	2017	4	1	21.3475	04/01/2017 12:00:00 AM	04/01/2000 12:00:00 AM
8547	2017	4	2	21.3629	04/02/2017 12:00:00 AM	04/02/2000 12:00:00 AM
8548	2017	4	3	21.4121	04/03/2017 12:00:00 AM	04/03/2000 12:00:00 AM
8549	2017	4	4	21.4604	04/04/2017 12:00:00 AM	04/04/2000 12:00:00 AM
8550	2017	4	5	21.4533	04/05/2017 12:00:00 AM	04/05/2000 12:00:00 AM
8551	2017	4	6	21.4354	04/06/2017 12:00:00 AM	04/06/2000 12:00:00 AM
8552	2017	4	7	21.4763	04/07/2017 12:00:00 AM	04/07/2000 12:00:00 AM
8553	2017	4	8	21.4667	04/08/2017 12:00:00 AM	04/08/2000 12:00:00 AM
8554	2017	4	9	21.4971	04/09/2017 12:00:00 AM	04/09/2000 12:00:00 AM
8555	2017	4	10	21.5483	04/10/2017 12:00:00 AM	04/10/2000 12:00:00 AM
8556	2017	4	11	21.5308	04/11/2017 12:00:00 AM	04/11/2000 12:00:00 AM
8557	2017	4	12	21.6396	04/12/2017 12:00:00 AM	04/12/2000 12:00:00 AM
8558	2017	4	13	21.565	04/13/2017 12:00:00 AM	04/13/2000 12:00:00 AM
8559	2017	4	14	21.6108	04/14/2017 12:00:00 AM	04/14/2000 12:00:00 AM
8560	2017	4	15	21.5983	04/15/2017 12:00:00 AM	04/15/2000 12:00:00 AM
8561	2017	4	16	21.6158	04/16/2017 12:00:00 AM	04/16/2000 12:00:00 AM
8562	2017	4	17	21.6325	04/17/2017 12:00:00 AM	04/17/2000 12:00:00 AM
8563	2017	4	18	21.6925	04/18/2017 12:00:00 AM	04/18/2000 12:00:00 AM
8564	2017	4	19	21.6729	04/19/2017 12:00:00 AM	04/19/2000 12:00:00 AM
8565	2017	4	20	21.7362	04/20/2017 12:00:00 AM	04/20/2000 12:00:00 AM
8566	2017	4	21	21.7146	04/21/2017 12:00:00 AM	04/21/2000 12:00:00 AM
8567	2017	4	22	21.7633	04/22/2017 12:00:00 AM	04/22/2000 12:00:00 AM
8568	2017	4	23	21.7512	04/23/2017 12:00:00 AM	04/23/2000 12:00:00 AM
8569	2017	4	24	21.7796	04/24/2017 12:00:00 AM	04/24/2000 12:00:00 AM
8570	2017	4	25	21.791	04/25/2017 12:00:00 AM	04/25/2000 12:00:00 AM
8571	2017	4	26	21.8179	04/26/2017 12:00:00 AM	04/26/2000 12:00:00 AM
8572	2017	4	27	21.7825	04/27/2017 12:00:00 AM	04/27/2000 12:00:00 AM
8573	2017	4	28	21.8179	04/28/2017 12:00:00 AM	04/28/2000 12:00:00 AM
8574	2017	4	29	21.8238	04/29/2017 12:00:00 AM	04/29/2000 12:00:00 AM
8575	2017	4	30	21.8296	04/30/2017 12:00:00 AM	04/30/2000 12:00:00 AM
8576	2017	5	1	21.8767	05/01/2017 12:00:00 AM	05/01/2000 12:00:00 AM
8577	2017	5	2	21.8367	05/02/2017 12:00:00 AM	05/02/2000 12:00:00 AM
8578	2017	5	3	21.8425	05/03/2017 12:00:00 AM	05/03/2000 12:00:00 AM
8579	2017	5	4	21.8738	05/04/2017 12:00:00 AM	05/04/2000 12:00:00 AM
8580	2017	5	5	21.8246	05/05/2017 12:00:00 AM	05/05/2000 12:00:00 AM
8581	2017	5	6	21.8463	05/06/2017 12:00:00 AM	05/06/2000 12:00:00 AM
8582	2017	5	7	21.8513	05/07/2017 12:00:00 AM	05/07/2000 12:00:00 AM
8583	2017	5	8	21.8475	05/08/2017 12:00:00 AM	05/08/2000 12:00:00 AM
8584	2017	5	9	21.8458	05/09/2017 12:00:00 AM	05/09/2000 12:00:00 AM
8585	2017	5	10	21.84	05/10/2017 12:00:00 AM	05/10/2000 12:00:00 AM
8586	2017	5	11	21.8725	05/11/2017 12:00:00 AM	05/11/2000 12:00:00 AM
8587	2017	5	12	21.8425	05/12/2017 12:00:00 AM	05/12/2000 12:00:00 AM
8588	2017	5	13	21.8396	05/13/2017 12:00:00 AM	05/13/2000 12:00:00 AM
8589	2017	5	14	21.8446	05/14/2017 12:00:00 AM	05/14/2000 12:00:00 AM
8590	2017	5	15	21.8433	05/15/2017 12:00:00 AM	05/15/2000 12:00:00 AM
8591	2017	5	16	21.8425	05/16/2017 12:00:00 AM	05/16/2000 12:00:00 AM
8592	2017	5	17	21.8337	05/17/2017 12:00:00 AM	05/17/2000 12:00:00 AM
8593	2017	5	18	21.8667	05/18/2017 12:00:00 AM	05/18/2000 12:00:00 AM
8594	2017	5	19	21.8421	05/19/2017 12:00:00 AM	05/19/2000 12:00:00 AM
8595	2017	5	20	21.8367	05/20/2017 12:00:00 AM	05/20/2000 12:00:00 AM
8596	2017	5	21	21.8408	05/21/2017 12:00:00 AM	05/21/2000 12:00:00 AM
8597	2017	5	22	21.8621	05/22/2017 12:00:00 AM	05/22/2000 12:00:00 AM
8598	2017	5	23	21.8817	05/23/2017 12:00:00 AM	05/23/2000 12:00:00 AM
8599	2017	5	24	21.8308	05/24/2017 12:00:00 AM	05/24/2000 12:00:00 AM
8600	2017	5	25	21.8625	05/25/2017 12:00:00 AM	05/25/2000 12:00:00 AM
8601	2017	5	26	21.8813	05/26/2017 12:00:00 AM	05/26/2000 12:00:00 AM
8602	2017	5	27	21.8921	05/27/2017 12:00:00 AM	05/27/2000 12:00:00 AM
8603	2017	5	28	21.9292	05/28/2017 12:00:00 AM	05/28/2000 12:00:00 AM
8604	2017	5	29	21.9404	05/29/2017 12:00:00 AM	05/29/2000 12:00:00 AM
8605	2017	5	30	21.9446	05/30/2017 12:00:00 AM	05/30/2000 12:00:00 AM
8606	2017	5	31	21.9425	05/31/2017 12:00:00 AM	05/31/2000 12:00:00 AM
8607	2017	6	1	21.9554	06/01/2017 12:00:00 AM	06/01/2000 12:00:00 AM
8608	2017	6	2	21.9475	06/02/2017 12:00:00 AM	06/02/2000 12:00:00 AM
8609	2017	6	3	21.9525	06/03/2017 12:00:00 AM	06/03/2000 12:00:00 AM
8610	2017	6	4	21.965	06/04/2017 12:00:00 AM	06/04/2000 12:00:00 AM
8611	2017	6	5	21.9575	06/05/2017 12:00:00 AM	06/05/2000 12:00:00 AM
8612	2017	6	6	21.9488	06/06/2017 12:00:00 AM	06/06/2000 12:00:00 AM
8613	2017	6	7	21.9438	06/07/2017 12:00:00 AM	06/07/2000 12:00:00 AM
8614	2017	6	8	21.9529	06/08/2017 12:00:00 AM	06/08/2000 12:00:00 AM
8615	2017	6	9	21.9517	06/09/2017 12:00:00 AM	06/09/2000 12:00:00 AM
8616	2017	6	10	21.92	06/10/2017 12:00:00 AM	06/10/2000 12:00:00 AM
8617	2017	6	11	21.8938	06/11/2017 12:00:00 AM	06/11/2000 12:00:00 AM
8618	2017	6	12	21.875	06/12/2017 12:00:00 AM	06/12/2000 12:00:00 AM
8619	2017	6	13	21.8687	06/13/2017 12:00:00 AM	06/13/2000 12:00:00 AM
8620	2017	6	14	21.8671	06/14/2017 12:00:00 AM	06/14/2000 12:00:00 AM
8621	2017	6	15	21.9037	06/15/2017 12:00:00 AM	06/15/2000 12:00:00 AM
8622	2017	6	16	21.9654	06/16/2017 12:00:00 AM	06/16/2000 12:00:00 AM
8623	2017	6	17	21.9871	06/17/2017 12:00:00 AM	06/17/2000 12:00:00 AM
8624	2017	6	18	21.9575	06/18/2017 12:00:00 AM	06/18/2000 12:00:00 AM
8625	2017	6	19	21.9363	06/19/2017 12:00:00 AM	06/19/2000 12:00:00 AM
8626	2017	6	20	21.9617	06/20/2017 12:00:00 AM	06/20/2000 12:00:00 AM
8627	2017	6	21	21.9662	06/21/2017 12:00:00 AM	06/21/2000 12:00:00 AM
8628	2017	6	22	21.9629	06/22/2017 12:00:00 AM	06/22/2000 12:00:00 AM
8629	2017	6	23	21.97	06/23/2017 12:00:00 AM	06/23/2000 12:00:00 AM
8630	2017	6	24	21.9633	06/24/2017 12:00:00 AM	06/24/2000 12:00:00 AM
8631	2017	6	25	21.9504	06/25/2017 12:00:00 AM	06/25/2000 12:00:00 AM
8632	2017	6	26	21.9379	06/26/2017 12:00:00 AM	06/26/2000 12:00:00 AM
8633	2017	6	27	21.9154	06/27/2017 12:00:00 AM	06/27/2000 12:00:00 AM
8634	2017	6	28	21.8958	06/28/2017 12:00:00 AM	06/28/2000 12:00:00 AM
8635	2017	6	29	21.8667	06/29/2017 12:00:00 AM	06/29/2000 12:00:00 AM
8636	2017	6	30	21.8358	06/30/2017 12:00:00 AM	06/30/2000 12:00:00 AM
8637	2017	7	1	21.825	07/01/2017 12:00:00 AM	07/01/2000 12:00:00 AM
8638	2017	7	2	21.8046	07/02/2017 12:00:00 AM	07/02/2000 12:00:00 AM
8639	2017	7	3	21.7908	07/03/2017 12:00:00 AM	07/03/2000 12:00:00 AM
8640	2017	7	4	21.7629	07/04/2017 12:00:00 AM	07/04/2000 12:00:00 AM
8641	2017	7	5	21.7317	07/05/2017 12:00:00 AM	07/05/2000 12:00:00 AM
8642	2017	7	6	21.7	07/06/2017 12:00:00 AM	07/06/2000 12:00:00 AM
8643	2017	7	7	21.6804	07/07/2017 12:00:00 AM	07/07/2000 12:00:00 AM
8644	2017	7	8	21.6554	07/08/2017 12:00:00 AM	07/08/2000 12:00:00 AM
8645	2017	7	9	21.6337	07/09/2017 12:00:00 AM	07/09/2000 12:00:00 AM
8646	2017	7	10	21.6071	07/10/2017 12:00:00 AM	07/10/2000 12:00:00 AM
8647	2017	7	11	21.5738	07/11/2017 12:00:00 AM	07/11/2000 12:00:00 AM
8648	2017	7	12	21.5433	07/12/2017 12:00:00 AM	07/12/2000 12:00:00 AM
8649	2017	7	13	21.5175	07/13/2017 12:00:00 AM	07/13/2000 12:00:00 AM
8650	2017	7	14	21.4713	07/14/2017 12:00:00 AM	07/14/2000 12:00:00 AM
8651	2017	7	15	21.4488	07/15/2017 12:00:00 AM	07/15/2000 12:00:00 AM
8652	2017	7	16	21.4208	07/16/2017 12:00:00 AM	07/16/2000 12:00:00 AM
8653	2017	7	17	21.3783	07/17/2017 12:00:00 AM	07/17/2000 12:00:00 AM
8654	2017	7	18	21.3508	07/18/2017 12:00:00 AM	07/18/2000 12:00:00 AM
8655	2017	7	19	21.335	07/19/2017 12:00:00 AM	07/19/2000 12:00:00 AM
8656	2017	7	20	21.3096	07/20/2017 12:00:00 AM	07/20/2000 12:00:00 AM
8657	2017	7	21	21.2888	07/21/2017 12:00:00 AM	07/21/2000 12:00:00 AM
8658	2017	7	22	21.2662	07/22/2017 12:00:00 AM	07/22/2000 12:00:00 AM
8659	2017	7	23	21.2429	07/23/2017 12:00:00 AM	07/23/2000 12:00:00 AM
8660	2017	7	24	21.2258	07/24/2017 12:00:00 AM	07/24/2000 12:00:00 AM
8661	2017	7	25	21.2054	07/25/2017 12:00:00 AM	07/25/2000 12:00:00 AM
8662	2017	7	26	21.1896	07/26/2017 12:00:00 AM	07/26/2000 12:00:00 AM
8663	2017	7	27	21.1671	07/27/2017 12:00:00 AM	07/27/2000 12:00:00 AM
8664	2017	7	28	21.1396	07/28/2017 12:00:00 AM	07/28/2000 12:00:00 AM
8665	2017	7	29	21.1112	07/29/2017 12:00:00 AM	07/29/2000 12:00:00 AM
8666	2017	7	30	21.0846	07/30/2017 12:00:00 AM	07/30/2000 12:00:00 AM
8667	2017	7	31	21.0517	07/31/2017 12:00:00 AM	07/31/2000 12:00:00 AM
8668	2017	8	1	21.0271	08/01/2017 12:00:00 AM	08/01/2000 12:00:00 AM
8669	2017	8	2	21.005	08/02/2017 12:00:00 AM	08/02/2000 12:00:00 AM
8670	2017	8	3	20.9829	08/03/2017 12:00:00 AM	08/03/2000 12:00:00 AM
8671	2017	8	4	20.965	08/04/2017 12:00:00 AM	08/04/2000 12:00:00 AM
8672	2017	8	5	20.9513	08/05/2017 12:00:00 AM	08/05/2000 12:00:00 AM
8673	2017	8	6	20.9208	08/06/2017 12:00:00 AM	08/06/2000 12:00:00 AM
8674	2017	8	7	20.9067	08/07/2017 12:00:00 AM	08/07/2000 12:00:00 AM
8675	2017	8	8	20.8921	08/08/2017 12:00:00 AM	08/08/2000 12:00:00 AM
8676	2017	8	9	20.8771	08/09/2017 12:00:00 AM	08/09/2000 12:00:00 AM
8677	2017	8	10	20.8608	08/10/2017 12:00:00 AM	08/10/2000 12:00:00 AM
8678	2017	8	11	20.8429	08/11/2017 12:00:00 AM	08/11/2000 12:00:00 AM
8679	2017	8	12	20.8221	08/12/2017 12:00:00 AM	08/12/2000 12:00:00 AM
8680	2017	8	13	20.8092	08/13/2017 12:00:00 AM	08/13/2000 12:00:00 AM
8681	2017	8	14	20.78	08/14/2017 12:00:00 AM	08/14/2000 12:00:00 AM
8682	2017	8	15	20.7542	08/15/2017 12:00:00 AM	08/15/2000 12:00:00 AM
8683	2017	8	16	20.7329	08/16/2017 12:00:00 AM	08/16/2000 12:00:00 AM
8684	2017	8	17	20.715	08/17/2017 12:00:00 AM	08/17/2000 12:00:00 AM
8685	2017	8	18	20.6971	08/18/2017 12:00:00 AM	08/18/2000 12:00:00 AM
8686	2017	8	19	20.6788	08/19/2017 12:00:00 AM	08/19/2000 12:00:00 AM
8687	2017	8	20	20.6567	08/20/2017 12:00:00 AM	08/20/2000 12:00:00 AM
8688	2017	8	21	20.6363	08/21/2017 12:00:00 AM	08/21/2000 12:00:00 AM
8689	2017	8	22	20.6321	08/22/2017 12:00:00 AM	08/22/2000 12:00:00 AM
8690	2017	8	23	20.6238	08/23/2017 12:00:00 AM	08/23/2000 12:00:00 AM
8691	2017	8	24	20.6088	08/24/2017 12:00:00 AM	08/24/2000 12:00:00 AM
8692	2017	8	25	20.5763	08/25/2017 12:00:00 AM	08/25/2000 12:00:00 AM
8693	2017	8	26	20.5417	08/26/2017 12:00:00 AM	08/26/2000 12:00:00 AM
8694	2017	8	27	20.535	08/27/2017 12:00:00 AM	08/27/2000 12:00:00 AM
8695	2017	8	28	20.5133	08/28/2017 12:00:00 AM	08/28/2000 12:00:00 AM
8696	2017	8	29	20.5033	08/29/2017 12:00:00 AM	08/29/2000 12:00:00 AM
8697	2017	8	30	20.4804	08/30/2017 12:00:00 AM	08/30/2000 12:00:00 AM
8698	2017	8	31	20.46	08/31/2017 12:00:00 AM	08/31/2000 12:00:00 AM
8699	2017	9	1	20.4433	09/01/2017 12:00:00 AM	09/01/2000 12:00:00 AM
8700	2017	9	2	20.4233	09/02/2017 12:00:00 AM	09/02/2000 12:00:00 AM
8701	2017	9	3	20.4146	09/03/2017 12:00:00 AM	09/03/2000 12:00:00 AM
8702	2017	9	4	20.4004	09/04/2017 12:00:00 AM	09/04/2000 12:00:00 AM
8703	2017	9	5	20.3921	09/05/2017 12:00:00 AM	09/05/2000 12:00:00 AM
8704	2017	9	6	20.3758	09/06/2017 12:00:00 AM	09/06/2000 12:00:00 AM
8705	2017	9	7	20.3558	09/07/2017 12:00:00 AM	09/07/2000 12:00:00 AM
8706	2017	9	8	20.3342	09/08/2017 12:00:00 AM	09/08/2000 12:00:00 AM
8707	2017	9	9	20.3208	09/09/2017 12:00:00 AM	09/09/2000 12:00:00 AM
8708	2017	9	10	20.2946	09/10/2017 12:00:00 AM	09/10/2000 12:00:00 AM
8709	2017	9	11	20.2717	09/11/2017 12:00:00 AM	09/11/2000 12:00:00 AM
8710	2017	9	12	20.2546	09/12/2017 12:00:00 AM	09/12/2000 12:00:00 AM
8711	2017	9	13	20.2429	09/13/2017 12:00:00 AM	09/13/2000 12:00:00 AM
8712	2017	9	14	20.2229	09/14/2017 12:00:00 AM	09/14/2000 12:00:00 AM
8713	2017	9	15	20.2021	09/15/2017 12:00:00 AM	09/15/2000 12:00:00 AM
8714	2017	9	16	20.19	09/16/2017 12:00:00 AM	09/16/2000 12:00:00 AM
8715	2017	9	17	20.1804	09/17/2017 12:00:00 AM	09/17/2000 12:00:00 AM
8716	2017	9	18	20.1758	09/18/2017 12:00:00 AM	09/18/2000 12:00:00 AM
8717	2017	9	19	20.1954	09/19/2017 12:00:00 AM	09/19/2000 12:00:00 AM
8718	2017	9	20	20.2242	09/20/2017 12:00:00 AM	09/20/2000 12:00:00 AM
8719	2017	9	21	20.2221	09/21/2017 12:00:00 AM	09/21/2000 12:00:00 AM
8720	2017	9	22	20.2167	09/22/2017 12:00:00 AM	09/22/2000 12:00:00 AM
8721	2017	9	23	20.2112	09/23/2017 12:00:00 AM	09/23/2000 12:00:00 AM
8722	2017	9	24	20.2071	09/24/2017 12:00:00 AM	09/24/2000 12:00:00 AM
8723	2017	9	25	20.2042	09/25/2017 12:00:00 AM	09/25/2000 12:00:00 AM
8724	2017	9	26	20.1962	09/26/2017 12:00:00 AM	09/26/2000 12:00:00 AM
8725	2017	9	27	20.2029	09/27/2017 12:00:00 AM	09/27/2000 12:00:00 AM
8726	2017	9	28	20.2104	09/28/2017 12:00:00 AM	09/28/2000 12:00:00 AM
8727	2017	9	29	20.2188	09/29/2017 12:00:00 AM	09/29/2000 12:00:00 AM
8728	2017	9	30	20.2096	09/30/2017 12:00:00 AM	09/30/2000 12:00:00 AM
8729	2017	10	1	20.2033	10/01/2017 12:00:00 AM	10/01/2000 12:00:00 AM
8730	2017	10	2	20.2133	10/02/2017 12:00:00 AM	10/02/2000 12:00:00 AM
8731	2017	10	3	20.2071	10/03/2017 12:00:00 AM	10/03/2000 12:00:00 AM
8732	2017	10	4	20.2008	10/04/2017 12:00:00 AM	10/04/2000 12:00:00 AM
8733	2017	10	5	20.2025	10/05/2017 12:00:00 AM	10/05/2000 12:00:00 AM
8734	2017	10	6	20.1962	10/06/2017 12:00:00 AM	10/06/2000 12:00:00 AM
8735	2017	10	7	20.2258	10/07/2017 12:00:00 AM	10/07/2000 12:00:00 AM
8736	2017	10	8	20.2454	10/08/2017 12:00:00 AM	10/08/2000 12:00:00 AM
8737	2017	10	9	20.2237	10/09/2017 12:00:00 AM	10/09/2000 12:00:00 AM
8738	2017	10	10	20.2446	10/10/2017 12:00:00 AM	10/10/2000 12:00:00 AM
8739	2017	10	11	20.2587	10/11/2017 12:00:00 AM	10/11/2000 12:00:00 AM
8740	2017	10	12	20.275	10/12/2017 12:00:00 AM	10/12/2000 12:00:00 AM
8741	2017	10	13	20.3108	10/13/2017 12:00:00 AM	10/13/2000 12:00:00 AM
8742	2017	10	14	20.3396	10/14/2017 12:00:00 AM	10/14/2000 12:00:00 AM
8743	2017	10	15	20.3441	10/15/2017 12:00:00 AM	10/15/2000 12:00:00 AM
8744	2017	10	16	20.3638	10/16/2017 12:00:00 AM	10/16/2000 12:00:00 AM
8745	2017	10	17	20.3958	10/17/2017 12:00:00 AM	10/17/2000 12:00:00 AM
8746	2017	10	18	20.4262	10/18/2017 12:00:00 AM	10/18/2000 12:00:00 AM
8747	2017	10	19	20.5025	10/19/2017 12:00:00 AM	10/19/2000 12:00:00 AM
8748	2017	10	20	20.4683	10/20/2017 12:00:00 AM	10/20/2000 12:00:00 AM
8749	2017	10	21	20.4458	10/21/2017 12:00:00 AM	10/21/2000 12:00:00 AM
8750	2017	10	22	20.4913	10/22/2017 12:00:00 AM	10/22/2000 12:00:00 AM
8751	2017	10	23	20.4883	10/23/2017 12:00:00 AM	10/23/2000 12:00:00 AM
8752	2017	10	24	20.5	10/24/2017 12:00:00 AM	10/24/2000 12:00:00 AM
8753	2017	10	25	20.4821	10/25/2017 12:00:00 AM	10/25/2000 12:00:00 AM
8754	2017	10	26	20.4733	10/26/2017 12:00:00 AM	10/26/2000 12:00:00 AM
8755	2017	10	27	20.4554	10/27/2017 12:00:00 AM	10/27/2000 12:00:00 AM
8756	2017	10	28	20.4942	10/28/2017 12:00:00 AM	10/28/2000 12:00:00 AM
8757	2017	10	29	20.5154	10/29/2017 12:00:00 AM	10/29/2000 12:00:00 AM
8758	2017	10	30	20.4458	10/30/2017 12:00:00 AM	10/30/2000 12:00:00 AM
8759	2017	10	31	20.47	10/31/2017 12:00:00 AM	10/31/2000 12:00:00 AM
8760	2017	11	1	20.4688	11/01/2017 12:00:00 AM	11/01/2000 12:00:00 AM
8761	2017	11	2	20.4808	11/02/2017 12:00:00 AM	11/02/2000 12:00:00 AM
8762	2017	11	3	20.47	11/03/2017 12:00:00 AM	11/03/2000 12:00:00 AM
8763	2017	11	4	20.4367	11/04/2017 12:00:00 AM	11/04/2000 12:00:00 AM
8764	2017	11	5	20.4696	11/05/2017 12:00:00 AM	11/05/2000 12:00:00 AM
8765	2017	11	6	20.4646	11/06/2017 12:00:00 AM	11/06/2000 12:00:00 AM
8766	2017	11	7	20.4767	11/07/2017 12:00:00 AM	11/07/2000 12:00:00 AM
8767	2017	11	8	20.4358	11/08/2017 12:00:00 AM	11/08/2000 12:00:00 AM
8768	2017	11	9	20.4254	11/09/2017 12:00:00 AM	11/09/2000 12:00:00 AM
8769	2017	11	10	20.4067	11/10/2017 12:00:00 AM	11/10/2000 12:00:00 AM
8770	2017	11	11	20.3933	11/11/2017 12:00:00 AM	11/11/2000 12:00:00 AM
8771	2017	11	12	20.3658	11/12/2017 12:00:00 AM	11/12/2000 12:00:00 AM
8772	2017	11	13	20.3358	11/13/2017 12:00:00 AM	11/13/2000 12:00:00 AM
8773	2017	11	14	20.3208	11/14/2017 12:00:00 AM	11/14/2000 12:00:00 AM
8774	2017	11	15	20.3137	11/15/2017 12:00:00 AM	11/15/2000 12:00:00 AM
8775	2017	11	16	20.2775	11/16/2017 12:00:00 AM	11/16/2000 12:00:00 AM
8776	2017	11	17	20.2779	11/17/2017 12:00:00 AM	11/17/2000 12:00:00 AM
8777	2017	11	18	20.2488	11/18/2017 12:00:00 AM	11/18/2000 12:00:00 AM
8778	2017	11	19	20.2454	11/19/2017 12:00:00 AM	11/19/2000 12:00:00 AM
8779	2017	11	20	20.2221	11/20/2017 12:00:00 AM	11/20/2000 12:00:00 AM
8780	2017	11	21	20.2	11/21/2017 12:00:00 AM	11/21/2000 12:00:00 AM
8781	2017	11	22	20.1646	11/22/2017 12:00:00 AM	11/22/2000 12:00:00 AM
8782	2017	11	23	20.1633	11/23/2017 12:00:00 AM	11/23/2000 12:00:00 AM
8783	2017	11	24	20.1288	11/24/2017 12:00:00 AM	11/24/2000 12:00:00 AM
8784	2017	11	25	20.1017	11/25/2017 12:00:00 AM	11/25/2000 12:00:00 AM
8785	2017	11	26	20.0979	11/26/2017 12:00:00 AM	11/26/2000 12:00:00 AM
8786	2017	11	27	20.0725	11/27/2017 12:00:00 AM	11/27/2000 12:00:00 AM
8787	2017	11	28	20.0508	11/28/2017 12:00:00 AM	11/28/2000 12:00:00 AM
8788	2017	11	29	20.0225	11/29/2017 12:00:00 AM	11/29/2000 12:00:00 AM
8789	2017	11	30	20.0138	11/30/2017 12:00:00 AM	11/30/2000 12:00:00 AM
8790	2017	12	1	19.9904	12/01/2017 12:00:00 AM	12/01/2000 12:00:00 AM
8791	2017	12	2	20.0029	12/02/2017 12:00:00 AM	12/02/2000 12:00:00 AM
8792	2017	12	3	20.0008	12/03/2017 12:00:00 AM	12/03/2000 12:00:00 AM
8793	2017	12	4	20.0042	12/04/2017 12:00:00 AM	12/04/2000 12:00:00 AM
8794	2017	12	5	20.0004	12/05/2017 12:00:00 AM	12/05/2000 12:00:00 AM
8795	2017	12	6	19.9971	12/06/2017 12:00:00 AM	12/06/2000 12:00:00 AM
8796	2017	12	7	20.015	12/07/2017 12:00:00 AM	12/07/2000 12:00:00 AM
8797	2017	12	8	19.9983	12/08/2017 12:00:00 AM	12/08/2000 12:00:00 AM
8798	2017	12	9	20.0079	12/09/2017 12:00:00 AM	12/09/2000 12:00:00 AM
8799	2017	12	10	20.0225	12/10/2017 12:00:00 AM	12/10/2000 12:00:00 AM
8800	2017	12	11	20.0171	12/11/2017 12:00:00 AM	12/11/2000 12:00:00 AM
8801	2017	12	12	19.9796	12/12/2017 12:00:00 AM	12/12/2000 12:00:00 AM
8802	2017	12	13	20.0188	12/13/2017 12:00:00 AM	12/13/2000 12:00:00 AM
8803	2017	12	14	19.9983	12/14/2017 12:00:00 AM	12/14/2000 12:00:00 AM
8804	2017	12	15	20.0167	12/15/2017 12:00:00 AM	12/15/2000 12:00:00 AM
8805	2017	12	16	20.0179	12/16/2017 12:00:00 AM	12/16/2000 12:00:00 AM
8806	2017	12	17	19.9788	12/17/2017 12:00:00 AM	12/17/2000 12:00:00 AM
8807	2017	12	18	20.01	12/18/2017 12:00:00 AM	12/18/2000 12:00:00 AM
8808	2017	12	19	20.0413	12/19/2017 12:00:00 AM	12/19/2000 12:00:00 AM
8809	2017	12	20	19.9754	12/20/2017 12:00:00 AM	12/20/2000 12:00:00 AM
8810	2017	12	21	19.9842	12/21/2017 12:00:00 AM	12/21/2000 12:00:00 AM
8811	2017	12	22	20.0125	12/22/2017 12:00:00 AM	12/22/2000 12:00:00 AM
8812	2017	12	23	20.0092	12/23/2017 12:00:00 AM	12/23/2000 12:00:00 AM
8813	2017	12	24	19.9992	12/24/2017 12:00:00 AM	12/24/2000 12:00:00 AM
8814	2017	12	25	20.0042	12/25/2017 12:00:00 AM	12/25/2000 12:00:00 AM
8815	2017	12	26	19.99	12/26/2017 12:00:00 AM	12/26/2000 12:00:00 AM
8816	2017	12	27	19.9925	12/27/2017 12:00:00 AM	12/27/2000 12:00:00 AM
8817	2017	12	28	20.0104	12/28/2017 12:00:00 AM	12/28/2000 12:00:00 AM
8818	2017	12	29	20.0129	12/29/2017 12:00:00 AM	12/29/2000 12:00:00 AM
8819	2017	12	30	19.9733	12/30/2017 12:00:00 AM	12/30/2000 12:00:00 AM
8820	2017	12	31	20.0042	12/31/2017 12:00:00 AM	12/31/2000 12:00:00 AM
8821	2018	1	1	20.0158	01/01/2018 12:00:00 AM	01/01/2000 12:00:00 AM
8822	2018	1	2	20.0079	01/02/2018 12:00:00 AM	01/02/2000 12:00:00 AM
8823	2018	1	3	20.0004	01/03/2018 12:00:00 AM	01/03/2000 12:00:00 AM
8824	2018	1	4	20.005	01/04/2018 12:00:00 AM	01/04/2000 12:00:00 AM
8825	2018	1	5	20.0079	01/05/2018 12:00:00 AM	01/05/2000 12:00:00 AM
8826	2018	1	6	20.0046	01/06/2018 12:00:00 AM	01/06/2000 12:00:00 AM
8827	2018	1	7	20.0054	01/07/2018 12:00:00 AM	01/07/2000 12:00:00 AM
8828	2018	1	8	20.01	01/08/2018 12:00:00 AM	01/08/2000 12:00:00 AM
8829	2018	1	9	20.0296	01/09/2018 12:00:00 AM	01/09/2000 12:00:00 AM
8830	2018	1	10	19.9958	01/10/2018 12:00:00 AM	01/10/2000 12:00:00 AM
8831	2018	1	11	20.0038	01/11/2018 12:00:00 AM	01/11/2000 12:00:00 AM
8832	2018	1	12	19.9892	01/12/2018 12:00:00 AM	01/12/2000 12:00:00 AM
8833	2018	1	13	19.9821	01/13/2018 12:00:00 AM	01/13/2000 12:00:00 AM
8834	2018	1	14	20.01	01/14/2018 12:00:00 AM	01/14/2000 12:00:00 AM
8835	2018	1	15	19.995	01/15/2018 12:00:00 AM	01/15/2000 12:00:00 AM
8836	2018	1	16	19.9992	01/16/2018 12:00:00 AM	01/16/2000 12:00:00 AM
8837	2018	1	17	20.0042	01/17/2018 12:00:00 AM	01/17/2000 12:00:00 AM
8838	2018	1	18	20.0192	01/18/2018 12:00:00 AM	01/18/2000 12:00:00 AM
8839	2018	1	19	19.9825	01/19/2018 12:00:00 AM	01/19/2000 12:00:00 AM
8840	2018	1	20	20.0138	01/20/2018 12:00:00 AM	01/20/2000 12:00:00 AM
8841	2018	1	21	20.0079	01/21/2018 12:00:00 AM	01/21/2000 12:00:00 AM
8842	2018	1	22	20.0129	01/22/2018 12:00:00 AM	01/22/2000 12:00:00 AM
8843	2018	1	23	19.9908	01/23/2018 12:00:00 AM	01/23/2000 12:00:00 AM
8844	2018	1	24	19.9933	01/24/2018 12:00:00 AM	01/24/2000 12:00:00 AM
8845	2018	1	25	19.9833	01/25/2018 12:00:00 AM	01/25/2000 12:00:00 AM
8846	2018	1	26	19.9896	01/26/2018 12:00:00 AM	01/26/2000 12:00:00 AM
8847	2018	1	27	20.015	01/27/2018 12:00:00 AM	01/27/2000 12:00:00 AM
8848	2018	1	28	19.9725	01/28/2018 12:00:00 AM	01/28/2000 12:00:00 AM
8849	2018	1	29	19.9929	01/29/2018 12:00:00 AM	01/29/2000 12:00:00 AM
8850	2018	1	30	20.0217	01/30/2018 12:00:00 AM	01/30/2000 12:00:00 AM
8851	2018	1	31	19.9937	01/31/2018 12:00:00 AM	01/31/2000 12:00:00 AM
8852	2018	2	1	19.9992	02/01/2018 12:00:00 AM	02/01/2000 12:00:00 AM
8853	2018	2	2	19.9896	02/02/2018 12:00:00 AM	02/02/2000 12:00:00 AM
8854	2018	2	3	20.0153	02/03/2018 12:00:00 AM	02/03/2000 12:00:00 AM
8855	2018	2	4	20.015	02/04/2018 12:00:00 AM	02/04/2000 12:00:00 AM
8856	2018	2	5	20.0087	02/05/2018 12:00:00 AM	02/05/2000 12:00:00 AM
8857	2018	2	6	20.0129	02/06/2018 12:00:00 AM	02/06/2000 12:00:00 AM
8858	2018	2	7	19.9917	02/07/2018 12:00:00 AM	02/07/2000 12:00:00 AM
8859	2018	2	8	20.0383	02/08/2018 12:00:00 AM	02/08/2000 12:00:00 AM
8860	2018	2	9	19.99	02/09/2018 12:00:00 AM	02/09/2000 12:00:00 AM
8861	2018	2	10	20.0096	02/10/2018 12:00:00 AM	02/10/2000 12:00:00 AM
8862	2018	2	11	20.0104	02/11/2018 12:00:00 AM	02/11/2000 12:00:00 AM
8863	2018	2	12	19.9913	02/12/2018 12:00:00 AM	02/12/2000 12:00:00 AM
8864	2018	2	13	20.0038	02/13/2018 12:00:00 AM	02/13/2000 12:00:00 AM
8865	2018	2	14	20.0125	02/14/2018 12:00:00 AM	02/14/2000 12:00:00 AM
8866	2018	2	15	19.9871	02/15/2018 12:00:00 AM	02/15/2000 12:00:00 AM
8867	2018	2	16	20.0433	02/16/2018 12:00:00 AM	02/16/2000 12:00:00 AM
8868	2018	2	17	20.0533	02/17/2018 12:00:00 AM	02/17/2000 12:00:00 AM
8869	2018	2	18	20.0692	02/18/2018 12:00:00 AM	02/18/2000 12:00:00 AM
8870	2018	2	19	20.1567	02/19/2018 12:00:00 AM	02/19/2000 12:00:00 AM
8871	2018	2	20	20.1704	02/20/2018 12:00:00 AM	02/20/2000 12:00:00 AM
8872	2018	2	21	20.1863	02/21/2018 12:00:00 AM	02/21/2000 12:00:00 AM
8873	2018	2	22	20.2308	02/22/2018 12:00:00 AM	02/22/2000 12:00:00 AM
8874	2018	2	23	20.2454	02/23/2018 12:00:00 AM	02/23/2000 12:00:00 AM
8875	2018	2	24	20.2992	02/24/2018 12:00:00 AM	02/24/2000 12:00:00 AM
8876	2018	2	25	20.3212	02/25/2018 12:00:00 AM	02/25/2000 12:00:00 AM
8877	2018	2	26	20.3492	02/26/2018 12:00:00 AM	02/26/2000 12:00:00 AM
8878	2018	2	27	20.3717	02/27/2018 12:00:00 AM	02/27/2000 12:00:00 AM
8879	2018	2	28	20.3996	02/28/2018 12:00:00 AM	02/28/2000 12:00:00 AM
8880	2018	3	1	20.4138	03/01/2018 12:00:00 AM	03/01/2000 12:00:00 AM
8881	2018	3	2	20.4729	03/02/2018 12:00:00 AM	03/02/2000 12:00:00 AM
8882	2018	3	3	20.4783	03/03/2018 12:00:00 AM	03/03/2000 12:00:00 AM
8883	2018	3	4	20.5413	03/04/2018 12:00:00 AM	03/04/2000 12:00:00 AM
8884	2018	3	5	20.5404	03/05/2018 12:00:00 AM	03/05/2000 12:00:00 AM
8885	2018	3	6	20.5667	03/06/2018 12:00:00 AM	03/06/2000 12:00:00 AM
8886	2018	3	7	20.6217	03/07/2018 12:00:00 AM	03/07/2000 12:00:00 AM
8887	2018	3	8	20.6429	03/08/2018 12:00:00 AM	03/08/2000 12:00:00 AM
8888	2018	3	9	20.6358	03/09/2018 12:00:00 AM	03/09/2000 12:00:00 AM
8889	2018	3	10	20.6929	03/10/2018 12:00:00 AM	03/10/2000 12:00:00 AM
8890	2018	3	11	20.7362	03/11/2018 12:00:00 AM	03/11/2000 12:00:00 AM
8891	2018	3	12	20.7375	03/12/2018 12:00:00 AM	03/12/2000 12:00:00 AM
8892	2018	3	13	20.7804	03/13/2018 12:00:00 AM	03/13/2000 12:00:00 AM
8893	2018	3	14	20.84	03/14/2018 12:00:00 AM	03/14/2000 12:00:00 AM
8894	2018	3	15	20.825	03/15/2018 12:00:00 AM	03/15/2000 12:00:00 AM
8895	2018	3	16	20.8762	03/16/2018 12:00:00 AM	03/16/2000 12:00:00 AM
8896	2018	3	17	20.92	03/17/2018 12:00:00 AM	03/17/2000 12:00:00 AM
8897	2018	3	18	20.9329	03/18/2018 12:00:00 AM	03/18/2000 12:00:00 AM
8898	2018	3	19	20.9792	03/19/2018 12:00:00 AM	03/19/2000 12:00:00 AM
8899	2018	3	20	21.0038	03/20/2018 12:00:00 AM	03/20/2000 12:00:00 AM
8900	2018	3	21	21.0167	03/21/2018 12:00:00 AM	03/21/2000 12:00:00 AM
8901	2018	3	22	21.0704	03/22/2018 12:00:00 AM	03/22/2000 12:00:00 AM
8902	2018	3	23	21.0767	03/23/2018 12:00:00 AM	03/23/2000 12:00:00 AM
8903	2018	3	24	21.1163	03/24/2018 12:00:00 AM	03/24/2000 12:00:00 AM
8904	2018	3	25	21.1288	03/25/2018 12:00:00 AM	03/25/2000 12:00:00 AM
8905	2018	3	26	21.1908	03/26/2018 12:00:00 AM	03/26/2000 12:00:00 AM
8906	2018	3	27	21.215	03/27/2018 12:00:00 AM	03/27/2000 12:00:00 AM
8907	2018	3	28	21.2367	03/28/2018 12:00:00 AM	03/28/2000 12:00:00 AM
8908	2018	3	29	21.2754	03/29/2018 12:00:00 AM	03/29/2000 12:00:00 AM
8909	2018	3	30	21.3025	03/30/2018 12:00:00 AM	03/30/2000 12:00:00 AM
8910	2018	3	31	21.3438	03/31/2018 12:00:00 AM	03/31/2000 12:00:00 AM
8911	2018	4	1	21.3575	04/01/2018 12:00:00 AM	04/01/2000 12:00:00 AM
8912	2018	4	2	21.3442	04/02/2018 12:00:00 AM	04/02/2000 12:00:00 AM
8913	2018	4	3	21.4058	04/03/2018 12:00:00 AM	04/03/2000 12:00:00 AM
8914	2018	4	4	21.4458	04/04/2018 12:00:00 AM	04/04/2000 12:00:00 AM
8915	2018	4	5	21.435	04/05/2018 12:00:00 AM	04/05/2000 12:00:00 AM
8916	2018	4	6	21.4854	04/06/2018 12:00:00 AM	04/06/2000 12:00:00 AM
8917	2018	4	7	21.5283	04/07/2018 12:00:00 AM	04/07/2000 12:00:00 AM
8918	2018	4	8	21.4733	04/08/2018 12:00:00 AM	04/08/2000 12:00:00 AM
8919	2018	4	9	21.5179	04/09/2018 12:00:00 AM	04/09/2000 12:00:00 AM
8920	2018	4	10	21.5679	04/10/2018 12:00:00 AM	04/10/2000 12:00:00 AM
8921	2018	4	11	21.5346	04/11/2018 12:00:00 AM	04/11/2000 12:00:00 AM
8922	2018	4	12	21.6121	04/12/2018 12:00:00 AM	04/12/2000 12:00:00 AM
8923	2018	4	13	21.5646	04/13/2018 12:00:00 AM	04/13/2000 12:00:00 AM
8924	2018	4	14	21.6379	04/14/2018 12:00:00 AM	04/14/2000 12:00:00 AM
8925	2018	4	15	21.6329	04/15/2018 12:00:00 AM	04/15/2000 12:00:00 AM
8926	2018	4	16	21.61	04/16/2018 12:00:00 AM	04/16/2000 12:00:00 AM
8927	2018	4	17	21.6367	04/17/2018 12:00:00 AM	04/17/2000 12:00:00 AM
8928	2018	4	18	21.6804	04/18/2018 12:00:00 AM	04/18/2000 12:00:00 AM
8929	2018	4	19	21.6371	04/19/2018 12:00:00 AM	04/19/2000 12:00:00 AM
8930	2018	4	20	21.7596	04/20/2018 12:00:00 AM	04/20/2000 12:00:00 AM
8931	2018	4	21	21.7017	04/21/2018 12:00:00 AM	04/21/2000 12:00:00 AM
8932	2018	4	22	21.7329	04/22/2018 12:00:00 AM	04/22/2000 12:00:00 AM
8933	2018	4	23	21.7621	04/23/2018 12:00:00 AM	04/23/2000 12:00:00 AM
