DATE,OPEN,HIGH,LOW,CLOSE
01/02/1990,17.24,17.24,17.24,17.24
01/03/1990,18.19,18.19,18.19,18.19
01/04/1990,19.22,19.22,19.22,19.22
01/05/1990,20.11,20.11,20.11,20.11
01/08/1990,20.26,20.26,20.26,20.26
01/09/1990,22.20,22.20,22.20,22.20
01/10/1990,22.44,22.44,22.44,22.44
01/11/1990,20.05,20.05,20.05,20.05
01/12/1990,24.64,24.64,24.64,24.64
01/15/1990,26.34,26.34,26.34,26.34
01/16/1990,24.18,24.18,24.18,24.18
01/17/1990,24.16,24.16,24.16,24.16
01/18/1990,24.34,24.34,24.34,24.34
01/19/1990,22.50,22.50,22.50,22.50
01/22/1990,26.70,26.70,26.70,26.70
01/23/1990,24.72,24.72,24.72,24.72
01/24/1990,25.39,25.39,25.39,25.39
01/25/1990,25.63,25.63,25.63,25.63
01/26/1990,26.28,26.28,26.28,26.28
01/29/1990,26.44,26.44,26.44,26.44
01/30/1990,27.25,27.25,27.25,27.25
01/31/1990,25.36,25.36,25.36,25.36
02/01/1990,24.87,24.87,24.87,24.87
02/02/1990,24.32,24.32,24.32,24.32
02/05/1990,24.54,24.54,24.54,24.54
02/06/1990,24.69,24.69,24.69,24.69
02/07/1990,24.29,24.29,24.29,24.29
02/08/1990,23.77,23.77,23.77,23.77
02/09/1990,23.69,23.69,23.69,23.69
02/12/1990,24.38,24.38,24.38,24.38
02/13/1990,23.76,23.76,23.76,23.76
02/14/1990,22.05,22.05,22.05,22.05
02/15/1990,19.71,19.71,19.71,19.71
02/16/1990,20.78,20.78,20.78,20.78
02/20/1990,22.78,22.78,22.78,22.78
02/21/1990,23.89,23.89,23.89,23.89
02/22/1990,22.54,22.54,22.54,22.54
02/23/1990,23.69,23.69,23.69,23.69
02/26/1990,23.56,23.56,23.56,23.56
02/27/1990,22.69,22.69,22.69,22.69
02/28/1990,21.99,21.99,21.99,21.99
03/01/1990,21.90,21.90,21.90,21.90
03/02/1990,21.34,21.34,21.34,21.34
03/05/1990,22.03,22.03,22.03,22.03
03/06/1990,20.55,20.55,20.55,20.55
03/07/1990,19.10,19.10,19.10,19.10
03/08/1990,19.74,19.74,19.74,19.74
03/09/1990,20.30,20.30,20.30,20.30
03/12/1990,20.07,20.07,20.07,20.07
03/13/1990,21.05,21.05,21.05,21.05
03/14/1990,19.65,19.65,19.65,19.65
03/15/1990,18.81,18.81,18.81,18.81
03/16/1990,17.62,17.62,17.62,17.62
03/19/1990,18.29,18.29,18.29,18.29
03/20/1990,19.06,19.06,19.06,19.06
03/21/1990,20.10,20.10,20.10,20.10
03/22/1990,22.74,22.74,22.74,22.74
03/23/1990,20.46,20.46,20.46,20.46
03/26/1990,19.59,19.59,19.59,19.59
03/27/1990,21.01,21.01,21.01,21.01
03/28/1990,19.77,19.77,19.77,19.77
03/29/1990,18.46,18.46,18.46,18.46
03/30/1990,19.73,19.73,19.73,19.73
04/02/1990,22.84,22.84,22.84,22.84
04/03/1990,20.44,20.44,20.44,20.44
04/04/1990,22.03,22.03,22.03,22.03
04/05/1990,21.21,21.21,21.21,21.21
04/06/1990,21.76,21.76,21.76,21.76
04/09/1990,22.30,22.30,22.30,22.30
04/10/1990,21.69,21.69,21.69,21.69
04/11/1990,17.73,17.73,17.73,17.73
04/12/1990,19.80,19.80,19.80,19.80
04/16/1990,20.75,20.75,20.75,20.75
04/17/1990,20.38,20.38,20.38,20.38
04/18/1990,22.67,22.67,22.67,22.67
04/19/1990,22.46,22.46,22.46,22.46
04/20/1990,23.33,23.33,23.33,23.33
04/23/1990,24.16,24.16,24.16,24.16
04/24/1990,21.70,21.70,21.70,21.70
04/25/1990,20.86,20.86,20.86,20.86
04/26/1990,20.25,20.25,20.25,20.25
04/27/1990,22.19,22.19,22.19,22.19
04/30/1990,19.52,19.52,19.52,19.52
05/01/1990,18.43,18.43,18.43,18.43
05/02/1990,19.32,19.32,19.32,19.32
05/03/1990,17.81,17.81,17.81,17.81
05/04/1990,17.28,17.28,17.28,17.28
05/07/1990,17.65,17.65,17.65,17.65
05/08/1990,18.49,18.49,18.49,18.49
05/09/1990,18.64,18.64,18.64,18.64
05/10/1990,18.59,18.59,18.59,18.59
05/11/1990,19.81,19.81,19.81,19.81
05/14/1990,20.14,20.14,20.14,20.14
05/15/1990,19.49,19.49,19.49,19.49
05/16/1990,17.71,17.71,17.71,17.71
05/17/1990,17.27,17.27,17.27,17.27
05/18/1990,17.20,17.20,17.20,17.20
05/21/1990,16.72,16.72,16.72,16.72
05/22/1990,17.84,17.84,17.84,17.84
05/23/1990,17.18,17.18,17.18,17.18
05/24/1990,17.70,17.70,17.70,17.70
05/25/1990,17.32,17.32,17.32,17.32
05/29/1990,18.75,18.75,18.75,18.75
05/30/1990,17.44,17.44,17.44,17.44
05/31/1990,17.37,17.37,17.37,17.37
06/01/1990,17.09,17.09,17.09,17.09
06/04/1990,18.39,18.39,18.39,18.39
06/05/1990,18.97,18.97,18.97,18.97
06/06/1990,17.42,17.42,17.42,17.42
06/07/1990,16.88,16.88,16.88,16.88
06/08/1990,17.58,17.58,17.58,17.58
06/11/1990,16.34,16.34,16.34,16.34
06/12/1990,16.60,16.60,16.60,16.60
06/13/1990,17.38,17.38,17.38,17.38
06/14/1990,17.40,17.40,17.40,17.40
06/15/1990,15.90,15.90,15.90,15.90
06/18/1990,17.71,17.71,17.71,17.71
06/19/1990,15.23,15.23,15.23,15.23
06/20/1990,15.27,15.27,15.27,15.27
06/21/1990,14.72,14.72,14.72,14.72
06/22/1990,19.36,19.36,19.36,19.36
06/25/1990,17.06,17.06,17.06,17.06
06/26/1990,16.29,16.29,16.29,16.29
06/27/1990,16.00,16.00,16.00,16.00
06/28/1990,16.18,16.18,16.18,16.18
06/29/1990,15.50,15.50,15.50,15.50
07/02/1990,16.26,16.26,16.26,16.26
07/03/1990,16.11,16.11,16.11,16.11
07/05/1990,17.25,17.25,17.25,17.25
07/06/1990,16.41,16.41,16.41,16.41
07/09/1990,16.66,16.66,16.66,16.66
07/10/1990,16.92,16.92,16.92,16.92
07/11/1990,16.68,16.68,16.68,16.68
07/12/1990,17.06,17.06,17.06,17.06
07/13/1990,17.09,17.09,17.09,17.09
07/16/1990,16.75,16.75,16.75,16.75
07/17/1990,16.66,16.66,16.66,16.66
07/18/1990,18.90,18.90,18.90,18.90
07/19/1990,18.56,18.56,18.56,18.56
07/20/1990,15.63,15.63,15.63,15.63
07/23/1990,23.68,23.68,23.68,23.68
07/24/1990,21.79,21.79,21.79,21.79
07/25/1990,20.19,20.19,20.19,20.19
07/26/1990,20.26,20.26,20.26,20.26
07/27/1990,21.12,21.12,21.12,21.12
07/30/1990,21.16,21.16,21.16,21.16
07/31/1990,21.11,21.11,21.11,21.11
08/01/1990,21.64,21.64,21.64,21.64
08/02/1990,20.43,20.43,20.43,20.43
08/03/1990,28.74,28.74,28.74,28.74
08/06/1990,35.91,35.91,35.91,35.91
08/07/1990,32.75,32.75,32.75,32.75
08/08/1990,28.27,28.27,28.27,28.27
08/09/1990,24.39,24.39,24.39,24.39
08/10/1990,25.75,25.75,25.75,25.75
08/13/1990,25.74,25.74,25.74,25.74
08/14/1990,24.18,24.18,24.18,24.18
08/15/1990,23.31,23.31,23.31,23.31
08/16/1990,27.16,27.16,27.16,27.16
08/17/1990,27.53,27.53,27.53,27.53
08/20/1990,26.46,26.46,26.46,26.46
08/21/1990,28.90,28.90,28.90,28.90
08/22/1990,30.55,30.55,30.55,30.55
08/23/1990,36.47,36.47,36.47,36.47
08/24/1990,33.93,33.93,33.93,33.93
08/27/1990,29.63,29.63,29.63,29.63
08/28/1990,29.12,29.12,29.12,29.12
08/29/1990,27.38,27.38,27.38,27.38
08/30/1990,29.89,29.89,29.89,29.89
08/31/1990,29.90,29.90,29.90,29.90
09/04/1990,29.58,29.58,29.58,29.58
09/05/1990,28.52,28.52,28.52,28.52
09/06/1990,30.19,30.19,30.19,30.19
09/07/1990,28.73,28.73,28.73,28.73
09/10/1990,29.34,29.34,29.34,29.34
09/11/1990,28.38,28.38,28.38,28.38
09/12/1990,28.12,28.12,28.12,28.12
09/13/1990,29.33,29.33,29.33,29.33
09/14/1990,30.56,30.56,30.56,30.56
09/17/1990,29.55,29.55,29.55,29.55
09/18/1990,28.82,28.82,28.82,28.82
09/19/1990,27.88,27.88,27.88,27.88
09/20/1990,28.66,28.66,28.66,28.66
09/21/1990,30.04,30.04,30.04,30.04
09/24/1990,30.56,30.56,30.56,30.56
09/25/1990,28.81,28.81,28.81,28.81
09/26/1990,28.19,28.19,28.19,28.19
09/27/1990,28.67,28.67,28.67,28.67
09/28/1990,29.11,29.11,29.11,29.11
10/01/1990,28.06,28.06,28.06,28.06
10/02/1990,27.28,27.28,27.28,27.28
10/03/1990,27.90,27.90,27.90,27.90
10/04/1990,27.51,27.51,27.51,27.51
10/05/1990,27.85,27.85,27.85,27.85
10/08/1990,28.04,28.04,28.04,28.04
10/09/1990,30.71,30.71,30.71,30.71
10/10/1990,31.19,31.19,31.19,31.19
10/11/1990,33.98,33.98,33.98,33.98
10/12/1990,31.94,31.94,31.94,31.94
10/15/1990,31.64,31.64,31.64,31.64
10/16/1990,31.45,31.45,31.45,31.45
10/17/1990,31.37,31.37,31.37,31.37
10/18/1990,29.60,29.60,29.60,29.60
10/19/1990,27.86,27.86,27.86,27.86
10/22/1990,27.27,27.27,27.27,27.27
10/23/1990,27.57,27.57,27.57,27.57
10/24/1990,28.28,28.28,28.28,28.28
10/25/1990,29.04,29.04,29.04,29.04
10/26/1990,30.75,30.75,30.75,30.75
10/29/1990,31.54,31.54,31.54,31.54
10/30/1990,30.52,30.52,30.52,30.52
10/31/1990,30.04,30.04,30.04,30.04
11/01/1990,30.25,30.25,30.25,30.25
11/02/1990,30.03,30.03,30.03,30.03
11/05/1990,29.85,29.85,29.85,29.85
11/06/1990,29.11,29.11,29.11,29.11
11/07/1990,30.87,30.87,30.87,30.87
11/08/1990,30.79,30.79,30.79,30.79
11/09/1990,26.96,26.96,26.96,26.96
11/12/1990,25.60,25.60,25.60,25.60
11/13/1990,24.58,24.58,24.58,24.58
11/14/1990,22.89,22.89,22.89,22.89
11/15/1990,22.57,22.57,22.57,22.57
11/16/1990,21.34,21.34,21.34,21.34
11/19/1990,20.95,20.95,20.95,20.95
11/20/1990,20.09,20.09,20.09,20.09
11/21/1990,21.09,21.09,21.09,21.09
11/23/1990,20.98,20.98,20.98,20.98
11/26/1990,22.76,22.76,22.76,22.76
11/27/1990,22.86,22.86,22.86,22.86
11/28/1990,22.96,22.96,22.96,22.96
11/29/1990,23.91,23.91,23.91,23.91
11/30/1990,22.16,22.16,22.16,22.16
12/03/1990,22.29,22.29,22.29,22.29
12/04/1990,22.03,22.03,22.03,22.03
12/05/1990,20.94,20.94,20.94,20.94
12/06/1990,22.62,22.62,22.62,22.62
12/07/1990,22.59,22.59,22.59,22.59
12/10/1990,23.58,23.58,23.58,23.58
12/11/1990,23.75,23.75,23.75,23.75
12/12/1990,21.28,21.28,21.28,21.28
12/13/1990,23.05,23.05,23.05,23.05
12/14/1990,23.85,23.85,23.85,23.85
12/17/1990,24.85,24.85,24.85,24.85
12/18/1990,23.11,23.11,23.11,23.11
12/19/1990,23.08,23.08,23.08,23.08
12/20/1990,23.13,23.13,23.13,23.13
12/21/1990,22.66,22.66,22.66,22.66
12/24/1990,24.03,24.03,24.03,24.03
12/26/1990,24.18,24.18,24.18,24.18
12/27/1990,24.81,24.81,24.81,24.81
12/28/1990,25.05,25.05,25.05,25.05
12/31/1990,26.38,26.38,26.38,26.38
01/02/1991,26.62,26.62,26.62,26.62
01/03/1991,27.93,27.93,27.93,27.93
01/04/1991,27.19,27.19,27.19,27.19
01/07/1991,28.95,28.95,28.95,28.95
01/08/1991,30.38,30.38,30.38,30.38
01/09/1991,33.30,33.30,33.30,33.30
01/10/1991,31.33,31.33,31.33,31.33
01/11/1991,32.63,32.63,32.63,32.63
01/14/1991,36.20,36.20,36.20,36.20
01/15/1991,36.16,36.16,36.16,36.16
01/16/1991,33.20,33.20,33.20,33.20
01/17/1991,27.45,27.45,27.45,27.45
01/18/1991,25.39,25.39,25.39,25.39
01/21/1991,24.33,24.33,24.33,24.33
01/22/1991,24.90,24.90,24.90,24.90
01/23/1991,23.92,23.92,23.92,23.92
01/24/1991,22.86,22.86,22.86,22.86
01/25/1991,22.20,22.20,22.20,22.20
01/28/1991,23.05,23.05,23.05,23.05
01/29/1991,23.17,23.17,23.17,23.17
01/30/1991,21.37,21.37,21.37,21.37
01/31/1991,20.91,20.91,20.91,20.91
02/01/1991,21.04,21.04,21.04,21.04
02/04/1991,21.86,21.86,21.86,21.86
02/05/1991,21.46,21.46,21.46,21.46
02/06/1991,22.68,22.68,22.68,22.68
02/07/1991,23.60,23.60,23.60,23.60
02/08/1991,23.38,23.38,23.38,23.38
02/11/1991,22.56,22.56,22.56,22.56
02/12/1991,22.26,22.26,22.26,22.26
02/13/1991,20.86,20.86,20.86,20.86
02/14/1991,21.48,21.48,21.48,21.48
02/15/1991,19.57,19.57,19.57,19.57
02/19/1991,19.84,19.84,19.84,19.84
02/20/1991,22.26,22.26,22.26,22.26
02/21/1991,20.78,20.78,20.78,20.78
02/22/1991,21.01,21.01,21.01,21.01
02/25/1991,22.86,22.86,22.86,22.86
02/26/1991,20.38,20.38,20.38,20.38
02/27/1991,21.26,21.26,21.26,21.26
02/28/1991,21.23,21.23,21.23,21.23
03/04/1991,20.86,20.86,20.86,20.86
03/05/1991,20.45,20.45,20.45,20.45
03/06/1991,20.55,20.55,20.55,20.55
03/07/1991,21.05,21.05,21.05,21.05
03/08/1991,20.81,20.81,20.81,20.81
03/11/1991,20.88,20.88,20.88,20.88
03/12/1991,18.82,18.82,18.82,18.82
03/13/1991,16.09,16.09,16.09,16.09
03/14/1991,14.94,14.94,14.94,14.94
03/15/1991,14.90,14.90,14.90,14.90
03/18/1991,15.79,15.79,15.79,15.79
03/19/1991,16.11,16.11,16.11,16.11
03/20/1991,16.04,16.04,16.04,16.04
03/21/1991,16.86,16.86,16.86,16.86
03/22/1991,16.49,16.49,16.49,16.49
03/25/1991,16.76,16.76,16.76,16.76
03/26/1991,16.31,16.31,16.31,16.31
03/27/1991,16.55,16.55,16.55,16.55
03/28/1991,16.88,16.88,16.88,16.88
04/01/1991,17.42,17.42,17.42,17.42
04/02/1991,17.40,17.40,17.40,17.40
04/03/1991,17.61,17.61,17.61,17.61
04/04/1991,18.01,18.01,18.01,18.01
04/05/1991,17.63,17.63,17.63,17.63
04/08/1991,17.41,17.41,17.41,17.41
04/09/1991,20.12,20.12,20.12,20.12
04/10/1991,19.73,19.73,19.73,19.73
04/11/1991,17.24,17.24,17.24,17.24
04/12/1991,18.45,18.45,18.45,18.45
04/15/1991,16.50,16.50,16.50,16.50
04/16/1991,15.82,15.82,15.82,15.82
04/17/1991,15.47,15.47,15.47,15.47
04/18/1991,16.26,16.26,16.26,16.26
04/19/1991,15.68,15.68,15.68,15.68
04/22/1991,16.78,16.78,16.78,16.78
04/23/1991,17.02,17.02,17.02,17.02
04/24/1991,16.72,16.72,16.72,16.72
04/25/1991,17.15,17.15,17.15,17.15
04/26/1991,17.27,17.27,17.27,17.27
04/29/1991,18.27,18.27,18.27,18.27
04/30/1991,18.24,18.24,18.24,18.24
05/01/1991,17.77,17.77,17.77,17.77
05/02/1991,17.52,17.52,17.52,17.52
05/03/1991,17.24,17.24,17.24,17.24
05/06/1991,17.92,17.92,17.92,17.92
05/07/1991,17.46,17.46,17.46,17.46
05/08/1991,17.78,17.78,17.78,17.78
05/09/1991,17.17,17.17,17.17,17.17
05/10/1991,17.54,17.54,17.54,17.54
05/13/1991,17.66,17.66,17.66,17.66
05/14/1991,18.00,18.00,18.00,18.00
05/15/1991,18.38,18.38,18.38,18.38
05/16/1991,17.24,17.24,17.24,17.24
05/17/1991,16.64,16.64,16.64,16.64
05/20/1991,17.10,17.10,17.10,17.10
05/21/1991,16.07,16.07,16.07,16.07
05/22/1991,16.16,16.16,16.16,16.16
05/23/1991,16.11,16.11,16.11,16.11
05/24/1991,15.23,15.23,15.23,15.23
05/28/1991,15.67,15.67,15.67,15.67
05/29/1991,15.90,15.90,15.90,15.90
05/30/1991,16.02,16.02,16.02,16.02
05/31/1991,15.93,15.93,15.93,15.93
06/03/1991,16.87,16.87,16.87,16.87
06/04/1991,16.17,16.17,16.17,16.17
06/05/1991,16.40,16.40,16.40,16.40
06/06/1991,16.93,16.93,16.93,16.93
06/07/1991,16.98,16.98,16.98,16.98
06/10/1991,17.47,17.47,17.47,17.47
06/11/1991,17.32,17.32,17.32,17.32
06/12/1991,17.72,17.72,17.72,17.72
06/13/1991,16.99,16.99,16.99,16.99
06/14/1991,15.98,15.98,15.98,15.98
06/17/1991,15.50,15.50,15.50,15.50
06/18/1991,16.14,16.14,16.14,16.14
06/19/1991,17.44,17.44,17.44,17.44
06/20/1991,16.75,16.75,16.75,16.75
06/21/1991,16.51,16.51,16.51,16.51
06/24/1991,18.28,18.28,18.28,18.28
06/25/1991,17.85,17.85,17.85,17.85
06/26/1991,17.98,17.98,17.98,17.98
06/27/1991,17.87,17.87,17.87,17.87
06/28/1991,19.55,19.55,19.55,19.55
07/01/1991,18.64,18.64,18.64,18.64
07/02/1991,17.63,17.63,17.63,17.63
07/03/1991,19.47,19.47,19.47,19.47
07/05/1991,18.35,18.35,18.35,18.35
07/08/1991,20.29,20.29,20.29,20.29
07/09/1991,19.76,19.76,19.76,19.76
07/10/1991,19.19,19.19,19.19,19.19
07/11/1991,17.39,17.39,17.39,17.39
07/12/1991,18.29,18.29,18.29,18.29
07/15/1991,17.78,17.78,17.78,17.78
07/16/1991,17.49,17.49,17.49,17.49
07/17/1991,17.52,17.52,17.52,17.52
07/18/1991,15.77,15.77,15.77,15.77
07/19/1991,15.50,15.50,15.50,15.50
07/22/1991,16.90,16.90,16.90,16.90
07/23/1991,16.58,16.58,16.58,16.58
07/24/1991,16.41,16.41,16.41,16.41
07/25/1991,15.74,15.74,15.74,15.74
07/26/1991,15.45,15.45,15.45,15.45
07/29/1991,15.67,15.67,15.67,15.67
07/30/1991,15.47,15.47,15.47,15.47
07/31/1991,15.18,15.18,15.18,15.18
08/01/1991,15.47,15.47,15.47,15.47
08/02/1991,15.26,15.26,15.26,15.26
08/05/1991,15.92,15.92,15.92,15.92
08/06/1991,15.54,15.54,15.54,15.54
08/07/1991,15.56,15.56,15.56,15.56
08/08/1991,15.98,15.98,15.98,15.98
08/09/1991,15.45,15.45,15.45,15.45
08/12/1991,15.26,15.26,15.26,15.26
08/13/1991,14.73,14.73,14.73,14.73
08/14/1991,15.09,15.09,15.09,15.09
08/15/1991,15.19,15.19,15.19,15.19
08/16/1991,16.01,16.01,16.01,16.01
08/19/1991,21.19,21.19,21.19,21.19
08/20/1991,18.86,18.86,18.86,18.86
08/21/1991,15.62,15.62,15.62,15.62
08/22/1991,14.59,14.59,14.59,14.59
08/23/1991,14.41,14.41,14.41,14.41
08/26/1991,14.81,14.81,14.81,14.81
08/27/1991,15.46,15.46,15.46,15.46
08/28/1991,15.31,15.31,15.31,15.31
08/29/1991,14.82,14.82,14.82,14.82
08/30/1991,14.46,14.46,14.46,14.46
09/03/1991,16.57,16.57,16.57,16.57
09/04/1991,17.18,17.18,17.18,17.18
09/05/1991,17.31,17.31,17.31,17.31
09/06/1991,16.76,16.76,16.76,16.76
09/09/1991,17.73,17.73,17.73,17.73
09/10/1991,18.22,18.22,18.22,18.22
09/11/1991,17.96,17.96,17.96,17.96
09/12/1991,16.21,16.21,16.21,16.21
09/13/1991,17.88,17.88,17.88,17.88
09/16/1991,17.82,17.82,17.82,17.82
09/17/1991,17.68,17.68,17.68,17.68
09/18/1991,17.56,17.56,17.56,17.56
09/19/1991,17.56,17.56,17.56,17.56
09/20/1991,17.08,17.08,17.08,17.08
09/23/1991,16.38,16.38,16.38,16.38
09/24/1991,16.04,16.04,16.04,16.04
09/25/1991,15.68,15.68,15.68,15.68
09/26/1991,15.35,15.35,15.35,15.35
09/27/1991,16.31,16.31,16.31,16.31
09/30/1991,15.85,15.85,15.85,15.85
10/01/1991,14.81,14.81,14.81,14.81
10/02/1991,15.81,15.81,15.81,15.81
10/03/1991,17.04,17.04,17.04,17.04
10/04/1991,15.63,15.63,15.63,15.63
10/07/1991,18.58,18.58,18.58,18.58
10/08/1991,17.81,17.81,17.81,17.81
10/09/1991,18.54,18.54,18.54,18.54
10/10/1991,17.80,17.80,17.80,17.80
10/11/1991,17.60,17.60,17.60,17.60
10/14/1991,16.71,16.71,16.71,16.71
10/15/1991,16.22,16.22,16.22,16.22
10/16/1991,14.85,14.85,14.85,14.85
10/17/1991,16.32,16.32,16.32,16.32
10/18/1991,15.87,15.87,15.87,15.87
10/21/1991,16.66,16.66,16.66,16.66
10/22/1991,16.55,16.55,16.55,16.55
10/23/1991,16.26,16.26,16.26,16.26
10/24/1991,15.62,15.62,15.62,15.62
10/25/1991,15.75,15.75,15.75,15.75
10/28/1991,15.45,15.45,15.45,15.45
10/29/1991,15.55,15.55,15.55,15.55
10/30/1991,15.46,15.46,15.46,15.46
10/31/1991,15.48,15.48,15.48,15.48
11/01/1991,15.60,15.60,15.60,15.60
11/04/1991,16.35,16.35,16.35,16.35
11/05/1991,16.48,16.48,16.48,16.48
11/06/1991,16.47,16.47,16.47,16.47
11/07/1991,15.97,15.97,15.97,15.97
11/08/1991,15.43,15.43,15.43,15.43
11/11/1991,14.89,14.89,14.89,14.89
11/12/1991,14.04,14.04,14.04,14.04
11/13/1991,13.95,13.95,13.95,13.95
11/14/1991,13.96,13.96,13.96,13.96
11/15/1991,21.18,21.18,21.18,21.18
11/18/1991,18.28,18.28,18.28,18.28
11/19/1991,20.34,20.34,20.34,20.34
11/20/1991,20.40,20.40,20.40,20.40
11/21/1991,19.11,19.11,19.11,19.11
11/22/1991,21.20,21.20,21.20,21.20
11/25/1991,21.92,21.92,21.92,21.92
11/26/1991,19.80,19.80,19.80,19.80
11/27/1991,19.84,19.84,19.84,19.84
11/29/1991,20.26,20.26,20.26,20.26
12/02/1991,20.18,20.18,20.18,20.18
12/03/1991,19.70,19.70,19.70,19.70
12/04/1991,19.54,19.54,19.54,19.54
12/05/1991,20.19,20.19,20.19,20.19
12/06/1991,19.04,19.04,19.04,19.04
12/09/1991,19.74,19.74,19.74,19.74
12/10/1991,19.89,19.89,19.89,19.89
12/11/1991,20.57,20.57,20.57,20.57
12/12/1991,19.08,19.08,19.08,19.08
12/13/1991,17.88,17.88,17.88,17.88
12/16/1991,17.62,17.62,17.62,17.62
12/17/1991,18.12,18.12,18.12,18.12
12/18/1991,17.78,17.78,17.78,17.78
12/19/1991,17.96,17.96,17.96,17.96
12/20/1991,17.65,17.65,17.65,17.65
12/23/1991,16.61,16.61,16.61,16.61
12/24/1991,15.67,15.67,15.67,15.67
12/26/1991,15.44,15.44,15.44,15.44
12/27/1991,15.70,15.70,15.70,15.70
12/30/1991,17.63,17.63,17.63,17.63
12/31/1991,19.31,19.31,19.31,19.31
01/02/1992,19.69,20.15,18.88,18.95
01/03/1992,17.04,19.23,17.04,18.75
01/06/1992,16.23,19.49,16.08,18.96
01/07/1992,20.30,20.30,19.12,19.23
01/08/1992,17.53,19.27,17.30,18.72
01/09/1992,17.58,19.41,17.58,18.96
01/10/1992,18.50,18.89,18.30,18.45
01/13/1992,19.05,19.05,18.01,18.01
01/14/1992,17.73,17.73,16.16,17.01
01/15/1992,17.81,17.91,17.31,17.39
01/16/1992,18.43,18.43,17.42,17.64
01/17/1992,16.59,16.77,16.01,16.32
01/20/1992,16.57,16.72,16.24,16.42
01/21/1992,16.74,18.19,16.60,17.92
01/22/1992,17.54,17.58,16.72,16.75
01/23/1992,15.48,16.73,15.40,16.46
01/24/1992,16.23,16.33,15.65,16.24
01/27/1992,16.15,16.82,16.15,16.67
01/28/1992,17.07,17.70,16.99,17.67
01/29/1992,16.57,18.04,16.05,17.62
01/30/1992,16.87,17.75,16.87,17.49
01/31/1992,14.16,17.51,14.12,17.40
02/03/1992,17.08,19.21,17.01,18.20
02/04/1992,17.16,18.72,16.84,17.96
02/05/1992,18.15,18.35,17.98,18.22
02/06/1992,18.80,18.93,18.64,18.79
02/07/1992,18.43,19.31,18.13,18.51
02/10/1992,19.24,19.25,18.55,18.56
02/11/1992,19.24,18.57,17.61,17.70
02/12/1992,18.22,18.23,17.37,17.37
02/13/1992,15.42,18.03,15.35,17.45
02/14/1992,17.52,17.62,16.81,17.03
02/18/1992,17.79,18.32,17.38,18.22
02/19/1992,17.79,17.69,16.85,17.16
02/20/1992,15.66,17.32,15.59,16.72
02/21/1992,15.75,17.41,15.75,16.87
02/24/1992,17.47,17.55,17.07,17.13
02/25/1992,15.86,17.10,15.52,16.35
02/26/1992,15.66,16.74,15.66,16.64
02/27/1992,16.97,17.08,16.36,16.51
02/28/1992,15.34,17.17,15.34,16.68
03/02/1992,17.44,17.50,16.88,16.88
03/03/1992,17.36,17.41,16.92,17.26
03/04/1992,17.82,17.92,17.43,17.89
03/05/1992,18.57,18.89,17.94,18.47
03/06/1992,18.25,20.04,18.14,19.75
03/09/1992,20.67,20.68,19.66,19.68
03/10/1992,19.62,19.63,18.60,18.68
03/11/1992,19.23,20.34,19.18,19.79
03/12/1992,19.47,21.06,19.47,19.72
03/13/1992,18.39,18.88,17.98,18.35
03/16/1992,19.13,19.13,18.44,18.46
03/17/1992,17.78,17.84,16.79,16.79
03/18/1992,16.95,16.97,16.61,16.69
03/19/1992,16.73,16.85,16.44,16.52
03/20/1992,16.73,16.90,16.58,16.82
03/23/1992,17.63,17.63,16.73,16.73
03/24/1992,16.27,16.70,16.18,16.32
03/25/1992,16.41,16.41,16.08,16.19
03/26/1992,16.55,16.60,16.10,16.29
03/27/1992,15.88,16.09,15.46,16.02
03/30/1992,16.43,16.53,15.90,15.97
03/31/1992,16.45,16.56,15.98,16.18
04/01/1992,16.93,17.11,16.43,16.48
04/02/1992,16.25,17.17,16.11,17.06
04/03/1992,18.22,18.32,16.71,16.72
04/06/1992,17.18,17.20,16.59,16.72
04/07/1992,17.26,18.81,16.56,18.81
04/08/1992,20.06,21.44,19.66,20.15
04/09/1992,18.95,18.96,17.48,17.89
04/10/1992,17.39,17.43,16.79,16.85
04/13/1992,17.42,17.51,16.93,16.99
04/14/1992,16.82,16.82,15.88,15.98
04/15/1992,16.36,16.45,15.15,15.15
04/16/1992,15.17,15.58,14.83,14.85
04/20/1992,16.15,16.54,15.70,15.93
04/21/1992,16.00,16.86,15.74,16.53
04/22/1992,16.03,16.15,15.86,15.96
04/23/1992,16.10,16.75,15.83,15.83
04/24/1992,15.73,16.83,15.53,15.71
04/27/1992,16.93,16.93,16.38,16.49
04/28/1992,16.56,16.90,16.24,16.24
04/29/1992,16.38,16.40,15.86,15.95
04/30/1992,15.86,15.94,15.53,15.53
05/01/1992,14.87,17.36,14.84,16.61
05/04/1992,16.70,17.76,16.48,16.92
05/05/1992,15.56,17.12,15.49,16.66
05/06/1992,16.11,17.33,15.90,16.81
05/07/1992,15.80,17.29,15.67,16.54
05/08/1992,16.18,16.34,15.52,15.65
05/11/1992,15.87,15.90,15.17,15.17
05/12/1992,15.40,15.87,15.32,15.68
05/13/1992,15.88,15.88,15.19,15.19
05/14/1992,14.38,16.19,14.35,15.49
05/15/1992,14.38,16.06,14.10,14.82
05/18/1992,15.17,15.46,14.58,14.62
05/19/1992,13.95,14.40,13.44,13.57
05/20/1992,12.98,14.19,12.98,13.62
05/21/1992,14.01,15.12,13.92,13.92
05/22/1992,14.03,14.31,13.53,13.73
05/26/1992,13.93,15.28,13.77,14.92
05/27/1992,13.84,14.36,13.59,13.99
05/28/1992,14.25,14.57,13.72,13.77
05/29/1992,12.77,14.28,12.77,13.86
06/01/1992,14.47,14.84,13.92,14.43
06/02/1992,12.92,15.22,12.73,14.57
06/03/1992,13.24,14.97,13.24,14.35
06/04/1992,13.21,14.32,13.14,13.66
06/05/1992,14.57,14.96,14.50,14.65
06/08/1992,15.60,15.60,15.10,15.19
06/09/1992,15.28,15.98,15.17,15.97
06/10/1992,15.90,16.62,15.75,16.62
06/11/1992,16.91,16.95,16.29,16.29
06/12/1992,15.37,15.48,14.71,14.95
06/15/1992,16.11,16.11,14.72,14.76
06/16/1992,15.12,15.23,14.82,15.22
06/17/1992,15.76,18.08,15.74,18.08
06/18/1992,18.23,18.53,17.64,18.20
06/19/1992,17.43,17.53,16.28,16.31
06/22/1992,14.66,17.79,14.64,16.66
06/23/1992,14.27,15.29,14.17,14.53
06/24/1992,14.26,14.75,14.12,14.40
06/25/1992,13.93,15.00,13.85,14.40
06/26/1992,14.13,15.00,14.13,14.67
06/29/1992,13.94,14.41,13.21,13.21
06/30/1992,13.66,14.31,13.19,13.35
07/01/1992,13.43,13.57,12.98,13.34
07/02/1992,12.69,14.83,12.68,13.88
07/06/1992,14.27,15.43,14.27,14.87
07/07/1992,14.03,15.86,14.03,15.83
07/08/1992,14.17,16.36,14.17,15.53
07/09/1992,14.34,15.41,14.05,14.60
07/10/1992,13.93,14.12,13.56,13.70
07/13/1992,12.47,14.57,12.47,14.01
07/14/1992,14.26,14.39,13.29,13.50
07/15/1992,12.41,13.08,12.31,12.52
07/16/1992,12.13,12.88,11.78,12.27
07/17/1992,13.15,13.48,12.40,12.60
07/20/1992,13.54,13.54,12.62,12.66
07/21/1992,12.20,12.81,12.17,12.60
07/22/1992,11.36,14.01,11.36,13.57
07/23/1992,13.33,13.90,13.24,13.33
07/24/1992,12.25,14.16,12.25,13.37
07/27/1992,13.34,14.95,13.34,13.90
07/28/1992,11.50,14.00,11.50,13.05
07/29/1992,12.21,13.79,12.21,13.44
07/30/1992,13.45,13.79,12.98,13.50
07/31/1992,12.55,13.64,12.55,13.17
08/03/1992,14.05,14.33,13.20,13.83
08/04/1992,13.34,14.33,13.11,13.58
08/05/1992,12.41,14.34,12.41,13.82
08/06/1992,12.40,14.79,12.34,14.23
08/07/1992,13.93,14.28,13.17,13.94
08/10/1992,13.87,15.43,13.83,14.51
08/11/1992,15.32,15.92,15.09,15.09
08/12/1992,14.28,15.57,13.51,14.88
08/13/1992,13.45,15.79,13.44,15.34
08/14/1992,15.63,15.70,14.66,14.66
08/17/1992,14.32,15.54,13.83,14.61
08/18/1992,14.67,14.81,13.84,13.84
08/19/1992,14.67,14.84,13.91,14.35
08/20/1992,14.37,14.72,14.13,14.48
08/21/1992,13.74,15.48,13.40,15.01
08/24/1992,13.74,16.48,15.21,16.19
08/25/1992,14.87,16.52,14.87,15.62
08/26/1992,14.05,15.41,14.05,14.50
08/27/1992,14.05,13.86,12.88,13.66
08/28/1992,12.57,13.42,12.52,13.14
08/31/1992,12.66,13.89,12.66,13.58
09/01/1992,11.87,13.44,11.85,13.40
09/02/1992,12.69,13.09,12.57,12.73
09/03/1992,10.77,12.88,10.69,12.88
09/04/1992,12.92,13.16,12.75,12.98
09/08/1992,13.36,13.90,13.36,13.65
09/09/1992,13.03,13.92,13.01,13.36
09/10/1992,12.64,13.28,12.59,12.92
09/11/1992,12.39,13.02,11.96,12.47
09/14/1992,13.37,13.37,12.51,13.00
09/15/1992,11.53,13.75,11.53,13.63
09/16/1992,11.53,14.86,13.52,14.72
09/17/1992,13.61,14.41,13.61,14.31
09/18/1992,13.61,13.94,12.80,13.74
09/21/1992,12.99,13.72,12.96,13.45
09/22/1992,13.57,14.10,13.53,13.88
09/23/1992,13.72,14.11,13.71,13.83
09/24/1992,13.76,13.86,13.42,13.44
09/25/1992,13.77,14.98,13.54,14.80
09/28/1992,15.42,15.42,15.11,15.19
09/29/1992,15.23,15.36,14.87,14.97
09/30/1992,13.96,14.89,13.96,14.28
10/01/1992,15.44,16.31,15.03,16.31
10/02/1992,15.33,17.80,15.32,17.79
10/05/1992,19.77,25.13,19.37,20.01
10/06/1992,20.37,20.42,19.49,19.95
10/07/1992,19.07,21.08,18.90,21.02
10/08/1992,19.57,19.94,18.95,19.26
10/09/1992,19.57,21.00,19.67,20.51
10/12/1992,20.61,20.62,19.48,19.49
10/13/1992,16.84,18.44,16.15,17.90
10/14/1992,15.77,18.52,15.58,18.42
10/15/1992,18.11,18.15,16.91,17.11
10/16/1992,15.80,17.67,15.47,17.01
10/19/1992,16.89,17.35,16.43,17.31
10/20/1992,16.00,17.10,15.74,16.87
10/21/1992,17.08,17.08,16.62,16.62
10/22/1992,15.83,16.24,15.72,15.84
10/23/1992,17.11,17.21,16.46,16.46
10/26/1992,16.93,17.32,16.31,16.32
10/27/1992,16.33,16.75,16.13,16.24
10/28/1992,16.33,16.66,15.81,15.95
10/29/1992,15.68,15.83,15.39,15.47
10/30/1992,15.90,16.60,15.57,16.15
11/02/1992,17.02,17.13,16.57,16.67
11/03/1992,16.01,17.92,15.96,17.33
11/04/1992,16.33,16.87,16.17,16.28
11/05/1992,16.10,16.10,15.35,15.38
11/06/1992,15.66,15.68,14.65,14.69
11/09/1992,15.66,15.14,14.06,14.23
11/10/1992,14.51,14.71,14.27,14.37
11/11/1992,14.60,15.02,13.99,13.99
11/12/1992,16.36,16.36,14.32,14.37
11/13/1992,14.80,14.86,14.03,14.61
11/16/1992,14.68,14.89,14.64,14.86
11/17/1992,15.74,15.85,14.44,15.01
11/18/1992,14.98,14.98,14.18,14.55
11/19/1992,14.98,15.10,14.14,14.33
11/20/1992,14.98,14.20,13.44,13.67
11/23/1992,12.93,13.95,12.89,13.40
11/24/1992,12.54,13.37,12.46,12.66
11/25/1992,12.48,12.95,12.48,12.50
11/27/1992,11.63,12.67,11.52,12.58
11/30/1992,11.38,13.67,11.38,13.01
12/01/1992,12.94,13.89,12.76,12.80
12/02/1992,12.06,13.49,11.99,12.56
12/03/1992,12.09,12.78,11.84,12.03
12/04/1992,11.69,12.46,11.54,11.81
12/07/1992,12.00,12.61,11.70,12.00
12/08/1992,10.29,12.38,10.29,11.73
12/09/1992,10.29,13.34,10.93,12.58
12/10/1992,12.36,13.37,12.26,12.75
12/11/1992,12.36,13.52,11.01,12.34
12/14/1992,12.61,12.83,12.36,12.66
12/15/1992,12.61,12.92,12.37,12.41
12/16/1992,12.61,12.88,12.15,12.58
12/17/1992,12.03,12.60,11.86,12.14
12/18/1992,12.03,12.58,10.64,11.66
12/21/1992,12.03,11.97,11.20,11.65
12/22/1992,10.57,12.81,10.36,11.75
12/23/1992,10.57,11.90,11.27,11.51
12/24/1992,11.50,11.99,11.30,11.57
12/28/1992,12.67,12.85,12.11,12.22
12/29/1992,12.27,12.84,11.72,12.29
12/30/1992,12.14,13.60,12.14,12.60
12/31/1992,11.87,13.05,11.75,12.57
01/04/1993,12.96,13.92,12.91,13.36
01/05/1993,12.99,14.08,12.92,13.35
01/06/1993,12.88,14.17,11.86,13.37
01/07/1993,12.90,15.06,12.65,14.72
01/08/1993,13.75,14.39,13.61,13.77
01/11/1993,13.27,13.57,12.43,12.86
01/12/1993,11.82,13.87,11.74,12.78
01/13/1993,13.02,13.02,12.15,12.42
01/14/1993,12.29,12.33,11.93,11.99
01/15/1993,11.90,11.96,11.25,11.57
01/18/1993,12.15,12.17,11.49,11.49
01/19/1993,11.64,12.17,11.62,12.06
01/20/1993,12.21,12.34,11.85,12.15
01/21/1993,12.41,12.45,11.69,11.69
01/22/1993,11.63,11.74,11.22,11.30
01/25/1993,11.42,11.65,11.26,11.38
01/26/1993,11.08,11.50,10.98,11.45
01/27/1993,11.66,12.61,11.44,12.01
01/28/1993,12.08,12.46,11.90,12.04
01/29/1993,12.49,13.16,12.42,12.42
02/01/1993,12.51,12.92,12.18,12.33
02/02/1993,12.47,12.89,12.22,12.25
02/03/1993,11.98,12.34,11.79,12.12
02/04/1993,11.86,12.84,11.69,12.29
02/05/1993,12.56,13.45,12.49,12.90
02/08/1993,13.15,13.94,12.20,13.22
02/09/1993,13.63,13.76,13.43,13.48
02/10/1993,13.58,14.26,13.00,13.43
02/11/1993,13.05,13.65,12.63,12.69
02/12/1993,13.58,13.66,12.32,12.38
02/16/1993,13.44,16.45,13.35,15.76
02/17/1993,15.96,16.34,15.57,15.90
02/18/1993,14.69,16.65,14.32,15.56
02/19/1993,15.74,15.74,15.00,15.02
02/22/1993,15.03,15.25,14.34,14.70
02/23/1993,15.10,15.43,14.60,15.04
02/24/1993,14.00,15.03,14.00,14.72
02/25/1993,12.99,14.79,12.95,13.76
02/26/1993,13.47,13.82,13.12,13.16
03/01/1993,13.13,14.11,13.07,13.60
03/02/1993,13.76,13.80,12.49,12.49
03/03/1993,13.14,13.71,12.93,13.13
03/04/1993,12.52,14.02,12.50,13.44
03/05/1993,13.20,14.13,12.98,14.08
03/08/1993,15.00,16.30,14.95,16.22
03/09/1993,14.02,15.43,13.78,14.17
03/10/1993,14.63,14.72,13.85,13.91
03/11/1993,13.97,14.27,13.92,14.26
03/12/1993,15.60,16.37,14.91,15.66
03/15/1993,15.01,15.06,14.63,14.74
03/16/1993,13.05,14.68,13.05,14.51
03/17/1993,15.06,15.18,14.40,14.53
03/18/1993,14.33,15.07,14.17,14.17
03/19/1993,14.33,13.89,13.11,13.23
03/22/1993,13.97,14.42,13.65,13.66
03/23/1993,12.71,13.37,12.69,13.02
03/24/1993,12.23,12.89,12.06,12.44
03/25/1993,12.71,12.81,12.04,12.08
03/26/1993,10.66,12.38,10.66,12.21
03/29/1993,13.04,13.04,12.27,12.63
03/30/1993,12.58,12.82,12.23,12.23
03/31/1993,12.29,12.90,12.19,12.53
04/01/1993,13.04,14.05,12.70,13.02
04/02/1993,14.27,14.85,13.99,14.50
04/05/1993,14.43,15.06,14.06,14.12
04/06/1993,13.73,14.84,13.72,14.24
04/07/1993,13.75,14.58,13.58,13.64
04/08/1993,12.33,13.65,12.16,12.83
04/12/1993,12.33,12.78,11.52,11.93
04/13/1993,12.59,12.95,11.48,11.70
04/14/1993,12.33,12.41,11.61,11.76
04/15/1993,11.96,11.97,10.71,10.96
04/16/1993,11.11,11.50,10.74,11.29
04/19/1993,11.11,12.35,11.39,12.06
04/20/1993,11.82,12.54,11.75,11.94
04/21/1993,12.41,12.82,12.02,12.11
04/22/1993,11.58,13.01,11.45,12.68
04/23/1993,13.20,13.98,12.92,13.36
04/26/1993,14.06,15.45,13.99,15.25
04/27/1993,15.39,15.45,13.93,13.93
04/28/1993,15.39,13.78,11.28,13.12
04/29/1993,13.24,13.44,12.80,12.80
04/30/1993,11.26,12.67,11.25,12.42
05/03/1993,13.25,13.52,12.79,12.90
05/04/1993,13.05,13.07,12.10,12.14
05/05/1993,12.12,12.75,11.96,12.38
05/06/1993,12.83,13.72,12.58,13.22
05/07/1993,12.93,13.48,12.87,13.01
05/10/1993,13.42,14.71,13.25,13.72
05/11/1993,13.62,14.19,13.35,13.35
05/12/1993,12.98,14.11,12.87,13.56
05/13/1993,14.63,14.79,14.18,14.76
05/14/1993,14.63,14.97,14.02,14.39
05/17/1993,14.85,14.85,14.10,14.13
05/18/1993,14.52,14.62,14.08,14.19
05/19/1993,14.46,15.02,13.76,14.29
05/20/1993,14.46,15.11,13.31,13.98
05/21/1993,14.16,14.96,13.67,14.51
05/24/1993,14.16,14.80,14.09,14.10
05/25/1993,13.73,14.34,13.73,14.04
05/26/1993,13.20,13.82,12.88,12.88
05/27/1993,13.58,13.73,13.09,13.10
05/28/1993,13.21,13.86,13.12,13.47
06/01/1993,13.21,14.63,13.64,13.67
06/02/1993,13.59,14.21,13.18,13.48
06/03/1993,13.67,14.12,13.47,13.54
06/04/1993,12.96,13.51,12.86,12.86
06/07/1993,12.76,14.78,12.63,14.07
06/08/1993,15.22,15.22,14.27,14.74
06/09/1993,15.74,15.88,13.75,13.96
06/10/1993,13.59,14.24,13.29,13.31
06/11/1993,13.35,13.42,12.71,12.71
06/14/1993,12.32,12.36,12.18,12.33
06/15/1993,12.32,12.97,11.93,11.99
06/16/1993,12.32,12.84,11.87,11.87
06/17/1993,12.85,12.87,11.54,11.66
06/18/1993,11.73,12.40,11.73,12.24
06/21/1993,12.57,12.65,12.23,12.25
06/22/1993,11.67,12.07,11.39,11.65
06/23/1993,11.24,12.33,11.14,12.04
06/24/1993,12.91,12.97,12.24,12.25
06/25/1993,12.15,12.15,11.11,11.25
06/28/1993,12.13,12.88,11.07,11.11
06/29/1993,11.46,11.79,11.27,11.29
06/30/1993,11.22,11.72,10.86,11.26
07/01/1993,10.49,12.24,10.47,11.51
07/02/1993,11.60,11.67,11.26,11.33
07/06/1993,13.00,14.37,12.56,13.87
07/07/1993,13.43,14.15,12.95,13.05
07/08/1993,11.19,13.43,11.19,12.24
07/09/1993,11.28,11.84,10.19,10.80
07/12/1993,9.18,11.15,9.11,10.85
07/13/1993,9.18,11.81,10.27,11.02
07/14/1993,9.18,11.67,10.04,10.78
07/15/1993,10.94,10.95,10.45,10.60
07/16/1993,10.66,11.17,10.05,10.96
07/19/1993,11.44,11.74,11.09,11.46
07/20/1993,11.10,12.12,10.95,11.05
07/21/1993,12.05,12.28,11.91,11.97
07/22/1993,11.94,11.94,11.11,11.69
07/23/1993,11.15,11.78,10.86,11.32
07/26/1993,11.65,11.77,11.22,11.32
07/27/1993,11.87,12.22,11.31,11.34
07/28/1993,11.87,11.87,10.64,11.37
07/29/1993,11.54,11.85,11.15,11.25
07/30/1993,11.54,12.06,10.34,11.73
08/02/1993,11.81,12.06,11.43,11.47
08/03/1993,10.95,12.30,10.80,11.49
08/04/1993,10.92,12.23,10.81,11.71
08/05/1993,11.94,12.63,11.66,12.03
08/06/1993,12.18,13.18,12.01,12.33
08/09/1993,12.15,13.14,11.91,12.39
08/10/1993,11.97,13.10,11.90,12.31
08/11/1993,12.36,12.72,12.04,12.07
08/12/1993,12.22,13.17,12.15,12.38
08/13/1993,12.80,13.25,12.17,12.19
08/16/1993,12.37,12.44,11.77,12.01
08/17/1993,11.78,12.71,11.52,11.59
08/18/1993,12.06,12.25,11.38,11.52
08/19/1993,12.07,12.07,11.38,11.63
08/20/1993,11.29,12.11,11.24,11.62
08/23/1993,12.36,12.47,12.11,12.15
08/24/1993,11.94,12.66,11.70,11.80
08/25/1993,11.78,12.68,11.73,12.10
08/26/1993,11.85,12.77,11.54,12.14
08/27/1993,11.85,12.55,11.65,11.91
08/30/1993,11.34,12.28,11.23,11.74
08/31/1993,12.55,13.10,11.77,11.85
09/01/1993,11.30,12.22,11.30,11.48
09/02/1993,11.91,12.64,11.76,11.87
09/03/1993,11.56,11.73,10.75,11.16
09/07/1993,11.80,13.33,11.79,12.90
09/08/1993,12.26,13.89,12.24,13.24
09/09/1993,13.38,13.38,12.54,12.67
09/10/1993,12.16,12.16,11.29,11.70
09/13/1993,11.67,12.44,11.66,12.16
09/14/1993,13.49,13.83,12.67,13.15
09/15/1993,13.49,13.43,12.47,12.70
09/16/1993,13.49,13.78,12.73,13.36
09/17/1993,11.32,14.05,11.30,13.39
09/20/1993,13.66,14.73,13.42,14.60
09/21/1993,14.57,18.31,14.52,17.30
09/22/1993,14.78,14.81,13.73,13.75
09/23/1993,13.47,13.85,13.21,13.36
09/24/1993,12.58,12.78,12.35,12.47
09/27/1993,12.76,12.85,12.31,12.49
09/28/1993,11.91,12.86,11.84,12.19
09/29/1993,12.00,13.11,11.90,12.63
09/30/1993,13.08,13.23,12.54,12.99
10/01/1993,12.56,12.56,11.76,11.83
10/04/1993,13.27,13.60,12.75,12.85
10/05/1993,13.15,13.76,12.52,12.97
10/06/1993,13.07,13.13,12.38,12.68
10/07/1993,12.65,13.56,12.44,13.14
10/08/1993,12.65,13.42,11.60,12.04
10/11/1993,13.08,13.37,12.04,12.26
10/12/1993,14.64,14.79,12.01,12.41
10/13/1993,10.62,13.35,10.60,11.38
10/14/1993,12.35,12.40,11.00,11.00
10/15/1993,12.35,11.63,10.44,10.87
10/18/1993,12.27,12.27,11.18,11.33
10/19/1993,11.73,12.08,11.31,11.61
10/20/1993,11.20,11.68,11.20,11.32
10/21/1993,10.70,11.64,10.60,11.20
10/22/1993,10.75,11.75,10.75,11.48
10/25/1993,11.67,12.34,11.67,11.83
10/26/1993,10.04,12.20,10.00,11.83
10/27/1993,10.04,12.31,11.64,12.01
10/28/1993,11.95,12.10,11.72,11.88
10/29/1993,11.95,11.80,10.80,11.46
11/01/1993,12.02,12.19,11.77,11.78
11/02/1993,11.68,12.37,11.49,11.74
11/03/1993,11.72,13.87,11.53,13.26
11/04/1993,13.52,15.16,13.13,14.68
11/05/1993,14.57,16.46,14.56,14.97
11/08/1993,16.12,16.12,14.19,14.31
11/09/1993,13.92,14.36,13.16,13.94
11/10/1993,13.18,14.34,12.99,13.72
11/11/1993,13.25,14.66,13.02,13.88
11/12/1993,14.47,14.61,12.99,13.33
11/15/1993,13.79,15.30,13.78,14.46
11/16/1993,15.03,15.73,14.97,15.11
11/17/1993,15.69,16.29,15.17,15.57
11/18/1993,15.44,15.62,14.56,14.65
11/19/1993,14.99,15.51,14.53,15.03
11/22/1993,16.20,16.45,15.77,15.90
11/23/1993,16.20,14.86,13.86,14.27
11/24/1993,16.20,13.89,13.19,13.51
11/26/1993,13.30,14.53,13.29,13.77
11/29/1993,13.39,14.65,13.39,14.12
11/30/1993,13.39,14.63,13.48,13.76
12/01/1993,12.93,14.40,12.92,13.83
12/02/1993,14.22,14.22,13.51,13.51
12/03/1993,13.34,13.40,12.67,12.69
12/06/1993,14.50,14.53,12.78,12.84
12/07/1993,14.76,14.76,12.30,12.41
12/08/1993,14.20,14.24,12.46,12.46
12/09/1993,11.58,13.24,11.51,12.43
12/10/1993,12.62,12.69,12.15,12.60
12/13/1993,9.70,11.51,9.65,10.98
12/14/1993,10.71,11.23,10.64,11.13
12/15/1993,11.49,11.49,10.92,11.03
12/16/1993,11.15,11.18,10.59,10.90
12/17/1993,11.67,11.67,11.03,11.08
12/20/1993,11.11,11.47,10.73,10.75
12/21/1993,10.53,10.60,10.05,10.08
12/22/1993,10.03,10.03,9.28,9.31
12/23/1993,9.50,9.55,9.17,9.48
12/27/1993,9.50,9.79,8.89,9.70
12/28/1993,9.81,9.96,9.70,9.82
12/29/1993,10.11,10.84,10.03,10.46
12/30/1993,10.32,11.09,10.20,10.69
12/31/1993,10.59,11.66,10.52,11.66
01/03/1994,11.28,13.42,11.28,12.57
01/04/1994,12.87,12.87,11.81,11.91
01/05/1994,12.87,11.47,10.37,10.94
01/06/1994,11.47,11.74,10.34,11.27
01/07/1994,11.47,12.14,10.00,10.96
01/10/1994,10.64,11.30,10.28,10.74
01/11/1994,12.04,12.08,11.26,11.29
01/12/1994,12.21,12.41,11.56,11.65
01/13/1994,12.75,12.84,12.05,12.08
01/14/1994,11.14,11.22,11.00,11.15
01/17/1994,11.99,12.07,11.72,11.88
01/18/1994,11.70,11.72,11.31,11.63
01/19/1994,11.74,12.15,11.62,11.76
01/20/1994,11.81,11.83,11.16,11.16
01/21/1994,10.90,11.21,10.90,11.09
01/24/1994,11.59,11.93,11.23,11.60
01/25/1994,10.94,11.96,10.94,11.38
01/26/1994,11.76,11.87,11.07,11.17
01/27/1994,10.69,11.28,10.21,10.30
01/28/1994,9.86,10.31,9.59,9.94
01/31/1994,9.86,11.20,10.01,10.63
02/01/1994,10.81,11.21,10.51,10.65
02/02/1994,10.54,10.86,10.37,10.61
02/03/1994,10.63,11.26,10.63,10.75
02/04/1994,10.71,15.63,10.21,15.25
02/07/1994,10.71,15.37,13.86,13.96
02/08/1994,12.49,14.44,12.49,13.66
02/09/1994,12.91,13.89,12.75,13.30
02/10/1994,12.69,14.96,12.69,14.24
02/11/1994,15.18,15.18,14.20,14.46
02/14/1994,14.25,14.62,13.88,14.28
02/15/1994,14.15,14.15,13.40,13.40
02/16/1994,13.12,13.39,12.98,13.13
02/17/1994,12.75,14.33,12.59,13.79
02/18/1994,13.97,15.40,13.80,14.70
02/22/1994,14.95,15.17,13.52,13.52
02/23/1994,14.95,14.14,11.81,13.91
02/24/1994,15.54,16.31,14.78,15.96
02/25/1994,15.01,15.19,14.58,14.80
02/28/1994,15.01,15.21,13.86,14.87
03/01/1994,12.58,17.04,12.54,15.83
03/02/1994,17.82,17.94,16.08,16.08
03/03/1994,15.99,16.67,15.82,16.36
03/04/1994,15.65,16.63,15.63,16.00
03/07/1994,12.20,14.96,12.20,14.26
03/08/1994,12.20,16.39,16.07,16.23
03/09/1994,14.68,15.00,14.35,14.41
03/10/1994,14.68,16.93,16.08,16.55
03/11/1994,14.77,16.14,13.89,14.87
03/14/1994,14.77,17.48,16.52,16.61
03/15/1994,14.49,15.18,13.78,14.78
03/16/1994,15.35,15.89,14.49,14.51
03/17/1994,13.23,13.33,12.76,12.76
03/18/1994,13.74,13.74,13.20,13.32
03/21/1994,14.50,15.07,14.30,14.34
03/22/1994,13.94,13.97,12.75,13.39
03/23/1994,11.88,12.76,11.58,12.31
03/24/1994,12.22,14.14,12.22,13.43
03/25/1994,13.40,13.83,12.88,13.67
03/28/1994,15.69,16.24,14.90,14.90
03/29/1994,13.66,16.96,13.65,16.49
03/30/1994,17.11,18.84,17.11,18.59
03/31/1994,18.50,21.94,18.42,20.45
04/04/1994,18.50,28.30,23.61,23.87
04/05/1994,21.63,21.63,18.13,18.13
04/06/1994,16.84,18.34,16.80,17.38
04/07/1994,17.92,18.24,16.88,16.98
04/08/1994,16.50,17.58,16.42,16.92
04/11/1994,16.50,17.66,16.43,16.61
04/12/1994,16.50,17.45,16.24,16.42
04/13/1994,15.97,17.96,14.72,17.02
04/14/1994,17.13,17.26,16.15,16.27
04/15/1994,15.54,16.66,15.50,15.98
04/18/1994,16.08,17.88,15.98,17.22
04/19/1994,16.69,17.76,16.67,16.93
04/20/1994,16.80,18.14,16.48,17.01
04/21/1994,16.43,16.56,14.87,14.93
04/22/1994,14.16,15.40,14.07,14.94
04/25/1994,15.19,15.31,14.07,14.26
04/26/1994,14.19,14.80,13.78,13.80
04/28/1994,13.23,14.88,13.21,14.51
04/29/1994,13.05,14.34,13.05,13.77
05/02/1994,14.42,14.78,13.99,14.11
05/03/1994,13.03,14.45,13.03,13.81
05/04/1994,13.77,14.80,13.71,14.29
05/05/1994,13.62,15.34,13.62,14.56
05/06/1994,15.11,15.54,14.79,15.08