8934	2018	4	24	21.7542	04/24/2018 12:00:00 AM	04/24/2000 12:00:00 AM
8935	2018	4	25	21.7483	04/25/2018 12:00:00 AM	04/25/2000 12:00:00 AM
8936	2018	4	26	21.7804	04/26/2018 12:00:00 AM	04/26/2000 12:00:00 AM
8937	2018	4	27	21.795	04/27/2018 12:00:00 AM	04/27/2000 12:00:00 AM
8938	2018	4	28	21.785	04/28/2018 12:00:00 AM	04/28/2000 12:00:00 AM
8939	2018	4	29	21.8287	04/29/2018 12:00:00 AM	04/29/2000 12:00:00 AM
8940	2018	4	30	21.8279	04/30/2018 12:00:00 AM	04/30/2000 12:00:00 AM
8941	2018	5	1	21.8454	05/01/2018 12:00:00 AM	05/01/2000 12:00:00 AM
8942	2018	5	2	21.8679	05/02/2018 12:00:00 AM	05/02/2000 12:00:00 AM
8943	2018	5	3	21.8479	05/03/2018 12:00:00 AM	05/03/2000 12:00:00 AM
8944	2018	5	4	21.8275	05/04/2018 12:00:00 AM	05/04/2000 12:00:00 AM
8945	2018	5	5	21.8542	05/05/2018 12:00:00 AM	05/05/2000 12:00:00 AM
8946	2018	5	6	21.8517	05/06/2018 12:00:00 AM	05/06/2000 12:00:00 AM
8947	2018	5	7	21.815	05/07/2018 12:00:00 AM	05/07/2000 12:00:00 AM
8948	2018	5	8	21.8912	05/08/2018 12:00:00 AM	05/08/2000 12:00:00 AM
8949	2018	5	9	21.8346	05/09/2018 12:00:00 AM	05/09/2000 12:00:00 AM
8950	2018	5	10	21.8421	05/10/2018 12:00:00 AM	05/10/2000 12:00:00 AM
8951	2018	5	11	21.8446	05/11/2018 12:00:00 AM	05/11/2000 12:00:00 AM
8952	2018	5	12	21.8383	05/12/2018 12:00:00 AM	05/12/2000 12:00:00 AM
8953	2018	5	13	21.8546	05/13/2018 12:00:00 AM	05/13/2000 12:00:00 AM
8954	2018	5	14	21.8525	05/14/2018 12:00:00 AM	05/14/2000 12:00:00 AM
8955	2018	5	15	21.8575	05/15/2018 12:00:00 AM	05/15/2000 12:00:00 AM
8956	2018	5	16	21.8317	05/16/2018 12:00:00 AM	05/16/2000 12:00:00 AM
8957	2018	5	17	21.8388	05/17/2018 12:00:00 AM	05/17/2000 12:00:00 AM
8958	2018	5	18	21.8392	05/18/2018 12:00:00 AM	05/18/2000 12:00:00 AM
8959	2018	5	19	21.8396	05/19/2018 12:00:00 AM	05/19/2000 12:00:00 AM
8960	2018	5	20	21.8575	05/20/2018 12:00:00 AM	05/20/2000 12:00:00 AM
8961	2018	5	21	21.8546	05/21/2018 12:00:00 AM	05/21/2000 12:00:00 AM
8962	2018	5	22	21.8525	05/22/2018 12:00:00 AM	05/22/2000 12:00:00 AM
8963	2018	5	23	21.8554	05/23/2018 12:00:00 AM	05/23/2000 12:00:00 AM
8964	2018	5	24	21.8475	05/24/2018 12:00:00 AM	05/24/2000 12:00:00 AM
8965	2018	5	25	21.8417	05/25/2018 12:00:00 AM	05/25/2000 12:00:00 AM
8966	2018	5	26	21.8425	05/26/2018 12:00:00 AM	05/26/2000 12:00:00 AM
8967	2018	5	27	21.84	05/27/2018 12:00:00 AM	05/27/2000 12:00:00 AM
8968	2018	5	28	21.8329	05/28/2018 12:00:00 AM	05/28/2000 12:00:00 AM
8969	2018	5	29	21.8417	05/29/2018 12:00:00 AM	05/29/2000 12:00:00 AM
8970	2018	5	30	21.8296	05/30/2018 12:00:00 AM	05/30/2000 12:00:00 AM
8971	2018	5	31	21.8146	05/31/2018 12:00:00 AM	05/31/2000 12:00:00 AM
8972	2018	6	1	21.8004	06/01/2018 12:00:00 AM	06/01/2000 12:00:00 AM
8973	2018	6	2	21.7804	06/02/2018 12:00:00 AM	06/02/2000 12:00:00 AM
8974	2018	6	3	21.7567	06/03/2018 12:00:00 AM	06/03/2000 12:00:00 AM
8975	2018	6	4	21.755	06/04/2018 12:00:00 AM	06/04/2000 12:00:00 AM
8976	2018	6	5	21.7225	06/05/2018 12:00:00 AM	06/05/2000 12:00:00 AM
8977	2018	6	6	21.7012	06/06/2018 12:00:00 AM	06/06/2000 12:00:00 AM
8978	2018	6	7	21.6954	06/07/2018 12:00:00 AM	06/07/2000 12:00:00 AM
8979	2018	6	8	21.7029	06/08/2018 12:00:00 AM	06/08/2000 12:00:00 AM
8980	2018	6	9	21.7021	06/09/2018 12:00:00 AM	06/09/2000 12:00:00 AM
8981	2018	6	10	21.7117	06/10/2018 12:00:00 AM	06/10/2000 12:00:00 AM
8982	2018	6	11	21.7042	06/11/2018 12:00:00 AM	06/11/2000 12:00:00 AM
8983	2018	6	12	21.6833	06/12/2018 12:00:00 AM	06/12/2000 12:00:00 AM
8984	2018	6	13	21.6962	06/13/2018 12:00:00 AM	06/13/2000 12:00:00 AM
8985	2018	6	14	21.7442	06/14/2018 12:00:00 AM	06/14/2000 12:00:00 AM
8986	2018	6	15	21.745	06/15/2018 12:00:00 AM	06/15/2000 12:00:00 AM
8987	2018	6	16	21.75	06/16/2018 12:00:00 AM	06/16/2000 12:00:00 AM
8988	2018	6	17	21.7296	06/17/2018 12:00:00 AM	06/17/2000 12:00:00 AM
8989	2018	6	18	21.725	06/18/2018 12:00:00 AM	06/18/2000 12:00:00 AM
8990	2018	6	19	21.7033	06/19/2018 12:00:00 AM	06/19/2000 12:00:00 AM
8991	2018	6	20	21.6654	06/20/2018 12:00:00 AM	06/20/2000 12:00:00 AM
8992	2018	6	21	21.6483	06/21/2018 12:00:00 AM	06/21/2000 12:00:00 AM
8993	2018	6	22	21.6308	06/22/2018 12:00:00 AM	06/22/2000 12:00:00 AM
8994	2018	6	23	21.6104	06/23/2018 12:00:00 AM	06/23/2000 12:00:00 AM
8995	2018	6	24	21.59	06/24/2018 12:00:00 AM	06/24/2000 12:00:00 AM
8996	2018	6	25	21.59	06/25/2018 12:00:00 AM	06/25/2000 12:00:00 AM
8997	2018	6	26	21.5871	06/26/2018 12:00:00 AM	06/26/2000 12:00:00 AM
8998	2018	6	27	21.5642	06/27/2018 12:00:00 AM	06/27/2000 12:00:00 AM
8999	2018	6	28	21.5446	06/28/2018 12:00:00 AM	06/28/2000 12:00:00 AM
9000	2018	6	29	21.5154	06/29/2018 12:00:00 AM	06/29/2000 12:00:00 AM
9001	2018	6	30	21.4946	06/30/2018 12:00:00 AM	06/30/2000 12:00:00 AM
9002	2018	7	1	21.4808	07/01/2018 12:00:00 AM	07/01/2000 12:00:00 AM
9003	2018	7	2	21.4467	07/02/2018 12:00:00 AM	07/02/2000 12:00:00 AM
9004	2018	7	3	21.4208	07/03/2018 12:00:00 AM	07/03/2000 12:00:00 AM
9005	2018	7	4	21.3883	07/04/2018 12:00:00 AM	07/04/2000 12:00:00 AM
9006	2018	7	5	21.3704	07/05/2018 12:00:00 AM	07/05/2000 12:00:00 AM
9007	2018	7	6	21.3475	07/06/2018 12:00:00 AM	07/06/2000 12:00:00 AM
9008	2018	7	7	21.3238	07/07/2018 12:00:00 AM	07/07/2000 12:00:00 AM
9009	2018	7	8	21.2862	07/08/2018 12:00:00 AM	07/08/2000 12:00:00 AM
9010	2018	7	9	21.2688	07/09/2018 12:00:00 AM	07/09/2000 12:00:00 AM
9011	2018	7	10	21.2479	07/10/2018 12:00:00 AM	07/10/2000 12:00:00 AM
9012	2018	7	11	21.2237	07/11/2018 12:00:00 AM	07/11/2000 12:00:00 AM
9013	2018	7	12	21.2054	07/12/2018 12:00:00 AM	07/12/2000 12:00:00 AM
9014	2018	7	13	21.1792	07/13/2018 12:00:00 AM	07/13/2000 12:00:00 AM
9015	2018	7	14	21.155	07/14/2018 12:00:00 AM	07/14/2000 12:00:00 AM
9016	2018	7	15	21.1383	07/15/2018 12:00:00 AM	07/15/2000 12:00:00 AM
9017	2018	7	16	21.1137	07/16/2018 12:00:00 AM	07/16/2000 12:00:00 AM
9018	2018	7	17	21.09	07/17/2018 12:00:00 AM	07/17/2000 12:00:00 AM
9019	2018	7	18	21.05	07/18/2018 12:00:00 AM	07/18/2000 12:00:00 AM
9020	2018	7	19	21.02	07/19/2018 12:00:00 AM	07/19/2000 12:00:00 AM
9021	2018	7	20	20.9904	07/20/2018 12:00:00 AM	07/20/2000 12:00:00 AM
9022	2018	7	21	20.9508	07/21/2018 12:00:00 AM	07/21/2000 12:00:00 AM
9023	2018	7	22	20.9121	07/22/2018 12:00:00 AM	07/22/2000 12:00:00 AM
9024	2018	7	23	20.8871	07/23/2018 12:00:00 AM	07/23/2000 12:00:00 AM
9025	2018	7	24	20.8583	07/24/2018 12:00:00 AM	07/24/2000 12:00:00 AM
9026	2018	7	25	20.84	07/25/2018 12:00:00 AM	07/25/2000 12:00:00 AM
9027	2018	7	26	20.8258	07/26/2018 12:00:00 AM	07/26/2000 12:00:00 AM
9028	2018	7	27	20.8113	07/27/2018 12:00:00 AM	07/27/2000 12:00:00 AM
9029	2018	7	28	20.7942	07/28/2018 12:00:00 AM	07/28/2000 12:00:00 AM
9030	2018	7	29	20.7683	07/29/2018 12:00:00 AM	07/29/2000 12:00:00 AM
9031	2018	7	30	20.7538	07/30/2018 12:00:00 AM	07/30/2000 12:00:00 AM
9032	2018	7	31	20.7329	07/31/2018 12:00:00 AM	07/31/2000 12:00:00 AM
9033	2018	8	1	20.7067	08/01/2018 12:00:00 AM	08/01/2000 12:00:00 AM
9034	2018	8	2	20.6837	08/02/2018 12:00:00 AM	08/02/2000 12:00:00 AM
9035	2018	8	3	20.6571	08/03/2018 12:00:00 AM	08/03/2000 12:00:00 AM
9036	2018	8	4	20.6292	08/04/2018 12:00:00 AM	08/04/2000 12:00:00 AM
9037	2018	8	5	20.6125	08/05/2018 12:00:00 AM	08/05/2000 12:00:00 AM
9038	2018	8	6	20.5808	08/06/2018 12:00:00 AM	08/06/2000 12:00:00 AM
9039	2018	8	7	20.5617	08/07/2018 12:00:00 AM	08/07/2000 12:00:00 AM
9040	2018	8	8	20.5483	08/08/2018 12:00:00 AM	08/08/2000 12:00:00 AM
9041	2018	8	9	20.5329	08/09/2018 12:00:00 AM	08/09/2000 12:00:00 AM
9042	2018	8	10	20.5171	08/10/2018 12:00:00 AM	08/10/2000 12:00:00 AM
9043	2018	8	11	20.5033	08/11/2018 12:00:00 AM	08/11/2000 12:00:00 AM
9044	2018	8	12	20.4675	08/12/2018 12:00:00 AM	08/12/2000 12:00:00 AM
9045	2018	8	13	20.4525	08/13/2018 12:00:00 AM	08/13/2000 12:00:00 AM
9046	2018	8	14	20.4617	08/14/2018 12:00:00 AM	08/14/2000 12:00:00 AM
9047	2018	8	15	20.445	08/15/2018 12:00:00 AM	08/15/2000 12:00:00 AM
9048	2018	8	16	20.4262	08/16/2018 12:00:00 AM	08/16/2000 12:00:00 AM
9049	2018	8	17	20.3912	08/17/2018 12:00:00 AM	08/17/2000 12:00:00 AM
9050	2018	8	18	20.3758	08/18/2018 12:00:00 AM	08/18/2000 12:00:00 AM
9051	2018	8	19	20.3517	08/19/2018 12:00:00 AM	08/19/2000 12:00:00 AM
9052	2018	8	20	20.3262	08/20/2018 12:00:00 AM	08/20/2000 12:00:00 AM
9053	2018	8	21	20.3183	08/21/2018 12:00:00 AM	08/21/2000 12:00:00 AM
9054	2018	8	22	20.3058	08/22/2018 12:00:00 AM	08/22/2000 12:00:00 AM
9055	2018	8	23	20.2875	08/23/2018 12:00:00 AM	08/23/2000 12:00:00 AM
9056	2018	8	24	20.2592	08/24/2018 12:00:00 AM	08/24/2000 12:00:00 AM
9057	2018	8	25	20.2354	08/25/2018 12:00:00 AM	08/25/2000 12:00:00 AM
9058	2018	8	26	20.2171	08/26/2018 12:00:00 AM	08/26/2000 12:00:00 AM
9059	2018	8	27	20.2162	08/27/2018 12:00:00 AM	08/27/2000 12:00:00 AM
9060	2018	8	28	20.2	08/28/2018 12:00:00 AM	08/28/2000 12:00:00 AM
9061	2018	8	29	20.1842	08/29/2018 12:00:00 AM	08/29/2000 12:00:00 AM
9062	2018	8	30	20.1642	08/30/2018 12:00:00 AM	08/30/2000 12:00:00 AM
9063	2018	8	31	20.1521	08/31/2018 12:00:00 AM	08/31/2000 12:00:00 AM
9064	2018	9	1	20.1238	09/01/2018 12:00:00 AM	09/01/2000 12:00:00 AM
9065	2018	9	2	20.1042	09/02/2018 12:00:00 AM	09/02/2000 12:00:00 AM
9066	2018	9	3	20.0792	09/03/2018 12:00:00 AM	09/03/2000 12:00:00 AM
9067	2018	9	4	20.06	09/04/2018 12:00:00 AM	09/04/2000 12:00:00 AM
9068	2018	9	5	20.0371	09/05/2018 12:00:00 AM	09/05/2000 12:00:00 AM
9069	2018	9	6	20.0221	09/06/2018 12:00:00 AM	09/06/2000 12:00:00 AM
9070	2018	9	7	20.0158	09/07/2018 12:00:00 AM	09/07/2000 12:00:00 AM
9071	2018	9	8	20.0158	09/08/2018 12:00:00 AM	09/08/2000 12:00:00 AM
9072	2018	9	9	20.0012	09/09/2018 12:00:00 AM	09/09/2000 12:00:00 AM
9073	2018	9	10	20.0129	09/10/2018 12:00:00 AM	09/10/2000 12:00:00 AM
9074	2018	9	11	20	09/11/2018 12:00:00 AM	09/11/2000 12:00:00 AM
9075	2018	9	12	19.9883	09/12/2018 12:00:00 AM	09/12/2000 12:00:00 AM
9076	2018	9	13	19.9817	09/13/2018 12:00:00 AM	09/13/2000 12:00:00 AM
9077	2018	9	14	20.0113	09/14/2018 12:00:00 AM	09/14/2000 12:00:00 AM
9078	2018	9	15	20.0342	09/15/2018 12:00:00 AM	09/15/2000 12:00:00 AM
9079	2018	9	16	20.0508	09/16/2018 12:00:00 AM	09/16/2000 12:00:00 AM
9080	2018	9	17	20.0342	09/17/2018 12:00:00 AM	09/17/2000 12:00:00 AM
9081	2018	9	18	20.0096	09/18/2018 12:00:00 AM	09/18/2000 12:00:00 AM
9082	2018	9	19	20.0113	09/19/2018 12:00:00 AM	09/19/2000 12:00:00 AM
9083	2018	9	20	20.0158	09/20/2018 12:00:00 AM	09/20/2000 12:00:00 AM
9084	2018	9	21	20.0104	09/21/2018 12:00:00 AM	09/21/2000 12:00:00 AM
9085	2018	9	22	20.0138	09/22/2018 12:00:00 AM	09/22/2000 12:00:00 AM
9086	2018	9	23	20.035	09/23/2018 12:00:00 AM	09/23/2000 12:00:00 AM
9087	2018	9	24	20.0475	09/24/2018 12:00:00 AM	09/24/2000 12:00:00 AM
9088	2018	9	25	20.0433	09/25/2018 12:00:00 AM	09/25/2000 12:00:00 AM
9089	2018	9	26	20.0446	09/26/2018 12:00:00 AM	09/26/2000 12:00:00 AM
9090	2018	9	27	20.0496	09/27/2018 12:00:00 AM	09/27/2000 12:00:00 AM
9091	2018	9	28	20.0487	09/28/2018 12:00:00 AM	09/28/2000 12:00:00 AM
9092	2018	9	29	20.0587	09/29/2018 12:00:00 AM	09/29/2000 12:00:00 AM
9093	2018	9	30	20.08	09/30/2018 12:00:00 AM	09/30/2000 12:00:00 AM
9094	2018	10	1	20.0996	10/01/2018 12:00:00 AM	10/01/2000 12:00:00 AM
9095	2018	10	2	20.1254	10/02/2018 12:00:00 AM	10/02/2000 12:00:00 AM
9096	2018	10	3	20.1129	10/03/2018 12:00:00 AM	10/03/2000 12:00:00 AM
9097	2018	10	4	20.1133	10/04/2018 12:00:00 AM	10/04/2000 12:00:00 AM
9098	2018	10	5	20.1388	10/05/2018 12:00:00 AM	10/05/2000 12:00:00 AM
9099	2018	10	6	20.1642	10/06/2018 12:00:00 AM	10/06/2000 12:00:00 AM
9100	2018	10	7	20.1825	10/07/2018 12:00:00 AM	10/07/2000 12:00:00 AM
9101	2018	10	8	20.1975	10/08/2018 12:00:00 AM	10/08/2000 12:00:00 AM
9102	2018	10	9	20.2558	10/09/2018 12:00:00 AM	10/09/2000 12:00:00 AM
9103	2018	10	10	20.2879	10/10/2018 12:00:00 AM	10/10/2000 12:00:00 AM
9104	2018	10	11	20.3104	10/11/2018 12:00:00 AM	10/11/2000 12:00:00 AM
9105	2018	10	12	20.3342	10/12/2018 12:00:00 AM	10/12/2000 12:00:00 AM
9106	2018	10	13	20.3687	10/13/2018 12:00:00 AM	10/13/2000 12:00:00 AM
9107	2018	10	14	20.3596	10/14/2018 12:00:00 AM	10/14/2000 12:00:00 AM
9108	2018	10	15	20.3113	10/15/2018 12:00:00 AM	10/15/2000 12:00:00 AM
9109	2018	10	16	20.2942	10/16/2018 12:00:00 AM	10/16/2000 12:00:00 AM
9110	2018	10	17	20.3071	10/17/2018 12:00:00 AM	10/17/2000 12:00:00 AM
9111	2018	10	18	20.3154	10/18/2018 12:00:00 AM	10/18/2000 12:00:00 AM
9112	2018	10	19	20.325	10/19/2018 12:00:00 AM	10/19/2000 12:00:00 AM
9113	2018	10	20	20.3446	10/20/2018 12:00:00 AM	10/20/2000 12:00:00 AM
9114	2018	10	21	20.3542	10/21/2018 12:00:00 AM	10/21/2000 12:00:00 AM
9115	2018	10	22	20.3575	10/22/2018 12:00:00 AM	10/22/2000 12:00:00 AM
9116	2018	10	23	20.3771	10/23/2018 12:00:00 AM	10/23/2000 12:00:00 AM
9117	2018	10	24	20.3883	10/24/2018 12:00:00 AM	10/24/2000 12:00:00 AM
9118	2018	10	25	20.3771	10/25/2018 12:00:00 AM	10/25/2000 12:00:00 AM
9119	2018	10	26	20.3775	10/26/2018 12:00:00 AM	10/26/2000 12:00:00 AM
9120	2018	10	27	20.3683	10/27/2018 12:00:00 AM	10/27/2000 12:00:00 AM
9121	2018	10	28	20.4021	10/28/2018 12:00:00 AM	10/28/2000 12:00:00 AM
9122	2018	10	29	20.4017	10/29/2018 12:00:00 AM	10/29/2000 12:00:00 AM
9123	2018	10	30	20.3508	10/30/2018 12:00:00 AM	10/30/2000 12:00:00 AM
9124	2018	10	31	20.367	10/31/2018 12:00:00 AM	10/31/2000 12:00:00 AM
9125	2018	11	1	20.4115	11/01/2018 12:00:00 AM	11/01/2000 12:00:00 AM
9126	2018	11	2	20.3896	11/02/2018 12:00:00 AM	11/02/2000 12:00:00 AM
9127	2018	11	3	20.3758	11/03/2018 12:00:00 AM	11/03/2000 12:00:00 AM
9128	2018	11	4	20.3783	11/04/2018 12:00:00 AM	11/04/2000 12:00:00 AM
9129	2018	11	5	20.3817	11/05/2018 12:00:00 AM	11/05/2000 12:00:00 AM
9130	2018	11	6	20.3904	11/06/2018 12:00:00 AM	11/06/2000 12:00:00 AM
9131	2018	11	7	20.3875	11/07/2018 12:00:00 AM	11/07/2000 12:00:00 AM
9132	2018	11	8	20.3904	11/08/2018 12:00:00 AM	11/08/2000 12:00:00 AM
9133	2018	11	9	20.3817	11/09/2018 12:00:00 AM	11/09/2000 12:00:00 AM
9134	2018	11	10	20.3854	11/10/2018 12:00:00 AM	11/10/2000 12:00:00 AM
9135	2018	11	11	20.3954	11/11/2018 12:00:00 AM	11/11/2000 12:00:00 AM
9136	2018	11	12	20.3808	11/12/2018 12:00:00 AM	11/12/2000 12:00:00 AM
9137	2018	11	13	20.3454	11/13/2018 12:00:00 AM	11/13/2000 12:00:00 AM
9138	2018	11	14	20.3308	11/14/2018 12:00:00 AM	11/14/2000 12:00:00 AM
9139	2018	11	15	20.3171	11/15/2018 12:00:00 AM	11/15/2000 12:00:00 AM
9140	2018	11	16	20.2587	11/16/2018 12:00:00 AM	11/16/2000 12:00:00 AM
9141	2018	11	17	20.2875	11/17/2018 12:00:00 AM	11/17/2000 12:00:00 AM
9142	2018	11	18	20.2625	11/18/2018 12:00:00 AM	11/18/2000 12:00:00 AM
9143	2018	11	19	20.2188	11/19/2018 12:00:00 AM	11/19/2000 12:00:00 AM
9144	2018	11	20	20.2312	11/20/2018 12:00:00 AM	11/20/2000 12:00:00 AM
9145	2018	11	21	20.1887	11/21/2018 12:00:00 AM	11/21/2000 12:00:00 AM
9146	2018	11	22	20.1783	11/22/2018 12:00:00 AM	11/22/2000 12:00:00 AM
9147	2018	11	23	20.1529	11/23/2018 12:00:00 AM	11/23/2000 12:00:00 AM
9148	2018	11	24	20.1367	11/24/2018 12:00:00 AM	11/24/2000 12:00:00 AM
9149	2018	11	25	20.1179	11/25/2018 12:00:00 AM	11/25/2000 12:00:00 AM
9150	2018	11	26	20.1013	11/26/2018 12:00:00 AM	11/26/2000 12:00:00 AM
9151	2018	11	27	20.0846	11/27/2018 12:00:00 AM	11/27/2000 12:00:00 AM
9152	2018	11	28	20.0492	11/28/2018 12:00:00 AM	11/28/2000 12:00:00 AM
9153	2018	11	29	20.0271	11/29/2018 12:00:00 AM	11/29/2000 12:00:00 AM
9154	2018	11	30	20.0179	11/30/2018 12:00:00 AM	11/30/2000 12:00:00 AM
9155	2018	12	1	20.0183	12/01/2018 12:00:00 AM	12/01/2000 12:00:00 AM
9156	2018	12	2	19.9925	12/02/2018 12:00:00 AM	12/02/2000 12:00:00 AM
9157	2018	12	3	19.9958	12/03/2018 12:00:00 AM	12/03/2000 12:00:00 AM
9158	2018	12	4	20.0138	12/04/2018 12:00:00 AM	12/04/2000 12:00:00 AM
9159	2018	12	5	20.0288	12/05/2018 12:00:00 AM	12/05/2000 12:00:00 AM
9160	2018	12	6	19.9925	12/06/2018 12:00:00 AM	12/06/2000 12:00:00 AM
9161	2018	12	7	20.005	12/07/2018 12:00:00 AM	12/07/2000 12:00:00 AM
9162	2018	12	8	20.0154	12/08/2018 12:00:00 AM	12/08/2000 12:00:00 AM
9163	2018	12	9	20.0058	12/09/2018 12:00:00 AM	12/09/2000 12:00:00 AM
9164	2018	12	10	19.9867	12/10/2018 12:00:00 AM	12/10/2000 12:00:00 AM
9165	2018	12	11	20.01	12/11/2018 12:00:00 AM	12/11/2000 12:00:00 AM
9166	2018	12	12	20.0021	12/12/2018 12:00:00 AM	12/12/2000 12:00:00 AM
9167	2018	12	13	20.0033	12/13/2018 12:00:00 AM	12/13/2000 12:00:00 AM
9168	2018	12	14	20	12/14/2018 12:00:00 AM	12/14/2000 12:00:00 AM
9169	2018	12	15	20.0042	12/15/2018 12:00:00 AM	12/15/2000 12:00:00 AM
9170	2018	12	16	20.0175	12/16/2018 12:00:00 AM	12/16/2000 12:00:00 AM
9171	2018	12	17	19.9896	12/17/2018 12:00:00 AM	12/17/2000 12:00:00 AM
9172	2018	12	18	20.0113	12/18/2018 12:00:00 AM	12/18/2000 12:00:00 AM
9173	2018	12	19	19.9817	12/19/2018 12:00:00 AM	12/19/2000 12:00:00 AM
9174	2018	12	20	20.0183	12/20/2018 12:00:00 AM	12/20/2000 12:00:00 AM
9175	2018	12	21	19.9992	12/21/2018 12:00:00 AM	12/21/2000 12:00:00 AM
9176	2018	12	22	19.9958	12/22/2018 12:00:00 AM	12/22/2000 12:00:00 AM
9177	2018	12	23	20.0171	12/23/2018 12:00:00 AM	12/23/2000 12:00:00 AM
9178	2018	12	24	19.9792	12/24/2018 12:00:00 AM	12/24/2000 12:00:00 AM
9179	2018	12	25	20.0138	12/25/2018 12:00:00 AM	12/25/2000 12:00:00 AM
9180	2018	12	26	19.9942	12/26/2018 12:00:00 AM	12/26/2000 12:00:00 AM
9181	2018	12	27	20.0063	12/27/2018 12:00:00 AM	12/27/2000 12:00:00 AM
9182	2018	12	28	20.0117	12/28/2018 12:00:00 AM	12/28/2000 12:00:00 AM
9183	2018	12	29	20.02	12/29/2018 12:00:00 AM	12/29/2000 12:00:00 AM
9184	2018	12	30	20.0029	12/30/2018 12:00:00 AM	12/30/2000 12:00:00 AM
9185	2018	12	31	19.9958	12/31/2018 12:00:00 AM	12/31/2000 12:00:00 AM
9186	2019	1	1	20.0167	01/01/2019 12:00:00 AM	01/01/2000 12:00:00 AM
9187	2019	1	2	19.9904	01/02/2019 12:00:00 AM	01/02/2000 12:00:00 AM
9188	2019	1	3	19.9992	01/03/2019 12:00:00 AM	01/03/2000 12:00:00 AM
9189	2019	1	4	19.9763	01/04/2019 12:00:00 AM	01/04/2000 12:00:00 AM
9190	2019	1	5	20.0117	01/05/2019 12:00:00 AM	01/05/2000 12:00:00 AM
9191	2019	1	6	19.9954	01/06/2019 12:00:00 AM	01/06/2000 12:00:00 AM
9192	2019	1	7	19.9917	01/07/2019 12:00:00 AM	01/07/2000 12:00:00 AM
9193	2019	1	8	20.0104	01/08/2019 12:00:00 AM	01/08/2000 12:00:00 AM
9194	2019	1	9	19.9946	01/09/2019 12:00:00 AM	01/09/2000 12:00:00 AM
9195	2019	1	10	19.9908	01/10/2019 12:00:00 AM	01/10/2000 12:00:00 AM
9196	2019	1	11	20.0113	01/11/2019 12:00:00 AM	01/11/2000 12:00:00 AM
9197	2019	1	12	20.0063	01/12/2019 12:00:00 AM	01/12/2000 12:00:00 AM
9198	2019	1	13	19.9867	01/13/2019 12:00:00 AM	01/13/2000 12:00:00 AM
9199	2019	1	14	20.0029	01/14/2019 12:00:00 AM	01/14/2000 12:00:00 AM
9200	2019	1	15	19.9838	01/15/2019 12:00:00 AM	01/15/2000 12:00:00 AM
9201	2019	1	16	20.0183	01/16/2019 12:00:00 AM	01/16/2000 12:00:00 AM
9202	2019	1	17	20.0142	01/17/2019 12:00:00 AM	01/17/2000 12:00:00 AM
9203	2019	1	18	19.9962	01/18/2019 12:00:00 AM	01/18/2000 12:00:00 AM
9204	2019	1	19	20.0008	01/19/2019 12:00:00 AM	01/19/2000 12:00:00 AM
9205	2019	1	20	20.01	01/20/2019 12:00:00 AM	01/20/2000 12:00:00 AM
9206	2019	1	21	19.9988	01/21/2019 12:00:00 AM	01/21/2000 12:00:00 AM
9207	2019	1	22	20.0033	01/22/2019 12:00:00 AM	01/22/2000 12:00:00 AM
9208	2019	1	23	19.9996	01/23/2019 12:00:00 AM	01/23/2000 12:00:00 AM
9209	2019	1	24	20.0067	01/24/2019 12:00:00 AM	01/24/2000 12:00:00 AM
9210	2019	1	25	19.9954	01/25/2019 12:00:00 AM	01/25/2000 12:00:00 AM
9211	2019	1	26	20.0004	01/26/2019 12:00:00 AM	01/26/2000 12:00:00 AM
9212	2019	1	27	20.0183	01/27/2019 12:00:00 AM	01/27/2000 12:00:00 AM
9213	2019	1	28	19.9842	01/28/2019 12:00:00 AM	01/28/2000 12:00:00 AM
9214	2019	1	29	20.0133	01/29/2019 12:00:00 AM	01/29/2000 12:00:00 AM
9215	2019	1	30	19.9988	01/30/2019 12:00:00 AM	01/30/2000 12:00:00 AM
9216	2019	1	31	20.0075	01/31/2019 12:00:00 AM	01/31/2000 12:00:00 AM
9217	2019	2	1	20.0083	02/01/2019 12:00:00 AM	02/01/2000 12:00:00 AM
9218	2019	2	2	19.9758	02/02/2019 12:00:00 AM	02/02/2000 12:00:00 AM
9219	2019	2	3	20.0054	02/03/2019 12:00:00 AM	02/03/2000 12:00:00 AM
9220	2019	2	4	20.0121	02/04/2019 12:00:00 AM	02/04/2000 12:00:00 AM
9221	2019	2	5	19.9717	02/05/2019 12:00:00 AM	02/05/2000 12:00:00 AM
9222	2019	2	6	20.0038	02/06/2019 12:00:00 AM	02/06/2000 12:00:00 AM
9223	2019	2	7	20.0096	02/07/2019 12:00:00 AM	02/07/2000 12:00:00 AM
9224	2019	2	8	19.9904	02/08/2019 12:00:00 AM	02/08/2000 12:00:00 AM
9225	2019	2	9	19.9812	02/09/2019 12:00:00 AM	02/09/2000 12:00:00 AM
9226	2019	2	10	20.0096	02/10/2019 12:00:00 AM	02/10/2000 12:00:00 AM
9227	2019	2	11	20.0217	02/11/2019 12:00:00 AM	02/11/2000 12:00:00 AM
9228	2019	2	12	19.985	02/12/2019 12:00:00 AM	02/12/2000 12:00:00 AM
9229	2019	2	13	19.9961	02/13/2019 12:00:00 AM	02/13/2000 12:00:00 AM
9230	2019	2	14	20.0158	02/14/2019 12:00:00 AM	02/14/2000 12:00:00 AM
9231	2019	2	15	20.0083	02/15/2019 12:00:00 AM	02/15/2000 12:00:00 AM
9232	2019	2	16	20.0317	02/16/2019 12:00:00 AM	02/16/2000 12:00:00 AM
9233	2019	2	17	20.0679	02/17/2019 12:00:00 AM	02/17/2000 12:00:00 AM
9234	2019	2	18	20.0954	02/18/2019 12:00:00 AM	02/18/2000 12:00:00 AM
9235	2019	2	19	20.1225	02/19/2019 12:00:00 AM	02/19/2000 12:00:00 AM
9236	2019	2	20	20.1729	02/20/2019 12:00:00 AM	02/20/2000 12:00:00 AM
9237	2019	2	21	20.2008	02/21/2019 12:00:00 AM	02/21/2000 12:00:00 AM
9238	2019	2	22	20.2421	02/22/2019 12:00:00 AM	02/22/2000 12:00:00 AM
9239	2019	2	23	20.26	02/23/2019 12:00:00 AM	02/23/2000 12:00:00 AM
9240	2019	2	24	20.2712	02/24/2019 12:00:00 AM	02/24/2000 12:00:00 AM
9241	2019	2	25	20.2717	02/25/2019 12:00:00 AM	02/25/2000 12:00:00 AM
9242	2019	2	26	20.3513	02/26/2019 12:00:00 AM	02/26/2000 12:00:00 AM
9243	2019	2	27	20.3646	02/27/2019 12:00:00 AM	02/27/2000 12:00:00 AM
9244	2019	2	28	20.3767	02/28/2019 12:00:00 AM	02/28/2000 12:00:00 AM
9245	2019	3	1	20.4017	03/01/2019 12:00:00 AM	03/01/2000 12:00:00 AM
9246	2019	3	2	20.4492	03/02/2019 12:00:00 AM	03/02/2000 12:00:00 AM
9247	2019	3	3	20.4746	03/03/2019 12:00:00 AM	03/03/2000 12:00:00 AM
9248	2019	3	4	20.4563	03/04/2019 12:00:00 AM	03/04/2000 12:00:00 AM
9249	2019	3	5	20.5058	03/05/2019 12:00:00 AM	03/05/2000 12:00:00 AM
9250	2019	3	6	20.5725	03/06/2019 12:00:00 AM	03/06/2000 12:00:00 AM
9251	2019	3	7	20.5958	03/07/2019 12:00:00 AM	03/07/2000 12:00:00 AM
9252	2019	3	8	20.6142	03/08/2019 12:00:00 AM	03/08/2000 12:00:00 AM
9253	2019	3	9	20.6775	03/09/2019 12:00:00 AM	03/09/2000 12:00:00 AM
9254	2019	3	10	20.6843	03/10/2019 12:00:00 AM	03/10/2000 12:00:00 AM
9255	2019	3	11	20.7454	03/11/2019 12:00:00 AM	03/11/2000 12:00:00 AM
9256	2019	3	12	20.7733	03/12/2019 12:00:00 AM	03/12/2000 12:00:00 AM
9257	2019	3	13	20.7375	03/13/2019 12:00:00 AM	03/13/2000 12:00:00 AM
9258	2019	3	14	20.7908	03/14/2019 12:00:00 AM	03/14/2000 12:00:00 AM
9259	2019	3	15	20.8738	03/15/2019 12:00:00 AM	03/15/2000 12:00:00 AM
9260	2019	3	16	20.9008	03/16/2019 12:00:00 AM	03/16/2000 12:00:00 AM
9261	2019	3	17	20.8775	03/17/2019 12:00:00 AM	03/17/2000 12:00:00 AM
9262	2019	3	18	20.945	03/18/2019 12:00:00 AM	03/18/2000 12:00:00 AM
9263	2019	3	19	20.9913	03/19/2019 12:00:00 AM	03/19/2000 12:00:00 AM
9264	2019	3	20	20.97	03/20/2019 12:00:00 AM	03/20/2000 12:00:00 AM
9265	2019	3	21	21.0342	03/21/2019 12:00:00 AM	03/21/2000 12:00:00 AM
9266	2019	3	22	21.0504	03/22/2019 12:00:00 AM	03/22/2000 12:00:00 AM
9267	2019	3	23	21.0479	03/23/2019 12:00:00 AM	03/23/2000 12:00:00 AM
9268	2019	3	24	21.1083	03/24/2019 12:00:00 AM	03/24/2000 12:00:00 AM
9269	2019	3	25	21.1654	03/25/2019 12:00:00 AM	03/25/2000 12:00:00 AM
9270	2019	3	26	21.185	03/26/2019 12:00:00 AM	03/26/2000 12:00:00 AM
9271	2019	3	27	21.2071	03/27/2019 12:00:00 AM	03/27/2000 12:00:00 AM
9272	2019	3	28	21.2458	03/28/2019 12:00:00 AM	03/28/2000 12:00:00 AM
9273	2019	3	29	21.2817	03/29/2019 12:00:00 AM	03/29/2000 12:00:00 AM
9274	2019	3	30	21.3129	03/30/2019 12:00:00 AM	03/30/2000 12:00:00 AM
9275	2019	3	31	21.3137	03/31/2019 12:00:00 AM	03/31/2000 12:00:00 AM
9276	2019	4	1	21.3492	04/01/2019 12:00:00 AM	04/01/2000 12:00:00 AM
9277	2019	4	2	21.3658	04/02/2019 12:00:00 AM	04/02/2000 12:00:00 AM
9278	2019	4	3	21.4104	04/03/2019 12:00:00 AM	04/03/2000 12:00:00 AM
9279	2019	4	4	21.4292	04/04/2019 12:00:00 AM	04/04/2000 12:00:00 AM
9280	2019	4	5	21.4192	04/05/2019 12:00:00 AM	04/05/2000 12:00:00 AM
9281	2019	4	6	21.3829	04/06/2019 12:00:00 AM	04/06/2000 12:00:00 AM
9282	2019	4	7	21.4854	04/07/2019 12:00:00 AM	04/07/2000 12:00:00 AM
9283	2019	4	8	21.5279	04/08/2019 12:00:00 AM	04/08/2000 12:00:00 AM
9284	2019	4	9	21.5367	04/09/2019 12:00:00 AM	04/09/2000 12:00:00 AM
9285	2019	4	10	21.5287	04/10/2019 12:00:00 AM	04/10/2000 12:00:00 AM
9286	2019	4	11	21.5758	04/11/2019 12:00:00 AM	04/11/2000 12:00:00 AM
9287	2019	4	12	21.5579	04/12/2019 12:00:00 AM	04/12/2000 12:00:00 AM
9288	2019	4	13	21.5783	04/13/2019 12:00:00 AM	04/13/2000 12:00:00 AM
9289	2019	4	14	21.5879	04/14/2019 12:00:00 AM	04/14/2000 12:00:00 AM
9290	2019	4	15	21.6408	04/15/2019 12:00:00 AM	04/15/2000 12:00:00 AM
9291	2019	4	16	21.6375	04/16/2019 12:00:00 AM	04/16/2000 12:00:00 AM
9292	2019	4	17	21.6346	04/17/2019 12:00:00 AM	04/17/2000 12:00:00 AM
9293	2019	4	18	21.6837	04/18/2019 12:00:00 AM	04/18/2000 12:00:00 AM
9294	2019	4	19	21.6633	04/19/2019 12:00:00 AM	04/19/2000 12:00:00 AM
9295	2019	4	20	21.6808	04/20/2019 12:00:00 AM	04/20/2000 12:00:00 AM
9296	2019	4	21	21.7083	04/21/2019 12:00:00 AM	04/21/2000 12:00:00 AM
9297	2019	4	22	21.6992	04/22/2019 12:00:00 AM	04/22/2000 12:00:00 AM
9298	2019	4	23	21.7312	04/23/2019 12:00:00 AM	04/23/2000 12:00:00 AM
9299	2019	4	24	21.7692	04/24/2019 12:00:00 AM	04/24/2000 12:00:00 AM
9300	2019	4	25	21.75	04/25/2019 12:00:00 AM	04/25/2000 12:00:00 AM
9301	2019	4	26	21.7471	04/26/2019 12:00:00 AM	04/26/2000 12:00:00 AM
9302	2019	4	27	21.775	04/27/2019 12:00:00 AM	04/27/2000 12:00:00 AM
9303	2019	4	28	21.8029	04/28/2019 12:00:00 AM	04/28/2000 12:00:00 AM
9304	2019	4	29	21.8233	04/29/2019 12:00:00 AM	04/29/2000 12:00:00 AM
9305	2019	4	30	21.8538	04/30/2019 12:00:00 AM	04/30/2000 12:00:00 AM
9306	2019	5	1	21.8592	05/01/2019 12:00:00 AM	05/01/2000 12:00:00 AM
9307	2019	5	2	21.8712	05/02/2019 12:00:00 AM	05/02/2000 12:00:00 AM
9308	2019	5	3	21.8892	05/03/2019 12:00:00 AM	05/03/2000 12:00:00 AM
9309	2019	5	4	21.8879	05/04/2019 12:00:00 AM	05/04/2000 12:00:00 AM
9310	2019	5	5	21.8829	05/05/2019 12:00:00 AM	05/05/2000 12:00:00 AM
9311	2019	5	6	21.8975	05/06/2019 12:00:00 AM	05/06/2000 12:00:00 AM
9312	2019	5	7	21.8863	05/07/2019 12:00:00 AM	05/07/2000 12:00:00 AM
9313	2019	5	8	21.8958	05/08/2019 12:00:00 AM	05/08/2000 12:00:00 AM
9314	2019	5	9	21.8821	05/09/2019 12:00:00 AM	05/09/2000 12:00:00 AM
9315	2019	5	10	21.8792	05/10/2019 12:00:00 AM	05/10/2000 12:00:00 AM
9316	2019	5	11	21.8783	05/11/2019 12:00:00 AM	05/11/2000 12:00:00 AM
9317	2019	5	12	21.8712	05/12/2019 12:00:00 AM	05/12/2000 12:00:00 AM
9318	2019	5	13	21.8704	05/13/2019 12:00:00 AM	05/13/2000 12:00:00 AM
9319	2019	5	14	21.8708	05/14/2019 12:00:00 AM	05/14/2000 12:00:00 AM
9320	2019	5	15	21.8621	05/15/2019 12:00:00 AM	05/15/2000 12:00:00 AM