05/09/1994,16.40,16.65,15.86,16.16
05/10/1994,15.87,16.07,15.10,15.19
05/11/1994,14.93,16.28,14.75,15.55
05/12/1994,15.01,16.16,14.76,15.46
05/13/1994,15.55,16.11,14.48,14.54
05/16/1994,14.85,15.00,14.15,14.67
05/17/1994,14.67,15.22,14.08,14.08
05/18/1994,13.10,13.82,12.53,12.55
05/19/1994,12.09,12.46,11.44,12.33
05/20/1994,11.89,13.03,11.80,12.79
05/23/1994,13.26,13.94,13.24,13.49
05/24/1994,12.59,13.17,12.42,12.73
05/25/1994,13.01,13.47,12.39,12.43
05/26/1994,12.46,12.66,12.26,12.50
05/27/1994,12.84,13.01,12.42,12.49
05/31/1994,13.39,13.46,12.77,13.03
06/01/1994,13.16,13.47,12.54,12.72
06/02/1994,12.77,13.06,12.45,12.73
06/03/1994,13.28,13.36,12.10,12.19
06/06/1994,11.78,13.03,11.76,13.03
06/07/1994,13.35,14.12,13.04,13.05
06/08/1994,12.81,13.72,12.69,13.32
06/09/1994,13.27,13.28,13.10,13.21
06/10/1994,13.04,13.04,12.45,12.69
06/13/1994,12.34,12.61,11.66,11.92
06/14/1994,11.62,11.93,11.38,11.60
06/15/1994,11.36,12.39,11.21,11.52
06/16/1994,11.36,11.89,11.20,11.22
06/17/1994,10.52,12.33,10.48,12.31
06/20/1994,13.77,14.21,13.38,13.96
06/21/1994,13.70,14.99,13.60,14.70
06/22/1994,14.75,14.76,14.02,14.02
06/23/1994,13.31,14.28,13.29,14.12
06/24/1994,15.35,17.27,15.31,16.72
06/27/1994,17.36,17.71,15.51,15.53
06/28/1994,13.39,15.75,13.39,15.04
06/29/1994,14.63,14.75,14.26,14.42
06/30/1994,13.92,15.43,13.86,14.97
07/01/1994,14.89,15.26,14.36,14.36
07/05/1994,14.84,15.48,14.60,14.92
07/06/1994,15.12,15.63,14.44,14.70
07/07/1994,13.24,14.64,13.24,14.01
07/08/1994,14.88,14.88,12.85,13.26
07/11/1994,13.30,14.61,13.03,13.83
07/12/1994,13.90,14.16,13.04,13.40
07/13/1994,12.94,12.98,12.17,12.42
07/14/1994,12.69,12.88,11.39,11.64
07/15/1994,11.13,11.54,11.00,11.28
07/18/1994,11.49,11.68,11.16,11.44
07/19/1994,11.49,11.91,11.00,11.65
07/20/1994,11.51,12.13,11.50,11.70
07/21/1994,12.49,12.56,11.62,11.65
07/22/1994,10.96,11.89,10.96,11.22
07/25/1994,11.87,12.38,11.44,11.46
07/26/1994,11.78,12.02,11.65,11.66
07/27/1994,11.93,12.26,11.86,11.93
07/28/1994,11.99,12.15,11.69,12.03
07/29/1994,11.23,11.74,11.05,11.13
08/01/1994,11.71,11.76,11.13,11.17
08/02/1994,10.91,11.43,10.75,11.27
08/03/1994,11.42,11.61,11.15,11.35
08/04/1994,11.50,12.30,11.46,12.18
08/05/1994,12.85,12.98,12.33,12.34
08/08/1994,11.71,12.70,11.69,12.41
08/09/1994,11.12,13.32,11.12,12.54
08/10/1994,12.61,12.63,11.66,11.91
08/11/1994,11.55,12.89,11.27,12.13
08/12/1994,11.98,12.13,11.03,11.09
08/15/1994,11.92,12.73,11.65,12.06
08/16/1994,11.72,12.79,11.17,11.39
08/17/1994,11.17,11.62,11.16,11.54
08/18/1994,11.76,12.60,11.65,12.07
08/19/1994,12.71,13.34,12.44,12.83
08/22/1994,12.87,13.23,12.55,12.62
08/23/1994,11.78,11.85,11.14,11.75
08/24/1994,12.03,12.05,11.56,11.57
08/25/1994,11.62,12.27,11.52,12.02
08/26/1994,11.16,12.84,11.02,12.19
08/29/1994,12.81,12.81,11.66,11.82
08/30/1994,11.73,11.81,11.22,11.23
08/31/1994,11.18,12.43,11.18,11.97
09/01/1994,12.17,12.66,11.86,11.86
09/02/1994,11.21,11.73,11.17,11.40
09/06/1994,11.50,12.24,11.48,11.69
09/07/1994,11.83,12.49,11.60,11.81
09/08/1994,12.01,12.03,11.40,11.86
09/09/1994,11.62,13.56,11.62,13.12
09/12/1994,13.47,14.91,13.44,14.01
09/13/1994,12.96,14.59,12.96,13.77
09/14/1994,13.95,14.38,12.92,13.09
09/15/1994,11.87,13.00,11.43,11.88
09/16/1994,12.06,13.12,11.75,12.80
09/19/1994,12.89,13.26,12.71,13.06
09/20/1994,12.89,14.45,13.35,14.45
09/21/1994,13.65,16.08,13.63,14.49
09/22/1994,13.56,13.94,13.43,13.89
09/23/1994,13.79,14.87,13.79,14.53
09/26/1994,14.94,15.01,14.52,14.56
09/27/1994,14.90,15.13,14.13,14.13
09/28/1994,13.62,13.82,12.97,13.25
09/29/1994,13.55,14.40,13.23,13.97
09/30/1994,13.33,14.56,12.85,14.28
10/03/1994,15.69,16.40,15.42,15.44
10/04/1994,14.08,16.97,14.08,16.66
10/05/1994,16.26,16.72,15.00,15.92
10/06/1994,15.65,16.37,15.30,16.24
10/07/1994,15.31,15.73,14.85,14.92
10/10/1994,14.26,15.62,14.26,14.72
10/11/1994,13.93,14.16,13.40,13.55
10/12/1994,13.66,15.21,13.59,14.51
10/13/1994,12.75,14.97,12.75,14.90
10/14/1994,14.33,14.33,13.18,13.32
10/17/1994,14.25,15.31,14.13,14.76
10/18/1994,14.40,15.60,14.38,14.59
10/19/1994,13.91,15.33,13.87,15.13
10/20/1994,15.50,16.45,15.50,15.99
10/21/1994,16.14,16.46,15.81,15.91
10/24/1994,15.97,17.22,15.87,16.97
10/25/1994,17.18,17.18,16.11,16.13
10/26/1994,15.70,16.03,15.53,15.70
10/27/1994,15.20,15.90,15.20,15.67
10/28/1994,15.11,15.22,14.56,14.56
10/31/1994,14.73,15.17,14.20,14.56
11/01/1994,14.61,15.18,14.61,14.84
11/02/1994,15.28,15.47,14.41,15.34
11/03/1994,14.32,16.43,14.32,15.58
11/04/1994,14.99,16.87,14.87,16.75
11/07/1994,16.88,17.87,16.82,17.37
11/08/1994,15.57,16.92,15.54,16.30
11/09/1994,15.95,17.33,15.83,16.42
11/10/1994,16.11,16.74,15.67,16.00
11/11/1994,15.07,16.91,14.99,16.50
11/14/1994,16.96,16.99,16.68,16.68
11/15/1994,14.75,17.01,14.75,16.66
11/16/1994,15.73,16.03,15.56,15.56
11/17/1994,15.02,16.14,14.99,15.91
11/18/1994,15.77,16.27,15.61,16.00
11/21/1994,15.47,16.38,15.28,16.13
11/22/1994,16.57,17.39,16.02,17.24
11/23/1994,18.27,19.57,18.27,18.41
11/25/1994,17.64,18.51,17.23,17.44
11/28/1994,17.09,17.62,16.83,16.83
11/29/1994,16.01,16.76,15.65,16.15
11/30/1994,15.99,16.87,15.53,15.95
12/01/1994,15.49,17.04,15.42,16.69
12/02/1994,16.11,17.14,16.10,16.55
12/05/1994,15.88,17.03,15.69,16.10
12/06/1994,15.80,16.86,15.66,16.05
12/07/1994,16.61,17.64,16.17,16.28
12/08/1994,16.13,18.16,16.12,18.15
12/09/1994,17.00,17.22,16.01,16.04
12/12/1994,17.44,17.44,15.46,15.46
12/13/1994,15.04,15.17,14.33,14.48
12/14/1994,15.09,15.11,12.66,13.03
12/15/1994,13.79,13.79,12.67,12.87
12/16/1994,12.87,13.13,11.87,12.79
12/19/1994,12.87,13.67,13.02,13.02
12/20/1994,12.94,13.48,12.78,12.98
12/21/1994,12.90,12.94,11.91,12.05
12/22/1994,12.17,12.59,12.12,12.42
12/23/1994,11.96,12.04,11.74,11.82
12/27/1994,11.83,12.37,11.61,12.07
12/28/1994,11.40,13.21,11.36,12.81
12/29/1994,12.87,12.87,12.34,12.86
12/30/1994,12.48,13.48,12.34,13.20
01/03/1995,14.09,14.71,13.39,14.25
01/04/1995,13.87,14.15,13.53,13.53
01/05/1995,13.70,14.19,13.37,13.50
01/06/1995,13.67,13.76,12.79,13.13
01/09/1995,13.53,14.08,13.21,13.33
01/10/1995,12.49,13.25,11.97,12.52
01/11/1995,12.03,13.13,11.95,12.15
01/12/1995,12.74,13.56,12.64,12.83
01/13/1995,11.46,11.86,11.02,11.10
01/16/1995,11.45,11.53,11.06,11.14
01/17/1995,12.45,12.48,11.61,11.79
01/18/1995,11.24,11.90,11.21,11.57
01/19/1995,12.08,12.34,11.52,11.86
01/20/1995,12.08,12.48,12.00,12.15
01/23/1995,13.89,13.89,12.78,12.79
01/24/1995,12.13,12.51,11.84,11.94
01/25/1995,11.94,12.26,11.17,11.46
01/26/1995,10.90,11.52,10.89,11.25
01/27/1995,10.77,11.41,10.76,11.25
01/30/1995,11.63,12.67,11.43,12.26
01/31/1995,12.12,12.25,11.77,11.96
02/01/1995,11.74,11.95,11.53,11.73
02/02/1995,11.59,11.63,11.09,11.13
02/03/1995,10.56,11.47,10.51,10.98
02/06/1995,11.24,11.67,10.94,11.22
02/07/1995,11.01,11.41,11.00,11.17
02/08/1995,11.29,11.49,11.03,11.42
02/09/1995,11.42,11.98,11.23,11.63
02/10/1995,11.50,11.71,11.16,11.28
02/13/1995,11.74,11.77,11.29,11.41
02/14/1995,11.35,11.78,11.32,11.43
02/15/1995,11.49,11.74,11.28,11.52
02/16/1995,11.62,11.99,11.55,11.61
02/17/1995,11.44,12.06,11.29,11.71
02/21/1995,11.44,12.52,12.05,12.05
02/22/1995,11.03,11.76,11.03,11.39
02/23/1995,10.80,11.35,10.77,11.15
02/24/1995,10.95,11.32,10.78,10.84
02/27/1995,10.93,13.01,10.89,12.51
02/28/1995,12.33,12.39,11.73,11.75
03/01/1995,11.49,11.93,11.36,11.65
03/02/1995,11.66,12.02,11.46,12.02
03/03/1995,11.48,11.91,11.40,11.45
03/06/1995,12.19,12.65,11.84,12.17
03/07/1995,12.39,14.77,12.33,14.22
03/08/1995,13.21,14.27,13.21,13.72
03/09/1995,13.09,13.98,12.89,13.36
03/10/1995,13.27,13.27,11.70,12.38
03/13/1995,12.11,12.46,11.99,12.15
03/14/1995,11.68,12.61,11.40,12.10
03/15/1995,12.27,12.68,12.19,12.42
03/16/1995,12.27,12.38,11.78,11.95
03/17/1995,12.05,12.13,11.60,11.80
03/20/1995,11.88,11.90,11.34,11.34
03/21/1995,11.35,11.83,10.79,11.53
03/22/1995,11.36,11.72,11.27,11.29
03/23/1995,11.39,11.75,11.25,11.43
03/24/1995,11.23,11.24,10.98,11.19
03/27/1995,11.97,12.11,11.78,11.83
03/28/1995,11.51,11.65,11.29,11.33
03/29/1995,11.68,12.93,11.62,12.51
03/30/1995,12.59,13.03,12.30,12.62
03/31/1995,13.60,13.79,12.95,13.37
04/03/1995,12.52,14.09,12.42,13.50
04/04/1995,12.24,12.95,11.76,12.62
04/05/1995,12.98,13.34,12.73,12.96
04/06/1995,11.72,13.22,11.65,12.81
04/07/1995,13.14,13.66,12.72,12.85
04/10/1995,13.30,13.42,12.62,12.79
04/11/1995,12.59,13.60,11.64,12.73
04/12/1995,12.29,12.84,11.80,12.04
04/13/1995,11.22,11.87,11.10,11.48
04/17/1995,11.49,12.89,11.26,12.33
04/18/1995,12.21,13.07,12.16,12.96
04/19/1995,13.11,14.48,13.09,13.09
04/20/1995,12.16,12.94,12.09,12.10
04/21/1995,11.21,12.26,10.95,11.86
04/24/1995,11.78,12.09,11.55,11.92
04/25/1995,11.93,12.53,11.93,12.41
04/26/1995,12.78,12.84,12.25,12.28
04/27/1995,11.81,12.15,11.71,11.93
04/28/1995,11.54,12.37,11.51,11.75
05/01/1995,11.21,12.68,11.12,12.14
05/02/1995,12.18,12.33,11.78,11.88
05/03/1995,11.80,11.82,11.44,11.69
05/04/1995,11.46,13.46,11.40,12.64
05/05/1995,11.91,12.66,11.82,12.06
05/08/1995,11.37,12.37,11.29,12.22
05/09/1995,12.26,13.01,12.17,12.75
05/10/1995,12.94,13.44,12.81,13.08
05/11/1995,13.29,13.59,12.87,12.98
05/12/1995,11.20,12.61,11.18,11.84
05/15/1995,12.09,12.64,11.78,12.38
05/16/1995,12.13,12.65,12.03,12.20
05/17/1995,12.28,12.65,12.11,12.36
05/18/1995,11.89,13.49,11.89,13.13
05/19/1995,12.73,13.60,12.60,12.81
05/22/1995,12.22,12.27,11.49,11.68
05/23/1995,11.14,11.74,11.05,11.55
05/24/1995,10.29,11.85,10.08,11.26
05/25/1995,11.76,11.99,11.31,11.63
05/26/1995,11.63,12.56,11.63,12.20
05/30/1995,12.13,12.97,12.10,12.52
05/31/1995,12.49,12.96,12.05,12.85
06/01/1995,12.16,12.85,12.12,12.21
06/02/1995,12.77,13.31,12.41,12.98
06/05/1995,13.50,14.05,13.27,13.45
06/06/1995,12.96,13.63,12.91,13.00
06/07/1995,13.22,13.99,12.78,12.84
06/08/1995,13.01,13.03,12.63,12.89
06/09/1995,12.62,13.45,12.36,12.76
06/12/1995,12.00,12.72,11.71,11.91
06/13/1995,11.35,12.00,11.05,11.29
06/14/1995,12.16,12.19,11.01,11.29
06/15/1995,11.72,12.05,10.95,11.23
06/16/1995,10.36,10.95,10.36,10.75
06/19/1995,10.60,11.35,10.60,11.21
06/20/1995,11.26,11.47,11.10,11.16
06/21/1995,11.52,11.60,11.19,11.32
06/22/1995,10.92,11.73,10.88,11.44
06/23/1995,11.43,11.51,10.97,11.12
06/26/1995,10.98,12.12,10.98,11.80
06/27/1995,11.85,12.57,11.66,12.37
06/28/1995,12.30,12.41,11.61,11.74
06/29/1995,11.59,12.19,11.47,11.59
06/30/1995,11.07,11.51,10.75,11.38
07/03/1995,11.36,12.55,11.23,11.57
07/05/1995,11.86,12.39,11.19,12.10
07/06/1995,12.35,12.39,11.43,11.52
07/07/1995,11.76,12.11,11.72,11.77
07/10/1995,11.19,12.87,10.93,12.19
07/11/1995,11.97,13.06,11.87,12.25
07/12/1995,12.25,12.75,12.07,12.31
07/13/1995,11.13,13.30,10.92,12.56
07/14/1995,12.73,12.96,11.99,12.08
07/17/1995,12.35,12.69,12.22,12.26
07/18/1995,12.55,13.05,12.45,12.68
07/19/1995,13.48,15.26,12.99,13.49
07/20/1995,13.46,13.80,12.77,12.78
07/21/1995,11.94,13.27,11.73,12.37
07/24/1995,12.64,12.77,12.39,12.55
07/25/1995,12.73,13.05,12.54,12.77
07/26/1995,12.85,13.67,12.85,13.18
07/27/1995,13.34,13.35,13.02,13.18
07/28/1995,13.05,13.82,13.03,13.18
07/31/1995,13.22,13.87,13.22,13.49
08/01/1995,13.44,14.15,13.39,13.56
08/02/1995,13.28,13.98,13.09,13.66
08/03/1995,14.46,14.49,13.76,13.78
08/04/1995,12.90,13.81,12.83,13.21
08/07/1995,13.62,13.99,13.06,13.10
08/08/1995,13.25,13.31,13.06,13.06
08/09/1995,12.78,13.02,12.60,12.75
08/10/1995,12.87,13.35,12.57,13.00
08/11/1995,12.45,13.34,12.45,12.90
08/14/1995,12.69,14.35,12.67,13.24
08/15/1995,12.31,12.76,12.27,12.35
08/16/1995,11.60,12.59,11.47,12.45
08/17/1995,12.17,12.83,12.09,12.13
08/18/1995,11.47,12.27,11.36,12.03
08/21/1995,12.08,13.78,11.89,13.42
08/22/1995,12.54,12.98,12.43,12.60
08/23/1995,11.82,13.37,11.80,13.17
08/24/1995,13.31,13.52,12.86,12.94
08/25/1995,12.23,12.69,12.11,12.33
08/28/1995,12.15,13.20,12.05,12.48
08/29/1995,11.68,13.80,11.63,12.65
08/30/1995,11.77,12.42,11.74,12.03
08/31/1995,11.61,11.95,11.36,11.52
09/01/1995,11.15,11.68,10.83,11.29
09/05/1995,11.44,12.03,11.28,11.65
09/06/1995,10.31,12.08,10.19,11.65
09/07/1995,10.65,12.53,10.65,11.85
09/08/1995,11.01,11.94,10.49,11.16
09/11/1995,11.79,12.09,11.31,11.51
09/12/1995,11.67,12.15,11.32,11.46
09/13/1995,11.66,12.00,11.18,11.35
09/14/1995,11.29,11.93,10.87,11.10
09/15/1995,11.13,11.84,11.00,11.58
09/18/1995,12.38,12.72,12.30,12.34
09/19/1995,12.50,13.31,12.40,12.67
09/20/1995,12.75,12.81,12.35,12.35
09/21/1995,11.95,13.18,11.89,12.50
09/22/1995,12.79,12.94,12.37,12.46
09/25/1995,12.33,13.43,12.31,13.22
09/26/1995,12.21,13.23,12.08,12.90
09/27/1995,12.73,13.95,12.48,12.90
09/28/1995,11.72,12.87,11.67,12.46
09/29/1995,12.20,13.25,12.09,12.74
10/02/1995,12.40,14.37,12.29,13.95
10/03/1995,14.52,14.94,14.26,14.50
10/04/1995,13.31,15.42,13.31,14.86
10/05/1995,14.15,16.29,14.12,15.74
10/06/1995,13.45,14.71,13.45,13.98
10/09/1995,14.61,15.52,14.58,14.85
10/10/1995,14.61,16.47,14.97,14.97
10/11/1995,14.74,14.82,14.43,14.57
10/12/1995,14.34,14.64,13.66,14.24
10/13/1995,13.95,14.39,13.49,13.67
10/16/1995,15.04,15.35,14.57,14.62
10/17/1995,14.63,14.86,14.03,14.03
10/18/1995,12.57,14.56,12.55,14.05
10/19/1995,14.38,14.38,13.48,13.55
10/20/1995,13.46,13.77,13.13,13.46
10/23/1995,14.63,14.70,14.03,14.17
10/24/1995,14.01,14.33,13.85,13.85
10/25/1995,13.41,14.72,13.39,14.49
10/26/1995,14.47,16.99,14.41,15.59
10/27/1995,15.79,15.90,14.63,14.63
10/30/1995,14.48,14.80,14.25,14.26
10/31/1995,13.90,14.08,13.43,13.83
11/01/1995,13.98,13.98,13.39,13.41
11/02/1995,13.37,13.64,13.09,13.19
11/03/1995,12.12,13.08,12.12,12.26
11/06/1995,13.09,13.45,12.66,12.74
11/07/1995,12.92,13.99,12.78,13.05
11/08/1995,12.85,13.03,12.11,12.16
11/09/1995,12.35,13.19,12.31,12.46
11/10/1995,12.62,13.45,12.61,12.97
11/13/1995,13.52,14.10,13.01,13.20
11/14/1995,13.77,13.97,13.14,13.38
11/15/1995,13.44,13.90,12.94,12.95
11/16/1995,12.88,13.01,12.47,12.57
11/17/1995,12.61,12.80,12.35,12.49
11/20/1995,12.75,13.27,12.17,12.37
11/21/1995,11.89,12.34,11.73,11.74
11/22/1995,11.91,11.96,11.61,11.81
11/24/1995,11.91,12.80,11.81,11.87
11/27/1995,10.57,12.70,10.57,12.43
11/28/1995,11.94,12.26,11.52,11.57
11/29/1995,11.00,11.96,10.93,11.65
11/30/1995,10.90,11.92,10.90,11.58
12/01/1995,11.12,11.64,11.04,11.11
12/04/1995,11.12,11.35,10.06,10.66
12/05/1995,11.12,11.98,10.47,11.65
12/06/1995,10.84,13.17,10.82,12.70
12/07/1995,12.50,13.18,12.14,12.74
12/08/1995,12.50,12.67,10.15,11.12
12/11/1995,12.14,12.21,10.88,11.06
12/12/1995,10.38,11.34,10.07,10.63
12/13/1995,11.51,11.51,10.15,10.36
12/14/1995,10.67,11.44,10.27,11.07
12/15/1995,11.22,12.22,11.12,11.44
12/18/1995,11.22,14.86,11.02,14.55
12/19/1995,15.42,15.42,13.11,13.16
12/20/1995,11.84,12.34,11.11,12.20
12/21/1995,13.01,13.01,10.65,10.77
12/22/1995,11.29,11.58,10.97,11.51
12/26/1995,11.72,11.87,11.48,11.49
12/27/1995,11.24,12.65,11.19,11.98
12/28/1995,11.91,12.37,11.90,12.25
12/29/1995,12.59,13.14,12.31,12.52
01/02/1996,13.39,13.39,12.19,12.19
01/03/1996,11.53,12.29,11.45,12.10
01/04/1996,11.24,14.23,11.23,13.78
01/05/1996,14.02,14.74,13.55,13.58
01/08/1996,14.02,13.22,12.44,13.11
01/09/1996,13.04,15.48,13.04,15.21
01/10/1996,16.55,16.87,15.65,16.40
01/11/1996,15.76,16.10,14.62,14.69
01/12/1996,14.28,15.00,14.15,14.23
01/15/1996,14.12,15.13,14.03,14.99
01/16/1996,14.62,15.33,14.09,14.09
01/17/1996,14.00,14.31,13.55,14.25
01/18/1996,13.72,14.36,13.54,13.58
01/19/1996,13.55,13.57,12.59,12.70
01/22/1996,12.88,13.53,12.52,13.34
01/23/1996,13.56,13.67,13.32,13.56
01/24/1996,12.92,12.99,12.50,12.54
01/25/1996,12.31,12.99,12.28,12.94
01/26/1996,12.64,12.65,11.91,12.00
01/29/1996,12.07,12.34,12.05,12.19
01/30/1996,11.45,12.42,11.39,12.42
01/31/1996,12.37,13.04,12.35,12.53
02/01/1996,11.44,12.87,11.11,12.65
02/02/1996,12.51,13.48,12.42,13.23
02/05/1996,13.79,14.04,13.37,13.46
02/06/1996,13.99,14.68,13.51,14.59
02/07/1996,14.29,14.77,14.04,14.11
02/08/1996,13.96,14.11,13.43,13.89
02/09/1996,14.27,15.40,14.17,14.63
02/12/1996,14.53,14.99,14.43,14.69
02/13/1996,14.53,15.42,14.61,14.94
02/14/1996,15.02,15.60,14.68,15.59
02/15/1996,15.70,16.31,15.64,16.13
02/16/1996,14.93,16.35,14.93,15.37
02/20/1996,16.23,17.18,16.17,16.80
02/21/1996,15.53,15.56,14.47,14.47
02/22/1996,14.14,14.57,14.00,14.56
02/23/1996,14.93,15.81,14.64,14.78
02/26/1996,15.47,16.39,15.44,16.38
02/27/1996,16.51,17.03,16.45,16.63
02/28/1996,15.51,16.84,15.36,16.72
02/29/1996,16.88,17.39,16.37,17.04
03/01/1996,17.13,17.92,16.67,16.72
03/04/1996,16.78,17.03,16.20,16.67
03/05/1996,16.64,16.68,16.10,16.10
03/06/1996,16.03,16.58,16.03,16.56
03/07/1996,16.85,17.10,16.41,16.49
03/08/1996,18.86,21.36,17.50,20.70
03/11/1996,17.34,21.26,17.29,19.40
03/12/1996,18.37,19.81,18.22,19.09
03/13/1996,18.52,18.87,18.02,18.13
03/14/1996,17.79,18.20,16.93,16.93
03/15/1996,15.15,17.10,14.98,16.54
03/18/1996,16.50,17.39,16.49,17.31
03/19/1996,16.93,18.42,16.81,18.35
03/20/1996,18.30,19.45,18.28,18.66
03/21/1996,18.36,18.36,17.58,17.74
03/22/1996,17.41,17.42,16.93,17.05
03/25/1996,17.13,17.98,17.12,17.84
03/26/1996,18.23,18.26,17.66,17.80
03/27/1996,17.31,18.30,17.31,17.89
03/28/1996,17.80,18.32,17.68,18.16
03/29/1996,18.25,18.88,18.03,18.88
04/01/1996,18.42,18.71,17.88,17.90
04/02/1996,16.98,17.34,16.27,16.45
04/03/1996,16.36,16.56,16.16,16.33
04/04/1996,16.15,16.20,15.89,16.18
04/08/1996,16.15,20.78,18.15,18.72
04/09/1996,16.96,17.42,16.96,17.32
04/10/1996,17.79,20.46,17.52,20.22
04/11/1996,19.41,21.09,19.23,19.65
04/12/1996,18.69,18.73,17.31,17.38
04/15/1996,17.54,17.54,16.82,16.83
04/16/1996,16.51,16.56,16.21,16.45
04/17/1996,16.50,17.30,16.36,17.07
04/18/1996,16.69,17.06,16.24,16.41
04/19/1996,14.56,15.40,14.30,15.12
04/22/1996,14.76,15.70,14.76,15.38
04/23/1996,14.95,15.46,14.89,15.01
04/24/1996,14.01,15.13,13.99,14.91
04/25/1996,14.69,15.35,14.59,14.72
04/26/1996,14.56,14.93,14.46,14.75
04/29/1996,15.54,15.67,15.35,15.45
04/30/1996,15.75,16.01,15.71,15.83
05/01/1996,15.89,16.87,15.75,16.07
05/02/1996,16.75,18.96,16.72,18.62
05/03/1996,16.61,17.39,15.56,16.70
05/06/1996,16.89,17.87,16.72,16.92
05/07/1996,16.62,17.24,16.52,16.87
05/08/1996,17.20,18.69,15.78,15.78
05/09/1996,15.48,17.05,15.38,16.99
05/10/1996,16.20,16.32,15.30,15.61
05/13/1996,16.26,16.26,14.88,15.16
05/14/1996,15.01,15.18,14.66,14.90
05/15/1996,14.57,15.83,14.57,15.59
05/16/1996,16.01,16.01,15.53,15.71
05/17/1996,14.74,15.20,14.56,15.13
05/20/1996,15.05,16.36,14.89,15.80
05/21/1996,15.66,16.37,15.59,16.00
05/22/1996,16.00,16.10,15.46,15.50
05/23/1996,15.79,16.41,15.73,16.17
05/24/1996,15.58,15.76,15.44,15.54
05/28/1996,16.10,16.97,16.04,16.92
05/29/1996,16.97,17.75,16.75,17.15
05/30/1996,17.06,17.14,16.01,16.02
05/31/1996,15.74,16.29,15.50,16.07
06/03/1996,16.80,17.03,16.58,16.86
06/04/1996,16.35,16.39,16.12,16.18
06/05/1996,16.04,16.45,15.93,16.04
06/06/1996,16.34,16.86,16.33,16.84
06/07/1996,17.67,17.69,16.10,16.10
06/10/1996,16.57,17.16,16.55,16.78
06/11/1996,16.38,16.82,16.00,16.68
06/12/1996,16.47,17.20,16.35,17.00
06/13/1996,16.82,17.67,16.80,17.12
06/14/1996,17.10,18.88,16.70,18.64
06/17/1996,17.27,17.90,17.11,17.46
06/18/1996,16.69,17.47,16.64,17.45
06/19/1996,17.55,17.71,17.18,17.54
06/20/1996,17.08,17.31,16.73,16.97
06/21/1996,14.90,16.12,14.53,15.80
06/24/1996,16.08,16.38,15.75,15.91
06/25/1996,15.50,15.85,15.39,15.43
06/26/1996,15.07,15.57,14.95,15.23
06/27/1996,15.08,15.10,14.15,14.19
06/28/1996,13.92,13.92,13.55,13.68
07/01/1996,13.83,14.08,13.75,13.78
07/02/1996,13.93,14.45,13.92,14.19
07/03/1996,13.88,14.66,13.80,14.21
07/05/1996,16.25,16.84,14.92,16.09
07/08/1996,16.68,16.83,15.93,16.42
07/09/1996,16.02,16.02,15.43,15.49
07/10/1996,16.06,16.47,15.51,15.51
07/11/1996,15.81,19.20,15.76,17.81
07/12/1996,16.99,17.50,16.79,17.09
07/15/1996,17.14,20.11,17.13,20.11
07/16/1996,20.28,27.05,19.48,20.10
07/17/1996,19.38,20.34,19.12,19.22
07/18/1996,18.78,19.57,17.92,17.93
07/19/1996,16.74,17.86,16.73,17.26
07/22/1996,19.30,21.31,19.30,20.41
07/23/1996,19.30,21.80,19.28,21.55
07/24/1996,23.90,24.19,21.43,21.44
07/25/1996,19.59,19.69,18.61,19.39
07/26/1996,18.69,18.80,17.35,17.45
07/29/1996,18.56,20.51,18.44,20.09
07/30/1996,19.83,21.57,19.83,20.53
07/31/1996,19.88,20.20,19.27,19.46
08/01/1996,19.39,19.39,18.23,18.76
08/02/1996,16.38,17.49,16.16,16.19
08/05/1996,17.12,17.54,16.84,17.36
08/06/1996,17.75,17.88,16.93,16.93
08/07/1996,16.88,17.17,16.22,16.24
08/08/1996,16.28,16.58,15.97,16.04
08/09/1996,16.01,16.53,15.25,15.77
08/12/1996,16.14,16.50,15.45,15.57
08/13/1996,16.29,17.00,15.71,16.41
08/14/1996,16.53,16.61,15.84,15.96
08/15/1996,16.09,16.09,15.29,15.46
08/16/1996,15.00,15.73,14.57,14.81
08/19/1996,15.27,15.49,15.22,15.27
08/20/1996,15.19,15.54,14.73,14.73
08/21/1996,14.91,15.10,14.51,14.52
08/22/1996,13.90,13.91,13.22,13.71
08/23/1996,13.71,15.08,13.67,14.18
08/26/1996,14.74,15.66,14.70,15.38
08/27/1996,14.57,15.62,14.54,15.11
08/28/1996,14.88,15.98,14.84,15.10
08/29/1996,15.43,16.69,15.43,16.22
08/30/1996,16.09,17.25,16.09,17.01
09/03/1996,19.78,19.78,18.27,18.47
09/04/1996,18.61,19.07,18.55,18.64
09/05/1996,19.07,20.53,18.96,20.51
09/06/1996,18.15,18.19,16.84,17.10
09/09/1996,17.10,17.13,16.29,16.36
09/10/1996,16.42,16.80,16.25,16.25
09/11/1996,16.56,16.56,15.91,16.06
09/12/1996,15.36,16.09,15.36,15.97
09/13/1996,15.51,15.89,15.15,15.20
09/16/1996,15.40,15.96,15.24,15.43
09/17/1996,15.86,16.22,15.56,15.74
09/18/1996,16.27,16.46,15.76,15.86
09/19/1996,16.09,16.49,15.93,16.03
09/20/1996,14.57,16.18,14.55,15.65
09/23/1996,16.33,16.74,16.32,16.46
09/24/1996,16.55,16.90,16.13,16.45
09/25/1996,15.86,16.33,15.82,16.22
09/26/1996,16.13,16.51,15.70,16.11
09/27/1996,16.57,16.66,16.04,16.10
09/30/1996,16.33,17.08,16.21,16.95
10/01/1996,16.90,17.52,16.80,17.05
10/02/1996,16.92,17.12,16.69,16.78
10/03/1996,16.73,16.98,16.48,16.77
10/04/1996,15.46,15.46,14.78,14.80
10/07/1996,15.06,15.51,14.96,15.11
10/08/1996,15.35,15.63,15.02,15.58
10/09/1996,15.66,16.30,15.62,16.09
10/10/1996,16.33,16.35,15.92,16.26
10/11/1996,15.50,15.57,14.96,15.07
10/14/1996,14.77,15.38,14.63,15.13
10/15/1996,14.82,16.77,14.82,15.83
10/16/1996,15.82,16.07,15.59,15.60
10/17/1996,15.25,15.46,14.99,15.41
10/18/1996,15.52,15.55,15.02,15.08
10/21/1996,15.53,16.23,15.25,15.98
10/22/1996,16.29,16.79,16.24,16.40
10/23/1996,16.66,17.16,16.20,16.45
10/24/1996,16.17,17.00,16.17,16.89
10/25/1996,17.09,17.62,16.84,17.29
10/28/1996,17.27,18.36,17.13,18.34
10/29/1996,18.44,18.84,18.09,18.28
10/30/1996,18.17,19.21,18.17,18.48
10/31/1996,18.14,18.33,17.82,18.11
11/01/1996,17.29,18.30,17.26,17.89
11/04/1996,18.33,18.61,18.03,18.04
11/05/1996,17.32,17.67,16.97,17.65
11/06/1996,16.74,17.33,16.05,16.97
11/07/1996,16.84,17.52,16.66,17.21
11/08/1996,16.52,16.55,15.62,15.78
11/11/1996,14.73,14.73,13.88,14.04
11/12/1996,15.89,16.14,15.22,15.36
11/13/1996,14.94,15.41,14.70,14.89
11/14/1996,14.62,14.62,13.63,13.79
11/15/1996,13.61,14.88,13.45,14.36
11/18/1996,14.71,15.48,14.71,15.12
11/19/1996,15.04,15.61,14.96,15.23
11/20/1996,15.39,16.10,15.23,15.94
11/21/1996,16.08,16.53,15.77,15.77
11/22/1996,15.06,15.24,14.68,14.92
11/25/1996,15.47,16.03,15.17,15.91
11/26/1996,16.67,17.67,16.55,16.97
11/27/1996,17.00,17.22,16.86,16.96
11/29/1996,16.76,18.26,16.68,17.14
12/02/1996,18.66,18.73,17.93,17.93
12/03/1996,17.70,18.82,17.59,18.68
12/04/1996,18.76,18.92,17.91,17.93
12/05/1996,17.59,18.52,17.38,18.14
12/06/1996,20.36,21.88,18.44,18.82
12/09/1996,18.50,18.52,17.75,17.75
12/10/1996,17.36,17.91,17.19,17.88
12/11/1996,18.61,20.43,18.61,19.68
12/12/1996,18.69,20.45,18.66,20.45
12/13/1996,20.85,21.32,19.81,21.09
12/16/1996,21.04,22.04,20.73,21.99
12/17/1996,21.99,22.13,20.40,20.77
12/18/1996,20.07,20.08,18.94,19.42
12/19/1996,18.94,18.97,18.46,18.77
12/20/1996,16.84,19.72,16.83,18.85
12/23/1996,19.27,19.67,18.99,19.50
12/24/1996,19.22,19.22,18.68,18.68
12/26/1996,18.33,18.71,18.19,18.59
12/27/1996,18.67,19.13,18.67,19.13
12/30/1996,19.70,19.72,19.23,19.51
12/31/1996,19.86,20.92,19.80,20.92
01/02/1997,21.54,22.80,21.10,21.14
01/03/1997,19.82,19.92,19.04,19.13
01/06/1997,19.84,20.44,19.42,19.89
01/07/1997,20.46,20.71,19.31,19.35
01/08/1997,18.60,20.53,18.60,20.24
01/09/1997,19.99,21.10,19.87,20.91
01/10/1997,20.75,20.82,19.51,19.63
01/13/1997,19.47,20.23,19.28,19.84
01/14/1997,20.10,20.10,18.83,19.27
01/15/1997,19.39,19.74,19.14,19.40
01/16/1997,19.59,20.07,19.22,19.61
01/17/1997,19.78,19.82,18.60,18.63
01/20/1997,19.18,19.18,18.41,18.60
01/21/1997,18.69,18.70,17.80,17.81
01/22/1997,18.02,18.02,17.07,17.09
01/23/1997,16.67,18.59,16.36,18.47
01/24/1997,18.45,20.07,18.35,19.33
01/27/1997,20.17,20.52,19.76,20.16
01/28/1997,19.96,21.06,19.41,20.74
01/29/1997,20.60,20.69,20.22,20.23
01/30/1997,19.81,20.08,19.47,19.47
02/03/1997,19.89,20.07,19.56,19.58
02/04/1997,19.59,19.69,19.43,19.43
02/05/1997,19.55,21.39,19.50,21.06
02/06/1997,20.58,20.68,20.04,20.16
02/07/1997,18.82,19.88,18.71,18.90
02/10/1997,19.65,21.13,19.65,20.65
02/11/1997,20.31,20.72,19.97,19.97
02/12/1997,19.57,19.89,19.42,19.48
02/13/1997,19.30,19.73,19.10,19.23
02/14/1997,19.21,19.36,19.00,19.18
02/18/1997,19.76,20.06,19.65,19.70
02/19/1997,19.94,20.65,19.82,20.61
02/20/1997,20.93,21.54,20.69,21.41
02/21/1997,21.29,21.41,20.49,20.55
02/24/1997,20.94,20.96,19.84,19.84
02/25/1997,20.11,20.20,19.90,19.98
02/26/1997,19.40,21.25,19.40,20.74
02/27/1997,20.43,21.32,20.41,21.08
02/28/1997,21.55,21.55,20.76,21.10
03/03/1997,21.89,21.89,20.88,20.89
03/04/1997,20.75,20.83,20.27,20.62
03/05/1997,20.01,20.08,19.41,19.49
03/06/1997,19.48,20.51,19.47,20.48
03/07/1997,19.52,19.55,19.21,19.32
03/10/1997,20.14,20.14,18.98,19.00
03/11/1997,19.24,19.46,19.14,19.25
03/12/1997,18.72,19.81,18.71,19.61
03/13/1997,19.32,20.49,19.24,19.79
03/14/1997,19.86,19.95,19.58,19.81
03/17/1997,21.18,21.91,20.92,20.95
03/18/1997,20.85,21.56,20.77,21.26
03/19/1997,21.68,21.95,21.29,21.74
03/20/1997,21.52,21.91,21.02,21.22
03/21/1997,17.54,20.67,17.44,19.69
03/24/1997,20.00,20.72,19.95,20.06
03/25/1997,19.75,19.94,19.14,19.26
03/26/1997,18.60,18.75,18.23,18.32
03/27/1997,17.38,20.79,17.30,20.50
03/31/1997,21.54,22.44,21.21,22.14
04/01/1997,22.85,23.04,20.67,20.84
04/02/1997,21.29,21.76,20.46,21.30
04/03/1997,21.24,21.49,20.62,21.19
04/04/1997,20.70,20.72,19.15,19.23
04/07/1997,19.24,19.27,18.35,18.51
04/08/1997,18.65,18.78,18.42,18.44
04/09/1997,18.09,18.90,18.06,18.56
04/10/1997,18.62,19.02,18.62,19.01
04/11/1997,19.51,20.02,19.27,19.76
04/14/1997,19.82,20.13,19.09,19.09
04/15/1997,19.02,19.02,18.00,18.25
04/16/1997,18.43,18.51,17.57,17.64
04/17/1997,18.38,18.77,18.12,18.71
04/18/1997,18.14,19.14,18.13,18.75
04/21/1997,19.22,20.46,19.18,20.10
04/22/1997,19.88,20.00,19.06,19.52
04/23/1997,19.84,20.55,19.82,20.48
04/24/1997,20.26,20.99,20.15,20.83
04/25/1997,21.25,21.47,20.88,21.15
04/28/1997,22.21,22.26,21.04,21.34
04/29/1997,20.64,20.66,19.46,19.81
04/30/1997,20.00,20.29,19.20,20.06
05/01/1997,20.18,20.88,19.87,19.87
05/02/1997,18.88,18.88,17.28,17.51
05/05/1997,18.49,20.13,18.37,20.13
05/06/1997,21.37,22.26,20.83,20.85
05/07/1997,21.19,21.53,20.63,21.34
05/08/1997,21.40,21.48,20.35,21.26
05/09/1997,21.49,21.50,20.01,20.11
05/12/1997,20.44,20.85,20.07,20.25
05/13/1997,20.53,21.02,20.53,20.81
05/14/1997,20.48,21.32,20.48,21.09
05/15/1997,21.14,21.14,19.87,19.91
05/16/1997,18.73,21.82,18.58,21.57
05/19/1997,21.88,21.95,21.26,21.48
05/20/1997,21.49,21.72,19.13,19.26
05/21/1997,19.19,19.62,18.82,19.28
05/22/1997,19.01,19.24,18.68,18.77
05/23/1997,18.46,18.52,18.01,18.08
05/27/1997,19.26,19.92,19.12,19.36
05/28/1997,19.39,19.58,19.22,19.28
05/29/1997,19.10,19.77,18.82,19.02
05/30/1997,19.48,19.48,18.85,19.19
06/02/1997,21.08,21.19,20.76,20.85
06/03/1997,19.91,20.01,19.56,20.01
06/04/1997,19.99,20.39,19.88,20.10
06/05/1997,20.19,20.37,20.05,20.36
06/06/1997,19.44,19.48,18.92,18.94
06/09/1997,19.66,19.66,19.36,19.46
06/10/1997,19.28,19.28,18.79,19.04
06/11/1997,18.96,19.24,18.85,18.85
06/12/1997,18.70,18.94,18.20,18.51
06/13/1997,19.30,19.76,18.99,19.27
06/16/1997,19.77,20.21,19.73,19.77
06/17/1997,20.66,20.96,19.87,20.17
06/18/1997,20.38,20.66,20.26,20.45
06/19/1997,20.18,21.00,19.91,20.10
06/20/1997,20.24,20.36,19.80,20.20
06/23/1997,20.70,21.64,20.25,21.19
06/24/1997,20.73,21.58,20.50,20.74
06/25/1997,21.01,22.28,20.56,21.50
06/26/1997,21.75,22.13,21.40,21.82
06/27/1997,21.26,21.35,20.86,21.22
06/30/1997,21.47,21.91,21.34,21.53
07/01/1997,21.54,21.54,20.92,21.00
07/02/1997,20.74,20.74,19.64,19.70
07/03/1997,18.46,18.64,17.82,17.82
07/07/1997,18.71,19.38,18.44,19.13
07/08/1997,19.08,19.22,18.76,18.76
07/09/1997,18.58,20.51,18.57,20.40
07/10/1997,19.89,20.29,19.62,19.92
07/11/1997,19.29,19.34,18.72,19.06
07/14/1997,19.02,19.84,18.93,19.58
07/15/1997,19.51,20.10,18.98,19.00
07/16/1997,19.80,19.84,19.15,19.36
07/17/1997,19.97,20.82,19.90,20.54
07/18/1997,21.01,23.05,21.01,22.28
07/21/1997,23.55,23.71,23.34,23.51
07/22/1997,23.11,23.17,21.76,21.77
07/23/1997,21.31,21.57,21.04,21.30
07/24/1997,21.57,22.10,20.91,20.96
07/25/1997,20.64,20.97,20.48,20.82
07/28/1997,20.57,22.14,20.57,21.84
07/29/1997,22.28,22.37,21.81,22.02
07/30/1997,21.95,22.06,21.34,21.39
07/31/1997,21.34,21.98,21.24,21.48
08/01/1997,21.29,22.97,21.29,22.29
08/04/1997,23.00,23.34,21.92,21.94
08/05/1997,21.78,21.78,20.64,20.64
08/06/1997,20.87,20.89,19.96,20.05
08/07/1997,19.54,19.98,19.33,19.77
08/08/1997,21.37,23.23,21.03,22.46
08/11/1997,22.86,23.58,22.59,22.77
08/12/1997,22.13,23.90,22.03,23.75
08/13/1997,23.58,25.47,23.52,24.52
08/14/1997,23.70,23.88,23.11,23.11
08/15/1997,23.20,25.05,22.91,24.45
08/18/1997,26.11,26.31,24.37,24.37
08/19/1997,23.31,23.31,22.61,22.64
08/20/1997,22.57,22.63,21.03,21.09
08/21/1997,21.35,24.08,21.33,23.83
08/22/1997,25.30,26.24,24.67,24.74
08/25/1997,24.46,24.46,23.63,24.10
08/26/1997,24.40,24.91,24.20,24.73
08/27/1997,25.06,25.38,24.18,24.26
08/28/1997,24.79,25.53,23.79,24.51
08/29/1997,24.52,25.06,24.41,24.76
09/02/1997,25.85,25.91,24.46,24.53
09/03/1997,24.41,24.96,24.41,24.95
09/04/1997,25.01,25.60,24.75,25.27
09/05/1997,24.17,24.86,23.95,24.31
09/08/1997,24.50,24.54,23.97,24.40
09/09/1997,24.76,24.77,23.53,23.89
09/10/1997,24.20,24.64,24.09,24.64
09/11/1997,25.53,27.33,25.47,25.99
09/12/1997,25.60,26.36,24.94,25.17
09/15/1997,25.77,26.15,25.10,25.74
09/16/1997,24.77,25.10,23.61,23.77
09/17/1997,23.88,24.80,23.69,24.10
09/18/1997,23.76,23.87,22.76,23.48
09/19/1997,22.51,23.06,21.67,22.74
09/22/1997,22.87,22.87,21.99,22.08
09/23/1997,22.18,22.62,21.94,22.00
09/24/1997,22.13,23.88,21.43,22.64
09/25/1997,22.60,23.33,22.46,22.96
09/26/1997,21.96,22.67,21.82,22.26
09/29/1997,23.21,23.23,22.15,22.23
09/30/1997,22.32,22.91,22.05,22.91
10/01/1997,22.95,22.99,22.27,22.32
10/02/1997,22.55,22.73,22.26,22.27
10/03/1997,20.81,22.17,20.75,21.54
10/06/1997,21.98,22.23,21.59,21.61
10/07/1997,21.35,21.65,20.27,20.29
10/08/1997,20.39,21.91,20.39,20.77
10/09/1997,23.35,23.50,22.05,22.31
10/10/1997,20.29,20.54,19.75,19.75
10/13/1997,19.82,20.70,19.78,20.26
10/14/1997,19.86,20.97,19.85,19.99
10/15/1997,19.61,21.01,19.28,20.05
10/16/1997,19.74,21.05,19.49,20.53
10/17/1997,20.32,22.85,20.09,21.69
10/20/1997,21.40,21.46,20.67,20.72
10/21/1997,20.20,20.21,19.48,19.53
10/22/1997,19.56,20.17,19.56,19.86
10/23/1997,22.55,24.11,21.66,22.99
10/24/1997,20.93,23.49,20.88,23.17
10/27/1997,24.91,32.64,24.77,31.12
10/28/1997,45.69,48.64,30.69,31.22
10/29/1997,29.32,34.43,28.83,33.75
10/30/1997,36.71,38.56,35.84,38.20
10/31/1997,35.08,37.25,35.02,35.09
11/03/1997,32.18,32.67,31.90,32.09
11/04/1997,31.44,33.28,31.23,32.24
11/05/1997,32.31,32.66,31.18,32.18
11/06/1997,33.06,33.45,32.33,32.57
11/07/1997,36.20,38.22,34.77,36.27
11/10/1997,35.21,36.76,35.04,36.63
11/11/1997,36.92,36.92,36.30,36.38
11/12/1997,37.82,37.86,35.73,37.84
11/13/1997,37.24,38.46,36.43,36.64
11/14/1997,36.19,36.30,33.54,33.66
11/17/1997,32.56,32.62,31.13,31.58
11/18/1997,31.33,32.34,31.00,31.55
11/19/1997,31.12,31.27,29.84,29.93
11/20/1997,28.73,28.81,27.17,27.32
11/21/1997,26.68,27.67,26.42,26.65
11/24/1997,28.91,30.12,28.58,29.80
11/25/1997,28.94,30.32,28.89,28.95
11/28/1997,28.04,28.27,27.03,27.43
12/01/1997,27.86,27.86,25.97,26.01
12/02/1997,25.69,26.06,25.51,25.66
12/03/1997,25.21,25.55,23.46,23.92
12/04/1997,22.80,24.06,22.64,23.84
12/05/1997,22.34,23.05,20.41,22.65
12/08/1997,22.88,23.53,22.88,23.22
12/09/1997,23.45,23.79,23.10,23.36
12/10/1997,23.06,25.22,22.88,24.55
12/11/1997,26.82,28.01,26.56,27.63
12/12/1997,26.55,27.92,26.49,27.92
12/15/1997,28.18,28.81,27.32,27.37
12/16/1997,26.03,26.51,25.48,26.11
12/17/1997,25.57,26.79,25.41,26.33
12/18/1997,26.21,27.63,26.11,27.19
12/19/1997,29.23,33.08,29.11,29.18
12/22/1997,28.83,29.42,28.56,28.56
12/23/1997,28.69,29.86,28.21,29.86
12/24/1997,29.94,30.83,29.52,30.27
12/26/1997,29.39,30.04,29.26,29.27
12/29/1997,28.71,28.77,26.79,26.79
12/30/1997,26.27,26.28,24.35,24.38
12/31/1997,24.21,24.52,23.59,24.01
01/02/1998,24.34,24.93,23.42,23.42
01/05/1998,24.11,25.02,23.02,24.36
01/06/1998,25.20,25.97,24.87,25.66
01/07/1998,26.15,27.43,25.07,25.07
01/08/1998,26.24,26.70,25.62,26.01
01/09/1998,25.79,29.35,25.69,28.69
01/12/1998,25.79,31.08,28.02,28.02
01/13/1998,26.70,26.79,25.12,25.17
01/14/1998,25.04,25.04,23.62,23.75
01/15/1998,23.92,24.40,23.33,23.45
01/16/1998,21.45,22.36,20.55,21.65
01/20/1998,22.21,23.14,21.65,21.65
01/21/1998,22.75,23.59,22.38,22.53
01/22/1998,23.22,23.69,22.97,23.16
01/23/1998,22.72,24.41,22.70,23.32
01/26/1998,23.74,24.43,23.47,23.97
01/27/1998,23.16,23.17,22.00,22.27
01/28/1998,21.88,22.40,21.53,22.06
01/29/1998,21.97,21.97,21.08,21.65
01/30/1998,21.67,21.78,21.05,21.47
02/02/1998,21.32,21.56,21.23,21.36
02/03/1998,21.31,21.48,20.67,20.67
02/04/1998,21.00,21.17,20.31,20.55
02/05/1998,19.18,21.45,19.18,21.29
02/06/1998,20.97,21.25,20.48,20.51
02/09/1998,21.23,21.90,21.20,21.55
02/10/1998,21.21,21.27,20.36,20.66
02/11/1998,21.04,21.04,20.36,20.38
02/12/1998,20.62,21.22,19.66,19.73
02/13/1998,20.48,20.52,19.73,19.84
02/17/1998,20.43,21.00,20.23,20.76
02/18/1998,20.24,20.38,19.66,19.66
02/19/1998,19.89,20.19,19.72,19.88
02/20/1998,19.56,19.87,18.97,19.00
02/23/1998,19.14,19.72,18.97,18.99
02/24/1998,19.13,19.69,18.77,19.35
02/25/1998,19.01,19.29,18.39,18.62
02/26/1998,18.96,19.02,18.53,18.63
02/27/1998,18.66,18.94,18.39,18.55
03/02/1998,18.97,19.38,18.80,19.19
03/03/1998,19.43,19.58,19.04,19.04
03/04/1998,19.27,19.83,19.27,19.58
03/05/1998,20.87,21.06,20.26,20.93
03/06/1998,19.97,19.97,19.13,19.14
03/09/1998,20.20,20.45,19.72,20.23
03/10/1998,19.90,20.01,19.39,19.43
03/11/1998,19.41,19.56,18.76,18.89
03/12/1998,18.76,19.21,18.04,18.25
03/13/1998,17.69,19.43,17.58,18.71
03/16/1998,19.27,19.34,18.46,18.51
03/17/1998,18.42,19.04,18.25,18.66
03/18/1998,18.71,19.06,18.11,18.29
03/19/1998,17.90,18.53,17.70,17.76
03/20/1998,17.61,18.84,17.60,18.69
03/23/1998,19.65,20.18,19.55,19.98
03/24/1998,20.11,20.65,19.87,20.51
03/25/1998,20.59,23.55,20.59,22.54
03/26/1998,23.02,23.54,22.28,22.81
03/27/1998,22.44,24.23,22.41,23.47
03/30/1998,24.32,24.92,24.18,24.66
03/31/1998,24.23,24.35,23.41,24.22
04/01/1998,24.85,24.97,23.29,23.37
04/02/1998,23.07,23.07,21.81,21.98
04/03/1998,21.94,22.25,21.46,21.82
04/06/1998,21.84,22.64,21.84,22.47
04/07/1998,23.31,24.30,23.14,23.66
04/08/1998,23.01,23.50,22.72,23.17
04/09/1998,21.39,22.39,21.25,21.51
04/13/1998,22.99,23.57,22.77,22.77
04/14/1998,23.37,23.94,21.61,21.61
04/15/1998,21.46,21.71,20.78,20.89
04/16/1998,21.44,22.36,21.44,22.06
04/17/1998,22.32,22.32,20.69,20.76
04/20/1998,21.22,21.25,20.38,20.39
04/21/1998,20.51,20.54,19.64,19.91
04/22/1998,19.74,19.83,19.25,19.44
04/23/1998,20.40,20.77,19.43,20.60
04/24/1998,20.28,22.42,20.15,21.97
04/27/1998,20.28,27.47,24.95,26.09
04/28/1998,24.04,24.88,23.69,24.17
04/29/1998,23.36,23.69,22.54,22.78
04/30/1998,21.16,21.37,20.51,21.18
05/01/1998,20.72,20.92,19.30,19.34
05/04/1998,19.57,20.56,19.49,20.32
05/05/1998,20.94,21.73,20.73,21.46
05/06/1998,21.90,22.89,21.84,22.79
05/07/1998,23.65,23.90,22.93,23.39
05/08/1998,20.94,21.10,20.18,20.57
05/11/1998,20.08,21.40,19.67,21.05
05/12/1998,21.23,21.70,20.71,20.98
05/13/1998,20.29,20.72,20.22,20.44
05/14/1998,19.90,20.83,19.63,19.64
05/15/1998,19.61,21.05,19.33,20.44
05/18/1998,20.84,22.21,20.80,21.69
05/19/1998,20.74,21.13,20.11,20.39
05/20/1998,19.66,20.34,19.55,19.89
05/21/1998,19.70,19.95,19.22,19.38
05/22/1998,18.66,19.55,18.60,18.99
05/26/1998,19.66,22.07,19.63,22.07
05/27/1998,24.33,25.10,22.59,22.59
05/28/1998,21.79,21.92,20.51,20.74
05/29/1998,19.93,21.53,19.93,21.32
06/01/1998,22.71,23.32,22.15,22.83
06/02/1998,22.22,22.66,21.68,22.00
06/03/1998,21.10,22.89,21.04,22.85
06/04/1998,22.82,23.15,21.11,21.22
06/05/1998,20.48,20.52,19.77,19.78
06/08/1998,19.02,20.86,18.97,20.58
06/09/1998,20.45,21.05,20.34,20.52
06/10/1998,21.26,21.93,20.42,21.48
06/11/1998,21.87,23.65,21.87,23.57
06/12/1998,23.57,25.05,22.73,22.78
06/15/1998,24.77,26.03,23.89,25.94
06/16/1998,26.49,26.49,24.80,24.80
06/17/1998,23.38,23.51,22.27,22.89
06/18/1998,22.87,23.06,22.34,22.40
06/19/1998,21.48,22.12,21.31,21.92
06/22/1998,22.96,23.08,21.59,21.94
06/23/1998,21.18,21.18,20.14,20.17
06/24/1998,20.18,20.55,19.46,20.02
06/25/1998,19.50,20.32,19.36,20.25
06/26/1998,19.84,19.95,19.18,19.36
06/29/1998,19.39,19.58,18.93,19.57
06/30/1998,19.85,19.88,19.12,19.71
07/01/1998,18.99,19.35,18.00,18.00
07/02/1998,18.49,18.68,17.63,17.67
07/06/1998,19.06,19.18,18.59,18.63
07/07/1998,18.40,18.85,18.31,18.62
07/08/1998,18.24,18.32,17.52,17.82
07/09/1998,18.05,18.49,17.78,18.16
07/10/1998,17.86,18.54,17.58,17.92
07/13/1998,18.36,18.51,18.09,18.26
07/14/1998,18.32,18.32,17.60,17.88
07/15/1998,17.88,18.65,17.65,17.89
07/16/1998,17.56,18.07,16.86,16.97
07/17/1998,16.42,16.50,16.10,16.23
07/20/1998,17.73,17.73,16.81,17.34
07/21/1998,17.45,20.35,17.45,20.10
07/22/1998,20.53,21.30,20.16,20.32
07/23/1998,20.54,24.08,20.31,23.01
07/24/1998,22.54,24.54,22.54,23.01
07/27/1998,24.43,24.69,23.13,23.13
07/28/1998,23.69,26.68,23.43,25.25
07/29/1998,23.29,25.15,23.29,24.79
07/30/1998,23.81,23.81,22.66,22.66
07/31/1998,22.29,25.12,22.11,24.80
08/03/1998,26.15,26.31,25.38,25.98
08/04/1998,25.57,31.06,25.57,31.06
08/05/1998,31.78,32.59,28.73,29.83
08/06/1998,29.45,29.93,28.06,28.20
08/07/1998,27.66,27.66,25.35,27.02
08/10/1998,28.05,29.13,27.99,28.75
08/11/1998,32.54,33.67,31.91,31.91
08/12/1998,29.41,29.75,28.51,28.55
08/13/1998,28.20,29.98,28.17,29.92
08/14/1998,29.86,34.61,29.84,34.34
08/17/1998,34.77,34.77,31.86,31.86
08/18/1998,30.66,30.81,28.36,28.40
08/19/1998,27.56,29.26,27.35,28.69
08/20/1998,29.27,30.54,29.24,30.00
08/21/1998,32.59,36.93,32.59,33.14
08/24/1998,31.69,32.58,31.30,31.80
08/25/1998,29.31,30.82,28.49,30.33
08/26/1998,31.95,32.65,30.44,31.14
08/27/1998,33.65,39.48,33.65,38.55
08/28/1998,38.40,42.78,38.40,39.60
08/31/1998,39.74,45.02,38.80,44.28
09/01/1998,41.74,44.94,36.08,36.48
09/02/1998,35.21,36.76,34.02,36.76
09/03/1998,40.96,42.68,40.01,41.43
09/04/1998,40.66,44.19,40.58,43.31
09/08/1998,40.11,40.34,37.70,37.90
09/09/1998,37.86,39.80,37.56,39.66
09/10/1998,43.89,46.56,43.72,45.29
09/11/1998,47.95,48.06,43.74,43.74
09/14/1998,40.89,40.89,37.53,38.57