9321	2019	5	16	21.88	05/16/2019 12:00:00 AM	05/16/2000 12:00:00 AM
9322	2019	5	17	21.9325	05/17/2019 12:00:00 AM	05/17/2000 12:00:00 AM
9323	2019	5	18	21.9575	05/18/2019 12:00:00 AM	05/18/2000 12:00:00 AM
9324	2019	5	19	21.96	05/19/2019 12:00:00 AM	05/19/2000 12:00:00 AM
9325	2019	5	20	21.9737	05/20/2019 12:00:00 AM	05/20/2000 12:00:00 AM
9326	2019	5	21	21.9808	05/21/2019 12:00:00 AM	05/21/2000 12:00:00 AM
9327	2019	5	22	21.97	05/22/2019 12:00:00 AM	05/22/2000 12:00:00 AM
9328	2019	5	23	21.9775	05/23/2019 12:00:00 AM	05/23/2000 12:00:00 AM
9329	2019	5	24	21.9688	05/24/2019 12:00:00 AM	05/24/2000 12:00:00 AM
9330	2019	5	25	21.9708	05/25/2019 12:00:00 AM	05/25/2000 12:00:00 AM
9331	2019	5	26	21.9808	05/26/2019 12:00:00 AM	05/26/2000 12:00:00 AM
9332	2019	5	27	21.9929	05/27/2019 12:00:00 AM	05/27/2000 12:00:00 AM
9333	2019	5	28	21.9758	05/28/2019 12:00:00 AM	05/28/2000 12:00:00 AM
9334	2019	5	29	21.9475	05/29/2019 12:00:00 AM	05/29/2000 12:00:00 AM
9335	2019	5	30	21.9229	05/30/2019 12:00:00 AM	05/30/2000 12:00:00 AM
9336	2019	5	31	21.915	05/31/2019 12:00:00 AM	05/31/2000 12:00:00 AM
9337	2019	6	1	21.9067	06/01/2019 12:00:00 AM	06/01/2000 12:00:00 AM
9338	2019	6	2	21.9029	06/02/2019 12:00:00 AM	06/02/2000 12:00:00 AM
9339	2019	6	3	21.8946	06/03/2019 12:00:00 AM	06/03/2000 12:00:00 AM
9340	2019	6	4	21.8621	06/04/2019 12:00:00 AM	06/04/2000 12:00:00 AM
9341	2019	6	5	21.8417	06/05/2019 12:00:00 AM	06/05/2000 12:00:00 AM
9342	2019	6	6	21.8317	06/06/2019 12:00:00 AM	06/06/2000 12:00:00 AM
9343	2019	6	7	21.8171	06/07/2019 12:00:00 AM	06/07/2000 12:00:00 AM
9344	2019	6	8	21.7825	06/08/2019 12:00:00 AM	06/08/2000 12:00:00 AM
9345	2019	6	9	21.7642	06/09/2019 12:00:00 AM	06/09/2000 12:00:00 AM
9346	2019	6	10	21.7529	06/10/2019 12:00:00 AM	06/10/2000 12:00:00 AM
9347	2019	6	11	21.7367	06/11/2019 12:00:00 AM	06/11/2000 12:00:00 AM
9348	2019	6	12	21.74	06/12/2019 12:00:00 AM	06/12/2000 12:00:00 AM
9349	2019	6	13	21.7392	06/13/2019 12:00:00 AM	06/13/2000 12:00:00 AM
9350	2019	6	14	21.72	06/14/2019 12:00:00 AM	06/14/2000 12:00:00 AM
9351	2019	6	15	21.6967	06/15/2019 12:00:00 AM	06/15/2000 12:00:00 AM
9352	2019	6	16	21.6975	06/16/2019 12:00:00 AM	06/16/2000 12:00:00 AM
9353	2019	6	17	21.6875	06/17/2019 12:00:00 AM	06/17/2000 12:00:00 AM
9354	2019	6	18	21.6646	06/18/2019 12:00:00 AM	06/18/2000 12:00:00 AM
9355	2019	6	19	21.6454	06/19/2019 12:00:00 AM	06/19/2000 12:00:00 AM
9356	2019	6	20	21.6733	06/20/2019 12:00:00 AM	06/20/2000 12:00:00 AM
9357	2019	6	21	21.6633	06/21/2019 12:00:00 AM	06/21/2000 12:00:00 AM
9358	2019	6	22	21.6308	06/22/2019 12:00:00 AM	06/22/2000 12:00:00 AM
9359	2019	6	23	21.6238	06/23/2019 12:00:00 AM	06/23/2000 12:00:00 AM
9360	2019	6	24	21.6092	06/24/2019 12:00:00 AM	06/24/2000 12:00:00 AM
9361	2019	6	25	21.5979	06/25/2019 12:00:00 AM	06/25/2000 12:00:00 AM
9362	2019	6	26	21.5858	06/26/2019 12:00:00 AM	06/26/2000 12:00:00 AM
9363	2019	6	27	21.57	06/27/2019 12:00:00 AM	06/27/2000 12:00:00 AM
9364	2019	6	28	21.5517	06/28/2019 12:00:00 AM	06/28/2000 12:00:00 AM
9365	2019	6	29	21.5246	06/29/2019 12:00:00 AM	06/29/2000 12:00:00 AM
9366	2019	6	30	21.5012	06/30/2019 12:00:00 AM	06/30/2000 12:00:00 AM
9367	2019	7	1	21.4871	07/01/2019 12:00:00 AM	07/01/2000 12:00:00 AM
9368	2019	7	2	21.4671	07/02/2019 12:00:00 AM	07/02/2000 12:00:00 AM
9369	2019	7	3	21.47	07/03/2019 12:00:00 AM	07/03/2000 12:00:00 AM
9370	2019	7	4	21.4575	07/04/2019 12:00:00 AM	07/04/2000 12:00:00 AM
9371	2019	7	5	21.4488	07/05/2019 12:00:00 AM	07/05/2000 12:00:00 AM
9372	2019	7	6	21.4342	07/06/2019 12:00:00 AM	07/06/2000 12:00:00 AM
9373	2019	7	7	21.4133	07/07/2019 12:00:00 AM	07/07/2000 12:00:00 AM
9374	2019	7	8	21.4092	07/08/2019 12:00:00 AM	07/08/2000 12:00:00 AM
9375	2019	7	9	21.4071	07/09/2019 12:00:00 AM	07/09/2000 12:00:00 AM
9376	2019	7	10	21.4271	07/10/2019 12:00:00 AM	07/10/2000 12:00:00 AM
9377	2019	7	11	21.4429	07/11/2019 12:00:00 AM	07/11/2000 12:00:00 AM
9378	2019	7	12	21.4108	07/12/2019 12:00:00 AM	07/12/2000 12:00:00 AM
9379	2019	7	13	21.4021	07/13/2019 12:00:00 AM	07/13/2000 12:00:00 AM
9380	2019	7	14	21.3912	07/14/2019 12:00:00 AM	07/14/2000 12:00:00 AM
9381	2019	7	15	21.3771	07/15/2019 12:00:00 AM	07/15/2000 12:00:00 AM
9382	2019	7	16	21.3746	07/16/2019 12:00:00 AM	07/16/2000 12:00:00 AM
9383	2019	7	17	21.3746	07/17/2019 12:00:00 AM	07/17/2000 12:00:00 AM
9384	2019	7	18	21.3679	07/18/2019 12:00:00 AM	07/18/2000 12:00:00 AM
9385	2019	7	19	21.3879	07/19/2019 12:00:00 AM	07/19/2000 12:00:00 AM
9386	2019	7	20	21.3742	07/20/2019 12:00:00 AM	07/20/2000 12:00:00 AM
9387	2019	7	21	21.355	07/21/2019 12:00:00 AM	07/21/2000 12:00:00 AM
9388	2019	7	22	21.3271	07/22/2019 12:00:00 AM	07/22/2000 12:00:00 AM
9389	2019	7	23	21.3117	07/23/2019 12:00:00 AM	07/23/2000 12:00:00 AM
9390	2019	7	24	21.2917	07/24/2019 12:00:00 AM	07/24/2000 12:00:00 AM
9391	2019	7	25	21.2529	07/25/2019 12:00:00 AM	07/25/2000 12:00:00 AM
9392	2019	7	26	21.2304	07/26/2019 12:00:00 AM	07/26/2000 12:00:00 AM
9393	2019	7	27	21.1962	07/27/2019 12:00:00 AM	07/27/2000 12:00:00 AM
9394	2019	7	28	21.1596	07/28/2019 12:00:00 AM	07/28/2000 12:00:00 AM
9395	2019	7	29	21.1313	07/29/2019 12:00:00 AM	07/29/2000 12:00:00 AM
9396	2019	7	30	21.1025	07/30/2019 12:00:00 AM	07/30/2000 12:00:00 AM
9397	2019	7	31	21.0717	07/31/2019 12:00:00 AM	07/31/2000 12:00:00 AM
9398	2019	8	1	21.0496	08/01/2019 12:00:00 AM	08/01/2000 12:00:00 AM
9399	2019	8	2	21.0504	08/02/2019 12:00:00 AM	08/02/2000 12:00:00 AM
9400	2019	8	3	20.9962	08/03/2019 12:00:00 AM	08/03/2000 12:00:00 AM
9401	2019	8	4	20.9729	08/04/2019 12:00:00 AM	08/04/2000 12:00:00 AM
9402	2019	8	5	20.9592	08/05/2019 12:00:00 AM	08/05/2000 12:00:00 AM
9403	2019	8	6	20.9208	08/06/2019 12:00:00 AM	08/06/2000 12:00:00 AM
9404	2019	8	7	20.9092	08/07/2019 12:00:00 AM	08/07/2000 12:00:00 AM
9405	2019	8	8	20.8987	08/08/2019 12:00:00 AM	08/08/2000 12:00:00 AM
9406	2019	8	9	20.8792	08/09/2019 12:00:00 AM	08/09/2000 12:00:00 AM
9407	2019	8	10	20.9088	08/10/2019 12:00:00 AM	08/10/2000 12:00:00 AM
9408	2019	8	11	20.9421	08/11/2019 12:00:00 AM	08/11/2000 12:00:00 AM
9409	2019	8	12	20.9308	08/12/2019 12:00:00 AM	08/12/2000 12:00:00 AM
9410	2019	8	13	20.9096	08/13/2019 12:00:00 AM	08/13/2000 12:00:00 AM
9411	2019	8	14	20.905	08/14/2019 12:00:00 AM	08/14/2000 12:00:00 AM
9412	2019	8	15	20.8917	08/15/2019 12:00:00 AM	08/15/2000 12:00:00 AM
9413	2019	8	16	20.8788	08/16/2019 12:00:00 AM	08/16/2000 12:00:00 AM
9414	2019	8	17	20.8675	08/17/2019 12:00:00 AM	08/17/2000 12:00:00 AM
9415	2019	8	18	20.8342	08/18/2019 12:00:00 AM	08/18/2000 12:00:00 AM
9416	2019	8	19	20.8246	08/19/2019 12:00:00 AM	08/19/2000 12:00:00 AM
9417	2019	8	20	20.8242	08/20/2019 12:00:00 AM	08/20/2000 12:00:00 AM
9418	2019	8	21	20.8046	08/21/2019 12:00:00 AM	08/21/2000 12:00:00 AM
9419	2019	8	22	20.8046	08/22/2019 12:00:00 AM	08/22/2000 12:00:00 AM
9420	2019	8	23	20.7833	08/23/2019 12:00:00 AM	08/23/2000 12:00:00 AM
9421	2019	8	24	20.7796	08/24/2019 12:00:00 AM	08/24/2000 12:00:00 AM
9422	2019	8	25	20.765	08/25/2019 12:00:00 AM	08/25/2000 12:00:00 AM
9423	2019	8	26	20.7329	08/26/2019 12:00:00 AM	08/26/2000 12:00:00 AM
9424	2019	8	27	20.7173	08/27/2019 12:00:00 AM	08/27/2000 12:00:00 AM
9425	2019	8	28	20.7009	08/28/2019 12:00:00 AM	08/28/2000 12:00:00 AM
9426	2019	8	29	20.7112	08/29/2019 12:00:00 AM	08/29/2000 12:00:00 AM
9427	2019	8	30	20.6917	08/30/2019 12:00:00 AM	08/30/2000 12:00:00 AM
9428	2019	8	31	20.6871	08/31/2019 12:00:00 AM	08/31/2000 12:00:00 AM
9429	2019	9	1	20.6779	09/01/2019 12:00:00 AM	09/01/2000 12:00:00 AM
9430	2019	9	2	20.6588	09/02/2019 12:00:00 AM	09/02/2000 12:00:00 AM
9431	2019	9	3	20.6475	09/03/2019 12:00:00 AM	09/03/2000 12:00:00 AM
9432	2019	9	4	20.6342	09/04/2019 12:00:00 AM	09/04/2000 12:00:00 AM
9433	2019	9	5	20.6125	09/05/2019 12:00:00 AM	09/05/2000 12:00:00 AM
9434	2019	9	6	20.6175	09/06/2019 12:00:00 AM	09/06/2000 12:00:00 AM
9435	2019	9	7	20.6	09/07/2019 12:00:00 AM	09/07/2000 12:00:00 AM
9436	2019	9	8	20.6742	09/08/2019 12:00:00 AM	09/08/2000 12:00:00 AM
9437	2019	9	9	20.6833	09/09/2019 12:00:00 AM	09/09/2000 12:00:00 AM
9438	2019	9	10	20.7333	09/10/2019 12:00:00 AM	09/10/2000 12:00:00 AM
9439	2019	9	11	20.7754	09/11/2019 12:00:00 AM	09/11/2000 12:00:00 AM
9440	2019	9	12	20.7583	09/12/2019 12:00:00 AM	09/12/2000 12:00:00 AM
9441	2019	9	13	20.7812	09/13/2019 12:00:00 AM	09/13/2000 12:00:00 AM
9442	2019	9	14	20.755	09/14/2019 12:00:00 AM	09/14/2000 12:00:00 AM
9443	2019	9	15	20.8113	09/15/2019 12:00:00 AM	09/15/2000 12:00:00 AM
9444	2019	9	16	20.8283	09/16/2019 12:00:00 AM	09/16/2000 12:00:00 AM
9445	2019	9	17	20.8562	09/17/2019 12:00:00 AM	09/17/2000 12:00:00 AM
9446	2019	9	18	20.8996	09/18/2019 12:00:00 AM	09/18/2000 12:00:00 AM
9447	2019	9	19	20.925	09/19/2019 12:00:00 AM	09/19/2000 12:00:00 AM
9448	2019	9	20	20.9358	09/20/2019 12:00:00 AM	09/20/2000 12:00:00 AM
9449	2019	9	21	20.9379	09/21/2019 12:00:00 AM	09/21/2000 12:00:00 AM
9450	2019	9	22	20.9563	09/22/2019 12:00:00 AM	09/22/2000 12:00:00 AM
9451	2019	9	23	20.9958	09/23/2019 12:00:00 AM	09/23/2000 12:00:00 AM
9452	2019	9	24	20.9871	09/24/2019 12:00:00 AM	09/24/2000 12:00:00 AM
9453	2019	9	25	20.9946	09/25/2019 12:00:00 AM	09/25/2000 12:00:00 AM
9454	2019	9	26	20.9933	09/26/2019 12:00:00 AM	09/26/2000 12:00:00 AM
9455	2019	9	27	20.9817	09/27/2019 12:00:00 AM	09/27/2000 12:00:00 AM
9456	2019	9	28	20.9958	09/28/2019 12:00:00 AM	09/28/2000 12:00:00 AM
9457	2019	9	29	20.9913	09/29/2019 12:00:00 AM	09/29/2000 12:00:00 AM
9458	2019	9	30	20.965	09/30/2019 12:00:00 AM	09/30/2000 12:00:00 AM
9459	2019	10	1	20.9608	10/01/2019 12:00:00 AM	10/01/2000 12:00:00 AM
9460	2019	10	2	20.9775	10/02/2019 12:00:00 AM	10/02/2000 12:00:00 AM
9461	2019	10	3	20.9867	10/03/2019 12:00:00 AM	10/03/2000 12:00:00 AM
9462	2019	10	4	20.9842	10/04/2019 12:00:00 AM	10/04/2000 12:00:00 AM
9463	2019	10	5	20.9675	10/05/2019 12:00:00 AM	10/05/2000 12:00:00 AM
9464	2019	10	6	20.9754	10/06/2019 12:00:00 AM	10/06/2000 12:00:00 AM
9465	2019	10	7	20.9841	10/07/2019 12:00:00 AM	10/07/2000 12:00:00 AM
9466	2019	10	8	21.0162	10/08/2019 12:00:00 AM	10/08/2000 12:00:00 AM
9467	2019	10	9	20.9621	10/09/2019 12:00:00 AM	10/09/2000 12:00:00 AM
9468	2019	10	10	20.9404	10/10/2019 12:00:00 AM	10/10/2000 12:00:00 AM
9469	2019	10	11	20.9563	10/11/2019 12:00:00 AM	10/11/2000 12:00:00 AM
9470	2019	10	12	20.9692	10/12/2019 12:00:00 AM	10/12/2000 12:00:00 AM
9471	2019	10	13	20.9438	10/13/2019 12:00:00 AM	10/13/2000 12:00:00 AM
9472	2019	10	14	20.9175	10/14/2019 12:00:00 AM	10/14/2000 12:00:00 AM
9473	2019	10	15	20.9	10/15/2019 12:00:00 AM	10/15/2000 12:00:00 AM
9474	2019	10	16	20.88	10/16/2019 12:00:00 AM	10/16/2000 12:00:00 AM
9475	2019	10	17	20.8625	10/17/2019 12:00:00 AM	10/17/2000 12:00:00 AM
9476	2019	10	18	20.8496	10/18/2019 12:00:00 AM	10/18/2000 12:00:00 AM
9477	2019	10	19	20.8925	10/19/2019 12:00:00 AM	10/19/2000 12:00:00 AM
9478	2019	10	20	20.7858	10/20/2019 12:00:00 AM	10/20/2000 12:00:00 AM
9479	2019	10	21	20.7983	10/21/2019 12:00:00 AM	10/21/2000 12:00:00 AM
9480	2019	10	22	20.7737	10/22/2019 12:00:00 AM	10/22/2000 12:00:00 AM
9481	2019	10	23	20.76	10/23/2019 12:00:00 AM	10/23/2000 12:00:00 AM
9482	2019	10	24	20.7075	10/24/2019 12:00:00 AM	10/24/2000 12:00:00 AM
9483	2019	10	25	20.6725	10/25/2019 12:00:00 AM	10/25/2000 12:00:00 AM
9484	2019	10	26	20.6696	10/26/2019 12:00:00 AM	10/26/2000 12:00:00 AM
9485	2019	10	27	20.6833	10/27/2019 12:00:00 AM	10/27/2000 12:00:00 AM
9486	2019	10	28	20.6137	10/28/2019 12:00:00 AM	10/28/2000 12:00:00 AM
9487	2019	10	29	20.5704	10/29/2019 12:00:00 AM	10/29/2000 12:00:00 AM
9488	2019	10	30	20.5808	10/30/2019 12:00:00 AM	10/30/2000 12:00:00 AM
9489	2019	10	31	20.5733	10/31/2019 12:00:00 AM	10/31/2000 12:00:00 AM
9490	2019	11	1	20.5708	11/01/2019 12:00:00 AM	11/01/2000 12:00:00 AM
9491	2019	11	2	20.5654	11/02/2019 12:00:00 AM	11/02/2000 12:00:00 AM
9492	2019	11	3	20.4817	11/03/2019 12:00:00 AM	11/03/2000 12:00:00 AM
9493	2019	11	4	20.4825	11/04/2019 12:00:00 AM	11/04/2000 12:00:00 AM
9494	2019	11	5	20.5046	11/05/2019 12:00:00 AM	11/05/2000 12:00:00 AM
9495	2019	11	6	20.4921	11/06/2019 12:00:00 AM	11/06/2000 12:00:00 AM
9496	2019	11	7	20.4458	11/07/2019 12:00:00 AM	11/07/2000 12:00:00 AM
9497	2019	11	8	20.4375	11/08/2019 12:00:00 AM	11/08/2000 12:00:00 AM
9498	2019	11	9	20.435	11/09/2019 12:00:00 AM	11/09/2000 12:00:00 AM
9499	2019	11	10	20.3938	11/10/2019 12:00:00 AM	11/10/2000 12:00:00 AM
9500	2019	11	11	20.425	11/11/2019 12:00:00 AM	11/11/2000 12:00:00 AM
9501	2019	11	12	20.365	11/12/2019 12:00:00 AM	11/12/2000 12:00:00 AM
9502	2019	11	13	20.3463	11/13/2019 12:00:00 AM	11/13/2000 12:00:00 AM
9503	2019	11	14	20.3188	11/14/2019 12:00:00 AM	11/14/2000 12:00:00 AM
9504	2019	11	15	20.285	11/15/2019 12:00:00 AM	11/15/2000 12:00:00 AM
9505	2019	11	16	20.2742	11/16/2019 12:00:00 AM	11/16/2000 12:00:00 AM
9506	2019	11	17	20.2396	11/17/2019 12:00:00 AM	11/17/2000 12:00:00 AM
9507	2019	11	18	20.2162	11/18/2019 12:00:00 AM	11/18/2000 12:00:00 AM
9508	2019	11	19	20.1988	11/19/2019 12:00:00 AM	11/19/2000 12:00:00 AM
9509	2019	11	20	20.235	11/20/2019 12:00:00 AM	11/20/2000 12:00:00 AM
9510	2019	11	21	20.1809	11/21/2019 12:00:00 AM	11/21/2000 12:00:00 AM
9511	2019	11	22	20.1675	11/22/2019 12:00:00 AM	11/22/2000 12:00:00 AM
9512	2019	11	23	20.1692	11/23/2019 12:00:00 AM	11/23/2000 12:00:00 AM
9513	2019	11	24	20.14	11/24/2019 12:00:00 AM	11/24/2000 12:00:00 AM
9514	2019	11	25	20.1222	11/25/2019 12:00:00 AM	11/25/2000 12:00:00 AM
9515	2019	11	26	20.0521	11/26/2019 12:00:00 AM	11/26/2000 12:00:00 AM
9516	2019	11	27	20.055	11/27/2019 12:00:00 AM	11/27/2000 12:00:00 AM
9517	2019	11	28	20.0562	11/28/2019 12:00:00 AM	11/28/2000 12:00:00 AM
9518	2019	11	29	20.0412	11/29/2019 12:00:00 AM	11/29/2000 12:00:00 AM
9519	2019	11	30	20.0458	11/30/2019 12:00:00 AM	11/30/2000 12:00:00 AM
9520	2019	12	1	19.9832	12/01/2019 12:00:00 AM	12/01/2000 12:00:00 AM
9521	2019	12	2	19.9792	12/02/2019 12:00:00 AM	12/02/2000 12:00:00 AM
9522	2019	12	3	20.0358	12/03/2019 12:00:00 AM	12/03/2000 12:00:00 AM
9523	2019	12	4	20.0258	12/04/2019 12:00:00 AM	12/04/2000 12:00:00 AM
9524	2019	12	5	20.0213	12/05/2019 12:00:00 AM	12/05/2000 12:00:00 AM
9525	2019	12	6	20.0096	12/06/2019 12:00:00 AM	12/06/2000 12:00:00 AM
9526	2019	12	7	20.01	12/07/2019 12:00:00 AM	12/07/2000 12:00:00 AM
9527	2019	12	8	19.9946	12/08/2019 12:00:00 AM	12/08/2000 12:00:00 AM
9528	2019	12	9	20.0146	12/09/2019 12:00:00 AM	12/09/2000 12:00:00 AM
9529	2019	12	10	19.9962	12/10/2019 12:00:00 AM	12/10/2000 12:00:00 AM
9530	2019	12	11	19.9975	12/11/2019 12:00:00 AM	12/11/2000 12:00:00 AM
9531	2019	12	12	20.0008	12/12/2019 12:00:00 AM	12/12/2000 12:00:00 AM
9532	2019	12	13	19.9717	12/13/2019 12:00:00 AM	12/13/2000 12:00:00 AM
9533	2019	12	14	20.0217	12/14/2019 12:00:00 AM	12/14/2000 12:00:00 AM
9534	2019	12	15	19.9958	12/15/2019 12:00:00 AM	12/15/2000 12:00:00 AM
9535	2019	12	16	19.9917	12/16/2019 12:00:00 AM	12/16/2000 12:00:00 AM
9536	2019	12	17	19.9983	12/17/2019 12:00:00 AM	12/17/2000 12:00:00 AM
9537	2019	12	30	19.995	12/30/2019 12:00:00 AM	12/30/2000 12:00:00 AM
9538	2019	12	31	20.0346	12/31/2019 12:00:00 AM	12/31/2000 12:00:00 AM
9539	2020	1	1	20	01/01/2020 12:00:00 AM	01/01/2000 12:00:00 AM
9540	2020	1	2	19.99	01/02/2020 12:00:00 AM	01/02/2000 12:00:00 AM
9541	2020	1	3	19.9667	01/03/2020 12:00:00 AM	01/03/2000 12:00:00 AM
9542	2020	1	4	20.0429	01/04/2020 12:00:00 AM	01/04/2000 12:00:00 AM
9543	2020	1	5	20.0038	01/05/2020 12:00:00 AM	01/05/2000 12:00:00 AM
9544	2020	1	6	19.9721	01/06/2020 12:00:00 AM	01/06/2000 12:00:00 AM
9545	2020	1	7	20.0212	01/07/2020 12:00:00 AM	01/07/2000 12:00:00 AM
9546	2020	1	8	20.0092	01/08/2020 12:00:00 AM	01/08/2000 12:00:00 AM
9547	2020	1	9	20.0129	01/09/2020 12:00:00 AM	01/09/2000 12:00:00 AM
9548	2020	1	10	20.0004	01/10/2020 12:00:00 AM	01/10/2000 12:00:00 AM
9549	2020	1	11	19.9804	01/11/2020 12:00:00 AM	01/11/2000 12:00:00 AM
9550	2020	1	12	20.0054	01/12/2020 12:00:00 AM	01/12/2000 12:00:00 AM
9551	2020	1	13	19.9958	01/13/2020 12:00:00 AM	01/13/2000 12:00:00 AM
9552	2020	1	14	19.9942	01/14/2020 12:00:00 AM	01/14/2000 12:00:00 AM
9553	2020	1	15	20.0017	01/15/2020 12:00:00 AM	01/15/2000 12:00:00 AM
9554	2020	1	16	19.9792	01/16/2020 12:00:00 AM	01/16/2000 12:00:00 AM
9555	2020	1	17	19.9833	01/17/2020 12:00:00 AM	01/17/2000 12:00:00 AM
9556	2020	1	18	20.0329	01/18/2020 12:00:00 AM	01/18/2000 12:00:00 AM
9557	2020	1	19	19.9942	01/19/2020 12:00:00 AM	01/19/2000 12:00:00 AM
9558	2020	1	20	20.005	01/20/2020 12:00:00 AM	01/20/2000 12:00:00 AM
9559	2020	1	21	20.0129	01/21/2020 12:00:00 AM	01/21/2000 12:00:00 AM
9560	2020	1	22	19.9788	01/22/2020 12:00:00 AM	01/22/2000 12:00:00 AM
9561	2020	1	23	20.0038	01/23/2020 12:00:00 AM	01/23/2000 12:00:00 AM
9562	2020	1	24	20.0042	01/24/2020 12:00:00 AM	01/24/2000 12:00:00 AM
9563	2020	1	25	19.9817	01/25/2020 12:00:00 AM	01/25/2000 12:00:00 AM
9564	2020	1	26	20.0038	01/26/2020 12:00:00 AM	01/26/2000 12:00:00 AM
9565	2020	1	27	19.9821	01/27/2020 12:00:00 AM	01/27/2000 12:00:00 AM
9566	2020	1	28	20.0121	01/28/2020 12:00:00 AM	01/28/2000 12:00:00 AM
9567	2020	1	29	19.9767	01/29/2020 12:00:00 AM	01/29/2000 12:00:00 AM
9568	2020	1	30	19.9967	01/30/2020 12:00:00 AM	01/30/2000 12:00:00 AM
9569	2020	1	31	20.0042	01/31/2020 12:00:00 AM	01/31/2000 12:00:00 AM
9570	2020	2	1	20.0492	02/01/2020 12:00:00 AM	02/01/2000 12:00:00 AM
9571	2020	2	2	20.0017	02/02/2020 12:00:00 AM	02/02/2000 12:00:00 AM
9572	2020	2	3	19.99	02/03/2020 12:00:00 AM	02/03/2000 12:00:00 AM
9573	2020	2	4	19.9992	02/04/2020 12:00:00 AM	02/04/2000 12:00:00 AM
9574	2020	2	5	20.0829	02/05/2020 12:00:00 AM	02/05/2000 12:00:00 AM
9575	2020	2	6	20.2204	02/06/2020 12:00:00 AM	02/06/2000 12:00:00 AM
9576	2020	2	7	20.3325	02/07/2020 12:00:00 AM	02/07/2000 12:00:00 AM
9577	2020	2	8	20.4175	02/08/2020 12:00:00 AM	02/08/2000 12:00:00 AM
9578	2020	2	9	20.3867	02/09/2020 12:00:00 AM	02/09/2000 12:00:00 AM
9579	2020	2	10	20.2867	02/10/2020 12:00:00 AM	02/10/2000 12:00:00 AM
9580	2020	2	11	20.2579	02/11/2020 12:00:00 AM	02/11/2000 12:00:00 AM
9581	2020	2	12	20.1075	02/12/2020 12:00:00 AM	02/12/2000 12:00:00 AM
9582	2020	2	13	20.0829	02/13/2020 12:00:00 AM	02/13/2000 12:00:00 AM
9583	2020	2	14	20.0546	02/14/2020 12:00:00 AM	02/14/2000 12:00:00 AM
9584	2020	2	15	20.1154	02/15/2020 12:00:00 AM	02/15/2000 12:00:00 AM
9585	2020	2	16	20.1092	02/16/2020 12:00:00 AM	02/16/2000 12:00:00 AM
9586	2020	2	17	20.0942	02/17/2020 12:00:00 AM	02/17/2000 12:00:00 AM
9587	2020	2	18	20.115	02/18/2020 12:00:00 AM	02/18/2000 12:00:00 AM
9588	2020	2	19	20.1075	02/19/2020 12:00:00 AM	02/19/2000 12:00:00 AM
9589	2020	2	20	20.0958	02/20/2020 12:00:00 AM	02/20/2000 12:00:00 AM
9590	2020	2	21	20.1313	02/21/2020 12:00:00 AM	02/21/2000 12:00:00 AM
9591	2020	2	22	20.1258	02/22/2020 12:00:00 AM	02/22/2000 12:00:00 AM
9592	2020	2	23	20.1383	02/23/2020 12:00:00 AM	02/23/2000 12:00:00 AM
9593	2020	2	24	20.1788	02/24/2020 12:00:00 AM	02/24/2000 12:00:00 AM
9594	2020	2	25	20.2712	02/25/2020 12:00:00 AM	02/25/2000 12:00:00 AM
9595	2020	2	26	20.2808	02/26/2020 12:00:00 AM	02/26/2000 12:00:00 AM
9596	2020	2	27	20.2646	02/27/2020 12:00:00 AM	02/27/2000 12:00:00 AM
9597	2020	2	28	20.3212	02/28/2020 12:00:00 AM	02/28/2000 12:00:00 AM
9598	2020	2	29	20.3046	02/29/2020 12:00:00 AM	02/29/2000 12:00:00 AM
9599	2020	3	1	20.3504	03/01/2020 12:00:00 AM	03/01/2000 12:00:00 AM
9600	2020	3	2	20.3863	03/02/2020 12:00:00 AM	03/02/2000 12:00:00 AM
9601	2020	3	3	20.4046	03/03/2020 12:00:00 AM	03/03/2000 12:00:00 AM
9602	2020	3	4	20.4221	03/04/2020 12:00:00 AM	03/04/2000 12:00:00 AM
9603	2020	3	5	20.4508	03/05/2020 12:00:00 AM	03/05/2000 12:00:00 AM
9604	2020	3	6	20.4887	03/06/2020 12:00:00 AM	03/06/2000 12:00:00 AM
9605	2020	3	7	20.47	03/07/2020 12:00:00 AM	03/07/2000 12:00:00 AM
9606	2020	3	8	20.5322	03/08/2020 12:00:00 AM	03/08/2000 12:00:00 AM
9607	2020	3	9	20.5521	03/09/2020 12:00:00 AM	03/09/2000 12:00:00 AM
9608	2020	3	10	20.5683	03/10/2020 12:00:00 AM	03/10/2000 12:00:00 AM
9609	2020	3	11	20.5904	03/11/2020 12:00:00 AM	03/11/2000 12:00:00 AM
9610	2020	3	12	20.6288	03/12/2020 12:00:00 AM	03/12/2000 12:00:00 AM
9611	2020	3	13	20.6592	03/13/2020 12:00:00 AM	03/13/2000 12:00:00 AM
9612	2020	3	14	20.6554	03/14/2020 12:00:00 AM	03/14/2000 12:00:00 AM
9613	2020	3	15	20.6979	03/15/2020 12:00:00 AM	03/15/2000 12:00:00 AM
9614	2020	3	16	20.7117	03/16/2020 12:00:00 AM	03/16/2000 12:00:00 AM
9615	2020	3	17	20.7208	03/17/2020 12:00:00 AM	03/17/2000 12:00:00 AM
9616	2020	3	18	20.7879	03/18/2020 12:00:00 AM	03/18/2000 12:00:00 AM
9617	2020	3	19	20.8033	03/19/2020 12:00:00 AM	03/19/2000 12:00:00 AM
9618	2020	3	20	20.8083	03/20/2020 12:00:00 AM	03/20/2000 12:00:00 AM
9619	2020	3	21	20.8492	03/21/2020 12:00:00 AM	03/21/2000 12:00:00 AM
9620	2020	3	22	20.8833	03/22/2020 12:00:00 AM	03/22/2000 12:00:00 AM
9621	2020	3	23	20.8892	03/23/2020 12:00:00 AM	03/23/2000 12:00:00 AM
9622	2020	3	24	20.9179	03/24/2020 12:00:00 AM	03/24/2000 12:00:00 AM
9623	2020	3	25	20.9608	03/25/2020 12:00:00 AM	03/25/2000 12:00:00 AM
9624	2020	3	26	20.9508	03/26/2020 12:00:00 AM	03/26/2000 12:00:00 AM
9625	2020	3	27	20.9754	03/27/2020 12:00:00 AM	03/27/2000 12:00:00 AM
9626	2020	3	28	21.0087	03/28/2020 12:00:00 AM	03/28/2000 12:00:00 AM
9627	2020	3	29	21.0613	03/29/2020 12:00:00 AM	03/29/2000 12:00:00 AM
9628	2020	3	30	21.0775	03/30/2020 12:00:00 AM	03/30/2000 12:00:00 AM
9629	2020	3	31	21.0925	03/31/2020 12:00:00 AM	03/31/2000 12:00:00 AM
9630	2020	4	1	21.1062	04/01/2020 12:00:00 AM	04/01/2000 12:00:00 AM
9631	2020	4	2	21.125	04/02/2020 12:00:00 AM	04/02/2000 12:00:00 AM
9632	2020	4	3	21.1452	04/03/2020 12:00:00 AM	04/03/2000 12:00:00 AM
9633	2020	4	4	21.155	04/04/2020 12:00:00 AM	04/04/2000 12:00:00 AM
9634	2020	4	5	21.1513	04/05/2020 12:00:00 AM	04/05/2000 12:00:00 AM
9635	2020	4	6	21.1746	04/06/2020 12:00:00 AM	04/06/2000 12:00:00 AM
9636	2020	4	7	21.1867	04/07/2020 12:00:00 AM	04/07/2000 12:00:00 AM
9637	2020	4	8	21.1879	04/08/2020 12:00:00 AM	04/08/2000 12:00:00 AM
9638	2020	4	9	21.2237	04/09/2020 12:00:00 AM	04/09/2000 12:00:00 AM
9639	2020	4	10	21.2367	04/10/2020 12:00:00 AM	04/10/2000 12:00:00 AM
9640	2020	4	11	21.2862	04/11/2020 12:00:00 AM	04/11/2000 12:00:00 AM
9641	2020	4	12	21.3342	04/12/2020 12:00:00 AM	04/12/2000 12:00:00 AM
9642	2020	4	13	21.3858	04/13/2020 12:00:00 AM	04/13/2000 12:00:00 AM
9643	2020	4	14	21.4404	04/14/2020 12:00:00 AM	04/14/2000 12:00:00 AM
9644	2020	4	15	21.4683	04/15/2020 12:00:00 AM	04/15/2000 12:00:00 AM
9645	2020	4	16	21.4708	04/16/2020 12:00:00 AM	04/16/2000 12:00:00 AM
9646	2020	4	17	21.4883	04/17/2020 12:00:00 AM	04/17/2000 12:00:00 AM
9647	2020	4	18	21.5308	04/18/2020 12:00:00 AM	04/18/2000 12:00:00 AM
9648	2020	4	19	21.5642	04/19/2020 12:00:00 AM	04/19/2000 12:00:00 AM
9649	2020	4	20	21.5971	04/20/2020 12:00:00 AM	04/20/2000 12:00:00 AM
9650	2020	4	21	21.6154	04/21/2020 12:00:00 AM	04/21/2000 12:00:00 AM
9651	2020	4	22	21.625	04/22/2020 12:00:00 AM	04/22/2000 12:00:00 AM
9652	2020	4	23	21.7146	04/23/2020 12:00:00 AM	04/23/2000 12:00:00 AM
9653	2020	4	24	21.6529	04/24/2020 12:00:00 AM	04/24/2000 12:00:00 AM
9654	2020	4	25	21.6983	04/25/2020 12:00:00 AM	04/25/2000 12:00:00 AM
9655	2020	4	26	21.7433	04/26/2020 12:00:00 AM	04/26/2000 12:00:00 AM
9656	2020	4	27	21.7679	04/27/2020 12:00:00 AM	04/27/2000 12:00:00 AM
9657	2020	4	28	21.7712	04/28/2020 12:00:00 AM	04/28/2000 12:00:00 AM
9658	2020	4	29	21.8208	04/29/2020 12:00:00 AM	04/29/2000 12:00:00 AM
9659	2020	4	30	21.8608	04/30/2020 12:00:00 AM	04/30/2000 12:00:00 AM
9660	2020	5	1	21.845	05/01/2020 12:00:00 AM	05/01/2000 12:00:00 AM
9661	2020	5	2	21.8692	05/02/2020 12:00:00 AM	05/02/2000 12:00:00 AM
9662	2020	5	3	21.8588	05/03/2020 12:00:00 AM	05/03/2000 12:00:00 AM
9663	2020	5	4	21.8417	05/04/2020 12:00:00 AM	05/04/2000 12:00:00 AM
9664	2020	5	5	21.8621	05/05/2020 12:00:00 AM	05/05/2000 12:00:00 AM
9665	2020	5	6	21.8475	05/06/2020 12:00:00 AM	05/06/2000 12:00:00 AM
9666	2020	5	7	21.8558	05/07/2020 12:00:00 AM	05/07/2000 12:00:00 AM
9667	2020	5	8	21.8496	05/08/2020 12:00:00 AM	05/08/2000 12:00:00 AM
9668	2020	5	9	21.8458	05/09/2020 12:00:00 AM	05/09/2000 12:00:00 AM
9669	2020	5	10	21.8287	05/10/2020 12:00:00 AM	05/10/2000 12:00:00 AM
9670	2020	5	11	21.8438	05/11/2020 12:00:00 AM	05/11/2000 12:00:00 AM
9671	2020	5	12	21.8663	05/12/2020 12:00:00 AM	05/12/2000 12:00:00 AM
9672	2020	5	13	21.8792	05/13/2020 12:00:00 AM	05/13/2000 12:00:00 AM
9673	2020	5	14	21.8779	05/14/2020 12:00:00 AM	05/14/2000 12:00:00 AM
9674	2020	5	15	21.8388	05/15/2020 12:00:00 AM	05/15/2000 12:00:00 AM
9675	2020	5	16	21.8483	05/16/2020 12:00:00 AM	05/16/2000 12:00:00 AM
9676	2020	5	17	21.8896	05/17/2020 12:00:00 AM	05/17/2000 12:00:00 AM
9677	2020	5	18	21.8929	05/18/2020 12:00:00 AM	05/18/2000 12:00:00 AM
9678	2020	5	19	21.9108	05/19/2020 12:00:00 AM	05/19/2000 12:00:00 AM
9679	2020	5	20	21.9254	05/20/2020 12:00:00 AM	05/20/2000 12:00:00 AM
9680	2020	5	21	21.9875	05/21/2020 12:00:00 AM	05/21/2000 12:00:00 AM
9681	2020	5	22	22.0237	05/22/2020 12:00:00 AM	05/22/2000 12:00:00 AM
9682	2020	5	23	22	05/23/2020 12:00:00 AM	05/23/2000 12:00:00 AM
9683	2020	5	24	21.9612	05/24/2020 12:00:00 AM	05/24/2000 12:00:00 AM
9684	2020	5	25	21.9842	05/25/2020 12:00:00 AM	05/25/2000 12:00:00 AM
9685	2020	5	26	21.9579	05/26/2020 12:00:00 AM	05/26/2000 12:00:00 AM
9686	2020	5	27	21.9812	05/27/2020 12:00:00 AM	05/27/2000 12:00:00 AM
9687	2020	5	28	22.0092	05/28/2020 12:00:00 AM	05/28/2000 12:00:00 AM
9688	2020	5	29	21.9417	05/29/2020 12:00:00 AM	05/29/2000 12:00:00 AM
9689	2020	5	30	21.9587	05/30/2020 12:00:00 AM	05/30/2000 12:00:00 AM
9690	2020	5	31	21.9421	05/31/2020 12:00:00 AM	05/31/2000 12:00:00 AM
9691	2020	6	1	21.9117	06/01/2020 12:00:00 AM	06/01/2000 12:00:00 AM
9692	2020	6	2	21.9708	06/02/2020 12:00:00 AM	06/02/2000 12:00:00 AM
9693	2020	6	3	21.9333	06/03/2020 12:00:00 AM	06/03/2000 12:00:00 AM
9694	2020	6	4	21.945	06/04/2020 12:00:00 AM	06/04/2000 12:00:00 AM
9695	2020	6	5	21.9421	06/05/2020 12:00:00 AM	06/05/2000 12:00:00 AM
9696	2020	6	6	21.8663	06/06/2020 12:00:00 AM	06/06/2000 12:00:00 AM
9697	2020	6	7	21.9325	06/07/2020 12:00:00 AM	06/07/2000 12:00:00 AM
9698	2020	6	8	21.9213	06/08/2020 12:00:00 AM	06/08/2000 12:00:00 AM
9699	2020	6	9	21.9483	06/09/2020 12:00:00 AM	06/09/2000 12:00:00 AM
9700	2020	6	10	21.9233	06/10/2020 12:00:00 AM	06/10/2000 12:00:00 AM
9701	2020	6	11	21.9337	06/11/2020 12:00:00 AM	06/11/2000 12:00:00 AM
9702	2020	6	12	21.9575	06/12/2020 12:00:00 AM	06/12/2000 12:00:00 AM
9703	2020	6	13	21.9504	06/13/2020 12:00:00 AM	06/13/2000 12:00:00 AM
9704	2020	6	14	21.9413	06/14/2020 12:00:00 AM	06/14/2000 12:00:00 AM
9705	2020	6	15	21.9417	06/15/2020 12:00:00 AM	06/15/2000 12:00:00 AM
9706	2020	6	16	21.9537	06/16/2020 12:00:00 AM	06/16/2000 12:00:00 AM
9707	2020	6	17	21.9458	06/17/2020 12:00:00 AM	06/17/2000 12:00:00 AM
9708	2020	6	18	21.9275	06/18/2020 12:00:00 AM	06/18/2000 12:00:00 AM