09/15/1998,38.37,38.73,36.43,36.58
09/16/1998,35.93,37.73,35.72,35.94
09/17/1998,39.43,40.11,38.82,39.23
09/18/1998,39.44,39.84,38.51,38.63
09/21/1998,42.74,42.74,38.39,38.58
09/22/1998,37.85,38.91,36.47,36.62
09/23/1998,35.03,35.14,32.44,32.47
09/24/1998,33.78,35.90,33.06,34.66
09/25/1998,37.14,37.29,33.91,34.55
09/28/1998,34.20,35.24,33.52,34.87
09/29/1998,37.17,38.39,35.74,36.08
09/30/1998,37.16,41.15,37.10,40.95
10/01/1998,41.90,43.98,41.85,43.48
10/02/1998,42.17,43.38,40.25,40.47
10/05/1998,42.65,45.56,42.30,42.81
10/06/1998,40.16,42.05,39.72,41.20
10/07/1998,40.98,44.84,40.66,43.51
10/08/1998,47.07,49.53,45.58,45.74
10/09/1998,43.28,45.36,41.85,42.20
10/12/1998,40.55,40.56,39.40,40.07
10/13/1998,40.97,41.60,39.96,40.23
10/14/1998,40.92,40.93,38.01,38.96
10/15/1998,39.61,39.66,32.41,33.34
10/16/1998,34.01,35.78,33.62,34.82
10/19/1998,35.94,36.01,32.41,33.13
10/20/1998,30.81,33.36,29.82,33.11
10/21/1998,33.27,34.55,32.99,33.21
10/22/1998,33.90,34.17,31.32,31.53
10/23/1998,31.90,32.70,31.69,32.27
10/26/1998,33.25,33.26,31.38,32.38
10/27/1998,31.20,33.27,30.74,32.95
10/28/1998,33.77,33.77,31.97,32.42
10/29/1998,32.09,32.26,29.39,29.50
10/30/1998,28.28,28.71,27.54,28.05
11/02/1998,28.31,28.72,27.20,27.26
11/03/1998,26.60,28.19,26.60,27.76
11/04/1998,26.98,27.94,26.50,27.37
11/05/1998,27.52,28.31,26.00,26.01
11/06/1998,25.91,26.47,25.60,25.70
11/09/1998,26.93,28.72,26.89,28.09
11/10/1998,28.20,28.59,27.31,28.17
11/11/1998,27.28,29.07,27.25,28.47
11/12/1998,28.63,29.66,27.93,29.28
11/13/1998,29.49,29.60,28.93,29.03
11/16/1998,28.79,29.58,28.78,28.90
11/17/1998,29.34,30.56,27.21,27.95
11/18/1998,28.13,28.46,27.13,27.13
11/19/1998,26.10,26.40,25.31,25.50
11/20/1998,26.10,24.01,22.43,22.47
11/23/1998,22.20,22.23,21.24,21.84
11/24/1998,22.32,23.65,22.10,23.28
11/25/1998,23.48,23.68,22.08,22.15
11/27/1998,22.43,22.47,21.98,22.09
11/30/1998,22.79,26.01,22.79,26.01
12/01/1998,27.38,27.40,24.84,24.97
12/02/1998,25.63,26.52,25.28,25.43
12/03/1998,25.53,28.77,25.13,28.70
12/04/1998,26.28,26.76,25.08,25.31
12/07/1998,25.59,25.96,24.82,24.90
12/08/1998,25.05,26.25,24.64,25.58
12/09/1998,25.78,26.48,25.49,25.66
12/10/1998,25.73,26.91,25.73,26.81
12/11/1998,27.93,28.83,27.29,27.72
12/14/1998,29.86,31.67,29.57,31.31
12/15/1998,31.38,31.38,29.42,29.42
12/16/1998,29.13,30.28,29.13,29.96
12/17/1998,29.42,29.42,27.94,27.96
12/18/1998,26.80,26.96,25.04,25.04
12/21/1998,24.64,24.64,23.09,23.86
12/22/1998,24.05,24.45,22.75,22.78
12/23/1998,21.89,22.06,20.08,20.21
12/24/1998,21.00,21.78,20.66,21.48
12/28/1998,22.92,23.97,22.91,23.50
12/29/1998,23.68,24.00,22.11,22.18
12/30/1998,22.03,23.56,22.03,23.34
12/31/1998,23.74,24.76,23.67,24.42
01/04/1999,25.38,26.96,24.74,26.17
01/05/1999,25.92,25.98,24.36,24.46
01/06/1999,23.36,23.38,22.68,23.34
01/07/1999,24.42,24.90,24.04,24.37
01/08/1999,22.95,24.08,22.81,23.28
01/11/1999,21.41,25.81,21.38,25.46
01/12/1999,25.59,28.32,25.55,28.10
01/13/1999,32.62,32.85,28.78,30.11
01/14/1999,30.46,33.66,30.20,32.98
01/15/1999,32.56,32.56,29.14,29.24
01/19/1999,28.86,30.61,28.80,29.24
01/20/1999,28.62,29.04,27.62,28.60
01/21/1999,29.55,31.37,29.23,30.92
01/22/1999,32.26,32.81,31.10,31.95
01/25/1999,32.22,32.71,31.13,31.13
01/26/1999,30.92,30.96,29.23,29.23
01/27/1999,28.28,29.81,28.24,29.73
01/28/1999,29.25,29.51,28.01,28.11
01/29/1999,27.77,28.55,25.90,26.25
02/01/1999,27.21,27.74,26.76,27.67
02/02/1999,28.19,29.46,28.11,28.16
02/03/1999,28.59,29.03,27.62,27.88
02/04/1999,27.62,29.49,27.58,29.48
02/05/1999,29.69,30.54,29.46,29.67
02/08/1999,29.53,30.77,29.53,30.27
02/09/1999,29.96,31.41,29.84,31.36
02/10/1999,31.59,31.75,30.45,30.45
02/11/1999,30.03,30.16,27.42,27.42
02/12/1999,27.85,30.46,27.85,29.76
02/16/1999,28.88,30.04,28.73,29.65
02/17/1999,30.21,30.95,29.16,30.65
02/18/1999,30.99,31.14,30.32,30.45
02/19/1999,30.01,30.12,28.61,29.30
02/22/1999,28.83,28.83,25.78,25.87
02/23/1999,25.92,26.90,25.92,26.49
02/24/1999,25.70,27.21,25.22,27.21
02/25/1999,27.95,29.71,27.80,28.01
02/26/1999,28.41,29.00,27.63,27.88
03/01/1999,29.34,29.87,28.14,28.37
03/02/1999,27.96,29.28,27.49,29.22
03/03/1999,28.85,29.90,28.82,29.04
03/04/1999,27.81,27.81,26.42,26.67
03/05/1999,24.78,25.44,24.08,24.08
03/08/1999,24.87,25.21,24.48,24.54
03/09/1999,25.28,25.29,24.25,25.02
03/10/1999,24.86,25.39,24.61,24.79
03/11/1999,24.31,24.98,23.82,24.37
03/12/1999,24.79,25.36,24.74,24.84
03/15/1999,25.81,25.90,25.18,25.24
03/16/1999,25.34,25.56,24.98,25.15
03/17/1999,24.93,26.49,24.90,25.57
03/18/1999,25.14,25.24,24.03,24.13
03/19/1999,24.07,24.35,23.39,24.32
03/22/1999,25.30,25.55,24.80,25.00
03/23/1999,25.97,27.74,25.84,27.27
03/24/1999,26.99,27.31,26.59,26.60
03/25/1999,25.32,25.38,24.33,24.33
03/26/1999,24.79,24.81,23.83,24.04
03/29/1999,23.87,23.96,23.45,23.54
03/30/1999,24.34,24.34,22.71,22.73
03/31/1999,22.03,23.30,22.00,23.26
04/01/1999,22.03,22.87,22.06,22.06
04/05/1999,22.88,23.20,22.18,22.19
04/06/1999,22.53,23.04,22.12,22.65
04/07/1999,22.53,23.26,22.10,22.81
04/08/1999,23.38,23.51,22.01,22.59
04/09/1999,22.16,22.59,21.55,21.77
04/12/1999,21.13,23.41,20.47,21.93
04/13/1999,22.16,23.35,22.01,22.73
04/14/1999,23.33,24.96,23.07,24.94
04/15/1999,25.22,26.24,23.91,23.93
04/16/1999,24.07,24.24,23.60,23.90
04/19/1999,23.59,26.50,22.93,26.42
04/20/1999,25.84,26.09,24.79,25.02
04/21/1999,24.86,24.88,23.31,23.31
04/22/1999,22.42,22.81,22.40,22.62
04/23/1999,22.60,23.13,22.37,22.76
04/26/1999,23.93,23.94,23.21,23.53
04/27/1999,23.04,23.71,23.02,23.36
04/28/1999,23.53,24.48,23.45,24.40
04/29/1999,24.50,25.55,24.32,25.06
04/30/1999,24.41,26.47,23.62,25.07
05/03/1999,24.41,25.77,24.11,24.15
05/04/1999,24.23,25.70,24.23,25.62
05/05/1999,25.72,27.22,25.17,25.19
05/06/1999,25.34,28.58,25.34,27.44
05/07/1999,26.15,26.42,25.36,25.36
05/10/1999,26.39,26.98,25.73,26.62
05/11/1999,25.86,26.21,25.33,25.62
05/12/1999,26.71,27.08,26.06,26.13
05/13/1999,25.56,25.56,24.76,25.02
05/14/1999,26.59,27.78,26.48,26.86
05/17/1999,27.98,29.21,27.27,27.28
05/18/1999,27.55,28.76,27.20,27.26
05/19/1999,25.86,26.41,25.08,25.08
05/20/1999,25.10,25.26,24.05,24.46
05/21/1999,24.12,24.84,24.05,24.40
05/24/1999,24.93,27.80,24.84,27.62
05/25/1999,27.71,29.14,26.87,28.90
05/26/1999,28.83,29.62,27.57,27.57
05/27/1999,27.59,28.68,27.55,28.12
05/28/1999,27.26,27.26,25.34,25.39
06/01/1999,27.12,27.99,26.60,26.62
06/02/1999,26.53,27.78,25.99,26.21
06/03/1999,25.82,26.70,25.66,26.20
06/04/1999,25.31,25.46,23.43,23.43
06/07/1999,24.40,24.49,23.66,23.78
06/08/1999,23.56,24.28,23.42,24.02
06/09/1999,23.84,24.26,23.63,23.90
06/10/1999,24.78,26.15,24.71,25.32
06/11/1999,24.87,27.01,24.69,25.90
06/14/1999,26.08,26.80,26.08,26.51
06/15/1999,26.16,26.23,25.33,25.91
06/16/1999,24.39,24.57,22.14,22.40
06/17/1999,22.74,23.12,21.77,21.95
06/18/1999,22.19,23.03,21.75,21.75
06/21/1999,22.32,22.90,21.77,21.81
06/22/1999,21.68,21.89,20.76,21.70
06/23/1999,22.21,22.48,21.31,21.32
06/24/1999,20.67,23.94,20.67,23.06
06/25/1999,21.36,22.25,20.85,21.76
06/28/1999,22.48,22.97,22.28,22.63
06/29/1999,23.54,23.55,22.49,22.51
06/30/1999,22.99,23.34,20.80,21.09
07/01/1999,20.57,21.43,19.63,19.69
07/02/1999,19.24,19.45,18.66,18.66
07/06/1999,19.93,20.75,19.64,20.73
07/07/1999,21.11,21.24,20.35,20.35
07/08/1999,20.97,21.01,19.88,20.24
07/09/1999,18.55,18.75,17.90,17.96
07/12/1999,19.30,20.12,19.30,19.73
07/13/1999,19.35,20.74,19.16,19.95
07/14/1999,19.44,20.38,19.38,19.71
07/15/1999,18.67,19.33,18.62,18.68
07/16/1999,18.05,18.48,17.07,17.42
07/19/1999,18.50,19.49,18.38,19.07
07/20/1999,19.96,21.95,19.96,21.79
07/21/1999,21.26,21.78,21.03,21.46
07/22/1999,21.90,23.38,21.73,23.05
07/23/1999,22.36,23.69,22.36,23.32
07/26/1999,24.76,25.74,24.26,24.98
07/27/1999,24.45,24.54,22.87,23.23
07/28/1999,23.34,23.73,22.57,22.85
07/29/1999,23.51,25.08,23.50,24.52
07/30/1999,23.81,24.71,23.29,24.64
08/02/1999,25.75,25.79,24.75,25.59
08/03/1999,25.25,26.54,25.25,26.27
08/04/1999,25.63,27.50,25.01,27.40
08/05/1999,28.83,29.92,26.94,27.01
08/06/1999,26.31,27.18,25.98,26.60
08/09/1999,27.41,27.98,27.09,27.66
08/10/1999,27.61,30.00,27.61,28.45
08/11/1999,27.19,27.27,25.37,25.39
08/12/1999,24.58,25.06,24.08,25.03
08/13/1999,23.66,23.80,22.27,22.31
08/16/1999,23.75,23.75,22.91,23.07
08/17/1999,22.09,22.86,21.67,21.67
08/18/1999,22.78,23.31,22.72,23.30
08/19/1999,24.57,24.96,24.22,24.39
08/20/1999,24.05,24.07,22.95,22.95
08/23/1999,23.13,23.13,22.52,22.55
08/24/1999,23.41,23.63,22.12,22.40
08/25/1999,21.92,22.41,20.83,20.96
08/26/1999,20.25,21.26,20.12,21.21
08/27/1999,20.90,22.01,20.90,21.83
08/30/1999,23.30,24.65,23.29,24.63
08/31/1999,24.41,25.54,23.74,24.45
09/01/1999,23.86,24.18,22.93,22.93
09/02/1999,24.25,25.56,24.25,24.53
09/03/1999,21.50,21.55,20.87,20.98
09/07/1999,22.40,23.65,22.35,23.44
09/08/1999,24.21,24.27,22.94,23.82
09/09/1999,23.91,24.08,23.01,23.01
09/10/1999,22.19,22.54,21.67,22.03
09/13/1999,22.80,23.35,22.70,22.89
09/14/1999,23.38,24.17,23.38,23.77
09/15/1999,22.97,24.89,22.75,24.56
09/16/1999,25.46,27.54,25.07,25.25
09/17/1999,24.33,24.50,23.14,23.30
09/20/1999,24.08,24.36,23.95,24.03
09/21/1999,24.51,26.07,24.20,25.65
09/22/1999,25.88,26.49,24.64,25.19
09/23/1999,24.13,27.84,24.02,27.84
09/24/1999,28.20,29.21,27.76,27.79
09/27/1999,27.06,27.15,26.06,26.40
09/28/1999,26.34,28.58,25.94,26.06
09/29/1999,25.51,26.69,24.86,26.49
09/30/1999,26.15,26.47,24.84,25.41
10/01/1999,25.58,26.29,24.93,24.93
10/04/1999,25.26,25.26,24.45,24.46
10/05/1999,24.68,26.46,24.33,24.79
10/06/1999,23.72,23.86,21.99,22.06
10/07/1999,22.44,23.82,22.32,23.58
10/08/1999,22.44,22.68,20.37,20.49
10/11/1999,20.71,21.05,20.36,20.63
10/12/1999,21.56,23.02,21.54,22.84
10/13/1999,22.62,26.57,22.57,25.96
10/14/1999,26.68,27.47,25.60,26.05
10/15/1999,27.31,29.40,27.31,28.75
10/18/1999,29.34,29.81,28.15,28.19
10/19/1999,26.25,26.56,24.85,26.56
10/20/1999,25.15,25.48,23.87,23.90
10/21/1999,25.53,25.71,23.99,24.02
10/22/1999,22.02,22.08,20.83,21.64
10/25/1999,23.78,24.15,23.16,23.60
10/26/1999,22.94,24.26,22.68,24.26
10/27/1999,24.32,25.38,24.07,24.20
10/28/1999,22.37,22.50,21.28,21.34
10/29/1999,20.63,22.37,20.30,22.20
11/01/1999,22.70,22.91,22.05,22.09
11/02/1999,22.09,23.32,21.29,23.10
11/03/1999,23.08,23.57,22.76,23.16
11/04/1999,22.47,23.31,22.43,23.00
11/05/1999,21.47,22.12,21.29,21.66
11/08/1999,22.57,22.58,21.72,21.87
11/09/1999,22.06,22.96,22.06,22.70
11/10/1999,22.60,22.69,21.98,22.26
11/11/1999,22.24,22.68,22.02,22.07
11/12/1999,21.99,22.94,21.64,21.65
11/15/1999,21.78,23.24,21.55,22.74
11/16/1999,22.13,22.77,20.73,20.73
11/17/1999,20.78,21.25,20.55,20.96
11/18/1999,20.59,20.70,19.56,19.76
11/19/1999,18.80,19.80,18.64,19.11
11/22/1999,20.37,20.46,19.66,19.98
11/23/1999,21.07,21.86,20.80,21.00
11/24/1999,20.70,20.85,20.10,20.26
11/26/1999,20.35,23.47,20.22,22.33
11/29/1999,24.27,24.29,23.11,23.57
11/30/1999,23.81,24.21,22.86,24.18
12/01/1999,23.41,23.41,22.23,22.23
12/02/1999,21.69,22.29,21.67,21.77
12/03/1999,19.74,19.82,18.69,19.32
12/06/1999,21.12,21.47,20.21,20.58
12/07/1999,20.93,21.55,20.80,21.09
12/08/1999,21.21,21.33,20.62,21.25
12/09/1999,20.80,22.31,20.72,21.19
12/10/1999,21.61,22.15,21.03,21.48
12/13/1999,21.96,22.48,21.57,21.72
12/14/1999,22.25,23.25,22.05,23.06
12/15/1999,23.25,23.77,21.83,22.03
12/16/1999,21.36,22.95,21.14,21.91
12/17/1999,21.39,21.46,20.84,21.35
12/20/1999,22.18,24.22,22.14,23.78
12/21/1999,22.98,24.02,22.09,22.66
12/22/1999,22.14,22.84,22.14,22.43
12/23/1999,21.59,21.63,20.87,21.12
12/27/1999,22.88,23.34,22.85,23.07
12/28/1999,23.61,23.69,22.86,22.97
12/29/1999,23.08,23.37,22.80,23.09
12/30/1999,23.51,25.17,23.15,24.76
01/03/2000,24.36,26.15,23.98,24.21
01/04/2000,24.94,27.18,24.80,27.01
01/05/2000,27.98,29.00,25.85,26.41
01/06/2000,26.68,26.71,24.70,25.73
01/07/2000,25.14,25.17,21.72,21.72
01/10/2000,21.89,22.49,21.36,21.71
01/11/2000,21.98,22.63,21.69,22.50
01/12/2000,23.05,23.49,22.41,22.84
01/13/2000,22.73,23.10,21.32,21.71
01/14/2000,19.83,20.15,19.51,19.66
01/18/2000,21.39,21.63,20.97,21.50
01/19/2000,22.15,22.16,21.44,21.72
01/20/2000,21.31,22.60,21.18,21.75
01/21/2000,21.55,21.91,20.50,20.82
01/24/2000,21.43,24.44,21.43,24.07
01/25/2000,23.79,24.28,22.87,23.02
01/26/2000,22.91,23.19,22.45,23.03
01/27/2000,22.37,24.39,22.03,23.54
01/28/2000,23.75,26.54,23.17,26.14
01/31/2000,26.78,27.43,24.94,24.95
02/01/2000,24.43,24.74,23.29,23.45
02/02/2000,23.02,24.74,22.62,23.12
02/03/2000,22.72,23.73,21.93,22.01
02/04/2000,20.77,21.77,20.69,21.54
02/07/2000,22.97,23.27,22.79,22.79
02/08/2000,21.68,22.08,21.17,21.25
02/09/2000,21.54,22.90,21.29,22.90
02/10/2000,23.36,23.55,22.75,23.07
02/11/2000,22.94,24.80,22.82,24.42
02/14/2000,24.67,24.89,24.27,24.38
02/15/2000,24.08,24.75,22.84,22.92
02/16/2000,23.20,23.83,22.74,23.51
02/17/2000,22.90,23.48,22.63,23.17
02/18/2000,23.37,26.37,23.37,26.00
02/22/2000,25.91,28.12,25.47,25.86
02/23/2000,25.20,25.37,23.56,23.89
02/24/2000,24.18,25.94,24.15,24.38
02/25/2000,24.13,25.37,23.58,25.20
02/28/2000,25.90,26.19,24.09,24.68
02/29/2000,23.76,23.88,23.24,23.37
03/01/2000,22.65,22.72,21.41,21.64
03/02/2000,21.62,22.10,20.93,21.06
03/03/2000,19.98,20.04,19.19,19.21
03/06/2000,20.38,21.74,20.33,21.50
03/07/2000,22.24,24.49,22.24,24.31
03/08/2000,24.57,25.20,23.48,23.82
03/09/2000,24.18,24.18,22.20,22.21
03/10/2000,20.89,21.69,20.84,21.24
03/13/2000,23.03,23.26,21.99,22.85
03/14/2000,22.75,24.41,22.33,24.41
03/15/2000,24.66,24.76,21.98,22.34
03/16/2000,21.65,21.92,20.49,20.77
03/17/2000,21.26,22.56,21.07,22.37
03/20/2000,22.31,23.26,22.28,22.96
03/21/2000,23.45,23.45,21.27,21.70
03/22/2000,21.91,22.02,21.22,21.49
03/23/2000,21.82,22.42,21.10,22.26
03/24/2000,22.45,23.96,22.12,23.31
03/27/2000,24.35,24.80,24.10,24.53
03/28/2000,24.99,25.20,24.47,24.86
03/29/2000,24.37,25.02,23.79,24.10
03/30/2000,23.95,25.87,23.79,25.47
03/31/2000,24.78,24.97,23.44,24.11
04/03/2000,24.99,25.86,24.03,24.03
04/04/2000,23.50,31.16,23.25,27.12
04/05/2000,28.56,30.01,27.77,28.41
04/06/2000,27.71,27.83,27.05,27.15
04/07/2000,25.64,25.64,23.58,24.39
04/10/2000,25.44,26.04,24.97,25.99
04/11/2000,27.67,28.08,26.64,27.25
04/12/2000,27.19,28.98,27.04,28.98
04/13/2000,28.46,29.40,27.78,29.40
04/14/2000,30.09,33.79,30.09,33.49
04/17/2000,33.70,34.31,28.47,28.95
04/18/2000,27.93,28.13,26.12,26.12
04/19/2000,26.54,27.23,26.27,27.02
04/20/2000,26.54,27.21,25.77,25.85
04/24/2000,27.79,28.50,27.25,27.37
04/25/2000,26.26,26.45,25.20,25.24
04/26/2000,25.39,27.24,25.27,26.97
04/27/2000,29.43,29.50,25.95,26.19
04/28/2000,25.62,26.80,25.61,26.20
05/01/2000,26.07,26.44,25.26,25.88
05/02/2000,26.81,28.50,26.50,28.50
05/03/2000,30.00,32.89,30.00,31.63
05/04/2000,31.45,32.06,30.56,30.77
05/05/2000,29.49,29.54,27.44,27.53
05/08/2000,28.80,29.05,28.20,28.20
05/09/2000,28.25,29.68,28.16,28.93
05/10/2000,29.68,30.60,28.90,29.87
05/11/2000,29.07,29.12,27.76,27.76
05/12/2000,26.33,26.33,25.61,26.05
05/15/2000,26.47,26.70,24.80,24.86
05/16/2000,24.46,25.15,24.09,24.34
05/17/2000,24.62,25.11,23.74,23.98
05/18/2000,23.42,24.03,23.29,23.96
05/19/2000,24.85,26.15,24.85,25.44
05/22/2000,26.25,27.90,25.98,26.00
05/23/2000,25.75,26.12,24.97,25.87
05/24/2000,25.96,26.73,24.19,24.32
05/25/2000,23.87,25.03,23.85,24.58
05/26/2000,24.61,24.91,24.20,24.47
05/30/2000,24.59,24.78,23.60,23.62
05/31/2000,24.09,24.09,23.23,23.65
06/01/2000,23.20,23.21,22.32,22.36
06/02/2000,21.32,21.68,21.30,21.48
06/05/2000,23.06,23.29,22.59,22.71
06/06/2000,23.20,23.24,22.72,23.05
06/07/2000,23.17,23.40,22.34,22.48
06/08/2000,23.36,23.53,22.77,22.77
06/09/2000,22.08,22.49,21.99,22.14
06/12/2000,22.22,22.75,22.13,22.32
06/13/2000,23.28,23.39,21.60,21.67
06/14/2000,21.61,21.74,21.00,21.48
06/15/2000,21.42,21.63,20.52,20.68
06/16/2000,20.54,20.90,20.30,20.50
06/19/2000,21.16,21.36,20.34,20.63
06/20/2000,20.81,21.23,20.70,20.88
06/21/2000,21.06,21.25,20.46,20.61
06/22/2000,21.54,22.29,21.43,22.00
06/23/2000,22.13,22.82,22.02,22.34
06/26/2000,24.85,25.01,22.45,22.45
06/27/2000,22.10,22.17,21.64,21.80
06/28/2000,21.87,21.87,19.99,20.29
06/29/2000,20.76,21.16,19.63,19.70
06/30/2000,19.68,19.78,19.39,19.54
07/03/2000,20.51,20.51,19.83,19.83
07/05/2000,20.63,21.65,20.56,21.16
07/06/2000,20.77,21.51,20.76,20.94
07/07/2000,19.68,20.25,19.17,19.22
07/10/2000,20.20,20.63,20.08,20.33
07/11/2000,19.64,20.45,19.43,20.11
07/12/2000,20.29,20.30,19.94,20.03
07/13/2000,19.90,20.17,19.76,20.03
07/14/2000,19.21,19.59,19.21,19.32
07/17/2000,20.02,20.13,19.13,19.45
07/18/2000,19.70,19.92,19.33,19.75
07/19/2000,19.28,19.83,19.19,19.65
07/20/2000,19.05,19.19,18.87,18.94
07/21/2000,19.04,19.39,18.77,18.94
07/24/2000,19.35,19.99,19.17,19.92
07/25/2000,19.46,19.74,19.35,19.39
07/26/2000,19.63,19.99,19.48,19.67
07/27/2000,19.26,20.19,19.26,19.60
07/28/2000,19.33,20.98,19.33,20.84
07/31/2000,20.98,21.17,20.54,20.74
08/01/2000,20.66,20.84,20.27,20.55
08/02/2000,20.20,20.20,19.82,20.00
08/03/2000,20.29,20.38,19.66,19.99
08/04/2000,18.75,18.97,18.53,18.62
08/07/2000,19.31,19.36,18.91,19.03
08/08/2000,18.89,19.07,18.75,18.79
08/09/2000,18.78,19.28,18.74,19.18
08/10/2000,18.97,19.19,18.83,19.19
08/11/2000,19.26,19.36,18.34,18.55
08/14/2000,18.98,18.99,17.84,17.88
08/15/2000,17.97,18.27,17.86,17.98
08/16/2000,17.81,18.12,17.69,18.02
08/17/2000,18.00,18.06,17.39,17.48
08/18/2000,17.17,17.51,16.99,17.05
08/21/2000,17.71,17.71,17.26,17.35
08/22/2000,17.83,17.83,17.27,17.47
08/23/2000,17.59,17.74,17.34,17.38
08/24/2000,17.42,17.59,16.95,17.04
08/25/2000,16.96,17.06,16.49,16.53
08/28/2000,17.11,17.11,16.28,16.54
08/29/2000,16.84,17.10,16.68,16.89
08/30/2000,17.13,17.96,17.11,17.69
08/31/2000,17.44,17.45,16.64,16.84
09/01/2000,16.81,17.77,16.47,17.53
09/05/2000,19.18,20.06,19.16,19.82
09/06/2000,19.70,20.92,19.70,20.79
09/07/2000,20.47,20.51,19.34,19.42
09/08/2000,18.81,19.07,18.46,18.46
09/11/2000,19.03,19.10,18.31,18.40
09/12/2000,18.33,19.04,18.15,18.59
09/13/2000,18.76,18.76,18.16,18.32
09/14/2000,18.24,18.51,17.96,18.26
09/15/2000,18.09,18.72,18.01,18.52
09/18/2000,18.88,20.35,18.78,20.25
09/19/2000,20.22,20.25,19.54,19.54
09/20/2000,19.99,21.18,19.92,19.93
09/21/2000,20.17,20.71,20.01,20.18
09/22/2000,22.09,22.66,20.74,20.74
09/25/2000,20.85,21.66,20.66,21.41
09/26/2000,21.50,22.09,21.10,21.88
09/27/2000,21.71,22.10,21.39,21.67
09/28/2000,21.28,21.31,19.40,19.47
09/29/2000,19.88,20.57,19.80,20.57
10/02/2000,20.98,21.56,20.80,21.23
10/03/2000,20.99,21.85,20.41,21.85
10/04/2000,22.18,22.66,21.21,21.54
10/05/2000,21.02,21.30,20.65,21.03
10/06/2000,20.53,23.35,20.43,22.71
10/09/2000,23.92,24.67,23.63,24.02
10/10/2000,23.77,25.02,23.72,24.86
10/11/2000,26.23,28.37,26.09,26.57
10/12/2000,27.21,30.55,26.95,30.51
10/13/2000,29.34,29.42,27.50,27.60
10/16/2000,27.33,27.65,26.59,26.79
10/17/2000,26.19,28.29,26.19,27.84
10/18/2000,30.70,30.80,28.17,28.72
10/19/2000,26.80,27.02,24.85,25.09
10/20/2000,24.63,24.63,23.02,24.24
10/23/2000,24.58,25.13,24.27,24.69
10/24/2000,24.14,24.81,23.60,24.28
10/25/2000,25.58,26.78,25.01,26.65
10/26/2000,26.64,30.08,26.43,28.62
10/27/2000,27.42,28.05,26.47,26.47
10/30/2000,26.23,26.48,25.07,25.46
10/31/2000,24.77,24.87,23.37,23.63
11/01/2000,24.07,24.86,23.91,24.28
11/02/2000,23.71,24.24,23.64,23.92
11/03/2000,24.05,24.06,23.51,23.67
11/06/2000,24.53,24.75,24.13,24.52
11/07/2000,25.12,25.41,24.73,24.91
11/08/2000,24.87,25.74,24.87,25.66
11/09/2000,26.79,28.46,26.18,27.20
11/10/2000,28.07,28.81,28.00,28.53
11/13/2000,29.13,30.57,28.74,29.06
11/14/2000,27.93,27.93,26.38,26.81
11/15/2000,27.24,27.25,25.85,26.15
11/16/2000,25.82,25.82,24.67,25.05
11/17/2000,25.50,25.88,24.47,24.81
11/20/2000,26.49,27.60,26.37,27.43
11/21/2000,27.43,27.64,26.52,26.62
11/22/2000,26.91,27.83,26.87,27.71
11/24/2000,27.32,27.32,25.99,26.00
11/27/2000,26.12,26.98,26.12,26.93
11/28/2000,26.99,27.84,26.78,27.64
11/29/2000,27.88,28.22,27.30,27.49
11/30/2000,28.64,31.11,28.43,29.65
12/01/2000,28.31,28.39,27.08,27.48
12/04/2000,28.55,28.74,27.65,27.78
12/05/2000,27.28,27.31,24.97,24.99
12/06/2000,24.32,25.21,23.89,25.07
12/07/2000,25.46,25.55,24.91,25.34
12/08/2000,23.74,23.84,22.38,22.41
12/11/2000,23.80,23.99,22.81,23.51
12/12/2000,24.03,25.36,23.97,24.88
12/13/2000,23.69,24.32,23.30,23.63
12/14/2000,23.40,25.41,23.40,24.86
12/15/2000,25.43,26.87,25.43,26.55
12/18/2000,26.79,27.89,26.43,27.70
12/19/2000,27.35,27.54,25.41,27.17
12/20/2000,29.95,32.02,29.43,31.74
12/21/2000,31.97,32.32,29.22,29.66
12/22/2000,28.75,28.83,27.55,27.55
12/26/2000,28.47,29.13,28.37,28.73
12/27/2000,28.88,28.95,27.96,28.14
12/28/2000,27.99,28.06,26.53,26.57
12/29/2000,26.35,26.96,26.32,26.85
01/02/2001,27.93,30.40,27.92,29.99
01/03/2001,29.63,29.96,25.99,26.60
01/04/2001,26.35,27.19,26.13,26.97
01/05/2001,27.81,29.04,27.21,28.67
01/08/2001,29.98,30.80,29.72,29.84
01/09/2001,29.47,29.53,27.77,27.99
01/10/2001,28.44,28.47,26.70,26.80
01/11/2001,26.68,26.71,25.65,25.79
01/12/2001,25.31,25.48,24.50,24.56
01/16/2001,25.59,25.68,24.88,25.28
01/17/2001,24.40,25.22,24.28,24.93
01/18/2001,24.48,24.53,23.18,23.37
01/19/2001,23.62,24.08,23.00,23.24
01/22/2001,24.27,24.31,23.24,23.25
01/23/2001,23.00,23.15,21.47,21.57
01/24/2001,21.98,22.41,21.87,22.03
01/25/2001,22.44,22.86,22.27,22.64
01/26/2001,22.52,23.05,22.44,22.57
01/29/2001,22.80,22.96,22.56,22.61
01/30/2001,23.07,23.35,22.47,22.57
01/31/2001,22.94,23.02,21.98,22.02
02/01/2001,22.39,22.68,21.61,21.66
02/02/2001,20.87,21.95,20.81,21.95
02/05/2001,22.75,23.01,22.18,22.19
02/06/2001,22.04,22.12,21.42,21.98
02/07/2001,21.63,22.36,21.44,21.67
02/08/2001,21.46,21.61,20.92,21.46
02/09/2001,21.67,22.24,21.16,22.03
02/12/2001,23.06,23.13,21.83,21.92
02/13/2001,21.64,21.66,21.12,21.37
02/14/2001,21.84,22.52,21.52,21.52
02/15/2001,21.51,21.51,20.22,20.27
02/16/2001,21.65,22.73,21.43,22.12
02/20/2001,23.43,24.76,23.16,24.69
02/21/2001,24.81,25.81,24.24,25.75
02/22/2001,25.96,28.41,25.96,26.76
02/23/2001,27.18,30.62,26.94,27.21
02/26/2001,27.18,27.48,25.43,25.43
02/27/2001,25.57,26.59,25.02,26.49
02/28/2001,26.37,28.82,26.05,28.35
03/01/2001,29.66,30.26,28.08,28.08
03/02/2001,29.08,29.34,26.82,27.43
03/05/2001,28.32,28.43,27.08,27.12
03/06/2001,26.26,26.28,25.58,25.89
03/07/2001,25.28,25.53,24.12,24.12
03/08/2001,24.42,24.90,24.23,24.29
03/09/2001,24.47,25.76,24.46,25.62
03/12/2001,27.88,30.54,27.74,30.32
03/13/2001,30.77,30.84,27.55,27.55
03/14/2001,30.37,30.71,28.86,29.61
03/15/2001,28.53,28.98,28.25,28.56
03/16/2001,28.78,29.91,28.56,29.91
03/19/2001,30.61,31.33,29.50,29.78
03/20/2001,30.02,31.27,29.30,30.96
03/21/2001,31.41,32.18,30.26,31.93
03/22/2001,32.41,35.45,32.35,32.84
03/23/2001,33.00,33.00,30.41,30.45
03/26/2001,30.00,30.24,29.04,29.04
03/27/2001,28.52,28.63,27.03,27.04
03/28/2001,28.26,28.98,28.21,28.58
03/29/2001,29.27,29.84,28.16,29.17
03/30/2001,28.76,29.32,28.30,28.64
04/02/2001,29.40,31.61,29.16,31.21
04/03/2001,32.92,35.20,32.92,34.72
04/04/2001,34.28,34.74,33.21,34.07
04/05/2001,32.51,32.51,29.88,29.94
04/06/2001,30.39,32.04,30.22,31.69
04/09/2001,31.94,32.55,31.38,31.91
04/10/2001,30.67,30.69,29.33,29.44
04/11/2001,28.94,29.13,28.40,28.46
04/12/2001,28.09,28.37,26.12,26.12
04/16/2001,26.85,27.18,26.22,26.33
04/17/2001,26.04,26.22,25.33,25.61
04/18/2001,24.58,24.65,23.01,24.13
04/19/2001,24.51,24.62,24.12,24.16
04/20/2001,24.67,25.45,24.50,25.38
04/23/2001,27.35,28.60,27.28,28.16
04/24/2001,27.70,28.61,27.23,28.49
04/25/2001,28.64,28.68,27.25,27.40
04/26/2001,26.41,26.41,25.62,25.96
04/27/2001,25.00,25.00,24.02,24.02
04/30/2001,24.21,25.74,23.90,25.48
05/01/2001,25.46,25.57,24.16,24.20
05/02/2001,24.60,25.04,23.97,24.23
05/03/2001,25.52,26.32,25.43,25.78
05/04/2001,26.49,26.49,23.88,23.91
05/07/2001,25.10,25.46,24.53,24.86
05/08/2001,24.49,25.35,24.44,24.44
05/09/2001,24.94,25.06,24.27,24.35
05/10/2001,23.69,24.67,23.55,24.00
05/11/2001,23.14,23.86,23.14,23.54
05/14/2001,24.23,24.50,24.06,24.26
05/15/2001,24.41,24.50,23.34,23.71
05/16/2001,23.17,23.22,21.17,21.89
05/17/2001,22.50,22.74,21.32,21.47
05/18/2001,21.46,21.71,21.17,21.23
05/21/2001,21.90,21.96,20.74,20.76
05/22/2001,21.53,21.56,21.09,21.35
05/23/2001,21.60,22.15,21.58,22.08
05/24/2001,21.85,21.89,20.55,20.57
05/25/2001,20.60,21.13,20.46,20.60
05/29/2001,22.16,22.37,21.93,22.14
05/30/2001,22.40,23.16,22.25,22.76
05/31/2001,22.96,23.16,22.33,22.64
06/01/2001,23.02,23.12,21.52,21.59
06/04/2001,21.64,22.07,21.33,21.38
06/05/2001,20.80,20.92,19.47,19.58
06/06/2001,20.09,20.64,19.93,20.39
06/07/2001,20.35,20.39,19.67,19.67
06/08/2001,19.62,20.44,19.58,19.92
06/11/2001,20.62,21.09,20.37,20.70
06/12/2001,21.21,21.68,20.43,20.70
06/13/2001,20.79,21.60,20.70,21.45
06/14/2001,22.13,23.12,22.12,23.12
06/15/2001,23.98,24.42,22.44,22.81
06/18/2001,23.26,23.54,22.93,23.17
06/19/2001,22.40,22.82,21.93,22.34
06/20/2001,22.05,22.29,21.60,21.71
06/21/2001,21.31,21.36,19.34,19.38
06/22/2001,19.82,20.20,19.59,20.02
06/25/2001,20.36,20.89,20.25,20.67
06/26/2001,21.45,21.65,20.75,21.20
06/27/2001,21.55,21.84,20.54,20.88
06/28/2001,20.18,20.18,19.52,20.01
06/29/2001,19.90,19.90,18.83,19.06
07/02/2001,19.75,19.75,18.74,18.76
07/03/2001,19.21,19.37,18.92,18.92
07/05/2001,20.14,20.39,19.70,20.09
07/06/2001,20.96,21.90,20.96,21.63
07/09/2001,22.71,22.96,22.30,22.48
07/10/2001,22.28,23.26,22.28,23.25
07/11/2001,24.17,24.91,23.59,24.01
07/12/2001,23.29,23.29,22.09,22.09
07/13/2001,22.03,22.12,21.02,21.14
07/16/2001,21.69,22.91,21.58,22.91
07/17/2001,23.54,23.60,22.46,22.61
07/18/2001,23.19,23.84,23.07,23.60
07/19/2001,22.58,23.07,21.84,22.51
07/20/2001,22.67,23.01,22.19,22.34
07/23/2001,22.64,23.87,22.51,23.74
07/24/2001,24.20,25.61,24.16,25.24
07/25/2001,24.92,25.23,23.92,24.00
07/26/2001,24.02,24.23,22.98,23.01
07/27/2001,23.02,23.13,21.93,22.00
07/30/2001,22.48,23.03,22.48,22.69
07/31/2001,22.31,22.45,20.79,21.62
08/01/2001,20.97,20.99,20.13,20.56
08/02/2001,20.33,20.48,19.69,20.09
08/03/2001,20.23,21.03,19.83,19.89
08/06/2001,21.07,22.26,20.88,21.89
08/07/2001,21.43,21.51,20.73,21.01
08/08/2001,21.52,22.57,20.72,22.32
08/09/2001,22.02,22.43,21.64,21.75
08/10/2001,20.56,21.53,20.37,20.55
08/13/2001,20.58,20.69,20.24,20.42
08/14/2001,19.95,20.54,19.93,20.48
08/15/2001,20.14,20.91,19.84,20.91
08/16/2001,21.26,22.15,21.06,21.54
08/17/2001,21.94,24.24,21.91,23.84
08/20/2001,24.83,24.85,22.87,22.87
08/21/2001,22.55,24.51,21.63,24.40
08/22/2001,22.71,23.28,22.34,22.44
08/23/2001,22.05,22.36,21.85,22.23
08/24/2001,21.30,21.31,19.70,19.71
08/27/2001,20.50,20.85,20.13,20.56
08/28/2001,20.90,22.12,20.90,22.00
08/29/2001,21.85,23.26,21.84,23.03
08/30/2001,23.16,25.84,23.16,25.41
08/31/2001,25.31,25.47,24.41,24.92
09/04/2001,26.11,26.17,24.19,25.85
09/05/2001,26.22,27.37,26.22,26.35
09/06/2001,27.23,28.73,27.23,28.61
09/07/2001,29.89,31.30,28.92,30.99
09/10/2001,33.11,33.34,31.84,31.84
09/17/2001,43.20,44.33,39.77,41.76
09/18/2001,41.07,42.17,38.87,38.87
09/19/2001,37.88,44.26,37.50,40.56
09/20/2001,41.40,43.76,41.17,43.74
09/21/2001,48.93,49.35,42.66,42.66
09/24/2001,41.32,41.49,37.20,37.75
09/25/2001,37.06,37.26,35.81,35.81
09/26/2001,35.00,35.74,34.49,35.26
09/27/2001,35.45,36.11,33.99,34.00
09/28/2001,33.08,33.08,31.74,31.93
10/01/2001,33.42,34.08,32.29,32.32
10/02/2001,32.41,32.64,31.16,31.18
10/03/2001,32.40,32.47,31.15,31.34
10/04/2001,31.37,32.16,30.31,31.97
10/05/2001,32.68,34.39,32.64,33.39
10/08/2001,35.66,36.18,34.84,35.12
10/09/2001,35.25,35.53,34.48,34.83
10/10/2001,34.17,34.17,31.34,31.60
10/11/2001,30.93,32.16,30.83,31.50
10/12/2001,32.48,36.56,32.27,35.27
10/15/2001,36.75,36.95,35.24,35.31
10/16/2001,34.81,35.32,32.85,32.88
10/17/2001,32.44,35.09,32.44,35.08
10/18/2001,35.42,35.61,34.85,34.95
10/19/2001,34.76,35.46,33.89,34.11
10/22/2001,34.47,34.66,32.17,32.25
10/23/2001,32.24,32.46,31.30,32.00
10/24/2001,31.74,31.84,30.80,30.95
10/25/2001,32.40,32.92,29.45,29.46
10/26/2001,30.02,30.02,28.11,28.42
10/29/2001,30.43,31.67,30.31,31.64
10/30/2001,33.24,34.77,33.00,33.46
10/31/2001,33.12,33.59,32.27,33.56
11/01/2001,33.97,34.57,32.00,32.31
11/02/2001,32.45,32.67,30.46,30.71
11/05/2001,31.14,31.21,30.23,30.50
11/06/2001,30.64,31.19,28.72,28.80
11/07/2001,29.41,29.54,28.11,29.13
11/08/2001,28.51,28.88,27.43,28.62
11/09/2001,28.99,29.05,27.34,27.44
11/12/2001,31.94,31.94,29.04,29.35
11/13/2001,27.95,28.02,26.34,26.47
11/14/2001,26.27,27.04,26.26,26.56
11/15/2001,26.33,26.46,25.53,25.56
11/16/2001,25.76,25.95,25.03,25.07
11/19/2001,25.43,25.43,24.46,24.46
11/20/2001,24.35,24.48,23.50,24.12
11/21/2001,23.86,24.42,23.84,24.19
11/23/2001,23.93,23.94,23.00,23.25
11/26/2001,24.22,24.74,23.75,23.79
11/27/2001,23.60,24.56,22.96,24.00
11/28/2001,24.57,25.91,24.29,25.90
11/29/2001,26.16,26.46,25.14,25.18
11/30/2001,25.05,25.30,23.60,23.84
12/03/2001,25.92,26.38,25.52,25.77
12/04/2001,25.41,25.75,24.08,24.08
12/05/2001,23.15,23.15,22.58,23.02
12/06/2001,23.50,24.14,23.35,23.71
12/07/2001,23.76,23.85,23.18,23.49
12/10/2001,24.97,25.87,24.58,25.62
12/11/2001,25.25,25.58,24.22,25.30
12/12/2001,25.00,25.91,24.66,24.87
12/13/2001,25.48,25.93,25.03,25.91
12/14/2001,25.28,25.53,24.23,24.63
12/17/2001,25.02,25.06,23.96,24.26
12/18/2001,23.43,23.71,23.19,23.29
12/19/2001,23.34,23.34,22.26,22.58
12/20/2001,22.56,23.69,22.48,23.67
12/21/2001,23.13,23.28,22.38,22.50
12/24/2001,23.06,23.11,22.62,22.62
12/26/2001,22.36,22.42,22.01,22.29
12/27/2001,22.01,22.01,21.59,21.59
12/28/2001,21.40,21.59,21.12,21.40
12/31/2001,22.50,23.80,22.46,23.80
01/02/2002,23.78,24.20,22.71,22.71
01/03/2002,22.22,22.43,21.33,21.34
01/04/2002,20.97,21.53,20.40,20.45
01/07/2002,21.41,22.15,21.35,21.94
01/08/2002,21.63,22.29,21.28,21.83
01/09/2002,21.30,22.42,20.66,22.13
01/10/2002,22.28,22.78,21.78,22.36
01/11/2002,22.29,22.84,21.92,22.60
01/14/2002,23.94,24.04,23.24,23.58
01/15/2002,23.39,23.74,22.58,22.70
01/16/2002,23.42,23.60,22.87,23.45
01/17/2002,23.34,23.55,22.13,22.25
01/18/2002,22.97,23.07,22.22,22.52
01/22/2002,22.93,23.83,22.76,23.61
01/23/2002,23.35,23.54,21.68,21.88
01/24/2002,21.19,21.34,20.74,21.15
01/25/2002,21.36,21.57,20.74,21.01
01/28/2002,21.24,21.88,21.11,21.14
01/29/2002,20.92,24.99,20.69,24.35
01/30/2002,24.58,26.88,23.22,23.22
01/31/2002,22.45,22.70,21.09,21.09
02/01/2002,21.12,21.43,20.95,21.12
02/04/2002,22.77,25.15,22.69,24.87
02/05/2002,25.26,26.19,24.51,25.45
02/06/2002,25.53,27.32,25.34,26.09
02/07/2002,25.99,26.54,24.24,25.11
02/08/2002,24.56,24.67,23.07,23.26
02/11/2002,24.04,24.04,21.78,21.78
02/12/2002,22.30,22.44,21.44,21.62
02/13/2002,20.92,21.17,20.55,20.85
02/14/2002,21.92,21.92,21.32,21.77
02/15/2002,21.98,22.79,21.54,22.37
02/19/2002,23.92,24.59,23.83,24.43
02/20/2002,23.78,24.94,22.62,22.66
02/21/2002,22.59,23.96,21.90,23.80
02/22/2002,24.04,24.44,22.75,22.86
02/25/2002,23.09,23.11,21.42,21.84
02/26/2002,21.36,22.25,21.35,21.68
02/27/2002,21.18,22.42,20.82,21.49
02/28/2002,21.12,21.59,20.71,21.59
03/01/2002,21.06,21.06,19.88,19.96
03/04/2002,20.69,20.95,20.35,20.50
03/05/2002,20.76,21.12,20.24,20.30
03/06/2002,20.27,20.49,19.55,19.94
03/07/2002,20.72,20.81,19.97,20.04
03/08/2002,19.76,20.22,19.27,19.27
03/11/2002,20.66,20.77,19.56,19.84
03/12/2002,20.52,20.57,19.51,19.59
03/13/2002,19.83,19.89,19.40,19.46
03/14/2002,19.45,19.56,18.98,19.20
03/15/2002,18.77,18.84,18.38,18.42
03/18/2002,18.79,19.40,18.74,18.93
03/19/2002,18.50,18.66,18.09,18.16
03/20/2002,18.70,18.75,18.33,18.46
03/21/2002,18.61,18.84,18.14,18.15
03/22/2002,18.34,18.38,17.62,17.77
03/25/2002,18.18,18.72,18.04,18.48
03/26/2002,18.44,18.44,17.81,18.13
03/27/2002,18.10,18.16,17.55,17.70
03/28/2002,17.23,17.51,17.02,17.40
04/01/2002,18.99,19.50,18.61,18.73
04/02/2002,19.12,19.41,19.12,19.16
04/03/2002,19.41,20.47,19.40,20.20
04/04/2002,19.90,20.09,19.46,19.78
04/05/2002,19.33,19.40,18.78,19.13
04/08/2002,20.35,20.46,19.57,19.61
04/09/2002,19.31,19.73,19.30,19.47
04/10/2002,19.22,19.28,18.17,18.19
04/11/2002,18.72,20.35,18.56,20.30
04/12/2002,19.96,20.19,19.31,19.42
04/15/2002,20.13,20.20,19.47,19.82
04/16/2002,18.58,19.03,18.06,18.11
04/17/2002,18.34,19.03,17.90,18.43
04/18/2002,17.82,19.80,17.82,19.29
04/19/2002,18.41,18.96,17.73,18.30
04/22/2002,19.41,20.09,19.34,19.77
04/23/2002,19.23,20.33,19.20,20.28
04/24/2002,20.01,20.86,19.71,20.77
04/25/2002,21.56,21.70,20.86,20.95
04/26/2002,20.72,22.14,20.67,22.14
04/29/2002,23.23,24.50,22.91,24.05
04/30/2002,24.03,24.03,21.64,21.91
05/01/2002,21.44,22.03,19.91,20.06
05/02/2002,20.11,20.51,19.91,20.07
05/03/2002,20.25,20.96,20.05,20.19
05/06/2002,20.99,22.57,20.83,22.56
05/07/2002,22.38,22.59,21.64,21.94
05/08/2002,21.30,21.31,20.21,20.39
05/09/2002,20.84,21.62,20.83,21.56
05/10/2002,21.83,22.71,21.77,22.41
05/13/2002,22.25,22.25,20.67,20.72
05/14/2002,19.87,20.08,19.20,19.35
05/15/2002,19.50,19.65,18.50,19.19
05/16/2002,19.31,19.31,18.48,18.50
05/17/2002,18.01,18.57,17.70,17.70
05/20/2002,18.76,19.42,18.76,19.24
05/21/2002,19.04,20.11,18.99,20.05
05/22/2002,20.25,20.71,19.54,19.58
05/23/2002,19.05,19.16,18.19,18.23
05/24/2002,18.22,19.03,18.22,18.90
05/28/2002,20.21,20.77,20.07,20.31
05/29/2002,20.41,20.79,19.73,20.39
05/30/2002,20.88,21.58,20.42,20.61
05/31/2002,20.26,20.26,19.43,19.98
06/03/2002,20.98,23.37,20.62,23.37
06/04/2002,23.60,24.82,23.31,23.89
06/05/2002,23.52,23.77,22.46,22.61
06/06/2002,22.97,24.64,22.94,24.16
06/07/2002,25.96,26.15,22.98,23.51
06/10/2002,24.18,24.28,23.05,23.72
06/11/2002,23.11,24.50,22.81,24.45
06/12/2002,24.18,25.50,23.85,24.15
06/13/2002,24.65,25.56,23.97,25.02
06/14/2002,28.43,28.78,25.80,25.96
06/17/2002,25.92,25.92,24.60,24.64
06/18/2002,24.75,24.81,24.06,24.24
06/19/2002,25.05,26.08,24.65,26.06
06/20/2002,26.10,27.56,26.00,27.48
06/21/2002,28.38,28.50,26.84,27.23
06/24/2002,27.93,29.02,26.46,26.98
06/25/2002,26.41,27.92,25.49,27.84
06/26/2002,29.99,30.98,28.41,28.42
06/27/2002,27.67,29.24,26.29,26.29
06/28/2002,25.74,25.88,24.88,25.40
07/01/2002,25.71,27.16,25.63,27.11
07/02/2002,27.56,29.78,27.56,28.96
07/03/2002,28.88,31.03,28.76,29.42
07/05/2002,27.30,27.30,25.68,27.11
07/08/2002,28.54,28.78,27.88,28.25
07/09/2002,27.96,30.34,27.79,30.22
07/10/2002,31.40,34.17,30.77,34.10
07/11/2002,34.42,36.35,33.85,33.85
07/12/2002,34.30,34.30,32.41,32.94
07/15/2002,35.07,38.38,34.86,35.03
07/16/2002,35.97,36.82,35.20,36.65
07/17/2002,34.25,36.73,33.62,35.45
07/18/2002,35.20,35.42,33.45,35.12
07/19/2002,36.42,38.17,35.98,38.17
07/22/2002,39.13,42.58,38.57,41.87
07/23/2002,42.27,46.13,42.05,44.92
07/24/2002,48.17,48.46,39.83,39.86
07/25/2002,40.65,42.05,38.89,39.27
07/26/2002,38.61,38.80,35.51,35.51
07/29/2002,33.89,33.89,31.19,31.33
07/30/2002,32.04,32.77,30.60,31.92
07/31/2002,32.78,33.68,32.03,32.03
08/01/2002,32.77,36.95,32.77,36.95
08/02/2002,37.53,43.93,36.86,41.29
08/05/2002,41.95,45.21,41.77,45.08
08/06/2002,43.06,43.06,40.28,42.03
08/07/2002,40.72,41.37,38.65,38.73
08/08/2002,38.53,39.06,36.19,36.33
08/09/2002,37.41,37.48,34.69,35.33
08/12/2002,37.23,37.52,36.83,37.05
08/13/2002,37.24,37.31,34.20,35.82
08/14/2002,35.56,35.99,32.35,32.36
08/15/2002,31.90,32.10,29.43,29.43
08/16/2002,29.88,29.95,28.01,28.81
08/19/2002,29.60,29.73,28.29,28.61
08/20/2002,29.52,30.22,29.18,29.59
08/21/2002,29.18,30.06,28.07,28.23
08/22/2002,28.64,28.64,27.61,27.75
08/23/2002,28.08,29.54,28.08,29.32
08/26/2002,30.73,31.93,29.63,29.89
08/27/2002,29.89,30.80,29.53,30.11
08/28/2002,31.24,33.60,31.19,33.32
08/29/2002,35.42,35.42,33.21,33.67
08/30/2002,33.64,33.64,31.93,32.64
09/03/2002,37.12,39.97,37.12,39.97
09/04/2002,39.21,39.71,37.05,37.44
09/05/2002,39.58,40.41,38.21,38.86
09/06/2002,36.88,37.35,35.99,36.33
09/09/2002,39.10,39.63,36.04,36.45
09/10/2002,35.98,35.98,35.08,35.08
09/11/2002,35.98,34.81,33.72,34.81
09/12/2002,36.24,37.74,36.10,37.50
09/13/2002,38.22,38.52,35.82,35.82
09/16/2002,37.34,38.55,36.64,36.74
09/17/2002,35.87,38.06,35.79,38.01
09/18/2002,38.68,39.71,36.96,37.52
09/19/2002,39.92,40.70,38.92,40.65
09/20/2002,39.93,40.23,38.72,38.98
09/23/2002,40.78,41.18,39.26,39.68
09/24/2002,40.95,41.34,39.57,40.52
09/25/2002,39.65,39.92,36.79,37.33
09/26/2002,36.09,36.15,34.60,34.60
09/27/2002,35.07,36.97,33.96,36.97
09/30/2002,41.07,41.86,38.89,39.69
10/01/2002,37.25,37.61,33.77,34.12
10/02/2002,35.16,36.97,34.42,36.83
10/03/2002,37.33,37.75,36.11,37.31
10/04/2002,39.18,40.29,38.67,39.46
10/07/2002,41.65,42.95,41.04,42.64
10/08/2002,42.09,43.44,39.96,41.02
10/09/2002,42.25,42.58,41.21,42.13
10/10/2002,39.13,39.39,37.54,37.55
10/11/2002,36.36,36.53,35.20,35.70
10/14/2002,36.92,37.18,36.02,36.04
10/15/2002,34.36,34.71,33.79,34.02
10/16/2002,34.91,36.27,34.91,36.00
10/17/2002,34.77,35.13,33.93,34.10
10/18/2002,34.60,34.73,33.34,33.53
10/21/2002,35.34,35.55,33.00,33.11
10/22/2002,34.39,34.76,33.61,34.09
10/23/2002,34.06,35.61,33.20,33.20
10/24/2002,32.99,34.43,32.53,34.03
10/25/2002,33.37,33.37,29.88,30.00
10/28/2002,30.78,31.67,30.31,31.07
10/29/2002,31.53,33.53,31.53,32.27
10/30/2002,32.50,32.50,30.79,31.23
10/31/2002,31.57,31.57,29.69,31.14
11/01/2002,31.57,31.70,28.62,29.30
11/04/2002,29.81,30.90,28.83,30.82
11/05/2002,31.01,31.72,30.43,31.23
11/06/2002,31.89,32.60,30.71,30.73
11/07/2002,31.42,31.85,30.76,31.42
11/08/2002,30.39,31.03,29.10,29.41
11/11/2002,30.63,31.64,30.41,31.30
11/12/2002,31.09,31.20,29.75,30.58
11/13/2002,31.21,31.90,30.50,31.24
11/14/2002,29.69,29.76,28.65,28.67
11/15/2002,27.92,28.23,26.44,26.65
11/18/2002,27.09,27.66,26.73,27.66
11/19/2002,28.12,28.15,26.63,27.41
11/20/2002,26.93,26.93,25.06,25.32
11/21/2002,24.60,24.75,23.41,23.81
11/22/2002,23.99,24.22,23.05,23.16
11/25/2002,23.92,25.42,23.62,24.07
11/26/2002,24.56,26.15,24.56,25.97
11/27/2002,25.15,27.42,23.97,27.25
11/29/2002,27.10,27.70,26.84,27.50
12/02/2002,28.35,28.61,27.28,27.46
12/03/2002,27.79,28.41,27.47,28.33
12/04/2002,29.10,29.51,28.27,28.92
12/05/2002,29.50,30.20,29.26,30.10
12/06/2002,30.64,30.64,28.77,28.88
12/09/2002,30.07,31.20,29.99,30.78
12/10/2002,30.44,30.49,28.65,28.76
12/11/2002,28.92,29.00,27.55,27.76
12/12/2002,27.95,28.16,27.23,27.29
12/13/2002,28.01,28.67,27.56,28.18
12/16/2002,28.25,28.29,26.22,26.24
12/17/2002,26.25,26.82,25.90,26.66
12/18/2002,27.29,28.55,27.29,28.29
12/19/2002,28.26,30.84,27.88,30.21
12/20/2002,28.59,28.75,26.59,26.71
12/23/2002,27.61,27.69,25.87,26.20
12/24/2002,26.39,26.82,26.38,26.49
12/26/2002,26.32,27.57,26.16,27.37
12/27/2002,27.72,29.97,27.52,29.55
12/30/2002,30.69,30.83,29.47,29.62
12/31/2002,29.08,29.62,28.60,28.62
01/02/2003,28.74,28.74,25.32,25.39
01/03/2003,25.55,25.55,24.68,24.68
01/06/2003,25.32,25.42,24.29,24.91
01/07/2003,25.13,25.69,24.91,25.13
01/08/2003,25.62,25.76,25.07,25.53
01/09/2003,24.90,24.90,24.02,24.25
01/10/2003,24.62,24.69,24.15,24.32
01/13/2003,24.95,25.48,24.68,24.90
01/14/2003,25.01,25.09,24.38,24.57
01/15/2003,24.85,26.01,24.85,25.51
01/16/2003,24.92,25.80,24.69,25.01
01/17/2003,25.39,26.00,25.20,25.70
01/21/2003,26.75,27.70,26.73,27.59
01/22/2003,28.16,29.08,27.77,29.01
01/23/2003,28.72,29.19,27.35,27.53
01/24/2003,28.47,32.41,28.45,31.51
01/27/2003,33.31,35.33,32.97,34.69
01/28/2003,34.42,34.47,31.82,31.93
01/29/2003,32.45,33.24,31.05,31.26
01/30/2003,31.38,31.50,30.66,31.32