9709	2020	6	19	21.95	06/19/2020 12:00:00 AM	06/19/2000 12:00:00 AM
9710	2020	6	20	21.9317	06/20/2020 12:00:00 AM	06/20/2000 12:00:00 AM
9711	2020	6	21	21.8837	06/21/2020 12:00:00 AM	06/21/2000 12:00:00 AM
9712	2020	6	22	21.8875	06/22/2020 12:00:00 AM	06/22/2000 12:00:00 AM
9713	2020	6	23	21.9138	06/23/2020 12:00:00 AM	06/23/2000 12:00:00 AM
9714	2020	6	24	21.8871	06/24/2020 12:00:00 AM	06/24/2000 12:00:00 AM
9715	2020	6	25	21.88	06/25/2020 12:00:00 AM	06/25/2000 12:00:00 AM
9716	2020	6	26	21.8837	06/26/2020 12:00:00 AM	06/26/2000 12:00:00 AM
9717	2020	6	27	21.8887	06/27/2020 12:00:00 AM	06/27/2000 12:00:00 AM
9718	2020	6	28	21.8842	06/28/2020 12:00:00 AM	06/28/2000 12:00:00 AM
9719	2020	6	29	21.7971	06/29/2020 12:00:00 AM	06/29/2000 12:00:00 AM
9720	2020	6	30	21.7921	06/30/2020 12:00:00 AM	06/30/2000 12:00:00 AM
9721	2020	7	1	21.7904	07/01/2020 12:00:00 AM	07/01/2000 12:00:00 AM
9722	2020	7	2	21.7638	07/02/2020 12:00:00 AM	07/02/2000 12:00:00 AM
9723	2020	7	3	21.7408	07/03/2020 12:00:00 AM	07/03/2000 12:00:00 AM
9724	2020	7	4	21.7304	07/04/2020 12:00:00 AM	07/04/2000 12:00:00 AM
9725	2020	7	5	21.7204	07/05/2020 12:00:00 AM	07/05/2000 12:00:00 AM
9726	2020	7	6	21.72	07/06/2020 12:00:00 AM	07/06/2000 12:00:00 AM
9727	2020	7	7	21.7054	07/07/2020 12:00:00 AM	07/07/2000 12:00:00 AM
9728	2020	7	8	21.6829	07/08/2020 12:00:00 AM	07/08/2000 12:00:00 AM
9729	2020	7	9	21.6796	07/09/2020 12:00:00 AM	07/09/2000 12:00:00 AM
9730	2020	7	10	21.6633	07/10/2020 12:00:00 AM	07/10/2000 12:00:00 AM
9731	2020	7	11	21.6471	07/11/2020 12:00:00 AM	07/11/2000 12:00:00 AM
9732	2020	7	12	21.6458	07/12/2020 12:00:00 AM	07/12/2000 12:00:00 AM
9733	2020	7	13	21.6187	07/13/2020 12:00:00 AM	07/13/2000 12:00:00 AM
9734	2020	7	14	21.6058	07/14/2020 12:00:00 AM	07/14/2000 12:00:00 AM
9735	2020	7	15	21.5854	07/15/2020 12:00:00 AM	07/15/2000 12:00:00 AM
9736	2020	7	16	21.5842	07/16/2020 12:00:00 AM	07/16/2000 12:00:00 AM
9737	2020	7	17	21.5787	07/17/2020 12:00:00 AM	07/17/2000 12:00:00 AM
9738	2020	7	18	21.5621	07/18/2020 12:00:00 AM	07/18/2000 12:00:00 AM
9739	2020	7	19	21.5404	07/19/2020 12:00:00 AM	07/19/2000 12:00:00 AM
9740	2020	7	20	21.5287	07/20/2020 12:00:00 AM	07/20/2000 12:00:00 AM
9741	2020	7	21	21.52	07/21/2020 12:00:00 AM	07/21/2000 12:00:00 AM
9742	2020	7	22	21.5042	07/22/2020 12:00:00 AM	07/22/2000 12:00:00 AM
9743	2020	7	23	21.4808	07/23/2020 12:00:00 AM	07/23/2000 12:00:00 AM
9744	2020	7	24	21.4579	07/24/2020 12:00:00 AM	07/24/2000 12:00:00 AM
9745	2020	7	25	21.4196	07/25/2020 12:00:00 AM	07/25/2000 12:00:00 AM
9746	2020	7	26	21.3971	07/26/2020 12:00:00 AM	07/26/2000 12:00:00 AM
9747	2020	7	27	21.3754	07/27/2020 12:00:00 AM	07/27/2000 12:00:00 AM
9748	2020	7	28	21.3525	07/28/2020 12:00:00 AM	07/28/2000 12:00:00 AM
9749	2020	7	29	21.3229	07/29/2020 12:00:00 AM	07/29/2000 12:00:00 AM
9750	2020	7	30	21.2987	07/30/2020 12:00:00 AM	07/30/2000 12:00:00 AM
9751	2020	7	31	21.2804	07/31/2020 12:00:00 AM	07/31/2000 12:00:00 AM
9752	2020	8	1	21.2558	08/01/2020 12:00:00 AM	08/01/2000 12:00:00 AM
9753	2020	8	2	21.2304	08/02/2020 12:00:00 AM	08/02/2000 12:00:00 AM
9754	2020	8	3	21.2179	08/03/2020 12:00:00 AM	08/03/2000 12:00:00 AM
9755	2020	8	4	21.19	08/04/2020 12:00:00 AM	08/04/2000 12:00:00 AM
9756	2020	8	5	21.1721	08/05/2020 12:00:00 AM	08/05/2000 12:00:00 AM
9757	2020	8	6	21.1767	08/06/2020 12:00:00 AM	08/06/2000 12:00:00 AM
9758	2020	8	7	21.1562	08/07/2020 12:00:00 AM	08/07/2000 12:00:00 AM
9759	2020	8	8	21.1475	08/08/2020 12:00:00 AM	08/08/2000 12:00:00 AM
9760	2020	8	9	21.1321	08/09/2020 12:00:00 AM	08/09/2000 12:00:00 AM
9761	2020	8	10	21.1158	08/10/2020 12:00:00 AM	08/10/2000 12:00:00 AM
9762	2020	8	11	21.1033	08/11/2020 12:00:00 AM	08/11/2000 12:00:00 AM
9763	2020	8	12	21.0842	08/12/2020 12:00:00 AM	08/12/2000 12:00:00 AM
9764	2020	8	13	21.065	08/13/2020 12:00:00 AM	08/13/2000 12:00:00 AM
9765	2020	8	14	21.0417	08/14/2020 12:00:00 AM	08/14/2000 12:00:00 AM
9766	2020	8	15	21.0325	08/15/2020 12:00:00 AM	08/15/2000 12:00:00 AM
9767	2020	8	16	21.0338	08/16/2020 12:00:00 AM	08/16/2000 12:00:00 AM
9768	2020	8	17	21.0329	08/17/2020 12:00:00 AM	08/17/2000 12:00:00 AM
9769	2020	8	18	21.02	08/18/2020 12:00:00 AM	08/18/2000 12:00:00 AM
9770	2020	8	19	21.015	08/19/2020 12:00:00 AM	08/19/2000 12:00:00 AM
9771	2020	8	20	21.0113	08/20/2020 12:00:00 AM	08/20/2000 12:00:00 AM
9772	2020	8	21	21.0138	08/21/2020 12:00:00 AM	08/21/2000 12:00:00 AM
9773	2020	8	22	21.0117	08/22/2020 12:00:00 AM	08/22/2000 12:00:00 AM
9774	2020	8	23	20.9908	08/23/2020 12:00:00 AM	08/23/2000 12:00:00 AM
9775	2020	8	24	20.9833	08/24/2020 12:00:00 AM	08/24/2000 12:00:00 AM
9776	2020	8	25	20.9667	08/25/2020 12:00:00 AM	08/25/2000 12:00:00 AM
9777	2020	8	26	20.9496	08/26/2020 12:00:00 AM	08/26/2000 12:00:00 AM
9778	2020	8	27	20.9379	08/27/2020 12:00:00 AM	08/27/2000 12:00:00 AM
9779	2020	8	28	20.9258	08/28/2020 12:00:00 AM	08/28/2000 12:00:00 AM
9780	2020	8	29	20.9129	08/29/2020 12:00:00 AM	08/29/2000 12:00:00 AM
9781	2020	8	30	20.9092	08/30/2020 12:00:00 AM	08/30/2000 12:00:00 AM
9782	2020	8	31	20.8938	08/31/2020 12:00:00 AM	08/31/2000 12:00:00 AM
9783	2020	9	1	20.8958	09/01/2020 12:00:00 AM	09/01/2000 12:00:00 AM
9784	2020	9	2	20.8108	09/02/2020 12:00:00 AM	09/02/2000 12:00:00 AM
9785	2020	9	3	20.6996	09/03/2020 12:00:00 AM	09/03/2000 12:00:00 AM
9786	2020	9	4	20.6904	09/04/2020 12:00:00 AM	09/04/2000 12:00:00 AM
9787	2020	9	5	20.6254	09/05/2020 12:00:00 AM	09/05/2000 12:00:00 AM
9788	2020	9	6	20.5175	09/06/2020 12:00:00 AM	09/06/2000 12:00:00 AM
9789	2020	9	7	20.4429	09/07/2020 12:00:00 AM	09/07/2000 12:00:00 AM
9790	2020	9	8	20.4	09/08/2020 12:00:00 AM	09/08/2000 12:00:00 AM
9791	2020	9	9	20.3863	09/09/2020 12:00:00 AM	09/09/2000 12:00:00 AM
9792	2020	9	10	20.3108	09/10/2020 12:00:00 AM	09/10/2000 12:00:00 AM
9793	2020	9	11	20.265	09/11/2020 12:00:00 AM	09/11/2000 12:00:00 AM
9794	2020	9	12	20.2404	09/12/2020 12:00:00 AM	09/12/2000 12:00:00 AM
9795	2020	9	13	20.2383	09/13/2020 12:00:00 AM	09/13/2000 12:00:00 AM
9796	2020	9	14	20.2338	09/14/2020 12:00:00 AM	09/14/2000 12:00:00 AM
9797	2020	9	15	20.2488	09/15/2020 12:00:00 AM	09/15/2000 12:00:00 AM
9798	2020	9	16	20.2583	09/16/2020 12:00:00 AM	09/16/2000 12:00:00 AM
9799	2020	9	17	20.2558	09/17/2020 12:00:00 AM	09/17/2000 12:00:00 AM
9800	2020	9	18	20.2812	09/18/2020 12:00:00 AM	09/18/2000 12:00:00 AM
9801	2020	9	19	20.3071	09/19/2020 12:00:00 AM	09/19/2000 12:00:00 AM
9802	2020	9	20	20.3588	09/20/2020 12:00:00 AM	09/20/2000 12:00:00 AM
9803	2020	9	21	20.365	09/21/2020 12:00:00 AM	09/21/2000 12:00:00 AM
9804	2020	9	22	20.3704	09/22/2020 12:00:00 AM	09/22/2000 12:00:00 AM
9805	2020	9	23	20.4521	09/23/2020 12:00:00 AM	09/23/2000 12:00:00 AM
9806	2020	9	24	20.5833	09/24/2020 12:00:00 AM	09/24/2000 12:00:00 AM
9807	2020	9	25	20.7013	09/25/2020 12:00:00 AM	09/25/2000 12:00:00 AM
9808	2020	9	26	20.7758	09/26/2020 12:00:00 AM	09/26/2000 12:00:00 AM
9809	2020	9	27	20.7854	09/27/2020 12:00:00 AM	09/27/2000 12:00:00 AM
9810	2020	9	28	20.8137	09/28/2020 12:00:00 AM	09/28/2000 12:00:00 AM
9811	2020	9	29	20.8388	09/29/2020 12:00:00 AM	09/29/2000 12:00:00 AM
9812	2020	9	30	20.8496	09/30/2020 12:00:00 AM	09/30/2000 12:00:00 AM
9813	2020	10	1	20.8721	10/01/2020 12:00:00 AM	10/01/2000 12:00:00 AM
9814	2020	10	2	20.8883	10/02/2020 12:00:00 AM	10/02/2000 12:00:00 AM
9815	2020	10	3	20.8892	10/03/2020 12:00:00 AM	10/03/2000 12:00:00 AM
9816	2020	10	4	20.8871	10/04/2020 12:00:00 AM	10/04/2000 12:00:00 AM
9817	2020	10	5	20.8633	10/05/2020 12:00:00 AM	10/05/2000 12:00:00 AM
9818	2020	10	6	20.8571	10/06/2020 12:00:00 AM	10/06/2000 12:00:00 AM
9819	2020	10	7	20.8596	10/07/2020 12:00:00 AM	10/07/2000 12:00:00 AM
9820	2020	10	8	20.8742	10/08/2020 12:00:00 AM	10/08/2000 12:00:00 AM
9821	2020	10	9	20.8517	10/09/2020 12:00:00 AM	10/09/2000 12:00:00 AM
9822	2020	10	10	20.8546	10/10/2020 12:00:00 AM	10/10/2000 12:00:00 AM
9823	2020	10	11	20.7921	10/11/2020 12:00:00 AM	10/11/2000 12:00:00 AM
9824	2020	10	12	20.8212	10/12/2020 12:00:00 AM	10/12/2000 12:00:00 AM
9825	2020	10	13	20.8658	10/13/2020 12:00:00 AM	10/13/2000 12:00:00 AM
9826	2020	10	14	20.8092	10/14/2020 12:00:00 AM	10/14/2000 12:00:00 AM
9827	2020	10	15	20.7383	10/15/2020 12:00:00 AM	10/15/2000 12:00:00 AM
9828	2020	10	16	20.775	10/16/2020 12:00:00 AM	10/16/2000 12:00:00 AM
9829	2020	10	17	20.7758	10/17/2020 12:00:00 AM	10/17/2000 12:00:00 AM
9830	2020	10	18	20.7308	10/18/2020 12:00:00 AM	10/18/2000 12:00:00 AM
9831	2020	10	19	20.7225	10/19/2020 12:00:00 AM	10/19/2000 12:00:00 AM
9832	2020	10	25	20.615	10/25/2020 12:00:00 AM	10/25/2000 12:00:00 AM
9833	2020	10	26	20.5929	10/26/2020 12:00:00 AM	10/26/2000 12:00:00 AM
9834	2020	10	27	20.5496	10/27/2020 12:00:00 AM	10/27/2000 12:00:00 AM
9835	2020	10	28	20.5346	10/28/2020 12:00:00 AM	10/28/2000 12:00:00 AM
9836	2020	10	29	20.5038	10/29/2020 12:00:00 AM	10/29/2000 12:00:00 AM
9837	2020	11	2	20.4275	11/02/2020 12:00:00 AM	11/02/2000 12:00:00 AM
9838	2020	11	3	20.4387	11/03/2020 12:00:00 AM	11/03/2000 12:00:00 AM
9839	2020	11	4	20.3671	11/04/2020 12:00:00 AM	11/04/2000 12:00:00 AM
9840	2020	11	5	20.3396	11/05/2020 12:00:00 AM	11/05/2000 12:00:00 AM
9841	2020	11	6	20.3558	11/06/2020 12:00:00 AM	11/06/2000 12:00:00 AM
9842	2020	11	7	20.36	11/07/2020 12:00:00 AM	11/07/2000 12:00:00 AM
9843	2020	11	8	20.3467	11/08/2020 12:00:00 AM	11/08/2000 12:00:00 AM
9844	2020	11	9	20.3521	11/09/2020 12:00:00 AM	11/09/2000 12:00:00 AM
9845	2020	11	10	20.2921	11/10/2020 12:00:00 AM	11/10/2000 12:00:00 AM
9846	2020	11	11	20.2838	11/11/2020 12:00:00 AM	11/11/2000 12:00:00 AM
9847	2020	11	12	20.3058	11/12/2020 12:00:00 AM	11/12/2000 12:00:00 AM
9848	2020	11	13	20.2833	11/13/2020 12:00:00 AM	11/13/2000 12:00:00 AM
9849	2020	11	14	20.2429	11/14/2020 12:00:00 AM	11/14/2000 12:00:00 AM
9850	2020	11	15	20.2592	11/15/2020 12:00:00 AM	11/15/2000 12:00:00 AM
9851	2020	11	16	20.2433	11/16/2020 12:00:00 AM	11/16/2000 12:00:00 AM
9852	2020	11	17	20.2133	11/17/2020 12:00:00 AM	11/17/2000 12:00:00 AM
9853	2020	11	18	20.2067	11/18/2020 12:00:00 AM	11/18/2000 12:00:00 AM
9854	2020	11	19	20.1467	11/19/2020 12:00:00 AM	11/19/2000 12:00:00 AM
9855	2020	11	20	20.1904	11/20/2020 12:00:00 AM	11/20/2000 12:00:00 AM
9856	2020	11	21	20.1221	11/21/2020 12:00:00 AM	11/21/2000 12:00:00 AM
9857	2020	11	22	20.135	11/22/2020 12:00:00 AM	11/22/2000 12:00:00 AM
9858	2020	11	23	20.1283	11/23/2020 12:00:00 AM	11/23/2000 12:00:00 AM
9859	2020	11	24	20.1075	11/24/2020 12:00:00 AM	11/24/2000 12:00:00 AM
9860	2020	11	25	20.0896	11/25/2020 12:00:00 AM	11/25/2000 12:00:00 AM
9861	2020	11	26	20.0817	11/26/2020 12:00:00 AM	11/26/2000 12:00:00 AM
9862	2020	11	27	20.0637	11/27/2020 12:00:00 AM	11/27/2000 12:00:00 AM
9863	2020	11	28	20.0383	11/28/2020 12:00:00 AM	11/28/2000 12:00:00 AM
9864	2020	11	29	20.0554	11/29/2020 12:00:00 AM	11/29/2000 12:00:00 AM
9865	2020	11	30	20.0246	11/30/2020 12:00:00 AM	11/30/2000 12:00:00 AM
9866	2020	12	1	19.9808	12/01/2020 12:00:00 AM	12/01/2000 12:00:00 AM
9867	2020	12	2	20.0017	12/02/2020 12:00:00 AM	12/02/2000 12:00:00 AM
9868	2020	12	3	20.0342	12/03/2020 12:00:00 AM	12/03/2000 12:00:00 AM
9869	2020	12	4	20.0025	12/04/2020 12:00:00 AM	12/04/2000 12:00:00 AM
9870	2020	12	5	20.0083	12/05/2020 12:00:00 AM	12/05/2000 12:00:00 AM
9871	2020	12	6	20.0071	12/06/2020 12:00:00 AM	12/06/2000 12:00:00 AM
9872	2020	12	7	19.9825	12/07/2020 12:00:00 AM	12/07/2000 12:00:00 AM
9873	2020	12	8	19.9746	12/08/2020 12:00:00 AM	12/08/2000 12:00:00 AM
9874	2020	12	9	20.0342	12/09/2020 12:00:00 AM	12/09/2000 12:00:00 AM
9875	2020	12	10	19.9867	12/10/2020 12:00:00 AM	12/10/2000 12:00:00 AM
9876	2020	12	11	19.9929	12/11/2020 12:00:00 AM	12/11/2000 12:00:00 AM
9877	2020	12	12	20.0075	12/12/2020 12:00:00 AM	12/12/2000 12:00:00 AM
9878	2020	12	13	20.0025	12/13/2020 12:00:00 AM	12/13/2000 12:00:00 AM
9879	2020	12	14	19.9958	12/14/2020 12:00:00 AM	12/14/2000 12:00:00 AM
9880	2020	12	15	20.0188	12/15/2020 12:00:00 AM	12/15/2000 12:00:00 AM
9881	2020	12	16	20.0258	12/16/2020 12:00:00 AM	12/16/2000 12:00:00 AM
9882	2020	12	17	20.0338	12/17/2020 12:00:00 AM	12/17/2000 12:00:00 AM
9883	2020	12	18	20.0446	12/18/2020 12:00:00 AM	12/18/2000 12:00:00 AM
9884	2020	12	19	20.0108	12/19/2020 12:00:00 AM	12/19/2000 12:00:00 AM
9885	2020	12	20	20.0175	12/20/2020 12:00:00 AM	12/20/2000 12:00:00 AM
9886	2020	12	21	20.09	12/21/2020 12:00:00 AM	12/21/2000 12:00:00 AM
9887	2020	12	22	20.0721	12/22/2020 12:00:00 AM	12/22/2000 12:00:00 AM
9888	2020	12	23	19.9933	12/23/2020 12:00:00 AM	12/23/2000 12:00:00 AM
9889	2020	12	24	20.0004	12/24/2020 12:00:00 AM	12/24/2000 12:00:00 AM
9890	2020	12	25	19.9958	12/25/2020 12:00:00 AM	12/25/2000 12:00:00 AM
9891	2020	12	26	19.9954	12/26/2020 12:00:00 AM	12/26/2000 12:00:00 AM
9892	2020	12	27	19.9933	12/27/2020 12:00:00 AM	12/27/2000 12:00:00 AM
9893	2020	12	28	20.0167	12/28/2020 12:00:00 AM	12/28/2000 12:00:00 AM
9894	2020	12	29	20.0213	12/29/2020 12:00:00 AM	12/29/2000 12:00:00 AM
9895	2020	12	30	20.0287	12/30/2020 12:00:00 AM	12/30/2000 12:00:00 AM
9896	2020	12	31	20.0008	12/31/2020 12:00:00 AM	12/31/2000 12:00:00 AM
9897	2021	1	1	20.0183	01/01/2021 12:00:00 AM	01/01/2000 12:00:00 AM
9898	2021	1	2	20.0267	01/02/2021 12:00:00 AM	01/02/2000 12:00:00 AM
9899	2021	1	3	20.0617	01/03/2021 12:00:00 AM	01/03/2000 12:00:00 AM
9900	2021	1	4	19.9917	01/04/2021 12:00:00 AM	01/04/2000 12:00:00 AM
9901	2021	1	5	19.9775	01/05/2021 12:00:00 AM	01/05/2000 12:00:00 AM
9902	2021	1	6	20.0025	01/06/2021 12:00:00 AM	01/06/2000 12:00:00 AM
9903	2021	1	7	19.9904	01/07/2021 12:00:00 AM	01/07/2000 12:00:00 AM
9904	2021	1	8	20.0146	01/08/2021 12:00:00 AM	01/08/2000 12:00:00 AM
9905	2021	1	9	19.9971	01/09/2021 12:00:00 AM	01/09/2000 12:00:00 AM
9906	2021	1	10	20.0138	01/10/2021 12:00:00 AM	01/10/2000 12:00:00 AM
9907	2021	1	11	20.0296	01/11/2021 12:00:00 AM	01/11/2000 12:00:00 AM
9908	2021	1	12	20.0504	01/12/2021 12:00:00 AM	01/12/2000 12:00:00 AM
9909	2021	1	13	20.0292	01/13/2021 12:00:00 AM	01/13/2000 12:00:00 AM
9910	2021	1	14	20.0188	01/14/2021 12:00:00 AM	01/14/2000 12:00:00 AM
9911	2021	1	15	19.9942	01/15/2021 12:00:00 AM	01/15/2000 12:00:00 AM
9912	2021	1	16	20.0117	01/16/2021 12:00:00 AM	01/16/2000 12:00:00 AM
9913	2021	1	17	20.0175	01/17/2021 12:00:00 AM	01/17/2000 12:00:00 AM
9914	2021	1	18	19.9996	01/18/2021 12:00:00 AM	01/18/2000 12:00:00 AM
9915	2021	1	19	20.0117	01/19/2021 12:00:00 AM	01/19/2000 12:00:00 AM
9916	2021	1	20	20.0058	01/20/2021 12:00:00 AM	01/20/2000 12:00:00 AM
9917	2021	1	21	20.0017	01/21/2021 12:00:00 AM	01/21/2000 12:00:00 AM
9918	2021	1	22	20.0033	01/22/2021 12:00:00 AM	01/22/2000 12:00:00 AM
9919	2021	1	23	20.0179	01/23/2021 12:00:00 AM	01/23/2000 12:00:00 AM
9920	2021	1	24	20.0154	01/24/2021 12:00:00 AM	01/24/2000 12:00:00 AM
9921	2021	1	25	19.9958	01/25/2021 12:00:00 AM	01/25/2000 12:00:00 AM
9922	2021	1	26	20.01	01/26/2021 12:00:00 AM	01/26/2000 12:00:00 AM
9923	2021	1	27	19.9996	01/27/2021 12:00:00 AM	01/27/2000 12:00:00 AM
9924	2021	1	28	20.0117	01/28/2021 12:00:00 AM	01/28/2000 12:00:00 AM
9925	2021	1	29	19.9858	01/29/2021 12:00:00 AM	01/29/2000 12:00:00 AM
9926	2021	1	30	20.0171	01/30/2021 12:00:00 AM	01/30/2000 12:00:00 AM
9927	2021	1	31	20.0075	01/31/2021 12:00:00 AM	01/31/2000 12:00:00 AM
9928	2021	2	1	20.0217	02/01/2021 12:00:00 AM	02/01/2000 12:00:00 AM
9929	2021	2	2	20.0079	02/02/2021 12:00:00 AM	02/02/2000 12:00:00 AM
9930	2021	2	3	19.9775	02/03/2021 12:00:00 AM	02/03/2000 12:00:00 AM
9931	2021	2	4	20.0179	02/04/2021 12:00:00 AM	02/04/2000 12:00:00 AM
9932	2021	2	5	20.0104	02/05/2021 12:00:00 AM	02/05/2000 12:00:00 AM
9933	2021	2	6	20.0175	02/06/2021 12:00:00 AM	02/06/2000 12:00:00 AM
9934	2021	2	7	19.9962	02/07/2021 12:00:00 AM	02/07/2000 12:00:00 AM
9935	2021	2	8	20.0346	02/08/2021 12:00:00 AM	02/08/2000 12:00:00 AM
9936	2021	2	9	19.9804	02/09/2021 12:00:00 AM	02/09/2000 12:00:00 AM
9937	2021	2	10	20.02	02/10/2021 12:00:00 AM	02/10/2000 12:00:00 AM
9938	2021	2	11	19.9783	02/11/2021 12:00:00 AM	02/11/2000 12:00:00 AM
9939	2021	2	12	20.0087	02/12/2021 12:00:00 AM	02/12/2000 12:00:00 AM
9940	2021	2	13	20.0058	02/13/2021 12:00:00 AM	02/13/2000 12:00:00 AM
9941	2021	2	14	20.0104	02/14/2021 12:00:00 AM	02/14/2000 12:00:00 AM
9942	2021	2	15	20.0212	02/15/2021 12:00:00 AM	02/15/2000 12:00:00 AM
9943	2021	2	16	20.0317	02/16/2021 12:00:00 AM	02/16/2000 12:00:00 AM
9944	2021	2	17	20.0546	02/17/2021 12:00:00 AM	02/17/2000 12:00:00 AM
9945	2021	2	18	20.0933	02/18/2021 12:00:00 AM	02/18/2000 12:00:00 AM
9946	2021	2	19	20.1337	02/19/2021 12:00:00 AM	02/19/2000 12:00:00 AM
9947	2021	2	20	20.0858	02/20/2021 12:00:00 AM	02/20/2000 12:00:00 AM
9948	2021	2	21	20.1617	02/21/2021 12:00:00 AM	02/21/2000 12:00:00 AM
9949	2021	2	22	20.2617	02/22/2021 12:00:00 AM	02/22/2000 12:00:00 AM
9950	2021	2	23	20.2446	02/23/2021 12:00:00 AM	02/23/2000 12:00:00 AM
9951	2021	2	24	20.2133	02/24/2021 12:00:00 AM	02/24/2000 12:00:00 AM
9952	2021	2	25	20.3475	02/25/2021 12:00:00 AM	02/25/2000 12:00:00 AM
9953	2021	2	26	20.3333	02/26/2021 12:00:00 AM	02/26/2000 12:00:00 AM
9954	2021	2	27	20.3508	02/27/2021 12:00:00 AM	02/27/2000 12:00:00 AM
9955	2021	2	28	20.3683	02/28/2021 12:00:00 AM	02/28/2000 12:00:00 AM
9956	2021	3	1	20.3829	03/01/2021 12:00:00 AM	03/01/2000 12:00:00 AM
9957	2021	3	2	20.4333	03/02/2021 12:00:00 AM	03/02/2000 12:00:00 AM
9958	2021	3	3	20.4492	03/03/2021 12:00:00 AM	03/03/2000 12:00:00 AM
9959	2021	3	4	20.4971	03/04/2021 12:00:00 AM	03/04/2000 12:00:00 AM
9960	2021	3	5	20.5217	03/05/2021 12:00:00 AM	03/05/2000 12:00:00 AM
9961	2021	3	6	20.4929	03/06/2021 12:00:00 AM	03/06/2000 12:00:00 AM
9962	2021	3	7	20.5871	03/07/2021 12:00:00 AM	03/07/2000 12:00:00 AM
9963	2021	3	8	20.6229	03/08/2021 12:00:00 AM	03/08/2000 12:00:00 AM
9964	2021	3	9	20.6137	03/09/2021 12:00:00 AM	03/09/2000 12:00:00 AM
9965	2021	3	10	20.64	03/10/2021 12:00:00 AM	03/10/2000 12:00:00 AM
9966	2021	3	11	20.7092	03/11/2021 12:00:00 AM	03/11/2000 12:00:00 AM
9967	2021	3	12	20.6863	03/12/2021 12:00:00 AM	03/12/2000 12:00:00 AM
9968	2021	3	13	20.7025	03/13/2021 12:00:00 AM	03/13/2000 12:00:00 AM
9969	2021	3	14	20.7909	03/14/2021 12:00:00 AM	03/14/2000 12:00:00 AM
9970	2021	3	15	20.8017	03/15/2021 12:00:00 AM	03/15/2000 12:00:00 AM
9971	2021	3	16	20.7967	03/16/2021 12:00:00 AM	03/16/2000 12:00:00 AM
9972	2021	3	17	20.8479	03/17/2021 12:00:00 AM	03/17/2000 12:00:00 AM
9973	2021	3	18	20.9	03/18/2021 12:00:00 AM	03/18/2000 12:00:00 AM
9974	2021	3	19	20.9108	03/19/2021 12:00:00 AM	03/19/2000 12:00:00 AM
9975	2021	3	20	20.9446	03/20/2021 12:00:00 AM	03/20/2000 12:00:00 AM
9976	2021	3	21	20.9946	03/21/2021 12:00:00 AM	03/21/2000 12:00:00 AM
9977	2021	3	22	21.0133	03/22/2021 12:00:00 AM	03/22/2000 12:00:00 AM
9978	2021	3	23	21.0246	03/23/2021 12:00:00 AM	03/23/2000 12:00:00 AM
9979	2021	3	24	21.0625	03/24/2021 12:00:00 AM	03/24/2000 12:00:00 AM
9980	2021	3	25	21.1229	03/25/2021 12:00:00 AM	03/25/2000 12:00:00 AM
9981	2021	3	26	21.0954	03/26/2021 12:00:00 AM	03/26/2000 12:00:00 AM
9982	2021	3	27	21.145	03/27/2021 12:00:00 AM	03/27/2000 12:00:00 AM
9983	2021	3	28	21.1958	03/28/2021 12:00:00 AM	03/28/2000 12:00:00 AM
9984	2021	3	29	21.2104	03/29/2021 12:00:00 AM	03/29/2000 12:00:00 AM
9985	2021	3	30	21.2442	03/30/2021 12:00:00 AM	03/30/2000 12:00:00 AM
9986	2021	3	31	21.2825	03/31/2021 12:00:00 AM	03/31/2000 12:00:00 AM
9987	2021	4	1	21.3125	04/01/2021 12:00:00 AM	04/01/2000 12:00:00 AM
9988	2021	4	2	21.3293	04/02/2021 12:00:00 AM	04/02/2000 12:00:00 AM
9989	2021	4	3	21.3175	04/03/2021 12:00:00 AM	04/03/2000 12:00:00 AM
9990	2021	4	4	21.3463	04/04/2021 12:00:00 AM	04/04/2000 12:00:00 AM
9991	2021	4	5	21.3825	04/05/2021 12:00:00 AM	04/05/2000 12:00:00 AM
9992	2021	4	6	21.435	04/06/2021 12:00:00 AM	04/06/2000 12:00:00 AM
9993	2021	4	7	21.4433	04/07/2021 12:00:00 AM	04/07/2000 12:00:00 AM
9994	2021	4	8	21.4496	04/08/2021 12:00:00 AM	04/08/2000 12:00:00 AM
9995	2021	4	9	21.4446	04/09/2021 12:00:00 AM	04/09/2000 12:00:00 AM
9996	2021	4	10	21.4779	04/10/2021 12:00:00 AM	04/10/2000 12:00:00 AM
9997	2021	4	11	21.5133	04/11/2021 12:00:00 AM	04/11/2000 12:00:00 AM
9998	2021	4	12	21.525	04/12/2021 12:00:00 AM	04/12/2000 12:00:00 AM
9999	2021	4	13	21.5529	04/13/2021 12:00:00 AM	04/13/2000 12:00:00 AM
10000	2021	4	14	21.6033	04/14/2021 12:00:00 AM	04/14/2000 12:00:00 AM
10001	2021	4	15	21.5975	04/15/2021 12:00:00 AM	04/15/2000 12:00:00 AM
10002	2021	4	16	21.5925	04/16/2021 12:00:00 AM	04/16/2000 12:00:00 AM
10003	2021	4	17	21.6217	04/17/2021 12:00:00 AM	04/17/2000 12:00:00 AM
10004	2021	4	18	21.6522	04/18/2021 12:00:00 AM	04/18/2000 12:00:00 AM
10005	2021	4	19	21.6713	04/19/2021 12:00:00 AM	04/19/2000 12:00:00 AM
10006	2021	4	20	21.6925	04/20/2021 12:00:00 AM	04/20/2000 12:00:00 AM
10007	2021	4	21	21.6962	04/21/2021 12:00:00 AM	04/21/2000 12:00:00 AM
10008	2021	4	22	21.7133	04/22/2021 12:00:00 AM	04/22/2000 12:00:00 AM
10009	2021	4	23	21.7467	04/23/2021 12:00:00 AM	04/23/2000 12:00:00 AM
10010	2021	4	24	21.7921	04/24/2021 12:00:00 AM	04/24/2000 12:00:00 AM
10011	2021	4	25	21.7571	04/25/2021 12:00:00 AM	04/25/2000 12:00:00 AM
10012	2021	4	26	21.7542	04/26/2021 12:00:00 AM	04/26/2000 12:00:00 AM
10013	2021	4	27	21.7862	04/27/2021 12:00:00 AM	04/27/2000 12:00:00 AM
10014	2021	4	28	21.8017	04/28/2021 12:00:00 AM	04/28/2000 12:00:00 AM
10015	2021	4	29	21.8221	04/29/2021 12:00:00 AM	04/29/2000 12:00:00 AM
10016	2021	4	30	21.8408	04/30/2021 12:00:00 AM	04/30/2000 12:00:00 AM
10017	2021	5	1	21.8604	05/01/2021 12:00:00 AM	05/01/2000 12:00:00 AM
10018	2021	5	2	21.8508	05/02/2021 12:00:00 AM	05/02/2000 12:00:00 AM
10019	2021	5	3	21.8588	05/03/2021 12:00:00 AM	05/03/2000 12:00:00 AM
10020	2021	5	4	21.8412	05/04/2021 12:00:00 AM	05/04/2000 12:00:00 AM
10021	2021	5	5	21.8392	05/05/2021 12:00:00 AM	05/05/2000 12:00:00 AM
10022	2021	5	6	21.8508	05/06/2021 12:00:00 AM	05/06/2000 12:00:00 AM
10023	2021	5	7	21.855	05/07/2021 12:00:00 AM	05/07/2000 12:00:00 AM
10024	2021	5	8	21.84	05/08/2021 12:00:00 AM	05/08/2000 12:00:00 AM
10025	2021	5	9	21.8412	05/09/2021 12:00:00 AM	05/09/2000 12:00:00 AM
10026	2021	5	10	21.8604	05/10/2021 12:00:00 AM	05/10/2000 12:00:00 AM
10027	2021	5	11	21.8629	05/11/2021 12:00:00 AM	05/11/2000 12:00:00 AM
10028	2021	5	12	21.8358	05/12/2021 12:00:00 AM	05/12/2000 12:00:00 AM
10029	2021	5	13	21.847	05/13/2021 12:00:00 AM	05/13/2000 12:00:00 AM
10030	2021	5	14	21.8625	05/14/2021 12:00:00 AM	05/14/2000 12:00:00 AM
10031	2021	5	15	21.8533	05/15/2021 12:00:00 AM	05/15/2000 12:00:00 AM
10032	2021	5	16	21.8621	05/16/2021 12:00:00 AM	05/16/2000 12:00:00 AM
10033	2021	5	17	21.8604	05/17/2021 12:00:00 AM	05/17/2000 12:00:00 AM
10034	2021	5	18	21.835	05/18/2021 12:00:00 AM	05/18/2000 12:00:00 AM
10035	2021	5	19	21.8508	05/19/2021 12:00:00 AM	05/19/2000 12:00:00 AM
10036	2021	5	20	21.8692	05/20/2021 12:00:00 AM	05/20/2000 12:00:00 AM
10037	2021	5	21	21.8442	05/21/2021 12:00:00 AM	05/21/2000 12:00:00 AM
10038	2021	5	22	21.8533	05/22/2021 12:00:00 AM	05/22/2000 12:00:00 AM
10039	2021	5	23	21.8446	05/23/2021 12:00:00 AM	05/23/2000 12:00:00 AM
10040	2021	5	24	21.8467	05/24/2021 12:00:00 AM	05/24/2000 12:00:00 AM
10041	2021	5	25	21.8554	05/25/2021 12:00:00 AM	05/25/2000 12:00:00 AM
10042	2021	5	26	21.8608	05/26/2021 12:00:00 AM	05/26/2000 12:00:00 AM
10043	2021	5	27	21.8496	05/27/2021 12:00:00 AM	05/27/2000 12:00:00 AM
10044	2021	5	28	21.8308	05/28/2021 12:00:00 AM	05/28/2000 12:00:00 AM
10045	2021	5	29	21.8208	05/29/2021 12:00:00 AM	05/29/2000 12:00:00 AM
10046	2021	5	30	21.8287	05/30/2021 12:00:00 AM	05/30/2000 12:00:00 AM
10047	2021	5	31	21.835	05/31/2021 12:00:00 AM	05/31/2000 12:00:00 AM
10048	2021	6	1	21.8412	06/01/2021 12:00:00 AM	06/01/2000 12:00:00 AM
10049	2021	6	2	21.8633	06/02/2021 12:00:00 AM	06/02/2000 12:00:00 AM
10050	2021	6	3	21.8542	06/03/2021 12:00:00 AM	06/03/2000 12:00:00 AM
10051	2021	6	4	21.8578	06/04/2021 12:00:00 AM	06/04/2000 12:00:00 AM
10052	2021	6	5	21.8629	06/05/2021 12:00:00 AM	06/05/2000 12:00:00 AM
10053	2021	6	6	21.8625	06/06/2021 12:00:00 AM	06/06/2000 12:00:00 AM
10054	2021	6	7	21.8912	06/07/2021 12:00:00 AM	06/07/2000 12:00:00 AM
10055	2021	6	8	21.8883	06/08/2021 12:00:00 AM	06/08/2000 12:00:00 AM
10056	2021	6	9	21.8975	06/09/2021 12:00:00 AM	06/09/2000 12:00:00 AM
10057	2021	6	10	21.9079	06/10/2021 12:00:00 AM	06/10/2000 12:00:00 AM
10058	2021	6	11	21.9346	06/11/2021 12:00:00 AM	06/11/2000 12:00:00 AM
10059	2021	6	12	21.9713	06/12/2021 12:00:00 AM	06/12/2000 12:00:00 AM
10060	2021	6	13	21.9612	06/13/2021 12:00:00 AM	06/13/2000 12:00:00 AM
10061	2021	6	14	21.9363	06/14/2021 12:00:00 AM	06/14/2000 12:00:00 AM
10062	2021	6	15	21.9221	06/15/2021 12:00:00 AM	06/15/2000 12:00:00 AM
10063	2021	6	16	21.93	06/16/2021 12:00:00 AM	06/16/2000 12:00:00 AM
10064	2021	6	17	21.9296	06/17/2021 12:00:00 AM	06/17/2000 12:00:00 AM
10065	2021	6	18	21.937	06/18/2021 12:00:00 AM	06/18/2000 12:00:00 AM
10066	2021	6	19	21.9125	06/19/2021 12:00:00 AM	06/19/2000 12:00:00 AM
10067	2021	6	20	21.9142	06/20/2021 12:00:00 AM	06/20/2000 12:00:00 AM
10068	2021	6	21	21.9108	06/21/2021 12:00:00 AM	06/21/2000 12:00:00 AM
10069	2021	6	22	21.9037	06/22/2021 12:00:00 AM	06/22/2000 12:00:00 AM
10070	2021	6	23	21.8879	06/23/2021 12:00:00 AM	06/23/2000 12:00:00 AM
10071	2021	6	24	21.8604	06/24/2021 12:00:00 AM	06/24/2000 12:00:00 AM
10072	2021	6	25	21.8546	06/25/2021 12:00:00 AM	06/25/2000 12:00:00 AM
10073	2021	6	26	21.8225	06/26/2021 12:00:00 AM	06/26/2000 12:00:00 AM
10074	2021	6	27	21.8108	06/27/2021 12:00:00 AM	06/27/2000 12:00:00 AM
10075	2021	6	28	21.7775	06/28/2021 12:00:00 AM	06/28/2000 12:00:00 AM
10076	2021	6	29	21.7737	06/29/2021 12:00:00 AM	06/29/2000 12:00:00 AM
10077	2021	6	30	21.745	06/30/2021 12:00:00 AM	06/30/2000 12:00:00 AM
10078	2021	7	1	21.7121	07/01/2021 12:00:00 AM	07/01/2000 12:00:00 AM
10079	2021	7	2	21.6621	07/02/2021 12:00:00 AM	07/02/2000 12:00:00 AM
10080	2021	7	3	21.6221	07/03/2021 12:00:00 AM	07/03/2000 12:00:00 AM
10081	2021	7	4	21.5879	07/04/2021 12:00:00 AM	07/04/2000 12:00:00 AM
10082	2021	7	5	21.5542	07/05/2021 12:00:00 AM	07/05/2000 12:00:00 AM
10083	2021	7	6	21.5179	07/06/2021 12:00:00 AM	07/06/2000 12:00:00 AM
10084	2021	7	7	21.4854	07/07/2021 12:00:00 AM	07/07/2000 12:00:00 AM
10085	2021	7	8	21.4525	07/08/2021 12:00:00 AM	07/08/2000 12:00:00 AM
10086	2021	7	9	21.4142	07/09/2021 12:00:00 AM	07/09/2000 12:00:00 AM
10087	2021	7	10	21.3871	07/10/2021 12:00:00 AM	07/10/2000 12:00:00 AM
10088	2021	7	11	21.3604	07/11/2021 12:00:00 AM	07/11/2000 12:00:00 AM
10089	2021	7	12	21.3367	07/12/2021 12:00:00 AM	07/12/2000 12:00:00 AM
10090	2021	7	13	21.3067	07/13/2021 12:00:00 AM	07/13/2000 12:00:00 AM
10091	2021	7	14	21.285	07/14/2021 12:00:00 AM	07/14/2000 12:00:00 AM
10092	2021	7	15	21.255	07/15/2021 12:00:00 AM	07/15/2000 12:00:00 AM
10093	2021	7	16	21.2254	07/16/2021 12:00:00 AM	07/16/2000 12:00:00 AM
10094	2021	7	17	21.185	07/17/2021 12:00:00 AM	07/17/2000 12:00:00 AM
10095	2021	7	18	21.1513	07/18/2021 12:00:00 AM	07/18/2000 12:00:00 AM
10096	2021	7	19	21.1304	07/19/2021 12:00:00 AM	07/19/2000 12:00:00 AM
10097	2021	7	20	21.1037	07/20/2021 12:00:00 AM	07/20/2000 12:00:00 AM
10098	2021	7	21	21.0767	07/21/2021 12:00:00 AM	07/21/2000 12:00:00 AM
10099	2021	7	22	21.0733	07/22/2021 12:00:00 AM	07/22/2000 12:00:00 AM
10100	2021	7	23	21.0567	07/23/2021 12:00:00 AM	07/23/2000 12:00:00 AM
10101	2021	7	24	21.0179	07/24/2021 12:00:00 AM	07/24/2000 12:00:00 AM
10102	2021	7	25	20.9838	07/25/2021 12:00:00 AM	07/25/2000 12:00:00 AM
10103	2021	7	26	20.9462	07/26/2021 12:00:00 AM	07/26/2000 12:00:00 AM
10104	2021	7	27	20.9163	07/27/2021 12:00:00 AM	07/27/2000 12:00:00 AM
10105	2021	7	28	20.8829	07/28/2021 12:00:00 AM	07/28/2000 12:00:00 AM
10106	2021	7	29	20.8525	07/29/2021 12:00:00 AM	07/29/2000 12:00:00 AM
10107	2021	7	30	20.8208	07/30/2021 12:00:00 AM	07/30/2000 12:00:00 AM
10108	2021	7	31	20.7875	07/31/2021 12:00:00 AM	07/31/2000 12:00:00 AM
10109	2021	8	1	20.7633	08/01/2021 12:00:00 AM	08/01/2000 12:00:00 AM
10110	2021	8	2	20.7504	08/02/2021 12:00:00 AM	08/02/2000 12:00:00 AM
10111	2021	8	3	20.735	08/03/2021 12:00:00 AM	08/03/2000 12:00:00 AM
10112	2021	8	4	20.7104	08/04/2021 12:00:00 AM	08/04/2000 12:00:00 AM
10113	2021	8	5	20.6954	08/05/2021 12:00:00 AM	08/05/2000 12:00:00 AM
10114	2021	8	6	20.6879	08/06/2021 12:00:00 AM	08/06/2000 12:00:00 AM
10115	2021	8	7	20.6771	08/07/2021 12:00:00 AM	08/07/2000 12:00:00 AM
10116	2021	8	8	20.6508	08/08/2021 12:00:00 AM	08/08/2000 12:00:00 AM
10117	2021	8	9	20.6179	08/09/2021 12:00:00 AM	08/09/2000 12:00:00 AM
10118	2021	8	10	20.5929	08/10/2021 12:00:00 AM	08/10/2000 12:00:00 AM
10119	2021	8	11	20.58	08/11/2021 12:00:00 AM	08/11/2000 12:00:00 AM
10120	2021	8	12	20.5667	08/12/2021 12:00:00 AM	08/12/2000 12:00:00 AM
10121	2021	8	13	20.5579	08/13/2021 12:00:00 AM	08/13/2000 12:00:00 AM
10122	2021	8	14	20.5321	08/14/2021 12:00:00 AM	08/14/2000 12:00:00 AM
10123	2021	8	15	20.5183	08/15/2021 12:00:00 AM	08/15/2000 12:00:00 AM
10124	2021	8	16	20.5017	08/16/2021 12:00:00 AM	08/16/2000 12:00:00 AM
10125	2021	8	17	20.4796	08/17/2021 12:00:00 AM	08/17/2000 12:00:00 AM
10126	2021	8	18	20.4467	08/18/2021 12:00:00 AM	08/18/2000 12:00:00 AM
10127	2021	8	19	20.4321	08/19/2021 12:00:00 AM	08/19/2000 12:00:00 AM
10128	2021	8	20	20.4071	08/20/2021 12:00:00 AM	08/20/2000 12:00:00 AM
10129	2021	8	21	20.3842	08/21/2021 12:00:00 AM	08/21/2000 12:00:00 AM
10130	2021	8	22	20.3671	08/22/2021 12:00:00 AM	08/22/2000 12:00:00 AM
10131	2021	8	23	20.3346	08/23/2021 12:00:00 AM	08/23/2000 12:00:00 AM
10132	2021	8	24	20.3125	08/24/2021 12:00:00 AM	08/24/2000 12:00:00 AM
10133	2021	8	25	20.305	08/25/2021 12:00:00 AM	08/25/2000 12:00:00 AM
10134	2021	8	26	20.2954	08/26/2021 12:00:00 AM	08/26/2000 12:00:00 AM
10135	2021	8	27	20.275	08/27/2021 12:00:00 AM	08/27/2000 12:00:00 AM
10136	2021	8	28	20.2517	08/28/2021 12:00:00 AM	08/28/2000 12:00:00 AM
10137	2021	8	29	20.2408	08/29/2021 12:00:00 AM	08/29/2000 12:00:00 AM
10138	2021	8	30	20.2271	08/30/2021 12:00:00 AM	08/30/2000 12:00:00 AM
10139	2021	8	31	20.2117	08/31/2021 12:00:00 AM	08/31/2000 12:00:00 AM
10140	2021	9	1	20.1921	09/01/2021 12:00:00 AM	09/01/2000 12:00:00 AM
10141	2021	9	2	20.1725	09/02/2021 12:00:00 AM	09/02/2000 12:00:00 AM
10142	2021	9	3	20.1629	09/03/2021 12:00:00 AM	09/03/2000 12:00:00 AM
10143	2021	9	4	20.1529	09/04/2021 12:00:00 AM	09/04/2000 12:00:00 AM
10144	2021	9	5	20.1329	09/05/2021 12:00:00 AM	09/05/2000 12:00:00 AM
10145	2021	9	6	20.1212	09/06/2021 12:00:00 AM	09/06/2000 12:00:00 AM
10146	2021	9	7	20.1013	09/07/2021 12:00:00 AM	09/07/2000 12:00:00 AM
10147	2021	9	8	20.1021	09/08/2021 12:00:00 AM	09/08/2000 12:00:00 AM
10148	2021	9	9	20.1	09/09/2021 12:00:00 AM	09/09/2000 12:00:00 AM
10149	2021	9	10	20.0908	09/10/2021 12:00:00 AM	09/10/2000 12:00:00 AM
10150	2021	9	11	20.0775	09/11/2021 12:00:00 AM	09/11/2000 12:00:00 AM
10151	2021	9	12	20.0738	09/12/2021 12:00:00 AM	09/12/2000 12:00:00 AM
10152	2021	9	13	20.0613	09/13/2021 12:00:00 AM	09/13/2000 12:00:00 AM
10153	2021	9	14	20.0633	09/14/2021 12:00:00 AM	09/14/2000 12:00:00 AM
10154	2021	9	15	20.0396	09/15/2021 12:00:00 AM	09/15/2000 12:00:00 AM
10155	2021	9	16	20.0221	09/16/2021 12:00:00 AM	09/16/2000 12:00:00 AM
10156	2021	9	17	20.0312	09/17/2021 12:00:00 AM	09/17/2000 12:00:00 AM
10157	2021	9	18	20.1358	09/18/2021 12:00:00 AM	09/18/2000 12:00:00 AM
10158	2021	9	19	20.1796	09/19/2021 12:00:00 AM	09/19/2000 12:00:00 AM
10159	2021	9	20	20.1933	09/20/2021 12:00:00 AM	09/20/2000 12:00:00 AM
10160	2021	9	21	20.1875	09/21/2021 12:00:00 AM	09/21/2000 12:00:00 AM
10161	2021	9	22	20.2063	09/22/2021 12:00:00 AM	09/22/2000 12:00:00 AM
10162	2021	9	23	20.2121	09/23/2021 12:00:00 AM	09/23/2000 12:00:00 AM
10163	2021	9	24	20.2138	09/24/2021 12:00:00 AM	09/24/2000 12:00:00 AM
10164	2021	9	25	20.2267	09/25/2021 12:00:00 AM	09/25/2000 12:00:00 AM
10165	2021	9	26	20.2538	09/26/2021 12:00:00 AM	09/26/2000 12:00:00 AM
10166	2021	9	27	20.3392	09/27/2021 12:00:00 AM	09/27/2000 12:00:00 AM
10167	2021	9	28	20.3871	09/28/2021 12:00:00 AM	09/28/2000 12:00:00 AM
10168	2021	9	29	20.4013	09/29/2021 12:00:00 AM	09/29/2000 12:00:00 AM
10169	2021	9	30	20.4379	09/30/2021 12:00:00 AM	09/30/2000 12:00:00 AM
10170	2021	10	1	20.4733	10/01/2021 12:00:00 AM	10/01/2000 12:00:00 AM
10171	2021	10	2	20.4967	10/02/2021 12:00:00 AM	10/02/2000 12:00:00 AM
10172	2021	10	3	20.4979	10/03/2021 12:00:00 AM	10/03/2000 12:00:00 AM
10173	2021	10	4	20.4892	10/04/2021 12:00:00 AM	10/04/2000 12:00:00 AM
10174	2021	10	5	20.5196	10/05/2021 12:00:00 AM	10/05/2000 12:00:00 AM
10175	2021	10	6	20.5362	10/06/2021 12:00:00 AM	10/06/2000 12:00:00 AM
10176	2021	10	7	20.5312	10/07/2021 12:00:00 AM	10/07/2000 12:00:00 AM
10177	2021	10	8	20.5429	10/08/2021 12:00:00 AM	10/08/2000 12:00:00 AM
10178	2021	10	9	20.5437	10/09/2021 12:00:00 AM	10/09/2000 12:00:00 AM
10179	2021	10	10	20.5842	10/10/2021 12:00:00 AM	10/10/2000 12:00:00 AM
10180	2021	10	11	20.6271	10/11/2021 12:00:00 AM	10/11/2000 12:00:00 AM
10181	2021	10	12	20.6379	10/12/2021 12:00:00 AM	10/12/2000 12:00:00 AM
10182	2021	10	13	20.6479	10/13/2021 12:00:00 AM	10/13/2000 12:00:00 AM
10183	2021	10	14	20.6792	10/14/2021 12:00:00 AM	10/14/2000 12:00:00 AM
10184	2021	10	15	20.6867	10/15/2021 12:00:00 AM	10/15/2000 12:00:00 AM
10185	2021	10	16	20.703	10/16/2021 12:00:00 AM	10/16/2000 12:00:00 AM
10186	2021	10	17	20.7433	10/17/2021 12:00:00 AM	10/17/2000 12:00:00 AM
10187	2021	10	18	20.7233	10/18/2021 12:00:00 AM	10/18/2000 12:00:00 AM
10188	2021	10	19	20.7475	10/19/2021 12:00:00 AM	10/19/2000 12:00:00 AM
10189	2021	10	20	20.785	10/20/2021 12:00:00 AM	10/20/2000 12:00:00 AM
10190	2021	10	21	20.7742	10/21/2021 12:00:00 AM	10/21/2000 12:00:00 AM
10191	2021	10	22	20.7583	10/22/2021 12:00:00 AM	10/22/2000 12:00:00 AM
10192	2021	10	23	20.6867	10/23/2021 12:00:00 AM	10/23/2000 12:00:00 AM
10193	2021	10	24	20.675	10/24/2021 12:00:00 AM	10/24/2000 12:00:00 AM
10194	2021	10	25	20.6696	10/25/2021 12:00:00 AM	10/25/2000 12:00:00 AM
10195	2021	10	26	20.6388	10/26/2021 12:00:00 AM	10/26/2000 12:00:00 AM
10196	2021	10	27	20.6267	10/27/2021 12:00:00 AM	10/27/2000 12:00:00 AM
10197	2021	10	28	20.6513	10/28/2021 12:00:00 AM	10/28/2000 12:00:00 AM
10198	2021	10	29	20.6121	10/29/2021 12:00:00 AM	10/29/2000 12:00:00 AM
10199	2021	10	30	20.5392	10/30/2021 12:00:00 AM	10/30/2000 12:00:00 AM
10200	2021	10	31	20.5467	10/31/2021 12:00:00 AM	10/31/2000 12:00:00 AM
10201	2021	11	1	20.5587	11/01/2021 12:00:00 AM	11/01/2000 12:00:00 AM
10202	2021	11	2	20.51	11/02/2021 12:00:00 AM	11/02/2000 12:00:00 AM
10203	2021	11	3	20.4954	11/03/2021 12:00:00 AM	11/03/2000 12:00:00 AM
10204	2021	11	4	20.5092	11/04/2021 12:00:00 AM	11/04/2000 12:00:00 AM
10205	2021	11	5	20.4325	11/05/2021 12:00:00 AM	11/05/2000 12:00:00 AM
10206	2021	11	6	20.4546	11/06/2021 12:00:00 AM	11/06/2000 12:00:00 AM
10207	2021	11	7	20.4261	11/07/2021 12:00:00 AM	11/07/2000 12:00:00 AM
10208	2021	11	8	20.3833	11/08/2021 12:00:00 AM	11/08/2000 12:00:00 AM
10209	2021	11	9	20.3342	11/09/2021 12:00:00 AM	11/09/2000 12:00:00 AM
10210	2021	11	10	20.3046	11/10/2021 12:00:00 AM	11/10/2000 12:00:00 AM
10211	2021	11	11	20.3696	11/11/2021 12:00:00 AM	11/11/2000 12:00:00 AM
10212	2021	11	12	20.3633	11/12/2021 12:00:00 AM	11/12/2000 12:00:00 AM
10213	2021	11	13	20.2979	11/13/2021 12:00:00 AM	11/13/2000 12:00:00 AM
10214	2021	11	14	20.3096	11/14/2021 12:00:00 AM	11/14/2000 12:00:00 AM
10215	2021	11	15	20.2817	11/15/2021 12:00:00 AM	11/15/2000 12:00:00 AM
10216	2021	11	16	20.2254	11/16/2021 12:00:00 AM	11/16/2000 12:00:00 AM
10217	2021	11	17	20.21	11/17/2021 12:00:00 AM	11/17/2000 12:00:00 AM
10218	2021	11	18	20.2138	11/18/2021 12:00:00 AM	11/18/2000 12:00:00 AM
10219	2021	11	19	20.1871	11/19/2021 12:00:00 AM	11/19/2000 12:00:00 AM
10220	2021	11	20	20.1479	11/20/2021 12:00:00 AM	11/20/2000 12:00:00 AM
10221	2021	11	21	20.1325	11/21/2021 12:00:00 AM	11/21/2000 12:00:00 AM
10222	2021	11	22	20.1067	11/22/2021 12:00:00 AM	11/22/2000 12:00:00 AM
10223	2021	11	23	20.1242	11/23/2021 12:00:00 AM	11/23/2000 12:00:00 AM
10224	2021	11	24	20.0767	11/24/2021 12:00:00 AM	11/24/2000 12:00:00 AM
10225	2021	11	25	20.0654	11/25/2021 12:00:00 AM	11/25/2000 12:00:00 AM
10226	2021	11	26	20.0383	11/26/2021 12:00:00 AM	11/26/2000 12:00:00 AM
10227	2021	11	27	20.0371	11/27/2021 12:00:00 AM	11/27/2000 12:00:00 AM
10228	2021	11	28	20.0329	11/28/2021 12:00:00 AM	11/28/2000 12:00:00 AM
10229	2021	11	29	20.0008	11/29/2021 12:00:00 AM	11/29/2000 12:00:00 AM
10230	2021	11	30	20.0113	11/30/2021 12:00:00 AM	11/30/2000 12:00:00 AM
10231	2021	12	1	19.995	12/01/2021 12:00:00 AM	12/01/2000 12:00:00 AM
10232	2021	12	2	20.0042	12/02/2021 12:00:00 AM	12/02/2000 12:00:00 AM
10233	2021	12	3	20.0188	12/03/2021 12:00:00 AM	12/03/2000 12:00:00 AM
10234	2021	12	4	20.0067	12/04/2021 12:00:00 AM	12/04/2000 12:00:00 AM
10235	2021	12	5	20.0129	12/05/2021 12:00:00 AM	12/05/2000 12:00:00 AM
10236	2021	12	6	19.9913	12/06/2021 12:00:00 AM	12/06/2000 12:00:00 AM
10237	2021	12	7	20.0079	12/07/2021 12:00:00 AM	12/07/2000 12:00:00 AM
10238	2021	12	8	20.0221	12/08/2021 12:00:00 AM	12/08/2000 12:00:00 AM
10239	2021	12	9	20.0154	12/09/2021 12:00:00 AM	12/09/2000 12:00:00 AM
10240	2021	12	10	19.9896	12/10/2021 12:00:00 AM	12/10/2000 12:00:00 AM
10241	2021	12	11	20.0162	12/11/2021 12:00:00 AM	12/11/2000 12:00:00 AM
10242	2021	12	12	19.9846	12/12/2021 12:00:00 AM	12/12/2000 12:00:00 AM
10243	2021	12	13	20.02	12/13/2021 12:00:00 AM	12/13/2000 12:00:00 AM
10244	2021	12	14	19.9962	12/14/2021 12:00:00 AM	12/14/2000 12:00:00 AM
10245	2021	12	15	19.9917	12/15/2021 12:00:00 AM	12/15/2000 12:00:00 AM
10246	2021	12	16	20.0229	12/16/2021 12:00:00 AM	12/16/2000 12:00:00 AM
10247	2021	12	17	20.0342	12/17/2021 12:00:00 AM	12/17/2000 12:00:00 AM
10248	2021	12	18	20.0125	12/18/2021 12:00:00 AM	12/18/2000 12:00:00 AM
10249	2021	12	19	19.9967	12/19/2021 12:00:00 AM	12/19/2000 12:00:00 AM
10250	2021	12	20	19.9825	12/20/2021 12:00:00 AM	12/20/2000 12:00:00 AM
10251	2021	12	21	20.0104	12/21/2021 12:00:00 AM	12/21/2000 12:00:00 AM
10252	2021	12	22	20.0379	12/22/2021 12:00:00 AM	12/22/2000 12:00:00 AM
10253	2021	12	23	20.0392	12/23/2021 12:00:00 AM	12/23/2000 12:00:00 AM
10254	2021	12	24	20.0129	12/24/2021 12:00:00 AM	12/24/2000 12:00:00 AM
10255	2021	12	25	20.0079	12/25/2021 12:00:00 AM	12/25/2000 12:00:00 AM
10256	2021	12	26	19.9838	12/26/2021 12:00:00 AM	12/26/2000 12:00:00 AM
10257	2021	12	27	19.9983	12/27/2021 12:00:00 AM	12/27/2000 12:00:00 AM
10258	2021	12	28	19.9921	12/28/2021 12:00:00 AM	12/28/2000 12:00:00 AM
10259	2021	12	29	19.9929	12/29/2021 12:00:00 AM	12/29/2000 12:00:00 AM
10260	2021	12	30	20.0233	12/30/2021 12:00:00 AM	12/30/2000 12:00:00 AM
10261	2021	12	31	20.0242	12/31/2021 12:00:00 AM	12/31/2000 12:00:00 AM
10262	2022	1	1	19.9946	01/01/2022 12:00:00 AM	01/01/2000 12:00:00 AM
10263	2022	1	2	19.995	01/02/2022 12:00:00 AM	01/02/2000 12:00:00 AM
10264	2022	1	3	20.1079	01/03/2022 12:00:00 AM	01/03/2000 12:00:00 AM
10265	2022	1	4	20.0092	01/04/2022 12:00:00 AM	01/04/2000 12:00:00 AM
10266	2022	1	5	20.0104	01/05/2022 12:00:00 AM	01/05/2000 12:00:00 AM
10267	2022	1	6	20.0546	01/06/2022 12:00:00 AM	01/06/2000 12:00:00 AM
10268	2022	1	7	20.0917	01/07/2022 12:00:00 AM	01/07/2000 12:00:00 AM
10269	2022	1	8	20.0025	01/08/2022 12:00:00 AM	01/08/2000 12:00:00 AM
10270	2022	1	9	19.9988	01/09/2022 12:00:00 AM	01/09/2000 12:00:00 AM
10271	2022	1	10	20.0388	01/10/2022 12:00:00 AM	01/10/2000 12:00:00 AM
10272	2022	1	11	20.0271	01/11/2022 12:00:00 AM	01/11/2000 12:00:00 AM
10273	2022	1	12	19.9942	01/12/2022 12:00:00 AM	01/12/2000 12:00:00 AM
10274	2022	1	13	19.9942	01/13/2022 12:00:00 AM	01/13/2000 12:00:00 AM
10275	2022	1	14	20.0267	01/14/2022 12:00:00 AM	01/14/2000 12:00:00 AM
10276	2022	1	15	20.0087	01/15/2022 12:00:00 AM	01/15/2000 12:00:00 AM
10277	2022	1	16	20	01/16/2022 12:00:00 AM	01/16/2000 12:00:00 AM
10278	2022	1	17	20.0017	01/17/2022 12:00:00 AM	01/17/2000 12:00:00 AM
10279	2022	1	18	20.0167	01/18/2022 12:00:00 AM	01/18/2000 12:00:00 AM
10280	2022	1	19	20.0025	01/19/2022 12:00:00 AM	01/19/2000 12:00:00 AM
10281	2022	1	20	20.0362	01/20/2022 12:00:00 AM	01/20/2000 12:00:00 AM
10282	2022	1	21	19.9875	01/21/2022 12:00:00 AM	01/21/2000 12:00:00 AM
10283	2022	1	22	19.9925	01/22/2022 12:00:00 AM	01/22/2000 12:00:00 AM
10284	2022	1	23	19.9954	01/23/2022 12:00:00 AM	01/23/2000 12:00:00 AM
10285	2022	1	24	20.0108	01/24/2022 12:00:00 AM	01/24/2000 12:00:00 AM
10286	2022	1	25	20.0058	01/25/2022 12:00:00 AM	01/25/2000 12:00:00 AM
10287	2022	1	26	19.9967	01/26/2022 12:00:00 AM	01/26/2000 12:00:00 AM
10288	2022	1	27	20.0063	01/27/2022 12:00:00 AM	01/27/2000 12:00:00 AM
10289	2022	1	28	20.0225	01/28/2022 12:00:00 AM	01/28/2000 12:00:00 AM
10290	2022	1	29	19.9946	01/29/2022 12:00:00 AM	01/29/2000 12:00:00 AM
10291	2022	1	30	19.9967	01/30/2022 12:00:00 AM	01/30/2000 12:00:00 AM
10292	2022	1	31	20.0142	01/31/2022 12:00:00 AM	01/31/2000 12:00:00 AM
10293	2022	2	1	20.0087	02/01/2022 12:00:00 AM	02/01/2000 12:00:00 AM
10294	2022	2	2	19.9942	02/02/2022 12:00:00 AM	02/02/2000 12:00:00 AM
10295	2022	2	3	19.9896	02/03/2022 12:00:00 AM	02/03/2000 12:00:00 AM
10296	2022	2	4	19.9958	02/04/2022 12:00:00 AM	02/04/2000 12:00:00 AM
10297	2022	2	5	20.0025	02/05/2022 12:00:00 AM	02/05/2000 12:00:00 AM
10298	2022	2	6	20.0083	02/06/2022 12:00:00 AM	02/06/2000 12:00:00 AM
10299	2022	2	7	20.0138	02/07/2022 12:00:00 AM	02/07/2000 12:00:00 AM
10300	2022	2	8	20.0029	02/08/2022 12:00:00 AM	02/08/2000 12:00:00 AM
10301	2022	2	9	19.995	02/09/2022 12:00:00 AM	02/09/2000 12:00:00 AM
10302	2022	2	10	20.0129	02/10/2022 12:00:00 AM	02/10/2000 12:00:00 AM
10303	2022	2	11	20.0296	02/11/2022 12:00:00 AM	02/11/2000 12:00:00 AM
10304	2022	2	12	20.0092	02/12/2022 12:00:00 AM	02/12/2000 12:00:00 AM
10305	2022	2	13	19.9979	02/13/2022 12:00:00 AM	02/13/2000 12:00:00 AM
10306	2022	2	14	19.9904	02/14/2022 12:00:00 AM	02/14/2000 12:00:00 AM
10307	2022	2	15	20.0204	02/15/2022 12:00:00 AM	02/15/2000 12:00:00 AM
10308	2022	2	16	20.0512	02/16/2022 12:00:00 AM	02/16/2000 12:00:00 AM
10309	2022	2	17	20.0912	02/17/2022 12:00:00 AM	02/17/2000 12:00:00 AM
10310	2022	2	18	20.1125	02/18/2022 12:00:00 AM	02/18/2000 12:00:00 AM
10311	2022	2	19	20.1421	02/19/2022 12:00:00 AM	02/19/2000 12:00:00 AM
10312	2022	2	20	20.1687	02/20/2022 12:00:00 AM	02/20/2000 12:00:00 AM
10313	2022	2	21	20.1954	02/21/2022 12:00:00 AM	02/21/2000 12:00:00 AM
10314	2022	2	22	20.2375	02/22/2022 12:00:00 AM	02/22/2000 12:00:00 AM
10315	2022	2	23	20.2763	02/23/2022 12:00:00 AM	02/23/2000 12:00:00 AM
10316	2022	2	24	20.2921	02/24/2022 12:00:00 AM	02/24/2000 12:00:00 AM
10317	2022	2	25	20.2987	02/25/2022 12:00:00 AM	02/25/2000 12:00:00 AM
10318	2022	2	26	20.3325	02/26/2022 12:00:00 AM	02/26/2000 12:00:00 AM
10319	2022	2	27	20.4342	02/27/2022 12:00:00 AM	02/27/2000 12:00:00 AM
10320	2022	2	28	20.4808	02/28/2022 12:00:00 AM	02/28/2000 12:00:00 AM
10321	2022	3	1	20.4892	03/01/2022 12:00:00 AM	03/01/2000 12:00:00 AM
10322	2022	3	2	20.4558	03/02/2022 12:00:00 AM	03/02/2000 12:00:00 AM
10323	2022	3	3	20.4946	03/03/2022 12:00:00 AM	03/03/2000 12:00:00 AM
10324	2022	3	4	20.5021	03/04/2022 12:00:00 AM	03/04/2000 12:00:00 AM
10325	2022	3	5	20.5492	03/05/2022 12:00:00 AM	03/05/2000 12:00:00 AM
10326	2022	3	6	20.5921	03/06/2022 12:00:00 AM	03/06/2000 12:00:00 AM
10327	2022	3	7	20.6208	03/07/2022 12:00:00 AM	03/07/2000 12:00:00 AM
10328	2022	3	8	20.6304	03/08/2022 12:00:00 AM	03/08/2000 12:00:00 AM
10329	2022	3	9	20.6621	03/09/2022 12:00:00 AM	03/09/2000 12:00:00 AM
10330	2022	3	10	20.7071	03/10/2022 12:00:00 AM	03/10/2000 12:00:00 AM
10331	2022	3	11	20.7037	03/11/2022 12:00:00 AM	03/11/2000 12:00:00 AM
10332	2022	3	12	20.7454	03/12/2022 12:00:00 AM	03/12/2000 12:00:00 AM
10333	2022	3	13	20.8161	03/13/2022 12:00:00 AM	03/13/2000 12:00:00 AM
10334	2022	3	14	20.8317	03/14/2022 12:00:00 AM	03/14/2000 12:00:00 AM
10335	2022	3	15	20.8188	03/15/2022 12:00:00 AM	03/15/2000 12:00:00 AM
10336	2022	3	16	20.8621	03/16/2022 12:00:00 AM	03/16/2000 12:00:00 AM
10337	2022	3	17	20.9096	03/17/2022 12:00:00 AM	03/17/2000 12:00:00 AM
10338	2022	3	18	20.9229	03/18/2022 12:00:00 AM	03/18/2000 12:00:00 AM
10339	2022	3	19	20.96	03/19/2022 12:00:00 AM	03/19/2000 12:00:00 AM
10340	2022	3	20	20.9596	03/20/2022 12:00:00 AM	03/20/2000 12:00:00 AM
10341	2022	3	21	21.0154	03/21/2022 12:00:00 AM	03/21/2000 12:00:00 AM
10342	2022	3	22	21.0317	03/22/2022 12:00:00 AM	03/22/2000 12:00:00 AM
10343	2022	3	23	21.0504	03/23/2022 12:00:00 AM	03/23/2000 12:00:00 AM
10344	2022	3	24	21.0963	03/24/2022 12:00:00 AM	03/24/2000 12:00:00 AM
10345	2022	3	25	21.1058	03/25/2022 12:00:00 AM	03/25/2000 12:00:00 AM
10346	2022	3	26	21.1396	03/26/2022 12:00:00 AM	03/26/2000 12:00:00 AM
10347	2022	3	27	21.1883	03/27/2022 12:00:00 AM	03/27/2000 12:00:00 AM
10348	2022	3	28	21.2212	03/28/2022 12:00:00 AM	03/28/2000 12:00:00 AM
10349	2022	3	29	21.2421	03/29/2022 12:00:00 AM	03/29/2000 12:00:00 AM
10350	2022	3	30	21.2942	03/30/2022 12:00:00 AM	03/30/2000 12:00:00 AM
10351	2022	3	31	21.3242	03/31/2022 12:00:00 AM	03/31/2000 12:00:00 AM
10352	2022	4	1	21.3133	04/01/2022 12:00:00 AM	04/01/2000 12:00:00 AM
10353	2022	4	2	21.3533	04/02/2022 12:00:00 AM	04/02/2000 12:00:00 AM
10354	2022	4	3	21.3658	04/03/2022 12:00:00 AM	04/03/2000 12:00:00 AM
10355	2022	4	4	21.4133	04/04/2022 12:00:00 AM	04/04/2000 12:00:00 AM
10356	2022	4	5	21.4142	04/05/2022 12:00:00 AM	04/05/2000 12:00:00 AM
10357	2022	4	6	21.445	04/06/2022 12:00:00 AM	04/06/2000 12:00:00 AM
10358	2022	4	7	21.4629	04/07/2022 12:00:00 AM	04/07/2000 12:00:00 AM
10359	2022	4	8	21.5063	04/08/2022 12:00:00 AM	04/08/2000 12:00:00 AM
10360	2022	4	9	21.5042	04/09/2022 12:00:00 AM	04/09/2000 12:00:00 AM
10361	2022	4	10	21.5362	04/10/2022 12:00:00 AM	04/10/2000 12:00:00 AM
10362	2022	4	11	21.5304	04/11/2022 12:00:00 AM	04/11/2000 12:00:00 AM
10363	2022	4	12	21.5733	04/12/2022 12:00:00 AM	04/12/2000 12:00:00 AM
10364	2022	4	13	21.6187	04/13/2022 12:00:00 AM	04/13/2000 12:00:00 AM
10365	2022	4	14	21.6417	04/14/2022 12:00:00 AM	04/14/2000 12:00:00 AM
10366	2022	4	15	21.5717	04/15/2022 12:00:00 AM	04/15/2000 12:00:00 AM
10367	2022	4	16	21.5367	04/16/2022 12:00:00 AM	04/16/2000 12:00:00 AM
10368	2022	4	17	21.5608	04/17/2022 12:00:00 AM	04/17/2000 12:00:00 AM
10369	2022	4	18	21.64	04/18/2022 12:00:00 AM	04/18/2000 12:00:00 AM
10370	2022	4	19	21.6867	04/19/2022 12:00:00 AM	04/19/2000 12:00:00 AM
10371	2022	4	20	21.6696	04/20/2022 12:00:00 AM	04/20/2000 12:00:00 AM
10372	2022	4	21	21.7108	04/21/2022 12:00:00 AM	04/21/2000 12:00:00 AM
10373	2022	4	22	21.7192	04/22/2022 12:00:00 AM	04/22/2000 12:00:00 AM
10374	2022	4	23	21.6879	04/23/2022 12:00:00 AM	04/23/2000 12:00:00 AM
10375	2022	4	24	21.7067	04/24/2022 12:00:00 AM	04/24/2000 12:00:00 AM
10376	2022	4	25	21.7492	04/25/2022 12:00:00 AM	04/25/2000 12:00:00 AM
10377	2022	4	26	21.7325	04/26/2022 12:00:00 AM	04/26/2000 12:00:00 AM
10378	2022	4	27	21.7192	04/27/2022 12:00:00 AM	04/27/2000 12:00:00 AM
10379	2022	4	28	21.7442	04/28/2022 12:00:00 AM	04/28/2000 12:00:00 AM
10380	2022	4	29	21.7679	04/29/2022 12:00:00 AM	04/29/2000 12:00:00 AM
10381	2022	4	30	21.8075	04/30/2022 12:00:00 AM	04/30/2000 12:00:00 AM
10382	2022	5	1	21.7937	05/01/2022 12:00:00 AM	05/01/2000 12:00:00 AM
10383	2022	5	2	21.7967	05/02/2022 12:00:00 AM	05/02/2000 12:00:00 AM
10384	2022	5	3	21.7862	05/03/2022 12:00:00 AM	05/03/2000 12:00:00 AM
10385	2022	5	4	21.8029	05/04/2022 12:00:00 AM	05/04/2000 12:00:00 AM
10386	2022	5	5	21.8408	05/05/2022 12:00:00 AM	05/05/2000 12:00:00 AM
10387	2022	5	6	21.8096	05/06/2022 12:00:00 AM	05/06/2000 12:00:00 AM
10388	2022	5	7	21.8246	05/07/2022 12:00:00 AM	05/07/2000 12:00:00 AM
10389	2022	5	8	21.7875	05/08/2022 12:00:00 AM	05/08/2000 12:00:00 AM
10390	2022	5	9	21.8746	05/09/2022 12:00:00 AM	05/09/2000 12:00:00 AM
10391	2022	5	10	21.8417	05/10/2022 12:00:00 AM	05/10/2000 12:00:00 AM
10392	2022	5	11	21.8388	05/11/2022 12:00:00 AM	05/11/2000 12:00:00 AM
10393	2022	5	12	21.875	05/12/2022 12:00:00 AM	05/12/2000 12:00:00 AM
10394	2022	5	13	21.8608	05/13/2022 12:00:00 AM	05/13/2000 12:00:00 AM
10395	2022	5	14	21.8562	05/14/2022 12:00:00 AM	05/14/2000 12:00:00 AM
10396	2022	5	15	21.8671	05/15/2022 12:00:00 AM	05/15/2000 12:00:00 AM
10397	2022	5	16	21.8479	05/16/2022 12:00:00 AM	05/16/2000 12:00:00 AM
10398	2022	5	17	21.8663	05/17/2022 12:00:00 AM	05/17/2000 12:00:00 AM
10399	2022	5	18	21.82	05/18/2022 12:00:00 AM	05/18/2000 12:00:00 AM
10400	2022	5	19	21.8467	05/19/2022 12:00:00 AM	05/19/2000 12:00:00 AM
10401	2022	5	20	21.8562	05/20/2022 12:00:00 AM	05/20/2000 12:00:00 AM
10402	2022	5	21	21.8521	05/21/2022 12:00:00 AM	05/21/2000 12:00:00 AM
10403	2022	5	22	21.8663	05/22/2022 12:00:00 AM	05/22/2000 12:00:00 AM
10404	2022	5	23	21.8367	05/23/2022 12:00:00 AM	05/23/2000 12:00:00 AM
10405	2022	5	24	21.8679	05/24/2022 12:00:00 AM	05/24/2000 12:00:00 AM
10406	2022	5	25	21.8163	05/25/2022 12:00:00 AM	05/25/2000 12:00:00 AM
10407	2022	5	26	21.8508	05/26/2022 12:00:00 AM	05/26/2000 12:00:00 AM
10408	2022	5	27	21.8987	05/27/2022 12:00:00 AM	05/27/2000 12:00:00 AM
10409	2022	5	28	21.9037	05/28/2022 12:00:00 AM	05/28/2000 12:00:00 AM
10410	2022	5	29	21.8675	05/29/2022 12:00:00 AM	05/29/2000 12:00:00 AM
10411	2022	5	30	21.8446	05/30/2022 12:00:00 AM	05/30/2000 12:00:00 AM
10412	2022	5	31	21.8571	05/31/2022 12:00:00 AM	05/31/2000 12:00:00 AM
10413	2022	6	1	21.8612	06/01/2022 12:00:00 AM	06/01/2000 12:00:00 AM
10414	2022	6	2	21.8667	06/02/2022 12:00:00 AM	06/02/2000 12:00:00 AM
10415	2022	6	3	21.8717	06/03/2022 12:00:00 AM	06/03/2000 12:00:00 AM
10416	2022	6	4	21.835	06/04/2022 12:00:00 AM	06/04/2000 12:00:00 AM
10417	2022	6	5	21.9217	06/05/2022 12:00:00 AM	06/05/2000 12:00:00 AM
10418	2022	6	6	21.8458	06/06/2022 12:00:00 AM	06/06/2000 12:00:00 AM
10419	2022	6	7	21.8275	06/07/2022 12:00:00 AM	06/07/2000 12:00:00 AM
10420	2022	6	8	21.9054	06/08/2022 12:00:00 AM	06/08/2000 12:00:00 AM
10421	2022	6	9	21.8875	06/09/2022 12:00:00 AM	06/09/2000 12:00:00 AM
10422	2022	6	10	21.8358	06/10/2022 12:00:00 AM	06/10/2000 12:00:00 AM
10423	2022	6	11	21.8479	06/11/2022 12:00:00 AM	06/11/2000 12:00:00 AM
10424	2022	6	12	21.9092	06/12/2022 12:00:00 AM	06/12/2000 12:00:00 AM
10425	2022	6	13	21.8654	06/13/2022 12:00:00 AM	06/13/2000 12:00:00 AM
10426	2022	6	14	21.87	06/14/2022 12:00:00 AM	06/14/2000 12:00:00 AM
10427	2022	6	15	21.8712	06/15/2022 12:00:00 AM	06/15/2000 12:00:00 AM
10428	2022	6	16	21.8546	06/16/2022 12:00:00 AM	06/16/2000 12:00:00 AM
10429	2022	6	17	21.8712	06/17/2022 12:00:00 AM	06/17/2000 12:00:00 AM
10430	2022	6	18	21.8683	06/18/2022 12:00:00 AM	06/18/2000 12:00:00 AM
10431	2022	6	19	21.8483	06/19/2022 12:00:00 AM	06/19/2000 12:00:00 AM
10432	2022	6	20	21.855	06/20/2022 12:00:00 AM	06/20/2000 12:00:00 AM
10433	2022	6	21	21.8917	06/21/2022 12:00:00 AM	06/21/2000 12:00:00 AM
10434	2022	6	22	21.8479	06/22/2022 12:00:00 AM	06/22/2000 12:00:00 AM
10435	2022	6	23	21.8313	06/23/2022 12:00:00 AM	06/23/2000 12:00:00 AM
10436	2022	6	24	21.8617	06/24/2022 12:00:00 AM	06/24/2000 12:00:00 AM
10437	2022	6	25	21.8821	06/25/2022 12:00:00 AM	06/25/2000 12:00:00 AM
10438	2022	6	26	21.8975	06/26/2022 12:00:00 AM	06/26/2000 12:00:00 AM
10439	2022	6	27	21.8813	06/27/2022 12:00:00 AM	06/27/2000 12:00:00 AM
10440	2022	6	28	21.8521	06/28/2022 12:00:00 AM	06/28/2000 12:00:00 AM
10441	2022	6	29	21.8313	06/29/2022 12:00:00 AM	06/29/2000 12:00:00 AM
10442	2022	6	30	21.8396	06/30/2022 12:00:00 AM	06/30/2000 12:00:00 AM
10443	2022	7	1	21.8421	07/01/2022 12:00:00 AM	07/01/2000 12:00:00 AM
10444	2022	7	2	21.8637	07/02/2022 12:00:00 AM	07/02/2000 12:00:00 AM
10445	2022	7	3	21.8754	07/03/2022 12:00:00 AM	07/03/2000 12:00:00 AM
10446	2022	7	4	21.8833	07/04/2022 12:00:00 AM	07/04/2000 12:00:00 AM
10447	2022	7	5	21.8804	07/05/2022 12:00:00 AM	07/05/2000 12:00:00 AM
10448	2022	7	6	21.8933	07/06/2022 12:00:00 AM	07/06/2000 12:00:00 AM
10449	2022	7	7	21.8875	07/07/2022 12:00:00 AM	07/07/2000 12:00:00 AM
10450	2022	7	8	21.875	07/08/2022 12:00:00 AM	07/08/2000 12:00:00 AM
10451	2022	7	9	21.8717	07/09/2022 12:00:00 AM	07/09/2000 12:00:00 AM
10452	2022	7	10	21.86	07/10/2022 12:00:00 AM	07/10/2000 12:00:00 AM
10453	2022	7	11	21.8392	07/11/2022 12:00:00 AM	07/11/2000 12:00:00 AM
10454	2022	7	12	21.8246	07/12/2022 12:00:00 AM	07/12/2000 12:00:00 AM
10455	2022	7	13	21.7937	07/13/2022 12:00:00 AM	07/13/2000 12:00:00 AM
10456	2022	7	14	21.7779	07/14/2022 12:00:00 AM	07/14/2000 12:00:00 AM
10457	2022	7	15	21.7592	07/15/2022 12:00:00 AM	07/15/2000 12:00:00 AM
10458	2022	7	16	21.7421	07/16/2022 12:00:00 AM	07/16/2000 12:00:00 AM
10459	2022	7	17	21.7242	07/17/2022 12:00:00 AM	07/17/2000 12:00:00 AM
10460	2022	7	18	21.7033	07/18/2022 12:00:00 AM	07/18/2000 12:00:00 AM
10461	2022	7	19	21.6733	07/19/2022 12:00:00 AM	07/19/2000 12:00:00 AM
10462	2022	7	20	21.6529	07/20/2022 12:00:00 AM	07/20/2000 12:00:00 AM
10463	2022	7	21	21.6375	07/21/2022 12:00:00 AM	07/21/2000 12:00:00 AM
10464	2022	7	22	21.6129	07/22/2022 12:00:00 AM	07/22/2000 12:00:00 AM
10465	2022	7	23	21.5946	07/23/2022 12:00:00 AM	07/23/2000 12:00:00 AM
10466	2022	7	24	21.5579	07/24/2022 12:00:00 AM	07/24/2000 12:00:00 AM
10467	2022	7	25	21.5437	07/25/2022 12:00:00 AM	07/25/2000 12:00:00 AM
10468	2022	7	26	21.5267	07/26/2022 12:00:00 AM	07/26/2000 12:00:00 AM
10469	2022	7	27	21.5125	07/27/2022 12:00:00 AM	07/27/2000 12:00:00 AM
10470	2022	7	28	21.485	07/28/2022 12:00:00 AM	07/28/2000 12:00:00 AM
10471	2022	7	29	21.4583	07/29/2022 12:00:00 AM	07/29/2000 12:00:00 AM
10472	2022	7	30	21.4396	07/30/2022 12:00:00 AM	07/30/2000 12:00:00 AM
10473	2022	7	31	21.4158	07/31/2022 12:00:00 AM	07/31/2000 12:00:00 AM
10474	2022	8	1	21.3871	08/01/2022 12:00:00 AM	08/01/2000 12:00:00 AM
10475	2022	8	2	21.3575	08/02/2022 12:00:00 AM	08/02/2000 12:00:00 AM
10476	2022	8	3	21.3337	08/03/2022 12:00:00 AM	08/03/2000 12:00:00 AM