01/31/2003,31.15,31.66,30.61,31.17
02/03/2003,32.45,32.45,30.87,31.02
02/04/2003,32.74,33.37,32.70,32.76
02/05/2003,32.76,33.22,31.98,33.04
02/06/2003,34.03,34.24,33.12,33.35
02/07/2003,33.30,34.31,33.19,34.01
02/10/2003,35.21,35.66,33.99,33.99
02/11/2003,33.18,33.97,32.72,33.68
02/12/2003,33.88,34.33,33.77,34.33
02/13/2003,34.99,35.20,33.33,33.70
02/14/2003,33.74,33.94,32.42,32.62
02/18/2003,32.12,32.12,31.11,31.11
02/19/2003,31.17,31.72,31.13,31.31
02/20/2003,30.97,31.27,30.86,31.16
02/21/2003,30.98,31.65,30.16,30.25
02/24/2003,31.46,32.31,31.46,31.98
02/25/2003,32.71,33.06,31.60,31.74
02/26/2003,32.12,32.21,31.75,31.94
02/27/2003,31.76,31.85,30.47,30.53
02/28/2003,29.84,29.84,29.06,29.63
03/03/2003,29.78,30.52,29.71,30.43
03/04/2003,31.05,31.98,30.98,31.83
03/05/2003,31.25,31.33,30.38,30.38
03/06/2003,31.04,31.53,30.69,31.37
03/07/2003,32.64,32.81,30.84,31.08
03/10/2003,33.37,33.85,33.08,33.31
03/11/2003,33.32,33.75,32.97,33.61
03/12/2003,33.69,34.40,33.32,33.51
03/13/2003,32.98,32.98,31.67,31.76
03/14/2003,30.85,31.25,30.45,30.98
03/17/2003,31.85,32.62,31.67,31.75
03/18/2003,31.51,31.51,30.24,30.43
03/19/2003,30.82,31.54,30.40,31.54
03/20/2003,31.81,32.00,30.41,30.44
03/21/2003,29.41,29.70,28.44,28.67
03/24/2003,30.53,31.00,30.33,30.39
03/25/2003,30.27,30.50,28.75,28.75
03/26/2003,28.62,28.79,27.89,28.23
03/27/2003,28.94,29.10,27.62,27.96
03/28/2003,28.21,28.25,27.58,27.75
03/31/2003,29.95,30.21,28.57,29.15
04/01/2003,29.58,29.58,28.18,28.36
04/02/2003,27.50,28.12,27.45,28.02
04/03/2003,28.32,28.44,27.54,28.21
04/04/2003,28.35,30.04,28.35,29.13
04/07/2003,28.86,28.86,27.68,28.45
04/08/2003,27.87,27.94,26.86,27.13
04/09/2003,27.08,27.23,26.13,27.11
04/10/2003,26.92,27.13,25.51,25.60
04/11/2003,24.42,25.20,24.31,24.44
04/14/2003,24.83,25.00,23.32,23.41
04/15/2003,23.24,23.42,22.44,22.56
04/16/2003,22.50,22.85,21.95,22.52
04/17/2003,22.11,22.38,21.33,21.50
04/21/2003,21.81,22.35,21.56,21.95
04/22/2003,21.83,21.86,20.26,20.70
04/23/2003,20.86,21.07,20.68,20.80
04/24/2003,21.03,21.27,20.31,20.33
04/25/2003,20.51,20.89,20.36,20.80
04/28/2003,20.89,20.96,20.65,20.84
04/29/2003,20.66,21.33,20.46,20.76
04/30/2003,21.04,21.56,20.87,21.21
05/01/2003,21.35,22.33,21.32,21.59
05/02/2003,21.09,21.42,20.63,20.63
05/05/2003,21.32,21.71,21.06,21.13
05/06/2003,21.00,21.35,20.40,20.80
05/07/2003,21.45,21.58,20.94,21.00
05/08/2003,21.66,21.66,20.70,21.24
05/09/2003,20.85,20.93,19.66,19.69
05/12/2003,19.96,20.02,19.39,19.52
05/13/2003,19.51,20.05,19.35,19.91
05/14/2003,20.02,20.29,19.82,20.00
05/15/2003,19.55,19.79,19.22,19.24
05/16/2003,19.26,19.42,18.24,18.40
05/19/2003,19.49,20.69,19.45,20.51
05/20/2003,20.49,21.68,20.30,21.29
05/21/2003,21.69,21.72,21.21,21.21
05/22/2003,20.99,21.00,19.56,19.78
05/23/2003,20.07,20.08,19.14,19.17
05/27/2003,20.68,20.75,19.66,19.99
05/28/2003,19.79,20.35,19.79,20.03
05/29/2003,19.72,20.74,19.66,20.43
05/30/2003,19.83,19.83,19.44,19.47
06/02/2003,20.35,20.98,20.06,20.85
06/03/2003,20.85,21.22,20.70,20.84
06/04/2003,20.95,20.95,20.50,20.62
06/05/2003,21.21,21.39,20.81,20.83
06/06/2003,20.41,21.44,20.16,21.25
06/09/2003,22.20,22.81,22.12,22.15
06/10/2003,21.87,21.87,20.64,20.64
06/11/2003,20.61,20.72,20.10,20.21
06/12/2003,20.74,21.04,20.39,20.41
06/13/2003,20.57,20.90,20.50,20.66
06/16/2003,21.28,21.28,20.22,20.22
06/17/2003,20.30,20.55,19.78,20.01
06/18/2003,20.25,20.33,19.74,19.76
06/19/2003,19.83,19.99,19.51,19.80
06/20/2003,19.54,19.59,18.89,19.14
06/23/2003,20.16,20.99,20.16,20.58
06/24/2003,20.29,20.89,20.24,20.75
06/25/2003,21.14,21.25,20.48,20.81
06/26/2003,20.19,20.47,19.40,19.40
06/27/2003,19.40,19.64,18.87,19.16
06/30/2003,19.31,19.63,19.21,19.52
07/01/2003,20.49,20.80,19.29,19.46
07/02/2003,18.91,19.40,18.84,19.03
07/03/2003,19.33,19.73,18.86,19.39
07/07/2003,19.99,20.32,19.84,20.06
07/08/2003,19.96,20.05,19.37,19.48
07/09/2003,19.50,19.63,18.93,18.93
07/10/2003,19.26,19.50,19.05,19.19
07/11/2003,18.75,18.89,18.26,18.47
07/14/2003,18.88,19.67,18.70,19.59
07/15/2003,19.70,19.93,19.38,19.55
07/16/2003,19.71,20.15,19.66,19.76
07/17/2003,19.80,20.45,19.80,20.22
07/18/2003,20.14,20.20,19.10,19.11
07/21/2003,20.06,20.36,19.78,19.78
07/22/2003,19.85,20.07,19.10,19.17
07/23/2003,19.44,19.60,18.60,18.64
07/24/2003,18.37,18.65,17.88,18.60
07/25/2003,18.60,18.88,17.65,17.75
07/28/2003,18.69,18.76,18.25,18.36
07/29/2003,18.60,19.50,18.32,18.67
07/30/2003,18.88,19.03,18.73,18.85
07/31/2003,18.82,19.58,18.36,19.49
08/01/2003,20.06,20.77,20.06,20.75
08/04/2003,22.16,22.86,21.25,21.27
08/05/2003,21.61,22.68,21.36,22.68
08/06/2003,23.26,23.89,21.48,21.50
08/07/2003,21.51,21.72,20.09,20.26
08/08/2003,19.78,20.21,19.48,19.59
08/11/2003,20.04,20.31,19.51,19.75
08/12/2003,19.11,19.55,17.75,17.94
08/13/2003,18.31,18.99,18.05,18.77
08/14/2003,18.96,18.96,18.20,18.47
08/15/2003,18.65,18.94,18.15,18.27
08/18/2003,18.72,18.85,18.01,18.18
08/19/2003,17.99,18.38,17.79,17.86
08/20/2003,18.07,18.33,17.81,17.82
08/21/2003,17.64,18.18,17.64,17.84
08/22/2003,17.74,18.63,17.73,18.55
08/25/2003,19.45,19.58,19.21,19.53
08/26/2003,19.77,20.30,19.45,19.49
08/27/2003,19.91,19.93,19.09,19.13
08/28/2003,19.09,19.59,18.45,18.48
08/29/2003,18.53,18.75,18.52,18.63
09/02/2003,19.31,19.83,18.95,19.02
09/03/2003,19.31,19.58,19.21,19.44
09/04/2003,19.58,19.64,18.70,18.71
09/05/2003,18.64,18.69,18.15,18.17
09/08/2003,18.30,18.59,18.25,18.26
09/09/2003,18.48,19.14,18.45,18.85
09/10/2003,19.26,20.15,19.26,20.01
09/11/2003,19.87,20.02,19.19,19.25
09/12/2003,20.58,20.66,18.51,18.68
09/15/2003,19.15,19.35,18.85,19.28
09/16/2003,18.94,18.94,17.95,18.03
09/17/2003,18.03,18.24,17.98,18.15
09/18/2003,18.14,18.15,17.56,17.57
09/19/2003,17.83,17.86,17.52,17.54
09/22/2003,19.08,23.90,19.03,19.65
09/23/2003,19.91,19.97,19.31,19.47
09/24/2003,19.53,21.26,19.44,21.22
09/25/2003,21.11,22.27,21.04,22.26
09/26/2003,22.28,22.73,21.85,22.23
09/29/2003,22.85,22.85,21.64,21.67
09/30/2003,22.04,23.26,22.03,22.72
10/01/2003,22.81,22.82,20.99,21.07
10/02/2003,21.23,21.45,20.71,20.80
10/03/2003,19.94,20.09,18.95,19.50
10/06/2003,20.69,20.69,19.45,19.51
10/07/2003,20.14,20.14,19.40,19.41
10/08/2003,19.26,19.61,19.08,19.18
10/09/2003,18.51,19.28,18.26,18.82
10/10/2003,18.92,18.92,18.42,18.45
10/13/2003,17.62,17.91,17.42,17.55
10/14/2003,17.40,17.79,17.20,17.37
10/15/2003,17.73,17.96,16.98,17.69
10/16/2003,17.58,18.05,16.86,17.19
10/17/2003,16.97,17.85,16.97,17.62
10/20/2003,17.84,18.07,17.04,17.04
10/21/2003,17.16,17.23,16.19,16.55
10/22/2003,17.10,17.98,17.10,17.67
10/23/2003,18.51,18.51,17.48,17.68
10/24/2003,18.25,18.68,17.67,17.71
10/27/2003,17.97,18.18,17.74,18.05
10/28/2003,17.79,17.89,16.77,16.82
10/29/2003,16.85,17.02,16.34,16.43
10/30/2003,18.45,18.45,16.01,16.33
10/31/2003,16.11,16.19,15.79,16.10
11/03/2003,16.33,16.70,16.22,16.55
11/04/2003,16.57,16.78,16.45,16.55
11/05/2003,16.99,17.32,16.55,16.86
11/06/2003,17.00,17.37,16.62,16.74
11/07/2003,16.63,16.93,16.50,16.93
11/10/2003,17.79,17.88,17.53,17.62
11/11/2003,18.14,18.53,17.50,17.54
11/12/2003,17.78,17.85,16.55,16.75
11/13/2003,17.05,17.13,16.43,16.47
11/14/2003,16.63,17.00,16.17,16.94
11/17/2003,18.14,19.36,18.04,18.60
11/18/2003,18.09,19.17,17.78,19.11
11/19/2003,19.14,19.51,18.65,18.80
11/20/2003,19.09,19.61,18.46,19.48
11/21/2003,19.08,19.40,18.82,18.98
11/24/2003,18.91,18.98,17.19,17.44
11/25/2003,17.40,17.87,16.40,16.71
11/26/2003,16.11,17.26,16.02,16.23
11/28/2003,16.51,16.62,16.16,16.32
12/01/2003,16.74,17.03,16.17,16.77
12/02/2003,16.89,16.89,16.17,16.27
12/03/2003,16.08,16.68,15.77,16.63
12/04/2003,16.48,16.83,16.29,16.30
12/05/2003,16.76,17.32,16.50,17.09
12/08/2003,17.55,17.59,16.52,16.54
12/09/2003,16.63,17.80,16.56,17.63
12/10/2003,17.66,18.27,17.58,17.87
12/11/2003,17.95,17.95,16.51,16.73
12/12/2003,16.19,16.98,16.09,16.41
12/15/2003,15.80,17.42,15.79,17.23
12/16/2003,17.27,17.45,15.90,15.93
12/17/2003,16.12,16.27,15.52,15.58
12/18/2003,15.59,16.19,14.66,16.16
12/19/2003,16.66,16.81,15.71,16.42
12/22/2003,17.06,17.31,16.61,16.94
12/23/2003,17.32,17.40,16.29,16.49
12/24/2003,16.65,16.77,16.24,16.66
12/26/2003,16.76,17.49,16.63,17.45
12/29/2003,17.81,17.86,17.07,17.09
12/30/2003,17.32,17.97,17.20,17.68
12/31/2003,17.49,18.86,17.41,18.31
01/02/2004,17.96,18.68,17.54,18.22
01/05/2004,18.45,18.49,17.44,17.49
01/06/2004,17.66,17.67,16.19,16.73
01/07/2004,16.72,16.75,15.50,15.50
01/08/2004,15.42,15.68,15.32,15.61
01/09/2004,16.15,16.88,15.57,16.75
01/12/2004,17.32,17.46,16.79,16.82
01/13/2004,16.60,18.33,16.53,18.04
01/14/2004,17.29,17.30,16.40,16.75
01/15/2004,17.07,17.31,15.49,15.56
01/16/2004,15.40,15.44,14.90,15.00
01/20/2004,15.77,16.13,15.09,15.21
01/21/2004,36.55,36.55,14.24,14.34
01/22/2004,14.20,14.87,14.01,14.71
01/23/2004,14.73,15.05,14.56,14.84
01/26/2004,15.78,15.78,14.52,14.55
01/27/2004,15.28,15.44,14.74,15.35
01/28/2004,15.37,17.06,15.29,16.78
01/29/2004,16.88,17.66,16.79,17.14
01/30/2004,16.55,17.35,16.55,16.63
02/02/2004,17.45,17.56,16.67,17.11
02/03/2004,17.29,17.78,17.17,17.34
02/04/2004,17.84,18.06,17.46,17.87
02/05/2004,17.91,17.99,17.60,17.71
02/06/2004,17.71,17.71,15.94,16.00
02/09/2004,16.54,16.82,16.12,16.39
02/10/2004,16.41,16.76,15.84,15.94
02/11/2004,15.90,16.16,15.26,15.39
02/12/2004,15.36,15.72,15.23,15.31
02/13/2004,15.12,16.03,14.86,15.58
02/17/2004,15.63,15.96,15.32,15.40
02/18/2004,15.51,15.76,15.30,15.59
02/19/2004,15.33,15.97,15.20,15.80
02/20/2004,15.85,16.55,15.82,16.04
02/23/2004,16.50,16.78,16.25,16.29
02/24/2004,16.38,16.76,15.77,15.90
02/25/2004,15.58,16.05,14.93,14.93
02/26/2004,15.32,15.33,14.69,14.83
02/27/2004,13.80,14.77,13.80,14.55
03/01/2004,14.91,15.05,14.40,14.44
03/02/2004,14.59,14.89,14.18,14.86
03/03/2004,14.73,15.27,14.47,14.55
03/04/2004,14.45,14.50,14.19,14.40
03/05/2004,14.81,14.82,13.83,14.48
03/08/2004,14.83,15.83,14.54,15.79
03/09/2004,15.57,16.74,15.56,16.60
03/10/2004,16.12,18.70,16.11,18.67
03/11/2004,18.81,20.69,17.63,20.67
03/12/2004,19.94,20.08,18.06,18.30
03/15/2004,18.98,21.39,18.86,21.13
03/16/2004,20.27,20.94,19.86,20.34
03/17/2004,19.54,19.55,17.98,18.11
03/18/2004,18.38,19.23,18.35,18.53
03/19/2004,17.98,19.25,17.89,19.15
03/22/2004,20.61,22.67,20.61,21.58
03/23/2004,21.06,21.33,20.01,20.67
03/24/2004,20.24,20.83,19.45,19.81
03/25/2004,19.58,19.58,17.61,17.88
03/26/2004,18.19,18.23,16.67,17.33
03/29/2004,17.11,17.17,16.29,16.50
03/30/2004,16.68,16.80,16.13,16.28
03/31/2004,16.33,16.96,16.23,16.74
04/01/2004,16.76,17.25,16.65,16.65
04/02/2004,15.21,16.55,15.21,15.64
04/05/2004,16.17,16.64,14.81,14.97
04/06/2004,15.35,15.53,15.07,15.32
04/07/2004,15.41,16.36,15.34,15.76
04/08/2004,14.96,16.82,14.96,16.26
04/12/2004,15.71,16.12,15.00,15.28
04/13/2004,15.29,17.98,15.29,17.26
04/14/2004,17.29,17.71,15.60,15.62
04/15/2004,16.02,16.78,15.22,15.74
04/16/2004,15.59,15.69,14.77,14.94
04/19/2004,15.73,16.08,15.33,15.42
04/20/2004,15.24,16.72,14.79,16.67
04/21/2004,16.61,16.94,15.55,15.60
04/22/2004,15.89,15.98,13.86,14.61
04/23/2004,12.89,14.56,12.89,14.01
04/26/2004,14.75,15.22,14.39,14.77
04/27/2004,15.05,15.17,14.37,15.07
04/28/2004,15.55,16.54,15.55,16.29
04/29/2004,16.36,17.27,15.87,16.60
04/30/2004,16.27,17.23,16.14,17.19
05/03/2004,17.69,17.72,16.61,16.62
05/04/2004,16.80,17.13,15.97,16.55
05/05/2004,16.43,16.55,15.64,15.77
05/06/2004,16.45,17.67,16.45,17.05
05/07/2004,17.22,18.17,16.44,18.13
05/10/2004,19.44,20.20,18.99,19.77
05/11/2004,19.23,19.28,17.94,18.57
05/12/2004,18.79,20.41,18.14,18.14
05/13/2004,18.78,18.92,17.97,18.86
05/14/2004,18.66,19.27,18.06,18.47
05/17/2004,19.70,20.45,19.65,19.96
05/18/2004,19.60,19.70,19.14,19.33
05/19/2004,18.48,18.93,17.58,18.93
05/20/2004,18.60,19.25,18.55,18.67
05/21/2004,18.73,18.74,18.00,18.49
05/24/2004,18.79,18.82,17.96,18.08
05/25/2004,18.41,18.42,15.73,15.96
05/26/2004,16.09,16.30,15.78,15.97
05/27/2004,15.74,15.86,15.19,15.28
05/28/2004,15.44,15.65,15.39,15.50
06/01/2004,16.60,16.96,16.19,16.30
06/02/2004,16.05,16.70,15.95,16.08
06/03/2004,16.43,17.04,16.16,17.03
06/04/2004,16.24,16.90,15.82,16.78
06/07/2004,16.60,16.70,15.33,15.39
06/08/2004,15.79,15.88,15.00,15.01
06/09/2004,14.56,15.46,14.56,15.39
06/10/2004,15.33,15.35,14.92,15.04
06/11/2004,15.04,15.04,15.04,15.04
06/14/2004,15.54,16.36,15.54,16.07
06/15/2004,15.34,15.35,14.72,15.05
06/16/2004,14.83,15.22,14.48,14.79
06/17/2004,15.06,15.58,15.00,15.15
06/18/2004,14.74,15.25,14.51,14.99
06/21/2004,15.61,15.62,14.96,15.26
06/22/2004,15.44,15.64,14.31,14.31
06/23/2004,14.60,14.82,13.75,13.98
06/24/2004,14.39,14.97,14.16,14.81
06/25/2004,14.78,15.29,14.47,15.19
06/28/2004,15.28,16.13,15.19,16.07
06/29/2004,15.22,16.28,15.22,15.47
06/30/2004,15.27,15.73,14.25,14.34
07/01/2004,14.74,15.57,14.41,15.20
07/02/2004,15.23,15.45,14.80,15.08
07/06/2004,16.25,16.75,16.13,16.25
07/07/2004,16.36,16.47,15.59,15.81
07/08/2004,15.86,16.36,15.50,16.20
07/09/2004,16.01,16.03,15.71,15.78
07/12/2004,15.25,15.61,14.61,14.96
07/13/2004,14.86,15.08,14.28,14.46
07/14/2004,14.90,16.59,13.34,13.76
07/15/2004,13.94,14.73,13.60,14.71
07/16/2004,14.27,14.58,13.95,14.34
07/19/2004,15.17,15.83,14.86,15.17
07/20/2004,15.53,15.57,13.98,14.17
07/21/2004,14.00,16.46,13.91,16.41
07/22/2004,16.65,17.10,15.29,15.75
07/23/2004,15.82,16.94,15.82,16.50
07/26/2004,17.22,17.93,16.98,17.30
07/27/2004,17.24,17.34,16.30,16.55
07/28/2004,16.77,17.41,15.94,16.15
07/29/2004,16.00,16.12,15.42,15.68
07/30/2004,15.85,15.89,15.27,15.32
08/02/2004,16.42,16.58,15.22,15.37
08/03/2004,15.56,16.05,15.28,16.03
08/04/2004,16.33,16.65,15.82,16.21
08/05/2004,16.19,18.41,16.17,18.32
08/06/2004,18.21,19.68,18.18,19.34
08/09/2004,19.97,19.97,18.63,18.89
08/10/2004,18.80,18.86,17.25,17.47
08/11/2004,18.15,18.49,17.84,18.04
08/12/2004,18.61,19.30,18.36,19.08
08/13/2004,18.91,19.25,17.97,17.98
08/16/2004,19.28,19.28,17.42,17.57
08/17/2004,16.58,17.28,16.16,17.02
08/18/2004,17.55,17.55,16.13,16.23
08/19/2004,16.54,17.55,16.31,16.96
08/20/2004,16.99,17.04,15.78,16.00
08/23/2004,16.68,16.71,15.79,15.88
08/24/2004,15.63,15.81,15.33,15.33
08/25/2004,15.40,15.76,14.81,14.98
08/26/2004,15.22,15.22,14.76,14.91
08/27/2004,14.91,15.02,14.67,14.71
08/30/2004,15.35,15.58,15.30,15.44
08/31/2004,15.64,15.85,15.28,15.29
09/01/2004,15.39,15.39,14.72,14.91
09/02/2004,14.97,15.05,14.18,14.28
09/03/2004,14.36,14.38,13.79,13.91
09/07/2004,14.52,14.64,14.03,14.07
09/08/2004,13.41,14.31,13.41,14.06
09/09/2004,14.12,14.41,13.70,14.01
09/10/2004,13.90,14.23,13.69,13.76
09/13/2004,13.64,13.78,13.16,13.17
09/14/2004,13.50,13.89,13.50,13.56
09/15/2004,13.88,14.67,13.68,14.64
09/16/2004,14.29,14.66,14.27,14.39
09/17/2004,14.11,14.43,13.93,14.03
09/20/2004,13.98,15.29,13.98,14.43
09/21/2004,15.98,15.98,13.38,13.66
09/22/2004,15.28,15.30,13.95,14.74
09/23/2004,14.85,15.08,14.61,14.80
09/24/2004,14.93,14.94,14.08,14.28
09/27/2004,14.86,31.36,14.55,14.62
09/28/2004,14.73,14.84,13.69,13.83
09/29/2004,14.09,14.14,13.20,13.21
09/30/2004,13.49,13.67,13.20,13.34
10/01/2004,13.11,13.11,12.60,12.75
10/04/2004,13.05,13.45,12.99,13.41
10/05/2004,13.51,14.19,13.51,13.95
10/06/2004,14.01,14.10,13.24,13.28
10/07/2004,13.33,14.66,13.32,14.50
10/08/2004,14.70,15.52,13.78,15.05
10/11/2004,14.69,15.27,14.28,14.71
10/12/2004,15.21,15.69,14.91,15.05
10/13/2004,13.92,15.63,13.92,15.42
10/14/2004,15.22,16.56,15.22,16.43
10/15/2004,16.28,16.49,14.72,15.04
10/18/2004,16.16,16.16,14.64,14.71
10/19/2004,16.32,16.32,14.32,15.13
10/20/2004,15.46,15.53,14.80,14.85
10/21/2004,14.98,15.19,14.28,14.54
10/22/2004,14.59,15.41,14.31,15.28
10/25/2004,16.07,16.71,16.02,16.58
10/26/2004,19.54,16.87,15.97,16.39
10/27/2004,16.48,16.53,15.66,15.72
10/28/2004,16.02,16.05,15.36,15.39
10/29/2004,15.83,16.29,14.96,16.27
11/01/2004,16.43,16.76,16.18,16.27
11/02/2004,15.99,16.32,15.21,16.18
11/03/2004,15.05,15.18,13.79,14.04
11/04/2004,13.83,14.02,12.95,13.97
11/05/2004,13.67,14.10,13.23,13.84
11/08/2004,2.58,14.48,13.68,13.80
11/09/2004,12.89,13.96,12.89,13.61
11/10/2004,13.16,13.51,12.79,13.08
11/11/2004,13.11,13.12,12.64,13.04
11/12/2004,13.24,13.48,13.04,13.33
11/15/2004,14.05,14.06,13.25,13.38
11/16/2004,13.41,13.67,13.20,13.21
11/17/2004,13.20,13.39,12.77,13.21
11/18/2004,13.22,13.29,12.96,12.98
11/19/2004,12.79,13.83,12.77,13.50
11/22/2004,13.71,13.71,12.94,12.97
11/23/2004,12.78,12.91,12.57,12.67
11/24/2004,12.58,12.89,12.56,12.72
11/26/2004,14.98,14.98,12.59,12.79
11/29/2004,12.99,13.69,12.93,13.30
11/30/2004,13.27,13.38,13.07,13.24
12/01/2004,13.10,13.12,12.77,12.97
12/02/2004,12.97,13.04,12.72,12.98
12/03/2004,13.02,13.06,12.40,12.96
12/06/2004,12.95,13.40,12.93,13.19
12/07/2004,13.07,13.74,12.96,13.67
12/08/2004,13.52,13.68,13.18,13.19
12/09/2004,13.52,13.71,12.77,12.88
12/10/2004,13.05,13.15,12.68,12.76
12/13/2004,12.37,12.61,12.13,12.54
12/14/2004,12.55,12.97,12.21,12.73
12/15/2004,12.41,12.88,12.23,12.35
12/16/2004,12.34,12.59,11.96,12.27
12/17/2004,12.34,12.75,11.87,11.95
12/20/2004,12.26,12.34,11.77,11.83
12/21/2004,11.78,12.00,11.37,11.55
12/22/2004,11.42,11.71,11.37,11.45
12/23/2004,11.41,11.64,11.14,11.23
12/27/2004,11.53,12.16,11.53,12.14
12/28/2004,12.25,12.40,11.97,12.00
12/29/2004,11.61,11.79,11.61,11.62
12/30/2004,12.25,12.61,12.18,12.56
12/31/2004,12.42,13.29,12.42,13.29
01/03/2005,13.39,14.23,13.25,14.08
01/04/2005,14.01,14.45,13.93,13.98
01/05/2005,13.98,14.09,13.26,14.09
01/06/2005,14.09,14.09,13.33,13.58
01/07/2005,13.47,13.51,12.94,13.49
01/10/2005,13.92,13.93,12.94,13.23
01/11/2005,13.44,13.68,13.05,13.19
01/12/2005,13.94,13.94,12.54,12.56
01/13/2005,12.70,12.86,12.37,12.84
01/14/2005,12.68,12.82,12.29,12.43
01/18/2005,13.13,13.15,12.30,12.47
01/19/2005,12.47,13.21,12.41,13.18
01/20/2005,13.37,14.11,13.28,13.83
01/21/2005,13.75,14.46,13.40,14.36
01/24/2005,14.38,14.75,14.17,14.65
01/25/2005,14.34,14.36,13.88,14.06
01/26/2005,13.84,13.84,13.06,13.44
01/27/2005,13.50,13.57,12.96,13.24
01/28/2005,13.15,13.56,12.83,13.24
01/31/2005,13.63,13.63,12.79,12.82
02/01/2005,12.80,20.13,12.02,12.03
02/02/2005,12.01,12.06,11.52,11.66
02/03/2005,12.03,12.12,11.72,11.79
02/04/2005,11.97,11.97,10.90,11.21
02/07/2005,11.53,11.75,11.36,11.73
02/08/2005,11.66,11.67,11.45,11.60
02/09/2005,11.52,12.02,11.41,12.00
02/10/2005,11.98,11.99,11.38,11.51
02/11/2005,11.64,11.82,11.25,11.43
02/14/2005,11.28,11.86,11.18,11.52
02/15/2005,11.57,11.76,11.13,11.27
02/16/2005,11.40,11.50,11.03,11.10
02/17/2005,11.25,11.91,11.21,11.77
02/18/2005,11.99,12.12,11.18,11.18
02/22/2005,12.18,13.20,12.09,13.14
02/23/2005,12.94,12.94,12.30,12.39
02/24/2005,12.51,12.51,11.48,11.57
02/25/2005,11.75,11.78,10.92,11.49
02/28/2005,11.89,12.50,11.73,12.08
03/01/2005,11.95,12.10,11.66,12.04
03/02/2005,12.88,12.91,12.20,12.50
03/03/2005,12.28,13.07,12.23,12.93
03/04/2005,12.49,12.50,11.94,11.94
03/07/2005,12.36,12.60,12.05,12.26
03/08/2005,12.06,12.50,11.95,12.40
03/09/2005,12.23,12.72,12.20,12.70
03/10/2005,12.62,12.97,12.42,12.49
03/11/2005,12.29,12.98,12.11,12.80
03/14/2005,12.82,12.99,12.36,12.39
03/15/2005,12.44,13.22,12.33,13.15
03/16/2005,13.30,13.81,13.19,13.49
03/17/2005,13.25,13.67,13.20,13.29
03/18/2005,13.65,13.67,13.08,13.14
03/21/2005,13.62,13.98,13.33,13.61
03/22/2005,13.76,14.28,13.15,14.27
03/23/2005,14.61,14.89,13.88,14.06
03/24/2005,13.86,13.88,12.97,13.42
03/28/2005,14.01,14.01,13.44,13.75
03/29/2005,13.96,14.68,13.38,14.49
03/30/2005,14.47,14.47,13.64,13.64
03/31/2005,13.71,14.10,13.57,14.02
04/01/2005,13.64,14.38,12.92,14.09
04/04/2005,14.53,14.76,13.96,14.11
04/05/2005,14.10,14.11,13.66,13.68
04/06/2005,13.75,13.76,12.89,13.15