10477	2022	8	4	21.3075	08/04/2022 12:00:00 AM	08/04/2000 12:00:00 AM
10478	2022	8	5	21.2608	08/05/2022 12:00:00 AM	08/05/2000 12:00:00 AM
10479	2022	8	6	21.2304	08/06/2022 12:00:00 AM	08/06/2000 12:00:00 AM
10480	2022	8	7	21.1896	08/07/2022 12:00:00 AM	08/07/2000 12:00:00 AM
10481	2022	8	8	21.1546	08/08/2022 12:00:00 AM	08/08/2000 12:00:00 AM
10482	2022	8	9	21.1317	08/09/2022 12:00:00 AM	08/09/2000 12:00:00 AM
10483	2022	8	10	21.1054	08/10/2022 12:00:00 AM	08/10/2000 12:00:00 AM
10484	2022	8	11	21.0725	08/11/2022 12:00:00 AM	08/11/2000 12:00:00 AM
10485	2022	8	12	21.0442	08/12/2022 12:00:00 AM	08/12/2000 12:00:00 AM
10486	2022	8	13	21.0067	08/13/2022 12:00:00 AM	08/13/2000 12:00:00 AM
10487	2022	8	14	20.9692	08/14/2022 12:00:00 AM	08/14/2000 12:00:00 AM
10488	2022	8	15	20.9354	08/15/2022 12:00:00 AM	08/15/2000 12:00:00 AM
10489	2022	8	16	20.9033	08/16/2022 12:00:00 AM	08/16/2000 12:00:00 AM
10490	2022	8	17	20.8708	08/17/2022 12:00:00 AM	08/17/2000 12:00:00 AM
10491	2022	8	18	20.8375	08/18/2022 12:00:00 AM	08/18/2000 12:00:00 AM
10492	2022	8	19	20.825	08/19/2022 12:00:00 AM	08/19/2000 12:00:00 AM
10493	2022	8	20	20.7979	08/20/2022 12:00:00 AM	08/20/2000 12:00:00 AM
10494	2022	8	21	20.7617	08/21/2022 12:00:00 AM	08/21/2000 12:00:00 AM
10495	2022	8	22	20.7288	08/22/2022 12:00:00 AM	08/22/2000 12:00:00 AM
10496	2022	8	23	20.6933	08/23/2022 12:00:00 AM	08/23/2000 12:00:00 AM
10497	2022	8	24	20.6654	08/24/2022 12:00:00 AM	08/24/2000 12:00:00 AM
10498	2022	8	25	20.6454	08/25/2022 12:00:00 AM	08/25/2000 12:00:00 AM
10499	2022	8	26	20.6283	08/26/2022 12:00:00 AM	08/26/2000 12:00:00 AM
10500	2022	8	27	20.6071	08/27/2022 12:00:00 AM	08/27/2000 12:00:00 AM
10501	2022	8	28	20.5529	08/28/2022 12:00:00 AM	08/28/2000 12:00:00 AM
10502	2022	8	29	20.4954	08/29/2022 12:00:00 AM	08/29/2000 12:00:00 AM
10503	2022	8	30	20.4688	08/30/2022 12:00:00 AM	08/30/2000 12:00:00 AM
10504	2022	8	31	20.4575	08/31/2022 12:00:00 AM	08/31/2000 12:00:00 AM
10505	2022	9	1	20.4013	09/01/2022 12:00:00 AM	09/01/2000 12:00:00 AM
10506	2022	9	2	20.3867	09/02/2022 12:00:00 AM	09/02/2000 12:00:00 AM
10507	2022	9	3	20.3842	09/03/2022 12:00:00 AM	09/03/2000 12:00:00 AM
10508	2022	9	4	20.3054	09/04/2022 12:00:00 AM	09/04/2000 12:00:00 AM
10509	2022	9	5	20.2833	09/05/2022 12:00:00 AM	09/05/2000 12:00:00 AM
10510	2022	9	6	20.2533	09/06/2022 12:00:00 AM	09/06/2000 12:00:00 AM
10511	2022	9	7	20.2358	09/07/2022 12:00:00 AM	09/07/2000 12:00:00 AM
10512	2022	9	8	20.2192	09/08/2022 12:00:00 AM	09/08/2000 12:00:00 AM
10513	2022	9	9	20.1938	09/09/2022 12:00:00 AM	09/09/2000 12:00:00 AM
10514	2022	9	10	20.1579	09/10/2022 12:00:00 AM	09/10/2000 12:00:00 AM
10515	2022	9	11	20.1592	09/11/2022 12:00:00 AM	09/11/2000 12:00:00 AM
10516	2022	9	12	20.1375	09/12/2022 12:00:00 AM	09/12/2000 12:00:00 AM
10517	2022	9	13	20.1217	09/13/2022 12:00:00 AM	09/13/2000 12:00:00 AM
10518	2022	9	14	20.1171	09/14/2022 12:00:00 AM	09/14/2000 12:00:00 AM
10519	2022	9	15	20.1125	09/15/2022 12:00:00 AM	09/15/2000 12:00:00 AM
10520	2022	9	16	20.1096	09/16/2022 12:00:00 AM	09/16/2000 12:00:00 AM
10521	2022	9	17	20.0883	09/17/2022 12:00:00 AM	09/17/2000 12:00:00 AM
10522	2022	9	18	20.0687	09/18/2022 12:00:00 AM	09/18/2000 12:00:00 AM
10523	2022	9	19	20.0525	09/19/2022 12:00:00 AM	09/19/2000 12:00:00 AM
10524	2022	9	20	20.0388	09/20/2022 12:00:00 AM	09/20/2000 12:00:00 AM
10525	2022	9	21	20.0204	09/21/2022 12:00:00 AM	09/21/2000 12:00:00 AM
10526	2022	9	22	20.0192	09/22/2022 12:00:00 AM	09/22/2000 12:00:00 AM
10527	2022	9	23	20.0092	09/23/2022 12:00:00 AM	09/23/2000 12:00:00 AM
10528	2022	9	24	20.0038	09/24/2022 12:00:00 AM	09/24/2000 12:00:00 AM
10529	2022	9	25	20.0038	09/25/2022 12:00:00 AM	09/25/2000 12:00:00 AM
10530	2022	9	26	20.0162	09/26/2022 12:00:00 AM	09/26/2000 12:00:00 AM
10531	2022	9	27	20.0275	09/27/2022 12:00:00 AM	09/27/2000 12:00:00 AM
10532	2022	9	28	20.0437	09/28/2022 12:00:00 AM	09/28/2000 12:00:00 AM
10533	2022	9	29	20.035	09/29/2022 12:00:00 AM	09/29/2000 12:00:00 AM
10534	2022	9	30	20.0358	09/30/2022 12:00:00 AM	09/30/2000 12:00:00 AM
10535	2022	10	1	20.0429	10/01/2022 12:00:00 AM	10/01/2000 12:00:00 AM
10536	2022	10	2	20.0483	10/02/2022 12:00:00 AM	10/02/2000 12:00:00 AM
10537	2022	10	3	20.055	10/03/2022 12:00:00 AM	10/03/2000 12:00:00 AM
10538	2022	10	4	20.0613	10/04/2022 12:00:00 AM	10/04/2000 12:00:00 AM
10539	2022	10	5	20.0717	10/05/2022 12:00:00 AM	10/05/2000 12:00:00 AM
10540	2022	10	6	20.0721	10/06/2022 12:00:00 AM	10/06/2000 12:00:00 AM
10541	2022	10	7	20.0804	10/07/2022 12:00:00 AM	10/07/2000 12:00:00 AM
10542	2022	10	8	20.0925	10/08/2022 12:00:00 AM	10/08/2000 12:00:00 AM
10543	2022	10	9	20.1079	10/09/2022 12:00:00 AM	10/09/2000 12:00:00 AM
10544	2022	10	10	20.125	10/10/2022 12:00:00 AM	10/10/2000 12:00:00 AM
10545	2022	10	11	20.1221	10/11/2022 12:00:00 AM	10/11/2000 12:00:00 AM
10546	2022	10	12	20.1154	10/12/2022 12:00:00 AM	10/12/2000 12:00:00 AM
10547	2022	10	13	20.1254	10/13/2022 12:00:00 AM	10/13/2000 12:00:00 AM
10548	2022	10	14	20.1333	10/14/2022 12:00:00 AM	10/14/2000 12:00:00 AM
10549	2022	10	15	20.1375	10/15/2022 12:00:00 AM	10/15/2000 12:00:00 AM
10550	2022	10	16	20.1363	10/16/2022 12:00:00 AM	10/16/2000 12:00:00 AM
10551	2022	10	17	20.1529	10/17/2022 12:00:00 AM	10/17/2000 12:00:00 AM
10552	2022	10	18	20.1567	10/18/2022 12:00:00 AM	10/18/2000 12:00:00 AM
10553	2022	10	19	20.1737	10/19/2022 12:00:00 AM	10/19/2000 12:00:00 AM
10554	2022	10	20	20.1796	10/20/2022 12:00:00 AM	10/20/2000 12:00:00 AM
10555	2022	10	21	20.1896	10/21/2022 12:00:00 AM	10/21/2000 12:00:00 AM
10556	2022	10	22	20.2583	10/22/2022 12:00:00 AM	10/22/2000 12:00:00 AM
10557	2022	10	23	20.3163	10/23/2022 12:00:00 AM	10/23/2000 12:00:00 AM
10558	2022	10	24	20.3483	10/24/2022 12:00:00 AM	10/24/2000 12:00:00 AM
10559	2022	10	25	20.3604	10/25/2022 12:00:00 AM	10/25/2000 12:00:00 AM
10560	2022	10	26	20.3967	10/26/2022 12:00:00 AM	10/26/2000 12:00:00 AM
10561	2022	10	27	20.3896	10/27/2022 12:00:00 AM	10/27/2000 12:00:00 AM
10562	2022	10	28	20.3979	10/28/2022 12:00:00 AM	10/28/2000 12:00:00 AM
10563	2022	10	29	20.3742	10/29/2022 12:00:00 AM	10/29/2000 12:00:00 AM
10564	2022	10	30	20.3967	10/30/2022 12:00:00 AM	10/30/2000 12:00:00 AM
10565	2022	10	31	20.4921	10/31/2022 12:00:00 AM	10/31/2000 12:00:00 AM
10566	2022	11	1	20.3675	11/01/2022 12:00:00 AM	11/01/2000 12:00:00 AM
10567	2022	11	2	20.3729	11/02/2022 12:00:00 AM	11/02/2000 12:00:00 AM
10568	2022	11	3	20.3892	11/03/2022 12:00:00 AM	11/03/2000 12:00:00 AM
10569	2022	11	4	20.3783	11/04/2022 12:00:00 AM	11/04/2000 12:00:00 AM
10570	2022	11	5	20.3908	11/05/2022 12:00:00 AM	11/05/2000 12:00:00 AM
10571	2022	11	6	20.4261	11/06/2022 12:00:00 AM	11/06/2000 12:00:00 AM
10572	2022	11	7	20.4208	11/07/2022 12:00:00 AM	11/07/2000 12:00:00 AM
10573	2022	11	8	20.3562	11/08/2022 12:00:00 AM	11/08/2000 12:00:00 AM
10574	2022	11	9	20.3637	11/09/2022 12:00:00 AM	11/09/2000 12:00:00 AM
10575	2022	11	10	20.39	11/10/2022 12:00:00 AM	11/10/2000 12:00:00 AM
10576	2022	11	11	20.3433	11/11/2022 12:00:00 AM	11/11/2000 12:00:00 AM
10577	2022	11	12	20.3096	11/12/2022 12:00:00 AM	11/12/2000 12:00:00 AM
10578	2022	11	13	20.2888	11/13/2022 12:00:00 AM	11/13/2000 12:00:00 AM
10579	2022	11	14	20.3075	11/14/2022 12:00:00 AM	11/14/2000 12:00:00 AM
10580	2022	11	15	20.295	11/15/2022 12:00:00 AM	11/15/2000 12:00:00 AM
10581	2022	11	16	20.27	11/16/2022 12:00:00 AM	11/16/2000 12:00:00 AM
10582	2022	11	17	20.2396	11/17/2022 12:00:00 AM	11/17/2000 12:00:00 AM
10583	2022	11	18	20.2183	11/18/2022 12:00:00 AM	11/18/2000 12:00:00 AM
10584	2022	11	19	20.2112	11/19/2022 12:00:00 AM	11/19/2000 12:00:00 AM
10585	2022	11	20	20.2071	11/20/2022 12:00:00 AM	11/20/2000 12:00:00 AM
10586	2022	11	21	20.1746	11/21/2022 12:00:00 AM	11/21/2000 12:00:00 AM
10587	2022	11	22	20.1896	11/22/2022 12:00:00 AM	11/22/2000 12:00:00 AM
10588	2022	11	23	20.1438	11/23/2022 12:00:00 AM	11/23/2000 12:00:00 AM
10589	2022	11	24	20.1304	11/24/2022 12:00:00 AM	11/24/2000 12:00:00 AM
10590	2022	11	25	20.1529	11/25/2022 12:00:00 AM	11/25/2000 12:00:00 AM
10591	2022	11	26	20.0837	11/26/2022 12:00:00 AM	11/26/2000 12:00:00 AM
10592	2022	11	27	20.0592	11/27/2022 12:00:00 AM	11/27/2000 12:00:00 AM
10593	2022	11	28	20.0325	11/28/2022 12:00:00 AM	11/28/2000 12:00:00 AM
10594	2022	11	29	20.0779	11/29/2022 12:00:00 AM	11/29/2000 12:00:00 AM
10595	2022	11	30	20.0458	11/30/2022 12:00:00 AM	11/30/2000 12:00:00 AM
10596	2022	12	1	20.0067	12/01/2022 12:00:00 AM	12/01/2000 12:00:00 AM
10597	2022	12	2	20.0233	12/02/2022 12:00:00 AM	12/02/2000 12:00:00 AM
10598	2022	12	3	20.0162	12/03/2022 12:00:00 AM	12/03/2000 12:00:00 AM
10599	2022	12	4	19.99	12/04/2022 12:00:00 AM	12/04/2000 12:00:00 AM
10600	2022	12	5	19.9958	12/05/2022 12:00:00 AM	12/05/2000 12:00:00 AM
10601	2022	12	6	19.9967	12/06/2022 12:00:00 AM	12/06/2000 12:00:00 AM
10602	2022	12	7	19.9921	12/07/2022 12:00:00 AM	12/07/2000 12:00:00 AM
10603	2022	12	8	20.0058	12/08/2022 12:00:00 AM	12/08/2000 12:00:00 AM
10604	2022	12	9	20.0192	12/09/2022 12:00:00 AM	12/09/2000 12:00:00 AM
10605	2022	12	10	20.05	12/10/2022 12:00:00 AM	12/10/2000 12:00:00 AM
10606	2022	12	11	19.9879	12/11/2022 12:00:00 AM	12/11/2000 12:00:00 AM
10607	2022	12	12	20.0096	12/12/2022 12:00:00 AM	12/12/2000 12:00:00 AM
10608	2022	12	13	19.9971	12/13/2022 12:00:00 AM	12/13/2000 12:00:00 AM
10609	2022	12	14	19.9783	12/14/2022 12:00:00 AM	12/14/2000 12:00:00 AM
10610	2022	12	15	19.9954	12/15/2022 12:00:00 AM	12/15/2000 12:00:00 AM
10611	2022	12	16	20.0058	12/16/2022 12:00:00 AM	12/16/2000 12:00:00 AM
10612	2022	12	17	20.0221	12/17/2022 12:00:00 AM	12/17/2000 12:00:00 AM
10613	2022	12	18	19.9908	12/18/2022 12:00:00 AM	12/18/2000 12:00:00 AM
10614	2022	12	19	20.0008	12/19/2022 12:00:00 AM	12/19/2000 12:00:00 AM
10615	2022	12	20	20.0158	12/20/2022 12:00:00 AM	12/20/2000 12:00:00 AM
10616	2022	12	21	19.9662	12/21/2022 12:00:00 AM	12/21/2000 12:00:00 AM
10617	2022	12	22	19.9913	12/22/2022 12:00:00 AM	12/22/2000 12:00:00 AM
10618	2022	12	23	20.0129	12/23/2022 12:00:00 AM	12/23/2000 12:00:00 AM
10619	2022	12	24	20.0237	12/24/2022 12:00:00 AM	12/24/2000 12:00:00 AM
10620	2022	12	25	19.985	12/25/2022 12:00:00 AM	12/25/2000 12:00:00 AM
10621	2022	12	26	20.0208	12/26/2022 12:00:00 AM	12/26/2000 12:00:00 AM
10622	2022	12	27	20.0012	12/27/2022 12:00:00 AM	12/27/2000 12:00:00 AM
10623	2022	12	28	19.9767	12/28/2022 12:00:00 AM	12/28/2000 12:00:00 AM
10624	2022	12	29	19.9854	12/29/2022 12:00:00 AM	12/29/2000 12:00:00 AM
10625	2022	12	30	20.0213	12/30/2022 12:00:00 AM	12/30/2000 12:00:00 AM
10626	2022	12	31	19.9858	12/31/2022 12:00:00 AM	12/31/2000 12:00:00 AM
10627	2023	1	1	20.0204	01/01/2023 12:00:00 AM	01/01/2000 12:00:00 AM
10628	2023	1	2	19.9983	01/02/2023 12:00:00 AM	01/02/2000 12:00:00 AM
10629	2023	1	3	19.9958	01/03/2023 12:00:00 AM	01/03/2000 12:00:00 AM
10630	2023	1	4	20.015	01/04/2023 12:00:00 AM	01/04/2000 12:00:00 AM
10631	2023	1	5	19.9779	01/05/2023 12:00:00 AM	01/05/2000 12:00:00 AM
10632	2023	1	6	20.0133	01/06/2023 12:00:00 AM	01/06/2000 12:00:00 AM
10633	2023	1	7	20.0171	01/07/2023 12:00:00 AM	01/07/2000 12:00:00 AM
10634	2023	1	8	19.9871	01/08/2023 12:00:00 AM	01/08/2000 12:00:00 AM
10635	2023	1	9	20.0133	01/09/2023 12:00:00 AM	01/09/2000 12:00:00 AM
10636	2023	1	10	19.9929	01/10/2023 12:00:00 AM	01/10/2000 12:00:00 AM
10637	2023	1	11	19.9783	01/11/2023 12:00:00 AM	01/11/2000 12:00:00 AM
10638	2023	1	12	20.0271	01/12/2023 12:00:00 AM	01/12/2000 12:00:00 AM
10639	2023	1	13	19.9892	01/13/2023 12:00:00 AM	01/13/2000 12:00:00 AM
10640	2023	1	14	19.9962	01/14/2023 12:00:00 AM	01/14/2000 12:00:00 AM
10641	2023	1	15	20.0146	01/15/2023 12:00:00 AM	01/15/2000 12:00:00 AM
10642	2023	1	16	20.0063	01/16/2023 12:00:00 AM	01/16/2000 12:00:00 AM
10643	2023	1	17	19.9833	01/17/2023 12:00:00 AM	01/17/2000 12:00:00 AM
10644	2023	1	18	20.0108	01/18/2023 12:00:00 AM	01/18/2000 12:00:00 AM
10645	2023	1	19	20.0192	01/19/2023 12:00:00 AM	01/19/2000 12:00:00 AM
10646	2023	1	20	19.9896	01/20/2023 12:00:00 AM	01/20/2000 12:00:00 AM
10647	2023	1	21	20.0429	01/21/2023 12:00:00 AM	01/21/2000 12:00:00 AM
10648	2023	1	22	20.0175	01/22/2023 12:00:00 AM	01/22/2000 12:00:00 AM
10649	2023	1	23	19.9896	01/23/2023 12:00:00 AM	01/23/2000 12:00:00 AM
10650	2023	1	24	19.9925	01/24/2023 12:00:00 AM	01/24/2000 12:00:00 AM
10651	2023	1	25	19.9879	01/25/2023 12:00:00 AM	01/25/2000 12:00:00 AM
10652	2023	1	26	19.9908	01/26/2023 12:00:00 AM	01/26/2000 12:00:00 AM
10653	2023	1	27	20.0125	01/27/2023 12:00:00 AM	01/27/2000 12:00:00 AM
10654	2023	1	28	20.0146	01/28/2023 12:00:00 AM	01/28/2000 12:00:00 AM
10655	2023	1	29	19.9921	01/29/2023 12:00:00 AM	01/29/2000 12:00:00 AM
10656	2023	1	30	19.9846	01/30/2023 12:00:00 AM	01/30/2000 12:00:00 AM
10657	2023	1	31	19.9996	01/31/2023 12:00:00 AM	01/31/2000 12:00:00 AM
10658	2023	2	1	20.0133	02/01/2023 12:00:00 AM	02/01/2000 12:00:00 AM
10659	2023	2	2	19.995	02/02/2023 12:00:00 AM	02/02/2000 12:00:00 AM
10660	2023	2	3	20.0017	02/03/2023 12:00:00 AM	02/03/2000 12:00:00 AM
10661	2023	2	4	20.0133	02/04/2023 12:00:00 AM	02/04/2000 12:00:00 AM
10662	2023	2	5	19.9937	02/05/2023 12:00:00 AM	02/05/2000 12:00:00 AM
10663	2023	2	6	20.01	02/06/2023 12:00:00 AM	02/06/2000 12:00:00 AM
10664	2023	2	7	19.9704	02/07/2023 12:00:00 AM	02/07/2000 12:00:00 AM
10665	2023	2	8	20.0038	02/08/2023 12:00:00 AM	02/08/2000 12:00:00 AM
10666	2023	2	9	20.0467	02/09/2023 12:00:00 AM	02/09/2000 12:00:00 AM
10667	2023	2	10	20.0338	02/10/2023 12:00:00 AM	02/10/2000 12:00:00 AM
10668	2023	2	11	19.9804	02/11/2023 12:00:00 AM	02/11/2000 12:00:00 AM
10669	2023	2	12	20.0396	02/12/2023 12:00:00 AM	02/12/2000 12:00:00 AM
10670	2023	2	13	20.0321	02/13/2023 12:00:00 AM	02/13/2000 12:00:00 AM
10671	2023	2	14	19.9996	02/14/2023 12:00:00 AM	02/14/2000 12:00:00 AM
10672	2023	2	15	20.0133	02/15/2023 12:00:00 AM	02/15/2000 12:00:00 AM
10673	2023	2	16	20.0688	02/16/2023 12:00:00 AM	02/16/2000 12:00:00 AM
10674	2023	2	17	20.11	02/17/2023 12:00:00 AM	02/17/2000 12:00:00 AM
10675	2023	2	18	20.1025	02/18/2023 12:00:00 AM	02/18/2000 12:00:00 AM
10676	2023	2	19	20.1429	02/19/2023 12:00:00 AM	02/19/2000 12:00:00 AM
10677	2023	2	20	20.2054	02/20/2023 12:00:00 AM	02/20/2000 12:00:00 AM
10678	2023	2	21	20.2225	02/21/2023 12:00:00 AM	02/21/2000 12:00:00 AM
10679	2023	2	22	20.2275	02/22/2023 12:00:00 AM	02/22/2000 12:00:00 AM
10680	2023	2	23	20.2404	02/23/2023 12:00:00 AM	02/23/2000 12:00:00 AM
10681	2023	2	24	20.2688	02/24/2023 12:00:00 AM	02/24/2000 12:00:00 AM
10682	2023	2	25	20.3279	02/25/2023 12:00:00 AM	02/25/2000 12:00:00 AM
10683	2023	2	26	20.3629	02/26/2023 12:00:00 AM	02/26/2000 12:00:00 AM
10684	2023	2	27	20.3821	02/27/2023 12:00:00 AM	02/27/2000 12:00:00 AM
10685	2023	2	28	20.4125	02/28/2023 12:00:00 AM	02/28/2000 12:00:00 AM
10686	2023	3	1	20.4204	03/01/2023 12:00:00 AM	03/01/2000 12:00:00 AM
10687	2023	3	2	20.47	03/02/2023 12:00:00 AM	03/02/2000 12:00:00 AM
10688	2023	3	3	20.5121	03/03/2023 12:00:00 AM	03/03/2000 12:00:00 AM
10689	2023	3	4	20.56	03/04/2023 12:00:00 AM	03/04/2000 12:00:00 AM
10690	2023	3	5	20.5329	03/05/2023 12:00:00 AM	03/05/2000 12:00:00 AM
10691	2023	3	6	20.5817	03/06/2023 12:00:00 AM	03/06/2000 12:00:00 AM
10692	2023	3	7	20.5604	03/07/2023 12:00:00 AM	03/07/2000 12:00:00 AM
10693	2023	3	8	20.6212	03/08/2023 12:00:00 AM	03/08/2000 12:00:00 AM
10694	2023	3	9	20.6604	03/09/2023 12:00:00 AM	03/09/2000 12:00:00 AM
10695	2023	3	10	20.7142	03/10/2023 12:00:00 AM	03/10/2000 12:00:00 AM
10696	2023	3	11	20.7354	03/11/2023 12:00:00 AM	03/11/2000 12:00:00 AM
10697	2023	3	12	20.7426	03/12/2023 12:00:00 AM	03/12/2000 12:00:00 AM
10698	2023	3	13	20.8125	03/13/2023 12:00:00 AM	03/13/2000 12:00:00 AM
10699	2023	3	14	20.7862	03/14/2023 12:00:00 AM	03/14/2000 12:00:00 AM
10700	2023	3	15	20.8379	03/15/2023 12:00:00 AM	03/15/2000 12:00:00 AM
10701	2023	3	16	20.8625	03/16/2023 12:00:00 AM	03/16/2000 12:00:00 AM
10702	2023	3	17	20.8979	03/17/2023 12:00:00 AM	03/17/2000 12:00:00 AM
10703	2023	3	18	20.9333	03/18/2023 12:00:00 AM	03/18/2000 12:00:00 AM
10704	2023	3	19	20.9563	03/19/2023 12:00:00 AM	03/19/2000 12:00:00 AM
10705	2023	3	20	21.005	03/20/2023 12:00:00 AM	03/20/2000 12:00:00 AM
10706	2023	3	21	21.0237	03/21/2023 12:00:00 AM	03/21/2000 12:00:00 AM
10707	2023	3	22	21.0471	03/22/2023 12:00:00 AM	03/22/2000 12:00:00 AM
10708	2023	3	23	21.0671	03/23/2023 12:00:00 AM	03/23/2000 12:00:00 AM
10709	2023	3	24	21.0979	03/24/2023 12:00:00 AM	03/24/2000 12:00:00 AM
10710	2023	3	25	21.1275	03/25/2023 12:00:00 AM	03/25/2000 12:00:00 AM
10711	2023	3	26	21.1404	03/26/2023 12:00:00 AM	03/26/2000 12:00:00 AM
10712	2023	3	27	21.1917	03/27/2023 12:00:00 AM	03/27/2000 12:00:00 AM
10713	2023	3	28	21.2154	03/28/2023 12:00:00 AM	03/28/2000 12:00:00 AM
10714	2023	3	29	21.2613	03/29/2023 12:00:00 AM	03/29/2000 12:00:00 AM
10715	2023	3	30	21.3042	03/30/2023 12:00:00 AM	03/30/2000 12:00:00 AM
10716	2023	3	31	21.3383	03/31/2023 12:00:00 AM	03/31/2000 12:00:00 AM
10717	2023	4	1	21.3321	04/01/2023 12:00:00 AM	04/01/2000 12:00:00 AM
10718	2023	4	2	21.3346	04/02/2023 12:00:00 AM	04/02/2000 12:00:00 AM
10719	2023	4	3	21.3721	04/03/2023 12:00:00 AM	04/03/2000 12:00:00 AM
10720	2023	4	4	21.4054	04/04/2023 12:00:00 AM	04/04/2000 12:00:00 AM
10721	2023	4	5	21.4079	04/05/2023 12:00:00 AM	04/05/2000 12:00:00 AM
10722	2023	4	6	21.4467	04/06/2023 12:00:00 AM	04/06/2000 12:00:00 AM
10723	2023	4	7	21.4254	04/07/2023 12:00:00 AM	04/07/2000 12:00:00 AM
10724	2023	4	8	21.4646	04/08/2023 12:00:00 AM	04/08/2000 12:00:00 AM
10725	2023	4	9	21.5125	04/09/2023 12:00:00 AM	04/09/2000 12:00:00 AM
10726	2023	4	10	21.5329	04/10/2023 12:00:00 AM	04/10/2000 12:00:00 AM
10727	2023	4	11	21.5787	04/11/2023 12:00:00 AM	04/11/2000 12:00:00 AM
10728	2023	4	12	21.5692	04/12/2023 12:00:00 AM	04/12/2000 12:00:00 AM
10729	2023	4	13	21.5904	04/13/2023 12:00:00 AM	04/13/2000 12:00:00 AM
10730	2023	4	14	21.6104	04/14/2023 12:00:00 AM	04/14/2000 12:00:00 AM
10731	2023	4	15	21.6146	04/15/2023 12:00:00 AM	04/15/2000 12:00:00 AM
10732	2023	4	16	21.6396	04/16/2023 12:00:00 AM	04/16/2000 12:00:00 AM
10733	2023	4	17	21.6679	04/17/2023 12:00:00 AM	04/17/2000 12:00:00 AM
10734	2023	4	18	21.68	04/18/2023 12:00:00 AM	04/18/2000 12:00:00 AM
10735	2023	4	19	21.6754	04/19/2023 12:00:00 AM	04/19/2000 12:00:00 AM
10736	2023	4	20	21.6883	04/20/2023 12:00:00 AM	04/20/2000 12:00:00 AM
10737	2023	4	21	21.7267	04/21/2023 12:00:00 AM	04/21/2000 12:00:00 AM
10738	2023	4	22	21.7275	04/22/2023 12:00:00 AM	04/22/2000 12:00:00 AM
10739	2023	4	23	21.7592	04/23/2023 12:00:00 AM	04/23/2000 12:00:00 AM
10740	2023	4	24	21.7725	04/24/2023 12:00:00 AM	04/24/2000 12:00:00 AM
10741	2023	4	25	21.7821	04/25/2023 12:00:00 AM	04/25/2000 12:00:00 AM
10742	2023	4	26	21.8075	04/26/2023 12:00:00 AM	04/26/2000 12:00:00 AM
10743	2023	4	27	21.8221	04/27/2023 12:00:00 AM	04/27/2000 12:00:00 AM
10744	2023	4	28	21.8433	04/28/2023 12:00:00 AM	04/28/2000 12:00:00 AM
10745	2023	4	29	21.8517	04/29/2023 12:00:00 AM	04/29/2000 12:00:00 AM
10746	2023	4	30	21.8275	04/30/2023 12:00:00 AM	04/30/2000 12:00:00 AM
10747	2023	5	1	21.8317	05/01/2023 12:00:00 AM	05/01/2000 12:00:00 AM
10748	2023	5	2	21.8808	05/02/2023 12:00:00 AM	05/02/2000 12:00:00 AM
10749	2023	5	3	21.8375	05/03/2023 12:00:00 AM	05/03/2000 12:00:00 AM
10750	2023	5	4	21.86	05/04/2023 12:00:00 AM	05/04/2000 12:00:00 AM
10751	2023	5	5	21.865	05/05/2023 12:00:00 AM	05/05/2000 12:00:00 AM
10752	2023	5	6	21.8471	05/06/2023 12:00:00 AM	05/06/2000 12:00:00 AM
10753	2023	5	7	21.8487	05/07/2023 12:00:00 AM	05/07/2000 12:00:00 AM
10754	2023	5	8	21.8637	05/08/2023 12:00:00 AM	05/08/2000 12:00:00 AM
10755	2023	5	9	21.8483	05/09/2023 12:00:00 AM	05/09/2000 12:00:00 AM
10756	2023	5	10	21.8337	05/10/2023 12:00:00 AM	05/10/2000 12:00:00 AM
10757	2023	5	11	21.8463	05/11/2023 12:00:00 AM	05/11/2000 12:00:00 AM
10758	2023	5	12	21.8458	05/12/2023 12:00:00 AM	05/12/2000 12:00:00 AM
10759	2023	5	13	21.8604	05/13/2023 12:00:00 AM	05/13/2000 12:00:00 AM
10760	2023	5	14	21.8421	05/14/2023 12:00:00 AM	05/14/2000 12:00:00 AM
10761	2023	5	15	21.8254	05/15/2023 12:00:00 AM	05/15/2000 12:00:00 AM
10762	2023	5	16	21.8588	05/16/2023 12:00:00 AM	05/16/2000 12:00:00 AM
10763	2023	5	17	21.8867	05/17/2023 12:00:00 AM	05/17/2000 12:00:00 AM
10764	2023	5	18	21.8358	05/18/2023 12:00:00 AM	05/18/2000 12:00:00 AM
10765	2023	5	19	21.8229	05/19/2023 12:00:00 AM	05/19/2000 12:00:00 AM
10766	2023	5	20	21.8375	05/20/2023 12:00:00 AM	05/20/2000 12:00:00 AM
10767	2023	5	21	21.8575	05/21/2023 12:00:00 AM	05/21/2000 12:00:00 AM
10768	2023	5	22	21.8717	05/22/2023 12:00:00 AM	05/22/2000 12:00:00 AM
10769	2023	5	23	21.8467	05/23/2023 12:00:00 AM	05/23/2000 12:00:00 AM
10770	2023	5	24	21.8538	05/24/2023 12:00:00 AM	05/24/2000 12:00:00 AM
10771	2023	5	25	21.8496	05/25/2023 12:00:00 AM	05/25/2000 12:00:00 AM
10772	2023	5	26	21.8438	05/26/2023 12:00:00 AM	05/26/2000 12:00:00 AM
10773	2023	5	27	21.8412	05/27/2023 12:00:00 AM	05/27/2000 12:00:00 AM
10774	2023	5	28	21.8346	05/28/2023 12:00:00 AM	05/28/2000 12:00:00 AM
10775	2023	5	29	21.8258	05/29/2023 12:00:00 AM	05/29/2000 12:00:00 AM
10776	2023	5	30	21.8129	05/30/2023 12:00:00 AM	05/30/2000 12:00:00 AM
10777	2023	5	31	21.7983	05/31/2023 12:00:00 AM	05/31/2000 12:00:00 AM
10778	2023	6	1	21.7742	06/01/2023 12:00:00 AM	06/01/2000 12:00:00 AM
10779	2023	6	2	21.7483	06/02/2023 12:00:00 AM	06/02/2000 12:00:00 AM
10780	2023	6	3	21.7225	06/03/2023 12:00:00 AM	06/03/2000 12:00:00 AM
10781	2023	6	4	21.6983	06/04/2023 12:00:00 AM	06/04/2000 12:00:00 AM
10782	2023	6	5	21.65	06/05/2023 12:00:00 AM	06/05/2000 12:00:00 AM
10783	2023	6	6	21.6296	06/06/2023 12:00:00 AM	06/06/2000 12:00:00 AM
10784	2023	6	7	21.6104	06/07/2023 12:00:00 AM	06/07/2000 12:00:00 AM
10785	2023	6	8	21.6025	06/08/2023 12:00:00 AM	06/08/2000 12:00:00 AM
10786	2023	6	9	21.5954	06/09/2023 12:00:00 AM	06/09/2000 12:00:00 AM
10787	2023	6	10	21.617	06/10/2023 12:00:00 AM	06/10/2000 12:00:00 AM
10788	2023	6	11	21.6242	06/11/2023 12:00:00 AM	06/11/2000 12:00:00 AM
10789	2023	6	12	21.6187	06/12/2023 12:00:00 AM	06/12/2000 12:00:00 AM
10790	2023	6	13	21.6238	06/13/2023 12:00:00 AM	06/13/2000 12:00:00 AM
10791	2023	6	14	21.6125	06/14/2023 12:00:00 AM	06/14/2000 12:00:00 AM
10792	2023	6	15	21.5892	06/15/2023 12:00:00 AM	06/15/2000 12:00:00 AM
10793	2023	6	16	21.5813	06/16/2023 12:00:00 AM	06/16/2000 12:00:00 AM
10794	2023	6	17	21.5929	06/17/2023 12:00:00 AM	06/17/2000 12:00:00 AM
10795	2023	6	18	21.5879	06/18/2023 12:00:00 AM	06/18/2000 12:00:00 AM
10796	2023	6	19	21.6021	06/19/2023 12:00:00 AM	06/19/2000 12:00:00 AM
10797	2023	6	20	21.6317	06/20/2023 12:00:00 AM	06/20/2000 12:00:00 AM
10798	2023	6	21	21.6258	06/21/2023 12:00:00 AM	06/21/2000 12:00:00 AM
10799	2023	6	22	21.62	06/22/2023 12:00:00 AM	06/22/2000 12:00:00 AM
10800	2023	6	23	21.6092	06/23/2023 12:00:00 AM	06/23/2000 12:00:00 AM
10801	2023	6	24	21.5879	06/24/2023 12:00:00 AM	06/24/2000 12:00:00 AM
10802	2023	6	25	21.5642	06/25/2023 12:00:00 AM	06/25/2000 12:00:00 AM
10803	2023	6	26	21.5546	06/26/2023 12:00:00 AM	06/26/2000 12:00:00 AM
10804	2023	6	27	21.5433	06/27/2023 12:00:00 AM	06/27/2000 12:00:00 AM
10805	2023	6	28	21.5233	06/28/2023 12:00:00 AM	06/28/2000 12:00:00 AM
10806	2023	6	29	21.5033	06/29/2023 12:00:00 AM	06/29/2000 12:00:00 AM
10807	2023	6	30	21.4917	06/30/2023 12:00:00 AM	06/30/2000 12:00:00 AM
10808	2023	7	1	21.4579	07/01/2023 12:00:00 AM	07/01/2000 12:00:00 AM
10809	2023	7	2	21.4179	07/02/2023 12:00:00 AM	07/02/2000 12:00:00 AM
10810	2023	7	3	21.3804	07/03/2023 12:00:00 AM	07/03/2000 12:00:00 AM
10811	2023	7	4	21.3475	07/04/2023 12:00:00 AM	07/04/2000 12:00:00 AM
10812	2023	7	5	21.325	07/05/2023 12:00:00 AM	07/05/2000 12:00:00 AM
10813	2023	7	6	21.2967	07/06/2023 12:00:00 AM	07/06/2000 12:00:00 AM
10814	2023	7	7	21.28	07/07/2023 12:00:00 AM	07/07/2000 12:00:00 AM
10815	2023	7	8	21.2421	07/08/2023 12:00:00 AM	07/08/2000 12:00:00 AM
10816	2023	7	9	21.2154	07/09/2023 12:00:00 AM	07/09/2000 12:00:00 AM
10817	2023	7	10	21.1979	07/10/2023 12:00:00 AM	07/10/2000 12:00:00 AM
10818	2023	7	11	21.1604	07/11/2023 12:00:00 AM	07/11/2000 12:00:00 AM
10819	2023	7	12	21.1288	07/12/2023 12:00:00 AM	07/12/2000 12:00:00 AM
10820	2023	7	13	21.1187	07/13/2023 12:00:00 AM	07/13/2000 12:00:00 AM
10821	2023	7	14	21.0929	07/14/2023 12:00:00 AM	07/14/2000 12:00:00 AM
10822	2023	7	15	21.0771	07/15/2023 12:00:00 AM	07/15/2000 12:00:00 AM
10823	2023	7	16	21.0567	07/16/2023 12:00:00 AM	07/16/2000 12:00:00 AM
10824	2023	7	17	21.0417	07/17/2023 12:00:00 AM	07/17/2000 12:00:00 AM
10825	2023	7	18	21.0067	07/18/2023 12:00:00 AM	07/18/2000 12:00:00 AM
10826	2023	7	19	20.9717	07/19/2023 12:00:00 AM	07/19/2000 12:00:00 AM
10827	2023	7	20	20.96	07/20/2023 12:00:00 AM	07/20/2000 12:00:00 AM
10828	2023	7	21	20.9337	07/21/2023 12:00:00 AM	07/21/2000 12:00:00 AM
10829	2023	7	22	20.905	07/22/2023 12:00:00 AM	07/22/2000 12:00:00 AM
10830	2023	7	23	20.8842	07/23/2023 12:00:00 AM	07/23/2000 12:00:00 AM
10831	2023	7	24	20.8637	07/24/2023 12:00:00 AM	07/24/2000 12:00:00 AM
10832	2023	7	25	20.8471	07/25/2023 12:00:00 AM	07/25/2000 12:00:00 AM
10833	2023	7	26	20.8121	07/26/2023 12:00:00 AM	07/26/2000 12:00:00 AM
10834	2023	7	27	20.7836	07/27/2023 12:00:00 AM	07/27/2000 12:00:00 AM
10835	2023	7	28	20.7617	07/28/2023 12:00:00 AM	07/28/2000 12:00:00 AM
10836	2023	7	29	20.7292	07/29/2023 12:00:00 AM	07/29/2000 12:00:00 AM
10837	2023	7	30	20.7175	07/30/2023 12:00:00 AM	07/30/2000 12:00:00 AM
10838	2023	7	31	20.6817	07/31/2023 12:00:00 AM	07/31/2000 12:00:00 AM
10839	2023	8	1	20.6588	08/01/2023 12:00:00 AM	08/01/2000 12:00:00 AM
10840	2023	8	2	20.6246	08/02/2023 12:00:00 AM	08/02/2000 12:00:00 AM
10841	2023	8	3	20.6075	08/03/2023 12:00:00 AM	08/03/2000 12:00:00 AM
10842	2023	8	4	20.5875	08/04/2023 12:00:00 AM	08/04/2000 12:00:00 AM
10843	2023	8	5	20.5729	08/05/2023 12:00:00 AM	08/05/2000 12:00:00 AM
10844	2023	8	6	20.5646	08/06/2023 12:00:00 AM	08/06/2000 12:00:00 AM
10845	2023	8	7	20.5617	08/07/2023 12:00:00 AM	08/07/2000 12:00:00 AM
10846	2023	8	8	20.5517	08/08/2023 12:00:00 AM	08/08/2000 12:00:00 AM
10847	2023	8	9	20.5487	08/09/2023 12:00:00 AM	08/09/2000 12:00:00 AM
10848	2023	8	10	20.5225	08/10/2023 12:00:00 AM	08/10/2000 12:00:00 AM
10849	2023	8	11	20.5075	08/11/2023 12:00:00 AM	08/11/2000 12:00:00 AM
10850	2023	8	12	20.4883	08/12/2023 12:00:00 AM	08/12/2000 12:00:00 AM
10851	2023	8	13	20.4625	08/13/2023 12:00:00 AM	08/13/2000 12:00:00 AM
10852	2023	8	14	20.4488	08/14/2023 12:00:00 AM	08/14/2000 12:00:00 AM
10853	2023	8	15	20.4312	08/15/2023 12:00:00 AM	08/15/2000 12:00:00 AM
10854	2023	8	16	20.4179	08/16/2023 12:00:00 AM	08/16/2000 12:00:00 AM
10855	2023	8	17	20.3958	08/17/2023 12:00:00 AM	08/17/2000 12:00:00 AM
10856	2023	8	18	20.3837	08/18/2023 12:00:00 AM	08/18/2000 12:00:00 AM
10857	2023	8	19	20.3446	08/19/2023 12:00:00 AM	08/19/2000 12:00:00 AM
10858	2023	8	20	20.3292	08/20/2023 12:00:00 AM	08/20/2000 12:00:00 AM
10859	2023	8	21	20.3137	08/21/2023 12:00:00 AM	08/21/2000 12:00:00 AM
10860	2023	8	22	20.2971	08/22/2023 12:00:00 AM	08/22/2000 12:00:00 AM
10861	2023	8	23	20.2737	08/23/2023 12:00:00 AM	08/23/2000 12:00:00 AM
10862	2023	8	24	20.2454	08/24/2023 12:00:00 AM	08/24/2000 12:00:00 AM
10863	2023	8	25	20.2333	08/25/2023 12:00:00 AM	08/25/2000 12:00:00 AM
10864	2023	8	26	20.2154	08/26/2023 12:00:00 AM	08/26/2000 12:00:00 AM
10865	2023	8	27	20.205	08/27/2023 12:00:00 AM	08/27/2000 12:00:00 AM
10866	2023	8	28	20.1954	08/28/2023 12:00:00 AM	08/28/2000 12:00:00 AM
10867	2023	8	29	20.1946	08/29/2023 12:00:00 AM	08/29/2000 12:00:00 AM
10868	2023	8	30	20.2033	08/30/2023 12:00:00 AM	08/30/2000 12:00:00 AM
10869	2023	8	31	20.1775	08/31/2023 12:00:00 AM	08/31/2000 12:00:00 AM
10870	2023	9	1	20.165	09/01/2023 12:00:00 AM	09/01/2000 12:00:00 AM
10871	2023	9	2	20.1663	09/02/2023 12:00:00 AM	09/02/2000 12:00:00 AM
10872	2023	9	3	20.1708	09/03/2023 12:00:00 AM	09/03/2000 12:00:00 AM
10873	2023	9	4	20.155	09/04/2023 12:00:00 AM	09/04/2000 12:00:00 AM
10874	2023	9	5	20.1329	09/05/2023 12:00:00 AM	09/05/2000 12:00:00 AM
10875	2023	9	6	20.1217	09/06/2023 12:00:00 AM	09/06/2000 12:00:00 AM
10876	2023	9	7	20.1079	09/07/2023 12:00:00 AM	09/07/2000 12:00:00 AM
10877	2023	9	8	20.0925	09/08/2023 12:00:00 AM	09/08/2000 12:00:00 AM
10878	2023	9	9	20.0825	09/09/2023 12:00:00 AM	09/09/2000 12:00:00 AM
10879	2023	9	10	20.0804	09/10/2023 12:00:00 AM	09/10/2000 12:00:00 AM
10880	2023	9	11	20.0679	09/11/2023 12:00:00 AM	09/11/2000 12:00:00 AM
10881	2023	9	12	20.0608	09/12/2023 12:00:00 AM	09/12/2000 12:00:00 AM
10882	2023	9	13	20.0496	09/13/2023 12:00:00 AM	09/13/2000 12:00:00 AM
10883	2023	9	14	20.0392	09/14/2023 12:00:00 AM	09/14/2000 12:00:00 AM
10884	2023	9	15	20.0317	09/15/2023 12:00:00 AM	09/15/2000 12:00:00 AM
10885	2023	9	16	20.0208	09/16/2023 12:00:00 AM	09/16/2000 12:00:00 AM
10886	2023	9	17	20.0275	09/17/2023 12:00:00 AM	09/17/2000 12:00:00 AM
10887	2023	9	18	20.0229	09/18/2023 12:00:00 AM	09/18/2000 12:00:00 AM
10888	2023	9	19	20.0058	09/19/2023 12:00:00 AM	09/19/2000 12:00:00 AM
10889	2023	9	20	20.0421	09/20/2023 12:00:00 AM	09/20/2000 12:00:00 AM
10890	2023	9	21	20.0408	09/21/2023 12:00:00 AM	09/21/2000 12:00:00 AM
10891	2023	9	22	20.0433	09/22/2023 12:00:00 AM	09/22/2000 12:00:00 AM
10892	2023	9	23	20.045	09/23/2023 12:00:00 AM	09/23/2000 12:00:00 AM
10893	2023	9	24	20.0567	09/24/2023 12:00:00 AM	09/24/2000 12:00:00 AM
10894	2023	9	25	20.1817	09/25/2023 12:00:00 AM	09/25/2000 12:00:00 AM
10895	2023	9	26	20.3267	09/26/2023 12:00:00 AM	09/26/2000 12:00:00 AM
10896	2023	9	27	20.4471	09/27/2023 12:00:00 AM	09/27/2000 12:00:00 AM
10897	2023	9	28	20.5813	09/28/2023 12:00:00 AM	09/28/2000 12:00:00 AM
10898	2023	9	29	20.6167	09/29/2023 12:00:00 AM	09/29/2000 12:00:00 AM
10899	2023	9	30	20.6579	09/30/2023 12:00:00 AM	09/30/2000 12:00:00 AM
10900	2023	10	1	20.6729	10/01/2023 12:00:00 AM	10/01/2000 12:00:00 AM
10901	2023	10	2	20.6946	10/02/2023 12:00:00 AM	10/02/2000 12:00:00 AM
10902	2023	10	3	20.7625	10/03/2023 12:00:00 AM	10/03/2000 12:00:00 AM
10903	2023	10	4	20.7821	10/04/2023 12:00:00 AM	10/04/2000 12:00:00 AM
10904	2023	10	5	20.7908	10/05/2023 12:00:00 AM	10/05/2000 12:00:00 AM
10905	2023	10	6	20.7983	10/06/2023 12:00:00 AM	10/06/2000 12:00:00 AM
10906	2023	10	7	20.815	10/07/2023 12:00:00 AM	10/07/2000 12:00:00 AM
10907	2023	10	8	20.8438	10/08/2023 12:00:00 AM	10/08/2000 12:00:00 AM
10908	2023	10	9	20.8521	10/09/2023 12:00:00 AM	10/09/2000 12:00:00 AM
10909	2023	10	10	20.8646	10/10/2023 12:00:00 AM	10/10/2000 12:00:00 AM
10910	2023	10	11	20.8042	10/11/2023 12:00:00 AM	10/11/2000 12:00:00 AM
10911	2023	10	12	20.7725	10/12/2023 12:00:00 AM	10/12/2000 12:00:00 AM
10912	2023	10	13	20.7621	10/13/2023 12:00:00 AM	10/13/2000 12:00:00 AM
10913	2023	10	14	20.7667	10/14/2023 12:00:00 AM	10/14/2000 12:00:00 AM
10914	2023	10	15	20.7462	10/15/2023 12:00:00 AM	10/15/2000 12:00:00 AM
10915	2023	10	16	20.7717	10/16/2023 12:00:00 AM	10/16/2000 12:00:00 AM
10916	2023	10	17	20.7329	10/17/2023 12:00:00 AM	10/17/2000 12:00:00 AM
10917	2023	10	18	20.665	10/18/2023 12:00:00 AM	10/18/2000 12:00:00 AM
10918	2023	10	19	20.6462	10/19/2023 12:00:00 AM	10/19/2000 12:00:00 AM
10919	2023	10	20	20.6279	10/20/2023 12:00:00 AM	10/20/2000 12:00:00 AM
10920	2023	10	21	20.6358	10/21/2023 12:00:00 AM	10/21/2000 12:00:00 AM
10921	2023	10	22	20.6425	10/22/2023 12:00:00 AM	10/22/2000 12:00:00 AM
10922	2023	10	23	20.5825	10/23/2023 12:00:00 AM	10/23/2000 12:00:00 AM
10923	2023	10	24	20.5508	10/24/2023 12:00:00 AM	10/24/2000 12:00:00 AM
10924	2023	10	25	20.5538	10/25/2023 12:00:00 AM	10/25/2000 12:00:00 AM
10925	2023	10	26	20.5104	10/26/2023 12:00:00 AM	10/26/2000 12:00:00 AM
10926	2023	10	27	20.4904	10/27/2023 12:00:00 AM	10/27/2000 12:00:00 AM
10927	2023	10	28	20.4958	10/28/2023 12:00:00 AM	10/28/2000 12:00:00 AM
10928	2023	10	29	20.5042	10/29/2023 12:00:00 AM	10/29/2000 12:00:00 AM
10929	2023	10	30	20.4758	10/30/2023 12:00:00 AM	10/30/2000 12:00:00 AM
10930	2023	10	31	20.4433	10/31/2023 12:00:00 AM	10/31/2000 12:00:00 AM
10931	2023	11	1	20.4275	11/01/2023 12:00:00 AM	11/01/2000 12:00:00 AM
10932	2023	11	2	20.4854	11/02/2023 12:00:00 AM	11/02/2000 12:00:00 AM
10933	2023	11	3	20.4142	11/03/2023 12:00:00 AM	11/03/2000 12:00:00 AM
10934	2023	11	4	20.3775	11/04/2023 12:00:00 AM	11/04/2000 12:00:00 AM
10935	2023	11	5	20.3461	11/05/2023 12:00:00 AM	11/05/2000 12:00:00 AM
10936	2023	11	6	20.3146	11/06/2023 12:00:00 AM	11/06/2000 12:00:00 AM
10937	2023	11	7	20.3292	11/07/2023 12:00:00 AM	11/07/2000 12:00:00 AM
10938	2023	11	8	20.2442	11/08/2023 12:00:00 AM	11/08/2000 12:00:00 AM
10939	2023	11	9	20.2467	11/09/2023 12:00:00 AM	11/09/2000 12:00:00 AM
10940	2023	11	10	20.2567	11/10/2023 12:00:00 AM	11/10/2000 12:00:00 AM
10941	2023	11	11	20.2321	11/11/2023 12:00:00 AM	11/11/2000 12:00:00 AM
10942	2023	11	12	20.195	11/12/2023 12:00:00 AM	11/12/2000 12:00:00 AM
10943	2023	11	13	20.1863	11/13/2023 12:00:00 AM	11/13/2000 12:00:00 AM
10944	2023	11	14	20.1537	11/14/2023 12:00:00 AM	11/14/2000 12:00:00 AM
10945	2023	11	15	20.1208	11/15/2023 12:00:00 AM	11/15/2000 12:00:00 AM
10946	2023	11	16	20.1075	11/16/2023 12:00:00 AM	11/16/2000 12:00:00 AM
10947	2023	11	17	20.1008	11/17/2023 12:00:00 AM	11/17/2000 12:00:00 AM
10948	2023	11	18	20.0987	11/18/2023 12:00:00 AM	11/18/2000 12:00:00 AM
10949	2023	11	19	20.125	11/19/2023 12:00:00 AM	11/19/2000 12:00:00 AM
10950	2023	11	20	20.0867	11/20/2023 12:00:00 AM	11/20/2000 12:00:00 AM
10951	2023	11	21	20.0933	11/21/2023 12:00:00 AM	11/21/2000 12:00:00 AM
10952	2023	11	22	20.1221	11/22/2023 12:00:00 AM	11/22/2000 12:00:00 AM
10953	2023	11	23	20.0867	11/23/2023 12:00:00 AM	11/23/2000 12:00:00 AM
10954	2023	11	24	20.0987	11/24/2023 12:00:00 AM	11/24/2000 12:00:00 AM
10955	2023	11	25	20.1154	11/25/2023 12:00:00 AM	11/25/2000 12:00:00 AM
10956	2023	11	26	20.0808	11/26/2023 12:00:00 AM	11/26/2000 12:00:00 AM
10957	2023	11	27	20.0608	11/27/2023 12:00:00 AM	11/27/2000 12:00:00 AM
10958	2023	11	28	20.045	11/28/2023 12:00:00 AM	11/28/2000 12:00:00 AM
10959	2023	11	29	20.0263	11/29/2023 12:00:00 AM	11/29/2000 12:00:00 AM
10960	2023	11	30	20.0113	11/30/2023 12:00:00 AM	11/30/2000 12:00:00 AM
10961	2023	12	1	20.0258	12/01/2023 12:00:00 AM	12/01/2000 12:00:00 AM
10962	2023	12	2	20.0375	12/02/2023 12:00:00 AM	12/02/2000 12:00:00 AM
10963	2023	12	3	20.0171	12/03/2023 12:00:00 AM	12/03/2000 12:00:00 AM
10964	2023	12	4	20.0196	12/04/2023 12:00:00 AM	12/04/2000 12:00:00 AM
10965	2023	12	5	20.1333	12/05/2023 12:00:00 AM	12/05/2000 12:00:00 AM
10966	2023	12	6	20.0583	12/06/2023 12:00:00 AM	12/06/2000 12:00:00 AM
10967	2023	12	7	20.0058	12/07/2023 12:00:00 AM	12/07/2000 12:00:00 AM
10968	2023	12	8	19.99	12/08/2023 12:00:00 AM	12/08/2000 12:00:00 AM
10969	2023	12	9	20.0162	12/09/2023 12:00:00 AM	12/09/2000 12:00:00 AM
10970	2023	12	10	20.0417	12/10/2023 12:00:00 AM	12/10/2000 12:00:00 AM
10971	2023	12	11	20.0221	12/11/2023 12:00:00 AM	12/11/2000 12:00:00 AM
10972	2023	12	12	20.01	12/12/2023 12:00:00 AM	12/12/2000 12:00:00 AM
10973	2023	12	13	20.0138	12/13/2023 12:00:00 AM	12/13/2000 12:00:00 AM
10974	2023	12	14	20.0158	12/14/2023 12:00:00 AM	12/14/2000 12:00:00 AM
10975	2023	12	15	20.0087	12/15/2023 12:00:00 AM	12/15/2000 12:00:00 AM
10976	2023	12	16	20.0183	12/16/2023 12:00:00 AM	12/16/2000 12:00:00 AM
10977	2023	12	17	20.0008	12/17/2023 12:00:00 AM	12/17/2000 12:00:00 AM
10978	2023	12	18	20.0025	12/18/2023 12:00:00 AM	12/18/2000 12:00:00 AM
10979	2023	12	19	20.0092	12/19/2023 12:00:00 AM	12/19/2000 12:00:00 AM
10980	2023	12	20	19.9992	12/20/2023 12:00:00 AM	12/20/2000 12:00:00 AM
10981	2023	12	21	19.9821	12/21/2023 12:00:00 AM	12/21/2000 12:00:00 AM
10982	2023	12	22	20.0217	12/22/2023 12:00:00 AM	12/22/2000 12:00:00 AM
10983	2023	12	23	19.9842	12/23/2023 12:00:00 AM	12/23/2000 12:00:00 AM
10984	2023	12	24	20.0225	12/24/2023 12:00:00 AM	12/24/2000 12:00:00 AM
10985	2023	12	25	20.0208	12/25/2023 12:00:00 AM	12/25/2000 12:00:00 AM
10986	2023	12	26	20.0162	12/26/2023 12:00:00 AM	12/26/2000 12:00:00 AM
10987	2023	12	27	20.0263	12/27/2023 12:00:00 AM	12/27/2000 12:00:00 AM
10988	2023	12	28	19.9946	12/28/2023 12:00:00 AM	12/28/2000 12:00:00 AM
10989	2023	12	29	19.9971	12/29/2023 12:00:00 AM	12/29/2000 12:00:00 AM
10990	2023	12	30	20.0079	12/30/2023 12:00:00 AM	12/30/2000 12:00:00 AM
10991	2023	12	31	19.9763	12/31/2023 12:00:00 AM	12/31/2000 12:00:00 AM
10992	2024	1	1	20.0175	01/01/2024 12:00:00 AM	01/01/2000 12:00:00 AM
10993	2024	1	2	20.0208	01/02/2024 12:00:00 AM	01/02/2000 12:00:00 AM
10994	2024	1	3	20.0104	01/03/2024 12:00:00 AM	01/03/2000 12:00:00 AM
10995	2024	1	4	19.9942	01/04/2024 12:00:00 AM	01/04/2000 12:00:00 AM
10996	2024	1	5	20.0092	01/05/2024 12:00:00 AM	01/05/2000 12:00:00 AM
10997	2024	1	6	20.035	01/06/2024 12:00:00 AM	01/06/2000 12:00:00 AM
10998	2024	1	7	19.9929	01/07/2024 12:00:00 AM	01/07/2000 12:00:00 AM
10999	2024	1	8	20.0242	01/08/2024 12:00:00 AM	01/08/2000 12:00:00 AM
11000	2024	1	9	20.0417	01/09/2024 12:00:00 AM	01/09/2000 12:00:00 AM
11001	2024	1	10	19.9629	01/10/2024 12:00:00 AM	01/10/2000 12:00:00 AM
11002	2024	1	11	20.0138	01/11/2024 12:00:00 AM	01/11/2000 12:00:00 AM
11003	2024	1	12	20.0267	01/12/2024 12:00:00 AM	01/12/2000 12:00:00 AM
11004	2024	1	13	19.9829	01/13/2024 12:00:00 AM	01/13/2000 12:00:00 AM
11005	2024	1	14	20.0188	01/14/2024 12:00:00 AM	01/14/2000 12:00:00 AM
11006	2024	1	15	19.9925	01/15/2024 12:00:00 AM	01/15/2000 12:00:00 AM
11007	2024	1	16	20.005	01/16/2024 12:00:00 AM	01/16/2000 12:00:00 AM
11008	2024	1	17	20.0392	01/17/2024 12:00:00 AM	01/17/2000 12:00:00 AM
11009	2024	1	18	20.0183	01/18/2024 12:00:00 AM	01/18/2000 12:00:00 AM
11010	2024	1	19	20.0067	01/19/2024 12:00:00 AM	01/19/2000 12:00:00 AM
11011	2024	1	20	19.99	01/20/2024 12:00:00 AM	01/20/2000 12:00:00 AM
11012	2024	1	21	20.0312	01/21/2024 12:00:00 AM	01/21/2000 12:00:00 AM
11013	2024	1	22	20.0125	01/22/2024 12:00:00 AM	01/22/2000 12:00:00 AM
11014	2024	1	23	20.0017	01/23/2024 12:00:00 AM	01/23/2000 12:00:00 AM
11015	2024	1	24	20.03	01/24/2024 12:00:00 AM	01/24/2000 12:00:00 AM
11016	2024	1	25	19.9946	01/25/2024 12:00:00 AM	01/25/2000 12:00:00 AM
11017	2024	1	26	19.9942	01/26/2024 12:00:00 AM	01/26/2000 12:00:00 AM
11018	2024	1	27	20.0392	01/27/2024 12:00:00 AM	01/27/2000 12:00:00 AM
11019	2024	1	28	20.0233	01/28/2024 12:00:00 AM	01/28/2000 12:00:00 AM
11020	2024	1	29	19.9954	01/29/2024 12:00:00 AM	01/29/2000 12:00:00 AM
11021	2024	1	30	19.9933	01/30/2024 12:00:00 AM	01/30/2000 12:00:00 AM
11022	2024	1	31	20.025	01/31/2024 12:00:00 AM	01/31/2000 12:00:00 AM
11023	2024	2	1	19.9867	02/01/2024 12:00:00 AM	02/01/2000 12:00:00 AM
11024	2024	2	2	20.0146	02/02/2024 12:00:00 AM	02/02/2000 12:00:00 AM
11025	2024	2	3	20.0188	02/03/2024 12:00:00 AM	02/03/2000 12:00:00 AM
11026	2024	2	4	20.0096	02/04/2024 12:00:00 AM	02/04/2000 12:00:00 AM
11027	2024	2	5	20.0229	02/05/2024 12:00:00 AM	02/05/2000 12:00:00 AM
11028	2024	2	6	20.0154	02/06/2024 12:00:00 AM	02/06/2000 12:00:00 AM
11029	2024	2	7	20.0167	02/07/2024 12:00:00 AM	02/07/2000 12:00:00 AM
11030	2024	2	8	19.9975	02/08/2024 12:00:00 AM	02/08/2000 12:00:00 AM
11031	2024	2	9	20.0138	02/09/2024 12:00:00 AM	02/09/2000 12:00:00 AM
11032	2024	2	10	20.0229	02/10/2024 12:00:00 AM	02/10/2000 12:00:00 AM
11033	2024	2	11	20.0042	02/11/2024 12:00:00 AM	02/11/2000 12:00:00 AM
11034	2024	2	12	20.0206	02/12/2024 12:00:00 AM	02/12/2000 12:00:00 AM
11035	2024	2	13	19.992	02/13/2024 12:00:00 AM	02/13/2000 12:00:00 AM
11036	2024	2	14	20.0208	02/14/2024 12:00:00 AM	02/14/2000 12:00:00 AM
11037	2024	2	15	20.0467	02/15/2024 12:00:00 AM	02/15/2000 12:00:00 AM
11038	2024	2	16	20.0304	02/16/2024 12:00:00 AM	02/16/2000 12:00:00 AM
11039	2024	2	17	20.0633	02/17/2024 12:00:00 AM	02/17/2000 12:00:00 AM
11040	2024	2	18	20.1196	02/18/2024 12:00:00 AM	02/18/2000 12:00:00 AM
11041	2024	2	19	20.1562	02/19/2024 12:00:00 AM	02/19/2000 12:00:00 AM
11042	2024	2	20	20.1983	02/20/2024 12:00:00 AM	02/20/2000 12:00:00 AM
11043	2024	2	21	20.2292	02/21/2024 12:00:00 AM	02/21/2000 12:00:00 AM
11044	2024	2	22	20.2079	02/22/2024 12:00:00 AM	02/22/2000 12:00:00 AM
11045	2024	2	23	20.2317	02/23/2024 12:00:00 AM	02/23/2000 12:00:00 AM
11046	2024	2	24	20.3083	02/24/2024 12:00:00 AM	02/24/2000 12:00:00 AM
11047	2024	2	25	20.3317	02/25/2024 12:00:00 AM	02/25/2000 12:00:00 AM
11048	2024	2	26	20.3533	02/26/2024 12:00:00 AM	02/26/2000 12:00:00 AM
11049	2024	2	27	20.3829	02/27/2024 12:00:00 AM	02/27/2000 12:00:00 AM
11050	2024	2	28	20.4146	02/28/2024 12:00:00 AM	02/28/2000 12:00:00 AM
11051	2024	2	29	20.4154	02/29/2024 12:00:00 AM	02/29/2000 12:00:00 AM
11052	2024	3	1	20.425	03/01/2024 12:00:00 AM	03/01/2000 12:00:00 AM
11053	2024	3	2	20.4588	03/02/2024 12:00:00 AM	03/02/2000 12:00:00 AM
11054	2024	3	3	20.5067	03/03/2024 12:00:00 AM	03/03/2000 12:00:00 AM
11055	2024	3	4	20.5275	03/04/2024 12:00:00 AM	03/04/2000 12:00:00 AM
11056	2024	3	5	20.5458	03/05/2024 12:00:00 AM	03/05/2000 12:00:00 AM
11057	2024	3	6	20.58	03/06/2024 12:00:00 AM	03/06/2000 12:00:00 AM
11058	2024	3	7	20.6179	03/07/2024 12:00:00 AM	03/07/2000 12:00:00 AM
11059	2024	3	8	20.6513	03/08/2024 12:00:00 AM	03/08/2000 12:00:00 AM
11060	2024	3	9	20.7063	03/09/2024 12:00:00 AM	03/09/2000 12:00:00 AM
11061	2024	3	10	20.7126	03/10/2024 12:00:00 AM	03/10/2000 12:00:00 AM
11062	2024	3	11	20.7329	03/11/2024 12:00:00 AM	03/11/2000 12:00:00 AM
11063	2024	3	12	20.7833	03/12/2024 12:00:00 AM	03/12/2000 12:00:00 AM
11064	2024	3	13	20.7979	03/13/2024 12:00:00 AM	03/13/2000 12:00:00 AM
11065	2024	3	14	20.8054	03/14/2024 12:00:00 AM	03/14/2000 12:00:00 AM
11066	2024	3	15	20.845	03/15/2024 12:00:00 AM	03/15/2000 12:00:00 AM
11067	2024	3	16	20.8908	03/16/2024 12:00:00 AM	03/16/2000 12:00:00 AM
11068	2024	3	17	20.9062	03/17/2024 12:00:00 AM	03/17/2000 12:00:00 AM
11069	2024	3	18	20.9138	03/18/2024 12:00:00 AM	03/18/2000 12:00:00 AM
11070	2024	3	19	20.9629	03/19/2024 12:00:00 AM	03/19/2000 12:00:00 AM
11071	2024	3	20	20.9929	03/20/2024 12:00:00 AM	03/20/2000 12:00:00 AM
11072	2024	3	21	21.0158	03/21/2024 12:00:00 AM	03/21/2000 12:00:00 AM
11073	2024	3	22	21.0596	03/22/2024 12:00:00 AM	03/22/2000 12:00:00 AM
11074	2024	3	23	21.1033	03/23/2024 12:00:00 AM	03/23/2000 12:00:00 AM
11075	2024	3	24	21.0942	03/24/2024 12:00:00 AM	03/24/2000 12:00:00 AM
11076	2024	3	25	21.1083	03/25/2024 12:00:00 AM	03/25/2000 12:00:00 AM
11077	2024	3	26	21.1792	03/26/2024 12:00:00 AM	03/26/2000 12:00:00 AM
11078	2024	3	27	21.2196	03/27/2024 12:00:00 AM	03/27/2000 12:00:00 AM
11079	2024	3	28	21.2367	03/28/2024 12:00:00 AM	03/28/2000 12:00:00 AM
11080	2024	3	29	21.2175	03/29/2024 12:00:00 AM	03/29/2000 12:00:00 AM
11081	2024	3	30	21.2733	03/30/2024 12:00:00 AM	03/30/2000 12:00:00 AM
11082	2024	3	31	21.3287	03/31/2024 12:00:00 AM	03/31/2000 12:00:00 AM
11083	2024	4	1	21.3337	04/01/2024 12:00:00 AM	04/01/2000 12:00:00 AM
11084	2024	4	2	21.3421	04/02/2024 12:00:00 AM	04/02/2000 12:00:00 AM
11085	2024	4	3	21.4142	04/03/2024 12:00:00 AM	04/03/2000 12:00:00 AM
11086	2024	4	4	21.4654	04/04/2024 12:00:00 AM	04/04/2000 12:00:00 AM
11087	2024	4	5	21.4746	04/05/2024 12:00:00 AM	04/05/2000 12:00:00 AM
11088	2024	4	6	21.4633	04/06/2024 12:00:00 AM	04/06/2000 12:00:00 AM
11089	2024	4	7	21.4996	04/07/2024 12:00:00 AM	04/07/2000 12:00:00 AM
11090	2024	4	8	21.5546	04/08/2024 12:00:00 AM	04/08/2000 12:00:00 AM
11091	2024	4	9	21.5517	04/09/2024 12:00:00 AM	04/09/2000 12:00:00 AM
11092	2024	4	10	21.5742	04/10/2024 12:00:00 AM	04/10/2000 12:00:00 AM
11093	2024	4	11	21.62	04/11/2024 12:00:00 AM	04/11/2000 12:00:00 AM
11094	2024	4	12	21.6404	04/12/2024 12:00:00 AM	04/12/2000 12:00:00 AM
11095	2024	4	13	21.6762	04/13/2024 12:00:00 AM	04/13/2000 12:00:00 AM
11096	2024	4	14	21.7225	04/14/2024 12:00:00 AM	04/14/2000 12:00:00 AM
11097	2024	4	15	21.7237	04/15/2024 12:00:00 AM	04/15/2000 12:00:00 AM
11098	2024	4	16	21.6938	04/16/2024 12:00:00 AM	04/16/2000 12:00:00 AM
11099	2024	4	17	21.6921	04/17/2024 12:00:00 AM	04/17/2000 12:00:00 AM
11100	2024	4	18	21.6908	04/18/2024 12:00:00 AM	04/18/2000 12:00:00 AM
11101	2024	4	19	21.7004	04/19/2024 12:00:00 AM	04/19/2000 12:00:00 AM
11102	2024	4	20	21.7067	04/20/2024 12:00:00 AM	04/20/2000 12:00:00 AM
11103	2024	4	21	21.7067	04/21/2024 12:00:00 AM	04/21/2000 12:00:00 AM
11104	2024	4	22	21.7063	04/22/2024 12:00:00 AM	04/22/2000 12:00:00 AM
11105	2024	4	23	21.7017	04/23/2024 12:00:00 AM	04/23/2000 12:00:00 AM
11106	2024	4	24	21.7146	04/24/2024 12:00:00 AM	04/24/2000 12:00:00 AM
11107	2024	4	25	21.7479	04/25/2024 12:00:00 AM	04/25/2000 12:00:00 AM
11108	2024	4	26	21.7808	04/26/2024 12:00:00 AM	04/26/2000 12:00:00 AM
11109	2024	4	27	21.8192	04/27/2024 12:00:00 AM	04/27/2000 12:00:00 AM
11110	2024	4	28	21.8254	04/28/2024 12:00:00 AM	04/28/2000 12:00:00 AM
11111	2024	4	29	21.8808	04/29/2024 12:00:00 AM	04/29/2000 12:00:00 AM
11112	2024	4	30	21.8942	04/30/2024 12:00:00 AM	04/30/2000 12:00:00 AM
11113	2024	5	1	21.9062	05/01/2024 12:00:00 AM	05/01/2000 12:00:00 AM
11114	2024	5	2	21.9387	05/02/2024 12:00:00 AM	05/02/2000 12:00:00 AM
11115	2024	5	3	21.9192	05/03/2024 12:00:00 AM	05/03/2000 12:00:00 AM
11116	2024	5	4	21.9363	05/04/2024 12:00:00 AM	05/04/2000 12:00:00 AM
11117	2024	5	5	21.9467	05/05/2024 12:00:00 AM	05/05/2000 12:00:00 AM
11118	2024	5	6	21.9133	05/06/2024 12:00:00 AM	05/06/2000 12:00:00 AM
11119	2024	5	7	21.9458	05/07/2024 12:00:00 AM	05/07/2000 12:00:00 AM
11120	2024	5	8	21.9013	05/08/2024 12:00:00 AM	05/08/2000 12:00:00 AM
11121	2024	5	9	21.9204	05/09/2024 12:00:00 AM	05/09/2000 12:00:00 AM
11122	2024	5	10	21.9363	05/10/2024 12:00:00 AM	05/10/2000 12:00:00 AM
11123	2024	5	11	21.9363	05/11/2024 12:00:00 AM	05/11/2000 12:00:00 AM
11124	2024	5	12	21.9438	05/12/2024 12:00:00 AM	05/12/2000 12:00:00 AM
11125	2024	5	13	21.9429	05/13/2024 12:00:00 AM	05/13/2000 12:00:00 AM
11126	2024	5	14	21.9092	05/14/2024 12:00:00 AM	05/14/2000 12:00:00 AM
11127	2024	5	15	21.9025	05/15/2024 12:00:00 AM	05/15/2000 12:00:00 AM
11128	2024	5	16	21.9175	05/16/2024 12:00:00 AM	05/16/2000 12:00:00 AM
11129	2024	5	17	21.9025	05/17/2024 12:00:00 AM	05/17/2000 12:00:00 AM
11130	2024	5	18	21.8892	05/18/2024 12:00:00 AM	05/18/2000 12:00:00 AM
11131	2024	5	19	21.9117	05/19/2024 12:00:00 AM	05/19/2000 12:00:00 AM
11132	2024	5	20	21.9163	05/20/2024 12:00:00 AM	05/20/2000 12:00:00 AM
11133	2024	5	21	21.9537	05/21/2024 12:00:00 AM	05/21/2000 12:00:00 AM
11134	2024	5	22	21.9112	05/22/2024 12:00:00 AM	05/22/2000 12:00:00 AM
11135	2024	5	23	21.8704	05/23/2024 12:00:00 AM	05/23/2000 12:00:00 AM
11136	2024	5	24	21.8946	05/24/2024 12:00:00 AM	05/24/2000 12:00:00 AM
11137	2024	5	25	21.9037	05/25/2024 12:00:00 AM	05/25/2000 12:00:00 AM
11138	2024	5	26	21.9217	05/26/2024 12:00:00 AM	05/26/2000 12:00:00 AM
11139	2024	5	27	21.9208	05/27/2024 12:00:00 AM	05/27/2000 12:00:00 AM
11140	2024	5	28	21.9429	05/28/2024 12:00:00 AM	05/28/2000 12:00:00 AM
11141	2024	5	29	21.9396	05/29/2024 12:00:00 AM	05/29/2000 12:00:00 AM
11142	2024	5	30	21.9033	05/30/2024 12:00:00 AM	05/30/2000 12:00:00 AM
11143	2024	5	31	21.8738	05/31/2024 12:00:00 AM	05/31/2000 12:00:00 AM
11144	2024	6	1	21.9117	06/01/2024 12:00:00 AM	06/01/2000 12:00:00 AM
11145	2024	6	2	21.9725	06/02/2024 12:00:00 AM	06/02/2000 12:00:00 AM
11146	2024	6	3	21.9567	06/03/2024 12:00:00 AM	06/03/2000 12:00:00 AM
11147	2024	6	4	21.9033	06/04/2024 12:00:00 AM	06/04/2000 12:00:00 AM
11148	2024	6	5	21.9254	06/05/2024 12:00:00 AM	06/05/2000 12:00:00 AM
11149	2024	6	6	21.9542	06/06/2024 12:00:00 AM	06/06/2000 12:00:00 AM
11150	2024	6	7	21.9337	06/07/2024 12:00:00 AM	06/07/2000 12:00:00 AM
11151	2024	6	8	21.9258	06/08/2024 12:00:00 AM	06/08/2000 12:00:00 AM
11152	2024	6	9	21.9475	06/09/2024 12:00:00 AM	06/09/2000 12:00:00 AM
11153	2024	6	10	21.9521	06/10/2024 12:00:00 AM	06/10/2000 12:00:00 AM
11154	2024	6	11	21.94	06/11/2024 12:00:00 AM	06/11/2000 12:00:00 AM
11155	2024	6	12	21.9112	06/12/2024 12:00:00 AM	06/12/2000 12:00:00 AM
11156	2024	6	13	21.9	06/13/2024 12:00:00 AM	06/13/2000 12:00:00 AM
11157	2024	6	14	21.9175	06/14/2024 12:00:00 AM	06/14/2000 12:00:00 AM
11158	2024	6	15	21.9304	06/15/2024 12:00:00 AM	06/15/2000 12:00:00 AM
11159	2024	6	16	21.9446	06/16/2024 12:00:00 AM	06/16/2000 12:00:00 AM
11160	2024	6	17	21.9421	06/17/2024 12:00:00 AM	06/17/2000 12:00:00 AM
11161	2024	6	18	21.9262	06/18/2024 12:00:00 AM	06/18/2000 12:00:00 AM
11162	2024	6	19	21.9067	06/19/2024 12:00:00 AM	06/19/2000 12:00:00 AM
11163	2024	6	20	21.8942	06/20/2024 12:00:00 AM	06/20/2000 12:00:00 AM
11164	2024	6	21	21.8788	06/21/2024 12:00:00 AM	06/21/2000 12:00:00 AM
11165	2024	6	22	21.8604	06/22/2024 12:00:00 AM	06/22/2000 12:00:00 AM
11166	2024	6	23	21.8467	06/23/2024 12:00:00 AM	06/23/2000 12:00:00 AM
11167	2024	6	24	21.8229	06/24/2024 12:00:00 AM	06/24/2000 12:00:00 AM
11168	2024	6	25	21.8067	06/25/2024 12:00:00 AM	06/25/2000 12:00:00 AM
11169	2024	6	26	21.7888	06/26/2024 12:00:00 AM	06/26/2000 12:00:00 AM
11170	2024	6	27	21.7892	06/27/2024 12:00:00 AM	06/27/2000 12:00:00 AM
11171	2024	6	28	21.7517	06/28/2024 12:00:00 AM	06/28/2000 12:00:00 AM
11172	2024	6	29	21.7462	06/29/2024 12:00:00 AM	06/29/2000 12:00:00 AM
11173	2024	6	30	21.7404	06/30/2024 12:00:00 AM	06/30/2000 12:00:00 AM
11174	2024	7	1	21.7283	07/01/2024 12:00:00 AM	07/01/2000 12:00:00 AM
11175	2024	7	2	21.7071	07/02/2024 12:00:00 AM	07/02/2000 12:00:00 AM
11176	2024	7	3	21.6729	07/03/2024 12:00:00 AM	07/03/2000 12:00:00 AM
11177	2024	7	4	21.6392	07/04/2024 12:00:00 AM	07/04/2000 12:00:00 AM
11178	2024	7	5	21.6187	07/05/2024 12:00:00 AM	07/05/2000 12:00:00 AM
11179	2024	7	6	21.5938	07/06/2024 12:00:00 AM	07/06/2000 12:00:00 AM
11180	2024	7	7	21.5779	07/07/2024 12:00:00 AM	07/07/2000 12:00:00 AM
11181	2024	7	8	21.5583	07/08/2024 12:00:00 AM	07/08/2000 12:00:00 AM
11182	2024	7	9	21.5304	07/09/2024 12:00:00 AM	07/09/2000 12:00:00 AM
11183	2024	7	10	21.5096	07/10/2024 12:00:00 AM	07/10/2000 12:00:00 AM
11184	2024	7	11	21.4737	07/11/2024 12:00:00 AM	07/11/2000 12:00:00 AM
11185	2024	7	12	21.4471	07/12/2024 12:00:00 AM	07/12/2000 12:00:00 AM
11186	2024	7	13	21.4092	07/13/2024 12:00:00 AM	07/13/2000 12:00:00 AM
11187	2024	7	14	21.3775	07/14/2024 12:00:00 AM	07/14/2000 12:00:00 AM
11188	2024	7	15	21.3467	07/15/2024 12:00:00 AM	07/15/2000 12:00:00 AM
11189	2024	7	16	21.3108	07/16/2024 12:00:00 AM	07/16/2000 12:00:00 AM
11190	2024	7	17	21.2871	07/17/2024 12:00:00 AM	07/17/2000 12:00:00 AM
11191	2024	7	18	21.2442	07/18/2024 12:00:00 AM	07/18/2000 12:00:00 AM
11192	2024	7	19	21.2117	07/19/2024 12:00:00 AM	07/19/2000 12:00:00 AM
11193	2024	7	20	21.18	07/20/2024 12:00:00 AM	07/20/2000 12:00:00 AM
11194	2024	7	21	21.1383	07/21/2024 12:00:00 AM	07/21/2000 12:00:00 AM
11195	2024	7	22	21.1117	07/22/2024 12:00:00 AM	07/22/2000 12:00:00 AM
11196	2024	7	23	21.0679	07/23/2024 12:00:00 AM	07/23/2000 12:00:00 AM
11197	2024	7	24	21.04	07/24/2024 12:00:00 AM	07/24/2000 12:00:00 AM
11198	2024	7	25	21.0029	07/25/2024 12:00:00 AM	07/25/2000 12:00:00 AM
11199	2024	7	26	20.9558	07/26/2024 12:00:00 AM	07/26/2000 12:00:00 AM
11200	2024	7	27	20.9309	07/27/2024 12:00:00 AM	07/27/2000 12:00:00 AM
11201	2024	7	28	20.9037	07/28/2024 12:00:00 AM	07/28/2000 12:00:00 AM
11202	2024	7	29	20.8892	07/29/2024 12:00:00 AM	07/29/2000 12:00:00 AM
11203	2024	7	30	20.8833	07/30/2024 12:00:00 AM	07/30/2000 12:00:00 AM
11204	2024	7	31	20.8508	07/31/2024 12:00:00 AM	07/31/2000 12:00:00 AM
11205	2024	8	1	20.8362	08/01/2024 12:00:00 AM	08/01/2000 12:00:00 AM
11206	2024	8	2	20.8375	08/02/2024 12:00:00 AM	08/02/2000 12:00:00 AM
11207	2024	8	3	20.8337	08/03/2024 12:00:00 AM	08/03/2000 12:00:00 AM
11208	2024	8	4	20.8233	08/04/2024 12:00:00 AM	08/04/2000 12:00:00 AM
11209	2024	8	5	20.8054	08/05/2024 12:00:00 AM	08/05/2000 12:00:00 AM
11210	2024	8	6	20.7958	08/06/2024 12:00:00 AM	08/06/2000 12:00:00 AM
11211	2024	8	7	20.775	08/07/2024 12:00:00 AM	08/07/2000 12:00:00 AM
11212	2024	8	8	20.7613	08/08/2024 12:00:00 AM	08/08/2000 12:00:00 AM
11213	2024	8	9	20.7467	08/09/2024 12:00:00 AM	08/09/2000 12:00:00 AM
11214	2024	8	10	20.7408	08/10/2024 12:00:00 AM	08/10/2000 12:00:00 AM
11215	2024	8	11	20.7142	08/11/2024 12:00:00 AM	08/11/2000 12:00:00 AM
11216	2024	8	12	20.7067	08/12/2024 12:00:00 AM	08/12/2000 12:00:00 AM
11217	2024	8	13	20.6721	08/13/2024 12:00:00 AM	08/13/2000 12:00:00 AM
11218	2024	8	14	20.6592	08/14/2024 12:00:00 AM	08/14/2000 12:00:00 AM
11219	2024	8	15	20.6487	08/15/2024 12:00:00 AM	08/15/2000 12:00:00 AM
11220	2024	8	16	20.6325	08/16/2024 12:00:00 AM	08/16/2000 12:00:00 AM
11221	2024	8	17	20.6258	08/17/2024 12:00:00 AM	08/17/2000 12:00:00 AM
11222	2024	8	18	20.7279	08/18/2024 12:00:00 AM	08/18/2000 12:00:00 AM
11223	2024	8	19	20.7254	08/19/2024 12:00:00 AM	08/19/2000 12:00:00 AM
11224	2024	8	20	20.7317	08/20/2024 12:00:00 AM	08/20/2000 12:00:00 AM
11225	2024	8	21	20.7208	08/21/2024 12:00:00 AM	08/21/2000 12:00:00 AM
11226	2024	8	22	20.7112	08/22/2024 12:00:00 AM	08/22/2000 12:00:00 AM
11227	2024	8	23	20.7538	08/23/2024 12:00:00 AM	08/23/2000 12:00:00 AM
11228	2024	8	24	20.8337	08/24/2024 12:00:00 AM	08/24/2000 12:00:00 AM
11229	2024	8	25	20.8588	08/25/2024 12:00:00 AM	08/25/2000 12:00:00 AM
11230	2024	8	26	20.8692	08/26/2024 12:00:00 AM	08/26/2000 12:00:00 AM
11231	2024	8	27	20.9142	08/27/2024 12:00:00 AM	08/27/2000 12:00:00 AM
11232	2024	8	28	20.9042	08/28/2024 12:00:00 AM	08/28/2000 12:00:00 AM
11233	2024	8	29	20.8883	08/29/2024 12:00:00 AM	08/29/2000 12:00:00 AM
11234	2024	8	30	20.8883	08/30/2024 12:00:00 AM	08/30/2000 12:00:00 AM
11235	2024	8	31	20.8783	08/31/2024 12:00:00 AM	08/31/2000 12:00:00 AM
11236	2024	9	1	20.8788	09/01/2024 12:00:00 AM	09/01/2000 12:00:00 AM
11237	2024	9	2	20.8829	09/02/2024 12:00:00 AM	09/02/2000 12:00:00 AM
11238	2024	9	3	20.8596	09/03/2024 12:00:00 AM	09/03/2000 12:00:00 AM
11239	2024	9	4	20.8458	09/04/2024 12:00:00 AM	09/04/2000 12:00:00 AM
11240	2024	9	5	20.8313	09/05/2024 12:00:00 AM	09/05/2000 12:00:00 AM
11241	2024	9	6	20.7367	09/06/2024 12:00:00 AM	09/06/2000 12:00:00 AM
11242	2024	9	7	20.6938	09/07/2024 12:00:00 AM	09/07/2000 12:00:00 AM
11243	2024	9	8	20.6425	09/08/2024 12:00:00 AM	09/08/2000 12:00:00 AM
11244	2024	9	9	20.5604	09/09/2024 12:00:00 AM	09/09/2000 12:00:00 AM
11245	2024	9	10	20.4862	09/10/2024 12:00:00 AM	09/10/2000 12:00:00 AM
11246	2024	9	11	20.4587	09/11/2024 12:00:00 AM	09/11/2000 12:00:00 AM
11247	2024	9	12	20.4163	09/12/2024 12:00:00 AM	09/12/2000 12:00:00 AM
11248	2024	9	13	20.3654	09/13/2024 12:00:00 AM	09/13/2000 12:00:00 AM
11249	2024	9	14	20.2763	09/14/2024 12:00:00 AM	09/14/2000 12:00:00 AM
11250	2024	9	15	20.1854	09/15/2024 12:00:00 AM	09/15/2000 12:00:00 AM
11251	2024	9	16	20.1829	09/16/2024 12:00:00 AM	09/16/2000 12:00:00 AM
11252	2024	9	17	20.1837	09/17/2024 12:00:00 AM	09/17/2000 12:00:00 AM
11253	2024	9	18	20.1671	09/18/2024 12:00:00 AM	09/18/2000 12:00:00 AM
11254	2024	9	19	20.1617	09/19/2024 12:00:00 AM	09/19/2000 12:00:00 AM
11255	2024	9	20	20.1658	09/20/2024 12:00:00 AM	09/20/2000 12:00:00 AM
11256	2024	9	21	20.1604	09/21/2024 12:00:00 AM	09/21/2000 12:00:00 AM
11257	2024	9	22	20.1596	09/22/2024 12:00:00 AM	09/22/2000 12:00:00 AM
11258	2024	9	23	20.1629	09/23/2024 12:00:00 AM	09/23/2000 12:00:00 AM
11259	2024	9	24	20.1517	09/24/2024 12:00:00 AM	09/24/2000 12:00:00 AM
11260	2024	9	25	20.1833	09/25/2024 12:00:00 AM	09/25/2000 12:00:00 AM
11261	2024	9	26	20.2208	09/26/2024 12:00:00 AM	09/26/2000 12:00:00 AM
11262	2024	9	27	20.2242	09/27/2024 12:00:00 AM	09/27/2000 12:00:00 AM
11263	2024	9	28	20.2142	09/28/2024 12:00:00 AM	09/28/2000 12:00:00 AM
11264	2024	9	29	20.2267	09/29/2024 12:00:00 AM	09/29/2000 12:00:00 AM
11265	2024	9	30	20.2075	09/30/2024 12:00:00 AM	09/30/2000 12:00:00 AM
11266	2024	10	1	20.2013	10/01/2024 12:00:00 AM	10/01/2000 12:00:00 AM
11267	2024	10	2	20.2037	10/02/2024 12:00:00 AM	10/02/2000 12:00:00 AM
11268	2024	10	3	20.1913	10/03/2024 12:00:00 AM	10/03/2000 12:00:00 AM
11269	2024	10	4	20.2387	10/04/2024 12:00:00 AM	10/04/2000 12:00:00 AM
11270	2024	10	5	20.2575	10/05/2024 12:00:00 AM	10/05/2000 12:00:00 AM
11271	2024	10	6	20.2662	10/06/2024 12:00:00 AM	10/06/2000 12:00:00 AM
11272	2024	10	7	20.2771	10/07/2024 12:00:00 AM	10/07/2000 12:00:00 AM
11273	2024	10	8	20.3254	10/08/2024 12:00:00 AM	10/08/2000 12:00:00 AM
11274	2024	10	9	20.3546	10/09/2024 12:00:00 AM	10/09/2000 12:00:00 AM
11275	2024	10	10	20.3571	10/10/2024 12:00:00 AM	10/10/2000 12:00:00 AM
11276	2024	10	11	20.3621	10/11/2024 12:00:00 AM	10/11/2000 12:00:00 AM
11277	2024	10	12	20.3783	10/12/2024 12:00:00 AM	10/12/2000 12:00:00 AM
11278	2024	10	13	20.3979	10/13/2024 12:00:00 AM	10/13/2000 12:00:00 AM
11279	2024	10	14	20.3904	10/14/2024 12:00:00 AM	10/14/2000 12:00:00 AM
11280	2024	10	15	20.3404	10/15/2024 12:00:00 AM	10/15/2000 12:00:00 AM
11281	2024	10	16	20.3567	10/16/2024 12:00:00 AM	10/16/2000 12:00:00 AM
11282	2024	10	17	20.3579	10/17/2024 12:00:00 AM	10/17/2000 12:00:00 AM
11283	2024	10	18	20.3729	10/18/2024 12:00:00 AM	10/18/2000 12:00:00 AM
11284	2024	10	19	20.3879	10/19/2024 12:00:00 AM	10/19/2000 12:00:00 AM
11285	2024	10	20	20.3942	10/20/2024 12:00:00 AM	10/20/2000 12:00:00 AM
11286	2024	10	21	20.3708	10/21/2024 12:00:00 AM	10/21/2000 12:00:00 AM
11287	2024	10	22	20.3379	10/22/2024 12:00:00 AM	10/22/2000 12:00:00 AM
11288	2024	10	23	20.3483	10/23/2024 12:00:00 AM	10/23/2000 12:00:00 AM
11289	2024	10	24	20.3583	10/24/2024 12:00:00 AM	10/24/2000 12:00:00 AM
11290	2024	10	25	20.36	10/25/2024 12:00:00 AM	10/25/2000 12:00:00 AM
11291	2024	10	26	20.3929	10/26/2024 12:00:00 AM	10/26/2000 12:00:00 AM
11292	2024	10	27	20.4058	10/27/2024 12:00:00 AM	10/27/2000 12:00:00 AM
11293	2024	10	28	20.3533	10/28/2024 12:00:00 AM	10/28/2000 12:00:00 AM
11294	2024	10	29	20.3596	10/29/2024 12:00:00 AM	10/29/2000 12:00:00 AM
11295	2024	10	30	20.3725	10/30/2024 12:00:00 AM	10/30/2000 12:00:00 AM
11296	2024	10	31	20.3579	10/31/2024 12:00:00 AM	10/31/2000 12:00:00 AM
11297	2024	11	1	20.3938	11/01/2024 12:00:00 AM	11/01/2000 12:00:00 AM
11298	2024	11	2	20.3733	11/02/2024 12:00:00 AM	11/02/2000 12:00:00 AM
11299	2024	11	3	20.3352	11/03/2024 12:00:00 AM	11/03/2000 12:00:00 AM
11300	2024	11	4	20.3525	11/04/2024 12:00:00 AM	11/04/2000 12:00:00 AM
11301	2024	11	5	20.3679	11/05/2024 12:00:00 AM	11/05/2000 12:00:00 AM
11302	2024	11	6	20.3625	11/06/2024 12:00:00 AM	11/06/2000 12:00:00 AM
11303	2024	11	7	20.3404	11/07/2024 12:00:00 AM	11/07/2000 12:00:00 AM
11304	2024	11	8	20.3033	11/08/2024 12:00:00 AM	11/08/2000 12:00:00 AM
11305	2024	11	9	20.285	11/09/2024 12:00:00 AM	11/09/2000 12:00:00 AM
11306	2024	11	10	20.2862	11/10/2024 12:00:00 AM	11/10/2000 12:00:00 AM
11307	2024	11	11	20.3279	11/11/2024 12:00:00 AM	11/11/2000 12:00:00 AM
11308	2024	11	12	20.2196	11/12/2024 12:00:00 AM	11/12/2000 12:00:00 AM
11309	2024	11	13	20.2517	11/13/2024 12:00:00 AM	11/13/2000 12:00:00 AM
11310	2024	11	14	20.2383	11/14/2024 12:00:00 AM	11/14/2000 12:00:00 AM
11311	2024	11	15	20.2338	11/15/2024 12:00:00 AM	11/15/2000 12:00:00 AM
11312	2024	11	16	20.1762	11/16/2024 12:00:00 AM	11/16/2000 12:00:00 AM
11313	2024	11	17	20.1517	11/17/2024 12:00:00 AM	11/17/2000 12:00:00 AM
11314	2024	11	18	20.1804	11/18/2024 12:00:00 AM	11/18/2000 12:00:00 AM
11315	2024	11	19	20.1783	11/19/2024 12:00:00 AM	11/19/2000 12:00:00 AM
11316	2024	11	20	20.1279	11/20/2024 12:00:00 AM	11/20/2000 12:00:00 AM
11317	2024	11	21	20.1283	11/21/2024 12:00:00 AM	11/21/2000 12:00:00 AM
11318	2024	11	22	20.1396	11/22/2024 12:00:00 AM	11/22/2000 12:00:00 AM
11319	2024	11	23	20.0867	11/23/2024 12:00:00 AM	11/23/2000 12:00:00 AM
11320	2024	11	24	20.0954	11/24/2024 12:00:00 AM	11/24/2000 12:00:00 AM
11321	2024	11	25	20.0883	11/25/2024 12:00:00 AM	11/25/2000 12:00:00 AM
11322	2024	11	26	20.0421	11/26/2024 12:00:00 AM	11/26/2000 12:00:00 AM
11323	2024	11	27	20.0575	11/27/2024 12:00:00 AM	11/27/2000 12:00:00 AM
11324	2024	11	28	20.0629	11/28/2024 12:00:00 AM	11/28/2000 12:00:00 AM
11325	2024	11	29	20.0233	11/29/2024 12:00:00 AM	11/29/2000 12:00:00 AM
11326	2024	11	30	20	11/30/2024 12:00:00 AM	11/30/2000 12:00:00 AM
11327	2024	12	1	20.0171	12/01/2024 12:00:00 AM	12/01/2000 12:00:00 AM
11328	2024	12	2	20.0208	12/02/2024 12:00:00 AM	12/02/2000 12:00:00 AM
11329	2024	12	3	19.9996	12/03/2024 12:00:00 AM	12/03/2000 12:00:00 AM
11330	2024	12	4	20.0104	12/04/2024 12:00:00 AM	12/04/2000 12:00:00 AM
11331	2024	12	5	20.025	12/05/2024 12:00:00 AM	12/05/2000 12:00:00 AM
11332	2024	12	6	20.0213	12/06/2024 12:00:00 AM	12/06/2000 12:00:00 AM
11333	2024	12	7	20.0437	12/07/2024 12:00:00 AM	12/07/2000 12:00:00 AM
11334	2024	12	8	20.0113	12/08/2024 12:00:00 AM	12/08/2000 12:00:00 AM
11335	2024	12	9	19.9858	12/09/2024 12:00:00 AM	12/09/2000 12:00:00 AM
11336	2024	12	10	19.9937	12/10/2024 12:00:00 AM	12/10/2000 12:00:00 AM
11337	2024	12	11	20.0054	12/11/2024 12:00:00 AM	12/11/2000 12:00:00 AM
11338	2024	12	12	20.0096	12/12/2024 12:00:00 AM	12/12/2000 12:00:00 AM
11339	2024	12	13	20.0229	12/13/2024 12:00:00 AM	12/13/2000 12:00:00 AM
11340	2024	12	14	20.0312	12/14/2024 12:00:00 AM	12/14/2000 12:00:00 AM
11341	2024	12	15	19.9675	12/15/2024 12:00:00 AM	12/15/2000 12:00:00 AM
11342	2024	12	16	20.0263	12/16/2024 12:00:00 AM	12/16/2000 12:00:00 AM
11343	2024	12	17	20.0425	12/17/2024 12:00:00 AM	12/17/2000 12:00:00 AM
11344	2024	12	18	20.0246	12/18/2024 12:00:00 AM	12/18/2000 12:00:00 AM
11345	2024	12	19	19.9988	12/19/2024 12:00:00 AM	12/19/2000 12:00:00 AM
11346	2024	12	20	19.9958	12/20/2024 12:00:00 AM	12/20/2000 12:00:00 AM
11347	2024	12	21	20.0571	12/21/2024 12:00:00 AM	12/21/2000 12:00:00 AM
11348	2024	12	22	20.0688	12/22/2024 12:00:00 AM	12/22/2000 12:00:00 AM
11349	2024	12	23	20.0083	12/23/2024 12:00:00 AM	12/23/2000 12:00:00 AM
11350	2024	12	24	20.0396	12/24/2024 12:00:00 AM	12/24/2000 12:00:00 AM
11351	2024	12	25	20.0263	12/25/2024 12:00:00 AM	12/25/2000 12:00:00 AM
11352	2024	12	26	20.0554	12/26/2024 12:00:00 AM	12/26/2000 12:00:00 AM
11353	2024	12	27	20.0033	12/27/2024 12:00:00 AM	12/27/2000 12:00:00 AM
11354	2024	12	28	20.045	12/28/2024 12:00:00 AM	12/28/2000 12:00:00 AM
11355	2024	12	29	20.0117	12/29/2024 12:00:00 AM	12/29/2000 12:00:00 AM
11356	2024	12	30	19.9921	12/30/2024 12:00:00 AM	12/30/2000 12:00:00 AM
11357	2024	12	31	20.0287	12/31/2024 12:00:00 AM	12/31/2000 12:00:00 AM
11358	2025	1	1	20.0063	01/01/2025 12:00:00 AM	01/01/2000 12:00:00 AM
11359	2025	1	2	20.0133	01/02/2025 12:00:00 AM	01/02/2000 12:00:00 AM
11360	2025	1	3	20.0079	01/03/2025 12:00:00 AM	01/03/2000 12:00:00 AM
11361	2025	1	4	19.9967	01/04/2025 12:00:00 AM	01/04/2000 12:00:00 AM
11362	2025	1	5	20.0096	01/05/2025 12:00:00 AM	01/05/2000 12:00:00 AM
11363	2025	1	6	20.0154	01/06/2025 12:00:00 AM	01/06/2000 12:00:00 AM
11364	2025	1	7	20.0104	01/07/2025 12:00:00 AM	01/07/2000 12:00:00 AM
11365	2025	1	8	20.0071	01/08/2025 12:00:00 AM	01/08/2000 12:00:00 AM
11366	2025	1	9	20.0204	01/09/2025 12:00:00 AM	01/09/2000 12:00:00 AM
11367	2025	1	10	20.0229	01/10/2025 12:00:00 AM	01/10/2000 12:00:00 AM
11368	2025	1	11	19.9904	01/11/2025 12:00:00 AM	01/11/2000 12:00:00 AM
11369	2025	1	12	20.0229	01/12/2025 12:00:00 AM	01/12/2000 12:00:00 AM
11370	2025	1	13	20.0025	01/13/2025 12:00:00 AM	01/13/2000 12:00:00 AM
11371	2025	1	14	20.0058	01/14/2025 12:00:00 AM	01/14/2000 12:00:00 AM
11372	2025	1	15	20.0121	01/15/2025 12:00:00 AM	01/15/2000 12:00:00 AM
11373	2025	1	16	20.0217	01/16/2025 12:00:00 AM	01/16/2000 12:00:00 AM
11374	2025	1	17	20.0446	01/17/2025 12:00:00 AM	01/17/2000 12:00:00 AM
11375	2025	1	18	20.0017	01/18/2025 12:00:00 AM	01/18/2000 12:00:00 AM
11376	2025	1	19	19.9992	01/19/2025 12:00:00 AM	01/19/2000 12:00:00 AM
11377	2025	1	20	20.0079	01/20/2025 12:00:00 AM	01/20/2000 12:00:00 AM
11378	2025	1	21	20.02	01/21/2025 12:00:00 AM	01/21/2000 12:00:00 AM
11379	2025	1	22	20.0096	01/22/2025 12:00:00 AM	01/22/2000 12:00:00 AM
11380	2025	1	23	20.0058	01/23/2025 12:00:00 AM	01/23/2000 12:00:00 AM
11381	2025	1	24	20.0083	01/24/2025 12:00:00 AM	01/24/2000 12:00:00 AM
11382	2025	1	25	20.0133	01/25/2025 12:00:00 AM	01/25/2000 12:00:00 AM
11383	2025	1	26	20.0171	01/26/2025 12:00:00 AM	01/26/2000 12:00:00 AM
11384	2025	1	27	20.0096	01/27/2025 12:00:00 AM	01/27/2000 12:00:00 AM
11385	2025	1	28	20.0058	01/28/2025 12:00:00 AM	01/28/2000 12:00:00 AM
11386	2025	1	29	20.0171	01/29/2025 12:00:00 AM	01/29/2000 12:00:00 AM
11387	2025	1	30	20.0129	01/30/2025 12:00:00 AM	01/30/2000 12:00:00 AM
11388	2025	1	31	20.0342	01/31/2025 12:00:00 AM	01/31/2000 12:00:00 AM
11389	2025	2	1	19.9917	02/01/2025 12:00:00 AM	02/01/2000 12:00:00 AM
11390	2025	2	2	20.0158	02/02/2025 12:00:00 AM	02/02/2000 12:00:00 AM
11391	2025	2	3	20.0175	02/03/2025 12:00:00 AM	02/03/2000 12:00:00 AM
11392	2025	2	4	19.995	02/04/2025 12:00:00 AM	02/04/2000 12:00:00 AM
11393	2025	2	5	20.0329	02/05/2025 12:00:00 AM	02/05/2000 12:00:00 AM
11394	2025	2	6	20.0342	02/06/2025 12:00:00 AM	02/06/2000 12:00:00 AM
11395	2025	2	7	19.9917	02/07/2025 12:00:00 AM	02/07/2000 12:00:00 AM
11396	2025	2	8	20.0154	02/08/2025 12:00:00 AM	02/08/2000 12:00:00 AM
11397	2025	2	9	20.0175	02/09/2025 12:00:00 AM	02/09/2000 12:00:00 AM
11398	2025	2	10	20.0146	02/10/2025 12:00:00 AM	02/10/2000 12:00:00 AM
11399	2025	2	11	19.9846	02/11/2025 12:00:00 AM	02/11/2000 12:00:00 AM
11400	2025	2	12	20.0058	02/12/2025 12:00:00 AM	02/12/2000 12:00:00 AM
11401	2025	2	13	20.0146	02/13/2025 12:00:00 AM	02/13/2000 12:00:00 AM
11402	2025	2	14	20.0167	02/14/2025 12:00:00 AM	02/14/2000 12:00:00 AM
11403	2025	2	15	20.0096	02/15/2025 12:00:00 AM	02/15/2000 12:00:00 AM
11404	2025	2	16	20.0283	02/16/2025 12:00:00 AM	02/16/2000 12:00:00 AM
11405	2025	2	17	20.075	02/17/2025 12:00:00 AM	02/17/2000 12:00:00 AM
11406	2025	2	18	20.1183	02/18/2025 12:00:00 AM	02/18/2000 12:00:00 AM
11407	2025	2	19	20.1554	02/19/2025 12:00:00 AM	02/19/2000 12:00:00 AM
11408	2025	2	20	20.1475	02/20/2025 12:00:00 AM	02/20/2000 12:00:00 AM
11409	2025	2	21	20.1646	02/21/2025 12:00:00 AM	02/21/2000 12:00:00 AM
11410	2025	2	22	20.2633	02/22/2025 12:00:00 AM	02/22/2000 12:00:00 AM
11411	2025	2	23	20.2746	02/23/2025 12:00:00 AM	02/23/2000 12:00:00 AM
11412	2025	2	24	20.2587	02/24/2025 12:00:00 AM	02/24/2000 12:00:00 AM
11413	2025	2	25	20.3083	02/25/2025 12:00:00 AM	02/25/2000 12:00:00 AM
11414	2025	2	26	20.3017	02/26/2025 12:00:00 AM	02/26/2000 12:00:00 AM
11415	2025	2	27	20.3646	02/27/2025 12:00:00 AM	02/27/2000 12:00:00 AM
11416	2025	2	28	20.3971	02/28/2025 12:00:00 AM	02/28/2000 12:00:00 AM
11417	2025	3	1	20.3975	03/01/2025 12:00:00 AM	03/01/2000 12:00:00 AM
11418	2025	3	2	20.4596	03/02/2025 12:00:00 AM	03/02/2000 12:00:00 AM
11419	2025	3	3	20.5017	03/03/2025 12:00:00 AM	03/03/2000 12:00:00 AM
11420	2025	3	4	20.4962	03/04/2025 12:00:00 AM	03/04/2000 12:00:00 AM
11421	2025	3	5	20.5142	03/05/2025 12:00:00 AM	03/05/2000 12:00:00 AM
11422	2025	3	6	20.5392	03/06/2025 12:00:00 AM	03/06/2000 12:00:00 AM
11423	2025	3	7	20.57	03/07/2025 12:00:00 AM	03/07/2000 12:00:00 AM
11424	2025	3	8	20.5975	03/08/2025 12:00:00 AM	03/08/2000 12:00:00 AM
11425	2025	3	9	20.6425	03/09/2025 12:00:00 AM	03/09/2000 12:00:00 AM
11426	2025	3	10	20.7021	03/10/2025 12:00:00 AM	03/10/2000 12:00:00 AM
11427	2025	3	11	20.6938	03/11/2025 12:00:00 AM	03/11/2000 12:00:00 AM
11428	2025	3	12	20.7171	03/12/2025 12:00:00 AM	03/12/2000 12:00:00 AM
11429	2025	3	13	20.8271	03/13/2025 12:00:00 AM	03/13/2000 12:00:00 AM
11430	2025	3	14	20.7792	03/14/2025 12:00:00 AM	03/14/2000 12:00:00 AM
11431	2025	3	15	20.8375	03/15/2025 12:00:00 AM	03/15/2000 12:00:00 AM
11432	2025	3	16	20.885	03/16/2025 12:00:00 AM	03/16/2000 12:00:00 AM
11433	2025	3	17	20.8809	03/17/2025 12:00:00 AM	03/17/2000 12:00:00 AM
11434	2025	3	18	20.9425	03/18/2025 12:00:00 AM	03/18/2000 12:00:00 AM
11435	2025	3	19	20.9558	03/19/2025 12:00:00 AM	03/19/2000 12:00:00 AM
11436	2025	3	20	20.9792	03/20/2025 12:00:00 AM	03/20/2000 12:00:00 AM
11437	2025	3	21	21.0321	03/21/2025 12:00:00 AM	03/21/2000 12:00:00 AM
11438	2025	3	22	21.0604	03/22/2025 12:00:00 AM	03/22/2000 12:00:00 AM
11439	2025	3	23	21.1054	03/23/2025 12:00:00 AM	03/23/2000 12:00:00 AM
11440	2025	3	24	21.1429	03/24/2025 12:00:00 AM	03/24/2000 12:00:00 AM
11441	2025	3	25	21.1642	03/25/2025 12:00:00 AM	03/25/2000 12:00:00 AM
11442	2025	3	26	21.1921	03/26/2025 12:00:00 AM	03/26/2000 12:00:00 AM
11443	2025	3	27	21.1671	03/27/2025 12:00:00 AM	03/27/2000 12:00:00 AM
11444	2025	3	28	21.22	03/28/2025 12:00:00 AM	03/28/2000 12:00:00 AM
11445	2025	3	29	21.2783	03/29/2025 12:00:00 AM	03/29/2000 12:00:00 AM
11446	2025	3	30	21.2767	03/30/2025 12:00:00 AM	03/30/2000 12:00:00 AM
11447	2025	3	31	21.2892	03/31/2025 12:00:00 AM	03/31/2000 12:00:00 AM
11448	2025	4	1	21.3254	04/01/2025 12:00:00 AM	04/01/2000 12:00:00 AM
11449	2025	4	2	21.4054	04/02/2025 12:00:00 AM	04/02/2000 12:00:00 AM
11450	2025	4	3	21.4442	04/03/2025 12:00:00 AM	04/03/2000 12:00:00 AM
11451	2025	4	4	21.4871	04/04/2025 12:00:00 AM	04/04/2000 12:00:00 AM
11452	2025	4	5	21.4225	04/05/2025 12:00:00 AM	04/05/2000 12:00:00 AM
11453	2025	4	6	21.4617	04/06/2025 12:00:00 AM	04/06/2000 12:00:00 AM
11454	2025	4	7	21.5825	04/07/2025 12:00:00 AM	04/07/2000 12:00:00 AM
11455	2025	4	8	21.6017	04/08/2025 12:00:00 AM	04/08/2000 12:00:00 AM
11456	2025	4	9	21.5633	04/09/2025 12:00:00 AM	04/09/2000 12:00:00 AM
11457	2025	4	10	21.6554	04/10/2025 12:00:00 AM	04/10/2000 12:00:00 AM
11458	2025	4	11	21.6604	04/11/2025 12:00:00 AM	04/11/2000 12:00:00 AM
11459	2025	4	12	21.6487	04/12/2025 12:00:00 AM	04/12/2000 12:00:00 AM
11460	2025	4	13	21.6887	04/13/2025 12:00:00 AM	04/13/2000 12:00:00 AM
11461	2025	4	14	21.7292	04/14/2025 12:00:00 AM	04/14/2000 12:00:00 AM
11462	2025	4	15	21.79	04/15/2025 12:00:00 AM	04/15/2000 12:00:00 AM
11463	2025	4	16	21.7908	04/16/2025 12:00:00 AM	04/16/2000 12:00:00 AM
11464	2025	4	17	21.8171	04/17/2025 12:00:00 AM	04/17/2000 12:00:00 AM
11465	2025	4	18	21.8046	04/18/2025 12:00:00 AM	04/18/2000 12:00:00 AM
11466	2025	4	19	21.7942	04/19/2025 12:00:00 AM	04/19/2000 12:00:00 AM
11467	2025	4	20	21.82	04/20/2025 12:00:00 AM	04/20/2000 12:00:00 AM
11468	2025	4	21	21.8954	04/21/2025 12:00:00 AM	04/21/2000 12:00:00 AM
11469	2025	4	22	21.8783	04/22/2025 12:00:00 AM	04/22/2000 12:00:00 AM
11470	2025	4	23	21.8687	04/23/2025 12:00:00 AM	04/23/2000 12:00:00 AM
11471	2025	4	24	21.8583	04/24/2025 12:00:00 AM	04/24/2000 12:00:00 AM
11472	2025	4	25	21.8804	04/25/2025 12:00:00 AM	04/25/2000 12:00:00 AM
11473	2025	4	26	21.9092	04/26/2025 12:00:00 AM	04/26/2000 12:00:00 AM
11474	2025	4	27	21.9208	04/27/2025 12:00:00 AM	04/27/2000 12:00:00 AM
11475	2025	4	28	21.9408	04/28/2025 12:00:00 AM	04/28/2000 12:00:00 AM
11476	2025	4	29	21.9488	04/29/2025 12:00:00 AM	04/29/2000 12:00:00 AM
11477	2025	4	30	21.9242	04/30/2025 12:00:00 AM	04/30/2000 12:00:00 AM
11478	2025	5	1	21.9042	05/01/2025 12:00:00 AM	05/01/2000 12:00:00 AM
11479	2025	5	2	21.9221	05/02/2025 12:00:00 AM	05/02/2000 12:00:00 AM
11480	2025	5	3	21.9363	05/03/2025 12:00:00 AM	05/03/2000 12:00:00 AM
11481	2025	5	4	21.9175	05/04/2025 12:00:00 AM	05/04/2000 12:00:00 AM
11482	2025	5	5	21.925	05/05/2025 12:00:00 AM	05/05/2000 12:00:00 AM
11483	2025	5	6	21.9304	05/06/2025 12:00:00 AM	05/06/2000 12:00:00 AM
11484	2025	5	7	21.9483	05/07/2025 12:00:00 AM	05/07/2000 12:00:00 AM
11485	2025	5	8	21.9404	05/08/2025 12:00:00 AM	05/08/2000 12:00:00 AM
11486	2025	5	9	21.9187	05/09/2025 12:00:00 AM	05/09/2000 12:00:00 AM
11487	2025	5	10	21.9088	05/10/2025 12:00:00 AM	05/10/2000 12:00:00 AM
11488	2025	5	11	21.9029	05/11/2025 12:00:00 AM	05/11/2000 12:00:00 AM
11489	2025	5	12	21.8967	05/12/2025 12:00:00 AM	05/12/2000 12:00:00 AM
11490	2025	5	13	21.8817	05/13/2025 12:00:00 AM	05/13/2000 12:00:00 AM
11491	2025	5	14	21.8758	05/14/2025 12:00:00 AM	05/14/2000 12:00:00 AM
11492	2025	5	15	21.8625	05/15/2025 12:00:00 AM	05/15/2000 12:00:00 AM
11493	2025	5	16	21.8596	05/16/2025 12:00:00 AM	05/16/2000 12:00:00 AM
11494	2025	5	17	21.8971	05/17/2025 12:00:00 AM	05/17/2000 12:00:00 AM
11495	2025	5	18	21.965	05/18/2025 12:00:00 AM	05/18/2000 12:00:00 AM
11496	2025	5	19	21.9571	05/19/2025 12:00:00 AM	05/19/2000 12:00:00 AM
11497	2025	5	20	21.96	05/20/2025 12:00:00 AM	05/20/2000 12:00:00 AM
11498	2025	5	21	21.9896	05/21/2025 12:00:00 AM	05/21/2000 12:00:00 AM
11499	2025	5	22	21.9775	05/22/2025 12:00:00 AM	05/22/2000 12:00:00 AM
11500	2025	5	23	21.9758	05/23/2025 12:00:00 AM	05/23/2000 12:00:00 AM
11501	2025	5	24	21.9704	05/24/2025 12:00:00 AM	05/24/2000 12:00:00 AM
11502	2025	5	25	21.965	05/25/2025 12:00:00 AM	05/25/2000 12:00:00 AM
11503	2025	5	26	21.9492	05/26/2025 12:00:00 AM	05/26/2000 12:00:00 AM
11504	2025	5	27	21.9483	05/27/2025 12:00:00 AM	05/27/2000 12:00:00 AM
11505	2025	6	3	21.8421	06/03/2025 12:00:00 AM	06/03/2000 12:00:00 AM
11506	2025	6	4	21.8242	06/04/2025 12:00:00 AM	06/04/2000 12:00:00 AM
11507	2025	6	5	21.7858	06/05/2025 12:00:00 AM	06/05/2000 12:00:00 AM
11508	2025	6	6	21.7733	06/06/2025 12:00:00 AM	06/06/2000 12:00:00 AM
11509	2025	6	7	21.7479	06/07/2025 12:00:00 AM	06/07/2000 12:00:00 AM
11510	2025	6	8	21.7342	06/08/2025 12:00:00 AM	06/08/2000 12:00:00 AM
11511	2025	6	9	21.7071	06/09/2025 12:00:00 AM	06/09/2000 12:00:00 AM
11512	2025	6	10	21.6908	06/10/2025 12:00:00 AM	06/10/2000 12:00:00 AM
11513	2025	6	11	21.6592	06/11/2025 12:00:00 AM	06/11/2000 12:00:00 AM
11514	2025	6	12	21.6329	06/12/2025 12:00:00 AM	06/12/2000 12:00:00 AM
11515	2025	6	13	21.6083	06/13/2025 12:00:00 AM	06/13/2000 12:00:00 AM
11516	2025	6	14	21.5771	06/14/2025 12:00:00 AM	06/14/2000 12:00:00 AM
11517	2025	6	15	21.5458	06/15/2025 12:00:00 AM	06/15/2000 12:00:00 AM
11518	2025	6	16	21.5175	06/16/2025 12:00:00 AM	06/16/2000 12:00:00 AM
11519	2025	6	17	21.4992	06/17/2025 12:00:00 AM	06/17/2000 12:00:00 AM
11520	2025	6	18	21.4758	06/18/2025 12:00:00 AM	06/18/2000 12:00:00 AM
11521	2025	6	19	21.4392	06/19/2025 12:00:00 AM	06/19/2000 12:00:00 AM
11522	2025	6	20	21.4233	06/20/2025 12:00:00 AM	06/20/2000 12:00:00 AM
11523	2025	6	21	21.4179	06/21/2025 12:00:00 AM	06/21/2000 12:00:00 AM
11524	2025	6	22	21.3971	06/22/2025 12:00:00 AM	06/22/2000 12:00:00 AM
11525	2025	6	23	21.3896	06/23/2025 12:00:00 AM	06/23/2000 12:00:00 AM
11526	2025	6	24	21.3888	06/24/2025 12:00:00 AM	06/24/2000 12:00:00 AM
11527	2025	6	25	21.3788	06/25/2025 12:00:00 AM	06/25/2000 12:00:00 AM
11528	2025	6	26	21.3625	06/26/2025 12:00:00 AM	06/26/2000 12:00:00 AM
11529	2025	6	27	21.3504	06/27/2025 12:00:00 AM	06/27/2000 12:00:00 AM
11530	2025	6	28	21.3317	06/28/2025 12:00:00 AM	06/28/2000 12:00:00 AM
11531	2025	6	29	21.3221	06/29/2025 12:00:00 AM	06/29/2000 12:00:00 AM
11532	2025	6	30	21.31	06/30/2025 12:00:00 AM	06/30/2000 12:00:00 AM
11533	2025	7	1	21.2842	07/01/2025 12:00:00 AM	07/01/2000 12:00:00 AM
11534	2025	7	2	21.2596	07/02/2025 12:00:00 AM	07/02/2000 12:00:00 AM
11535	2025	7	3	21.2221	07/03/2025 12:00:00 AM	07/03/2000 12:00:00 AM
11536	2025	7	4	21.1929	07/04/2025 12:00:00 AM	07/04/2000 12:00:00 AM
11537	2025	7	5	21.1629	07/05/2025 12:00:00 AM	07/05/2000 12:00:00 AM
11538	2025	7	6	21.1225	07/06/2025 12:00:00 AM	07/06/2000 12:00:00 AM
11539	2025	7	7	21.0871	07/07/2025 12:00:00 AM	07/07/2000 12:00:00 AM
11540	2025	7	8	21.0554	07/08/2025 12:00:00 AM	07/08/2000 12:00:00 AM
11541	2025	7	9	21.0321	07/09/2025 12:00:00 AM	07/09/2000 12:00:00 AM
11542	2025	7	10	21.0046	07/10/2025 12:00:00 AM	07/10/2000 12:00:00 AM
11543	2025	7	11	20.9817	07/11/2025 12:00:00 AM	07/11/2000 12:00:00 AM
11544	2025	7	12	20.9413	07/12/2025 12:00:00 AM	07/12/2000 12:00:00 AM
11545	2025	7	13	20.9213	07/13/2025 12:00:00 AM	07/13/2000 12:00:00 AM
11546	2025	7	14	20.8904	07/14/2025 12:00:00 AM	07/14/2000 12:00:00 AM
11547	2025	7	15	20.8642	07/15/2025 12:00:00 AM	07/15/2000 12:00:00 AM
11548	2025	7	16	20.8546	07/16/2025 12:00:00 AM	07/16/2000 12:00:00 AM
11549	2025	7	17	20.8329	07/17/2025 12:00:00 AM	07/17/2000 12:00:00 AM
11550	2025	7	18	20.8113	07/18/2025 12:00:00 AM	07/18/2000 12:00:00 AM
11551	2025	7	19	20.7871	07/19/2025 12:00:00 AM	07/19/2000 12:00:00 AM
11552	2025	7	20	20.7679	07/20/2025 12:00:00 AM	07/20/2000 12:00:00 AM
11553	2025	7	21	20.7471	07/21/2025 12:00:00 AM	07/21/2000 12:00:00 AM
11554	2025	7	22	20.7225	07/22/2025 12:00:00 AM	07/22/2000 12:00:00 AM
11555	2025	7	23	20.6996	07/23/2025 12:00:00 AM	07/23/2000 12:00:00 AM
11556	2025	7	24	20.6871	07/24/2025 12:00:00 AM	07/24/2000 12:00:00 AM
11557	2025	7	25	20.6713	07/25/2025 12:00:00 AM	07/25/2000 12:00:00 AM
11558	2025	7	26	20.6417	07/26/2025 12:00:00 AM	07/26/2000 12:00:00 AM
11559	2025	7	27	20.6212	07/27/2025 12:00:00 AM	07/27/2000 12:00:00 AM
11560	2025	7	28	20.5958	07/28/2025 12:00:00 AM	07/28/2000 12:00:00 AM
11561	2025	7	29	20.5733	07/29/2025 12:00:00 AM	07/29/2000 12:00:00 AM
11562	2025	7	30	20.5404	07/30/2025 12:00:00 AM	07/30/2000 12:00:00 AM
11563	2025	7	31	20.5296	07/31/2025 12:00:00 AM	07/31/2000 12:00:00 AM
11564	2025	8	1	20.5004	08/01/2025 12:00:00 AM	08/01/2000 12:00:00 AM
11565	2025	8	2	20.4958	08/02/2025 12:00:00 AM	08/02/2000 12:00:00 AM
11566	2025	8	3	20.4733	08/03/2025 12:00:00 AM	08/03/2000 12:00:00 AM
11567	2025	8	4	20.4537	08/04/2025 12:00:00 AM	08/04/2000 12:00:00 AM
11568	2025	8	5	20.4383	08/05/2025 12:00:00 AM	08/05/2000 12:00:00 AM
11569	2025	8	6	20.445	08/06/2025 12:00:00 AM	08/06/2000 12:00:00 AM
11570	2025	8	7	20.4454	08/07/2025 12:00:00 AM	08/07/2000 12:00:00 AM
11571	2025	8	8	20.4262	08/08/2025 12:00:00 AM	08/08/2000 12:00:00 AM
11572	2025	8	9	20.4112	08/09/2025 12:00:00 AM	08/09/2000 12:00:00 AM
11573	2025	8	10	20.4083	08/10/2025 12:00:00 AM	08/10/2000 12:00:00 AM
11574	2025	8	11	20.4067	08/11/2025 12:00:00 AM	08/11/2000 12:00:00 AM
11575	2025	8	12	20.395	08/12/2025 12:00:00 AM	08/12/2000 12:00:00 AM
11576	2025	8	13	20.3933	08/13/2025 12:00:00 AM	08/13/2000 12:00:00 AM
11577	2025	8	14	20.3829	08/14/2025 12:00:00 AM	08/14/2000 12:00:00 AM
11578	2025	8	15	20.4146	08/15/2025 12:00:00 AM	08/15/2000 12:00:00 AM
11579	2025	8	16	20.4462	08/16/2025 12:00:00 AM	08/16/2000 12:00:00 AM
11580	2025	8	17	20.4304	08/17/2025 12:00:00 AM	08/17/2000 12:00:00 AM
11581	2025	8	18	20.4187	08/18/2025 12:00:00 AM	08/18/2000 12:00:00 AM
11582	2025	8	19	20.4092	08/19/2025 12:00:00 AM	08/19/2000 12:00:00 AM
11583	2025	8	20	20.3762	08/20/2025 12:00:00 AM	08/20/2000 12:00:00 AM
11584	2025	8	21	20.3525	08/21/2025 12:00:00 AM	08/21/2000 12:00:00 AM
11585	2025	8	22	20.3454	08/22/2025 12:00:00 AM	08/22/2000 12:00:00 AM
11586	2025	8	23	20.3229	08/23/2025 12:00:00 AM	08/23/2000 12:00:00 AM
11587	2025	8	24	20.3233	08/24/2025 12:00:00 AM	08/24/2000 12:00:00 AM
11588	2025	8	25	20.3192	08/25/2025 12:00:00 AM	08/25/2000 12:00:00 AM
11589	2025	8	26	20.2971	08/26/2025 12:00:00 AM	08/26/2000 12:00:00 AM
11590	2025	8	27	20.2967	08/27/2025 12:00:00 AM	08/27/2000 12:00:00 AM
11591	2025	8	28	20.2737	08/28/2025 12:00:00 AM	08/28/2000 12:00:00 AM
11592	2025	8	29	20.2671	08/29/2025 12:00:00 AM	08/29/2000 12:00:00 AM
11593	2025	8	30	20.2571	08/30/2025 12:00:00 AM	08/30/2000 12:00:00 AM
11594	2025	8	31	20.24	08/31/2025 12:00:00 AM	08/31/2000 12:00:00 AM
11595	2025	9	1	20.2275	09/01/2025 12:00:00 AM	09/01/2000 12:00:00 AM
11596	2025	9	2	20.2041	09/02/2025 12:00:00 AM	09/02/2000 12:00:00 AM
11597	2025	9	3	20.195	09/03/2025 12:00:00 AM	09/03/2000 12:00:00 AM
11598	2025	9	4	20.1837	09/04/2025 12:00:00 AM	09/04/2000 12:00:00 AM
11599	2025	9	5	20.1762	09/05/2025 12:00:00 AM	09/05/2000 12:00:00 AM
11600	2025	9	6	20.1696	09/06/2025 12:00:00 AM	09/06/2000 12:00:00 AM
11601	2025	9	7	20.1629	09/07/2025 12:00:00 AM	09/07/2000 12:00:00 AM
11602	2025	9	8	20.1513	09/08/2025 12:00:00 AM	09/08/2000 12:00:00 AM
11603	2025	9	9	20.1448	09/09/2025 12:00:00 AM	09/09/2000 12:00:00 AM
11604	2025	9	10	20.1296	09/10/2025 12:00:00 AM	09/10/2000 12:00:00 AM
11605	2025	9	11	20.1222	09/11/2025 12:00:00 AM	09/11/2000 12:00:00 AM
11606	2025	9	12	20.1204	09/12/2025 12:00:00 AM	09/12/2000 12:00:00 AM
11607	2025	9	13	20.1026	09/13/2025 12:00:00 AM	09/13/2000 12:00:00 AM
11608	2025	9	14	20.0952	09/14/2025 12:00:00 AM	09/14/2000 12:00:00 AM
11609	2025	9	15	20.0589	09/15/2025 12:00:00 AM	09/15/2000 12:00:00 AM
11610	2025	9	16	20.0435	09/16/2025 12:00:00 AM	09/16/2000 12:00:00 AM
11611	2025	9	17	20.0439	09/17/2025 12:00:00 AM	09/17/2000 12:00:00 AM
11612	2025	9	18	20.032	09/18/2025 12:00:00 AM	09/18/2000 12:00:00 AM
11613	2025	9	20	20.0257	09/20/2025 12:00:00 AM	09/20/2000 12:00:00 AM
11614	2025	9	21	20.0657	09/21/2025 12:00:00 AM	09/21/2000 12:00:00 AM
11615	2025	9	22	20.0652	09/22/2025 12:00:00 AM	09/22/2000 12:00:00 AM
11616	2025	9	23	20.0529	09/23/2025 12:00:00 AM	09/23/2000 12:00:00 AM
11617	2025	10	5	20.1086	10/05/2025 12:00:00 AM	10/05/2000 12:00:00 AM
11618	2025	10	6	20.1278	10/06/2025 12:00:00 AM	10/06/2000 12:00:00 AM
11619	2025	10	7	20.1404	10/07/2025 12:00:00 AM	10/07/2000 12:00:00 AM
11620	2025	10	8	20.1443	10/08/2025 12:00:00 AM	10/08/2000 12:00:00 AM
11621	2025	10	9	20.142	10/09/2025 12:00:00 AM	10/09/2000 12:00:00 AM