04/07/2005,12.92,12.96,12.30,12.33
04/08/2005,12.06,12.65,11.52,12.62
04/11/2005,12.09,12.46,11.82,11.98
04/12/2005,11.66,12.83,11.19,11.30
04/13/2005,11.68,13.44,11.27,13.31
04/14/2005,13.40,14.60,12.67,14.53
04/15/2005,14.92,18.05,14.71,17.74
04/18/2005,18.33,18.59,16.41,16.56
04/19/2005,15.28,15.97,14.81,14.96
04/20/2005,14.86,17.25,14.52,16.92
04/21/2005,16.22,16.22,14.26,14.41
04/22/2005,14.54,16.32,14.20,15.38
04/25/2005,15.29,15.47,14.60,14.62
04/26/2005,14.27,15.15,14.27,14.91
04/27/2005,14.62,15.93,14.43,14.87
04/28/2005,14.19,16.87,14.19,16.86
04/29/2005,15.75,16.92,15.26,15.31
05/02/2005,15.45,16.01,15.08,15.12
05/03/2005,17.89,17.89,14.53,14.53
05/04/2005,14.44,15.38,13.70,13.85
05/05/2005,13.48,15.82,13.43,13.98
05/06/2005,13.29,14.06,13.11,14.05
05/09/2005,14.11,14.56,13.53,13.75
05/10/2005,14.05,15.11,14.03,14.91
05/11/2005,14.69,15.80,14.31,14.45
05/12/2005,14.43,16.23,14.16,16.12
05/13/2005,15.88,17.70,15.40,16.32
05/16/2005,16.87,16.87,15.67,15.68
05/17/2005,15.92,16.21,14.45,14.57
05/18/2005,14.11,14.18,13.30,13.63
05/19/2005,13.35,14.02,13.25,13.32
05/20/2005,13.57,13.73,13.07,13.14
05/23/2005,13.38,13.45,12.75,12.95
05/24/2005,13.12,13.30,12.53,12.69
05/25/2005,12.83,13.11,12.58,12.58
05/26/2005,12.23,12.38,11.65,12.24
05/27/2005,12.06,12.43,12.06,12.15
05/31/2005,12.69,13.45,12.67,13.29
06/01/2005,13.34,13.34,12.17,12.36
06/02/2005,12.35,12.43,11.80,11.84
06/03/2005,11.78,12.49,11.52,12.15
06/06/2005,12.68,26.83,12.21,12.28
06/07/2005,12.22,12.43,11.47,12.39
06/08/2005,13.10,13.11,12.05,12.70
06/09/2005,12.69,13.07,12.06,12.08
06/10/2005,12.16,12.40,11.90,11.96
06/13/2005,12.12,12.12,11.31,11.65
06/14/2005,11.65,12.02,11.52,11.79
06/15/2005,11.22,11.96,11.05,11.46
06/16/2005,11.24,11.36,11.04,11.15
06/17/2005,10.83,11.64,10.78,11.48
06/20/2005,12.51,12.53,11.31,11.47
06/21/2005,11.52,11.67,11.01,11.08
06/22/2005,10.96,11.31,10.81,11.05
06/23/2005,11.19,12.13,10.96,12.13
06/24/2005,12.27,12.32,11.95,12.18
06/27/2005,12.73,12.78,12.38,12.52
06/28/2005,12.31,12.31,11.55,11.58
06/29/2005,11.54,11.78,11.44,11.77
06/30/2005,11.72,12.10,11.50,12.04
07/01/2005,11.75,11.92,11.38,11.40
07/05/2005,12.41,12.41,11.53,11.68
07/06/2005,11.67,12.33,11.54,12.27
07/07/2005,13.91,13.92,12.48,12.49
07/08/2005,12.24,12.29,11.09,11.45
07/11/2005,10.96,11.41,10.53,11.28
07/12/2005,11.03,11.37,10.85,10.95
07/13/2005,11.09,11.44,10.80,10.84
07/14/2005,10.87,11.13,10.50,10.81
07/15/2005,10.61,10.90,10.13,10.33
07/18/2005,11.09,11.09,10.77,10.77
07/19/2005,10.63,10.79,10.36,10.45
07/20/2005,10.80,10.94,9.88,10.23
07/21/2005,10.23,11.21,10.23,10.97
07/22/2005,11.01,11.05,10.51,10.52
07/25/2005,11.12,36.56,10.70,11.10
07/26/2005,11.11,11.25,10.92,10.99
07/27/2005,11.03,11.03,10.34,10.36
07/28/2005,10.40,10.58,10.27,10.52
07/29/2005,10.24,11.73,10.24,11.57
08/01/2005,11.75,12.23,11.36,12.08
08/02/2005,12.00,12.03,11.69,11.75
08/03/2005,11.90,12.01,11.62,11.83
08/04/2005,12.12,12.57,11.99,12.52
08/05/2005,11.82,12.92,11.82,12.48
08/08/2005,12.56,13.29,12.56,13.21
08/09/2005,12.25,12.78,12.24,12.40
08/10/2005,12.03,12.56,11.51,12.38
08/11/2005,12.34,12.94,11.88,12.42
08/12/2005,12.36,12.98,12.18,12.74
08/15/2005,12.87,12.99,12.08,12.26
08/16/2005,12.37,13.89,12.28,13.52
08/17/2005,13.35,13.76,12.78,13.30
08/18/2005,13.47,13.88,13.01,13.42
08/19/2005,12.84,13.85,12.61,13.42
08/22/2005,13.67,13.89,13.20,13.42
08/23/2005,13.63,14.05,13.30,13.34
08/24/2005,13.56,14.18,13.00,14.17
08/25/2005,13.92,14.12,13.66,13.73
08/26/2005,13.79,14.20,13.65,13.72
08/29/2005,14.34,14.41,13.38,13.52
08/30/2005,13.49,14.18,13.47,13.65
08/31/2005,13.37,13.63,12.56,12.60
09/01/2005,12.86,13.37,12.31,13.15
09/02/2005,13.21,13.72,13.03,13.57
09/06/2005,14.17,14.18,12.90,12.93
09/07/2005,13.06,13.20,12.44,12.52
09/08/2005,12.72,12.94,12.37,12.93
09/09/2005,12.46,12.65,11.96,11.98
09/12/2005,11.66,11.89,11.45,11.65
09/13/2005,11.76,12.48,11.75,12.39
09/14/2005,12.79,13.26,12.67,12.91
09/15/2005,12.72,13.17,12.28,12.49
09/16/2005,11.89,11.93,11.07,11.22
09/19/2005,12.17,12.46,12.04,12.14
09/20/2005,12.23,12.96,11.83,12.64
09/21/2005,13.07,13.91,12.96,13.79
09/22/2005,13.85,14.39,13.31,13.33
09/23/2005,13.64,13.88,12.75,12.96
09/26/2005,13.27,13.47,12.64,13.04
09/27/2005,13.06,13.46,12.51,12.76
09/28/2005,12.60,12.98,12.37,12.63
09/29/2005,12.92,13.23,12.15,12.24
09/30/2005,12.42,12.44,11.92,11.92
10/03/2005,12.37,12.62,11.98,12.46
10/04/2005,12.50,13.21,12.11,13.20
10/05/2005,13.15,14.58,12.97,14.55
10/06/2005,14.53,15.63,14.04,14.96
10/07/2005,14.56,14.82,14.30,14.59
10/10/2005,14.93,15.61,14.87,15.55
10/11/2005,15.35,15.70,15.06,15.63
10/12/2005,15.56,16.27,15.04,16.22
10/13/2005,16.32,17.19,15.98,16.47
10/14/2005,15.99,16.03,14.83,14.87
10/17/2005,15.30,15.30,14.58,14.67
10/18/2005,14.92,15.40,14.79,15.33
10/19/2005,15.63,15.86,13.47,13.50
10/20/2005,14.18,16.19,13.98,16.11
10/21/2005,15.53,16.27,15.26,16.13
10/24/2005,16.18,16.44,14.61,14.74
10/25/2005,14.96,15.30,14.20,14.53
10/26/2005,14.80,14.88,13.72,14.59
10/27/2005,14.73,16.30,14.57,16.02
10/28/2005,15.45,15.61,14.11,14.25
10/31/2005,14.04,15.39,13.93,15.32
11/01/2005,14.85,15.66,14.65,14.85
11/02/2005,14.99,14.99,13.38,13.48
11/03/2005,13.12,13.23,12.50,13.00
11/04/2005,12.88,13.62,12.69,13.17
11/07/2005,13.11,13.65,12.76,13.10
11/08/2005,13.61,13.61,13.04,13.08
11/09/2005,13.14,13.36,12.42,12.80
11/10/2005,12.68,13.17,11.73,11.90
11/11/2005,11.82,11.96,11.63,11.63
11/14/2005,11.99,12.34,11.77,12.18
11/15/2005,12.16,12.69,11.70,12.23
11/16/2005,12.22,12.68,12.17,12.26
11/17/2005,11.92,12.20,11.25,11.25
11/18/2005,11.19,11.67,10.96,11.12
11/21/2005,11.18,11.38,10.71,10.82
11/22/2005,11.01,11.10,10.50,10.60
11/23/2005,10.96,11.03,10.67,10.96
11/25/2005,11.04,11.24,10.88,10.88
11/28/2005,11.34,11.99,11.33,11.84
11/29/2005,11.77,11.96,11.61,11.89
11/30/2005,11.84,12.13,11.55,12.06
12/01/2005,12.09,12.23,11.14,11.24
12/02/2005,11.10,11.23,10.94,11.01
12/05/2005,11.45,11.68,11.40,11.60
12/06/2005,11.16,11.59,10.96,11.52
12/07/2005,11.49,12.44,11.45,12.18
12/08/2005,11.88,12.41,11.73,12.21
12/09/2005,11.91,12.20,11.56,11.69
12/12/2005,10.86,11.81,10.83,11.47
12/13/2005,11.18,11.42,10.74,11.11
12/14/2005,10.75,10.79,10.39,10.48
12/15/2005,10.66,11.11,10.37,10.73
12/16/2005,10.70,10.75,10.15,10.68
12/19/2005,11.11,11.38,10.65,11.38
12/20/2005,11.32,11.45,11.00,11.19
12/21/2005,10.71,11.07,10.34,10.81
12/22/2005,10.82,10.89,10.28,10.29
12/23/2005,10.37,10.48,10.24,10.27
12/27/2005,10.97,11.65,10.83,11.57
12/28/2005,11.55,11.64,11.26,11.35
12/29/2005,11.36,11.67,11.14,11.61
12/30/2005,11.96,12.07,11.55,12.07
01/03/2006,12.25,12.51,10.99,11.14
01/04/2006,11.22,11.71,10.97,11.37
01/05/2006,11.43,11.84,11.31,11.31
01/06/2006,11.23,11.50,10.81,11.00
01/09/2006,11.35,11.35,10.98,11.13
01/10/2006,11.39,11.39,10.84,10.86
01/11/2006,11.03,11.16,10.83,10.94
01/12/2006,10.98,11.38,10.94,11.20
01/13/2006,11.40,11.61,11.11,11.23
01/17/2006,12.13,12.46,11.87,11.91
01/18/2006,12.62,12.70,12.20,12.25
01/19/2006,12.12,12.34,11.65,11.98
01/20/2006,12.10,14.56,11.89,14.56
01/23/2006,14.44,14.48,13.58,13.93
01/24/2006,13.79,13.83,13.14,13.31
01/25/2006,12.95,13.38,12.62,12.87
01/26/2006,12.89,12.91,12.19,12.42
01/27/2006,12.27,12.33,11.72,11.97
01/30/2006,12.22,12.46,12.07,12.39
01/31/2006,12.45,13.06,12.45,12.95
02/01/2006,13.03,13.03,12.34,12.36
02/02/2006,12.54,13.47,12.48,13.23
02/03/2006,13.37,13.70,12.64,12.96
02/06/2006,13.43,13.43,12.99,13.04
02/07/2006,13.20,13.67,12.97,13.59
02/08/2006,41.60,13.61,12.76,12.83
02/09/2006,12.56,13.15,12.27,13.12
02/10/2006,13.35,13.73,12.69,12.87
02/13/2006,13.34,13.70,13.05,13.35
02/14/2006,13.09,13.15,12.01,12.25
02/15/2006,12.43,12.95,12.21,12.31
02/16/2006,12.19,12.29,11.13,11.48
02/17/2006,11.64,12.21,11.52,12.01
02/21/2006,12.36,12.64,12.28,12.41
02/22/2006,12.27,12.30,11.68,11.88
02/23/2006,11.86,11.97,11.58,11.87
02/24/2006,11.94,12.06,11.42,11.46
02/27/2006,11.79,11.83,11.40,11.59
02/28/2006,11.74,12.36,11.71,12.34
03/01/2006,12.05,12.07,11.52,11.54
03/02/2006,11.79,11.95,11.56,11.72
03/03/2006,12.03,12.10,11.36,11.96
03/06/2006,12.22,12.91,12.22,12.74
03/07/2006,12.92,13.34,12.64,12.66
03/08/2006,12.83,13.34,12.26,12.32
03/09/2006,12.21,12.69,12.01,12.68
03/10/2006,12.52,12.60,11.79,11.85
03/13/2006,11.72,11.75,10.89,11.37
03/14/2006,11.61,11.72,10.53,10.74
03/15/2006,11.17,11.54,10.98,11.35
03/16/2006,10.59,12.05,10.57,11.98
03/17/2006,11.56,12.20,11.53,12.12
03/20/2006,11.23,12.21,11.13,11.79
03/21/2006,11.71,11.89,11.17,11.62
03/22/2006,11.71,11.79,11.11,11.21
03/23/2006,11.19,11.57,11.11,11.17
03/24/2006,11.23,11.48,11.09,11.19
03/27/2006,11.46,11.72,11.41,11.46
03/28/2006,11.69,11.90,11.38,11.58
03/29/2006,11.46,11.57,10.79,10.95
03/30/2006,11.03,11.73,10.70,11.57
03/31/2006,11.42,11.65,11.27,11.39
04/03/2006,11.47,11.62,11.03,11.57
04/04/2006,11.66,11.80,11.09,11.14
04/05/2006,11.24,11.36,11.06,11.13
04/06/2006,11.34,11.74,11.25,11.45
04/07/2006,11.44,12.31,11.20,12.26
04/10/2006,12.44,12.49,12.04,12.19
04/11/2006,12.09,13.06,12.06,13.00
04/12/2006,13.08,13.90,12.66,12.76
04/13/2006,12.93,13.00,12.28,12.38
04/17/2006,12.80,13.02,12.27,12.58
04/18/2006,12.55,12.55,11.31,11.40
04/19/2006,11.52,11.80,11.23,11.32
04/20/2006,11.30,11.67,11.02,11.64
04/21/2006,11.24,11.98,11.19,11.59
04/24/2006,12.26,12.42,11.67,11.75
04/25/2006,11.71,12.19,11.59,11.75
04/26/2006,11.76,11.79,11.34,11.76
04/27/2006,12.27,12.52,11.55,11.84
04/28/2006,12.13,12.13,11.42,11.59
05/01/2006,11.83,12.59,11.75,12.54
05/02/2006,12.20,12.27,11.93,11.99
05/03/2006,12.21,12.45,11.95,11.99
05/04/2006,11.92,12.16,11.71,11.86
05/05/2006,11.39,11.62,11.18,11.62
05/08/2006,11.98,12.06,11.81,12.00
05/09/2006,12.10,12.15,11.88,11.99
05/10/2006,12.22,12.32,11.78,11.78
05/11/2006,12.33,12.92,11.99,12.49
05/12/2006,12.71,14.26,12.71,14.19
05/15/2006,15.12,15.13,13.44,13.57
05/16/2006,13.49,13.61,12.98,13.35
05/17/2006,13.83,16.26,13.39,16.26
05/18/2006,15.54,17.09,14.96,16.99
05/19/2006,16.16,18.01,15.90,17.18
05/22/2006,18.55,19.62,16.73,17.72
05/23/2006,16.70,18.26,15.36,18.26
05/24/2006,17.87,19.87,17.13,17.36
05/25/2006,16.67,16.67,15.31,15.50
05/26/2006,14.92,15.04,14.26,14.26
05/30/2006,15.39,18.72,15.39,18.66
05/31/2006,18.09,18.09,16.41,16.44
06/01/2006,16.47,16.56,14.48,14.52
06/02/2006,14.17,14.97,13.92,14.32
06/05/2006,14.97,17.14,14.97,16.65
06/06/2006,16.72,18.56,16.65,17.34
06/07/2006,15.83,17.86,15.83,17.80
06/08/2006,17.92,20.75,17.88,18.35
06/09/2006,17.90,18.45,17.07,18.12
06/12/2006,18.13,21.25,17.89,20.96
06/13/2006,20.95,23.81,20.27,23.81
06/14/2006,23.45,23.49,21.45,21.46
06/15/2006,21.05,21.14,15.65,15.90
06/16/2006,16.56,18.13,16.52,17.25
06/19/2006,16.06,18.10,15.73,17.83
06/20/2006,17.52,17.65,16.39,16.69
06/21/2006,16.67,16.72,14.88,15.52
06/22/2006,15.95,16.66,15.56,15.88
06/23/2006,16.41,16.58,14.94,15.89
06/26/2006,16.55,16.61,15.49,15.62
06/27/2006,15.58,16.55,15.27,16.40
06/28/2006,16.02,17.00,15.78,15.79
06/29/2006,15.28,15.30,12.93,13.03
06/30/2006,12.90,13.47,12.74,13.08
07/03/2006,13.29,13.51,12.77,13.05
07/05/2006,13.92,14.77,13.86,14.15
07/06/2006,14.04,14.04,13.25,13.65
07/07/2006,13.90,14.45,13.43,13.97
07/10/2006,14.17,14.50,13.67,14.02
07/11/2006,14.31,14.68,13.10,13.14
07/12/2006,13.39,14.85,13.26,14.49
07/13/2006,15.17,17.83,15.17,17.79
07/14/2006,17.57,18.79,17.28,18.05
07/17/2006,18.73,18.76,17.75,18.64
07/18/2006,18.20,19.58,17.66,17.74
07/19/2006,17.62,17.62,14.47,15.55
07/20/2006,15.10,16.37,14.87,16.21
07/21/2006,16.23,17.56,16.23,17.40
07/24/2006,17.08,17.08,14.89,14.98
07/25/2006,15.44,15.68,14.31,14.85
07/26/2006,15.04,15.21,14.09,14.62
07/27/2006,14.26,15.39,14.07,14.94
07/28/2006,14.73,14.75,14.06,14.33
07/31/2006,15.01,15.13,14.86,14.95
08/01/2006,15.49,16.15,15.03,15.05
08/02/2006,14.93,14.93,13.92,14.34
08/03/2006,15.10,15.19,14.20,14.46
08/04/2006,14.03,14.91,13.65,14.34
08/07/2006,14.98,15.53,14.97,15.23
08/08/2006,15.20,15.55,14.86,15.23
08/09/2006,14.76,15.41,14.07,15.20
08/10/2006,15.56,15.73,14.45,14.46
08/11/2006,14.72,14.85,14.30,14.30
08/14/2006,14.15,14.43,13.41,14.26
08/15/2006,13.57,13.72,13.15,13.42
08/16/2006,12.69,12.95,12.11,12.41
08/17/2006,12.69,12.72,12.21,12.24
08/18/2006,12.11,12.52,11.57,11.64
08/21/2006,12.40,12.62,12.21,12.22
08/22/2006,12.42,12.42,11.93,12.19
08/23/2006,12.26,12.73,12.16,12.40
08/24/2006,12.24,12.58,12.21,12.40
08/25/2006,12.41,12.47,12.08,12.31
08/28/2006,12.92,12.92,12.07,12.18
08/29/2006,12.27,12.83,12.21,12.28
08/30/2006,12.14,12.35,12.10,12.22
08/31/2006,12.23,12.33,12.07,12.31
09/01/2006,12.14,12.33,11.91,11.96
09/05/2006,12.80,12.86,12.43,12.63
09/06/2006,13.06,13.88,13.06,13.74
09/07/2006,14.07,14.49,13.67,13.88
09/08/2006,13.79,13.80,13.05,13.16
09/11/2006,13.95,13.95,12.75,12.99
09/12/2006,13.04,13.14,11.55,11.92
09/13/2006,10.72,12.54,10.54,11.18
09/14/2006,11.36,12.02,10.74,11.55
09/15/2006,11.49,12.54,11.40,11.76
09/18/2006,12.28,12.41,11.58,11.78
09/19/2006,11.96,12.69,11.86,11.98
09/20/2006,11.75,11.75,11.34,11.39
09/21/2006,11.43,12.60,11.28,12.25
09/22/2006,12.47,13.28,12.47,12.59
09/25/2006,12.97,13.41,11.93,12.12
09/26/2006,12.23,12.23,11.51,11.53
09/27/2006,11.65,11.90,11.42,11.58
09/28/2006,11.64,12.06,11.59,11.72
09/29/2006,11.75,12.10,11.72,11.98
10/02/2006,12.45,12.72,12.11,12.57
10/03/2006,12.68,12.91,11.97,12.24
10/04/2006,12.64,12.64,11.62,11.86
10/05/2006,11.94,12.06,11.65,11.98
10/06/2006,11.99,12.17,11.55,11.56
10/09/2006,12.07,12.09,11.58,11.68
10/10/2006,11.77,11.89,11.47,11.52
10/11/2006,11.75,12.03,11.31,11.62
10/12/2006,11.50,11.51,11.09,11.09
10/13/2006,11.17,11.35,10.75,10.75
10/16/2006,11.07,11.20,10.91,11.09
10/17/2006,11.36,12.03,11.35,11.73
10/18/2006,11.44,11.83,11.33,11.34
10/19/2006,11.51,11.57,10.78,10.90
10/20/2006,11.06,11.23,10.44,10.63
10/23/2006,11.15,11.25,10.62,11.08
10/24/2006,11.25,11.27,10.78,10.78
10/25/2006,10.88,10.88,10.60,10.66
10/26/2006,10.56,10.96,10.47,10.56
10/27/2006,10.66,10.99,10.53,10.80
10/30/2006,11.36,11.43,10.92,11.20
10/31/2006,11.10,11.39,10.99,11.10
11/01/2006,10.93,11.68,10.89,11.51
11/02/2006,11.61,11.76,11.41,11.42
11/03/2006,11.16,11.43,10.34,11.16
11/06/2006,11.39,11.41,10.99,11.16
11/07/2006,11.06,11.19,10.87,11.09
11/08/2006,11.41,11.49,10.70,10.75
11/09/2006,10.65,11.07,10.57,11.01
11/10/2006,11.01,11.12,10.77,10.79
11/13/2006,11.19,11.26,10.69,10.86
11/14/2006,10.89,11.31,10.14,10.50
11/15/2006,10.47,10.61,10.13,10.31
11/16/2006,10.13,10.35,10.04,10.16
11/17/2006,10.37,10.48,10.05,10.05
11/20/2006,10.42,10.48,9.91,9.97
11/21/2006,10.05,10.06,9.84,9.90
11/22/2006,10.02,10.15,9.81,10.14
11/24/2006,10.81,10.86,10.56,10.73
11/27/2006,11.26,12.33,11.14,12.30
11/28/2006,12.48,12.55,11.56,11.62
11/29/2006,11.41,11.43,10.67,10.83
11/30/2006,10.88,11.30,10.58,10.91
12/01/2006,11.07,12.28,10.96,11.66
12/04/2006,12.01,12.01,10.98,11.23
12/05/2006,11.13,11.59,10.85,11.27
12/06/2006,11.39,11.55,11.19,11.33
12/07/2006,11.35,12.68,11.17,12.67
12/08/2006,12.58,12.67,11.91,12.07
12/11/2006,11.88,11.93,10.71,10.71
12/12/2006,11.20,11.39,10.35,10.65
12/13/2006,10.45,10.58,10.15,10.18
12/14/2006,10.74,10.75,9.64,9.97
12/15/2006,9.68,10.07,9.39,10.05
12/18/2006,10.64,10.91,10.40,10.60
12/19/2006,11.06,11.31,10.27,10.30
12/20/2006,10.30,10.33,10.03,10.26
12/21/2006,10.36,10.89,10.13,10.53
12/22/2006,10.59,11.46,10.59,11.36
12/26/2006,12.03,12.03,11.24,11.26
12/27/2006,11.12,11.12,10.59,10.64
12/28/2006,10.84,11.06,10.73,10.99
12/29/2006,10.95,11.65,10.71,11.56
01/03/2007,12.16,12.75,11.53,12.04
01/04/2007,12.40,12.42,11.28,11.51
01/05/2007,11.84,12.25,11.68,12.14
01/08/2007,12.48,12.83,11.78,12.00
01/09/2007,11.86,12.47,11.69,11.91
01/10/2007,12.34,12.50,11.43,11.47
01/11/2007,11.42,11.48,10.50,10.87
01/12/2007,10.93,10.93,10.14,10.15
01/16/2007,10.64,10.89,10.40,10.74
01/17/2007,10.90,10.90,10.35,10.59
01/18/2007,10.65,11.04,10.45,10.85
01/19/2007,10.80,11.03,10.24,10.40
01/22/2007,10.77,11.08,10.62,10.77
01/23/2007,10.77,10.94,10.22,10.34
01/24/2007,10.41,10.41,9.87,9.89
01/25/2007,9.99,11.38,9.95,11.22
01/26/2007,10.95,11.60,10.92,11.13
01/29/2007,11.50,11.60,10.92,11.45
01/30/2007,11.28,11.49,10.95,10.96
01/31/2007,11.09,11.26,10.27,10.42
02/01/2007,10.32,10.43,10.14,10.31
02/02/2007,10.30,10.36,9.96,10.08
02/05/2007,10.53,10.70,10.44,10.55
02/06/2007,10.55,10.88,10.44,10.65
02/07/2007,10.31,10.56,10.24,10.32
02/08/2007,10.49,10.91,10.40,10.44
02/09/2007,10.42,11.56,10.25,11.10
02/12/2007,11.33,11.88,11.30,11.61
02/13/2007,11.42,11.42,10.33,10.34
02/14/2007,10.19,10.26,9.70,10.23
02/15/2007,10.28,10.32,10.05,10.22
02/16/2007,10.42,10.44,9.98,10.02
02/20/2007,10.62,10.72,10.14,10.24
02/21/2007,10.48,10.53,10.17,10.20
02/22/2007,10.23,10.52,10.01,10.18
02/23/2007,10.41,10.70,10.36,10.58
02/26/2007,10.59,11.44,10.52,11.15
02/27/2007,12.12,19.01,12.10,18.31
02/28/2007,17.21,17.29,14.50,15.42
03/01/2007,17.76,19.40,15.36,15.82
03/02/2007,16.70,18.63,16.04,18.61
03/05/2007,20.40,20.41,18.13,19.63
03/06/2007,18.31,18.34,15.76,15.96
03/07/2007,16.25,16.27,14.52,15.24
03/08/2007,14.34,14.70,13.48,14.29
03/09/2007,13.70,14.62,13.67,14.09
03/12/2007,14.96,14.96,13.76,13.99
03/13/2007,14.87,18.42,14.60,18.13
03/14/2007,17.63,21.25,16.75,17.27
03/15/2007,16.91,16.91,15.27,16.43
03/16/2007,15.38,17.71,15.29,16.79
03/19/2007,15.82,15.82,14.58,14.59
03/20/2007,15.01,15.16,13.25,13.27
03/21/2007,13.27,13.67,11.21,12.19
03/22/2007,12.29,12.95,12.04,12.93
03/23/2007,13.13,13.18,12.46,12.95
03/26/2007,13.39,14.70,12.91,13.16
03/27/2007,13.35,13.90,13.35,13.48
03/28/2007,14.28,15.51,14.22,14.98
03/29/2007,14.45,16.05,14.34,15.14
03/30/2007,14.94,15.82,14.14,14.64
04/02/2007,14.91,15.46,14.40,14.53
04/03/2007,14.02,14.06,12.81,13.46
04/04/2007,13.82,13.91,13.20,13.24
04/05/2007,13.57,13.66,12.69,13.23
04/09/2007,13.26,13.56,12.89,13.14
04/10/2007,13.33,13.33,12.56,12.68
04/11/2007,12.72,14.08,12.72,13.49
04/12/2007,13.65,14.15,12.58,12.71
04/13/2007,12.67,13.00,12.13,12.20
04/16/2007,11.86,12.10,11.46,11.98
04/17/2007,11.70,12.17,11.50,12.14
04/18/2007,12.48,12.57,11.95,12.42
04/19/2007,13.16,13.27,12.41,12.54
04/20/2007,12.03,12.67,11.97,12.07
04/23/2007,12.60,13.08,12.48,13.04
04/24/2007,13.12,13.89,13.04,13.12
04/25/2007,12.74,13.23,12.58,13.21
04/26/2007,13.16,13.67,12.67,12.79
04/27/2007,13.12,13.26,12.41,12.45
04/30/2007,12.90,14.31,12.78,14.22
05/01/2007,14.10,14.60,13.48,13.51
05/02/2007,13.52,13.52,12.55,13.08
05/03/2007,13.01,13.36,12.89,13.09
05/04/2007,12.91,13.36,12.59,12.91
05/07/2007,13.34,13.37,13.11,13.15
05/08/2007,13.48,13.69,13.16,13.21
05/09/2007,13.43,13.50,12.54,12.88
05/10/2007,13.31,13.85,12.89,13.60
05/11/2007,13.47,13.47,12.63,12.95
05/14/2007,13.26,14.43,13.01,13.96
05/15/2007,13.88,14.30,13.27,14.01
05/16/2007,14.02,14.18,13.47,13.50
05/17/2007,13.62,13.82,13.25,13.51
05/18/2007,13.01,13.22,12.69,12.76
05/21/2007,13.24,13.30,12.70,13.30
05/22/2007,12.09,13.38,12.08,13.06
05/23/2007,12.77,13.28,12.55,13.24
05/24/2007,13.15,14.36,12.92,14.08
05/25/2007,13.81,13.87,13.23,13.34
05/29/2007,13.86,13.95,13.31,13.53
05/30/2007,14.18,14.29,12.82,12.83
05/31/2007,12.78,13.18,12.62,13.05
06/01/2007,12.77,13.01,12.43,12.78
06/04/2007,13.47,13.54,13.21,13.29
06/05/2007,13.58,14.17,13.54,13.63
06/06/2007,14.07,15.06,14.06,14.87
06/07/2007,15.08,17.09,14.89,17.06
06/08/2007,16.75,16.78,14.73,14.84
06/11/2007,15.31,15.47,14.24,14.71
06/12/2007,15.46,16.70,14.77,16.67
06/13/2007,16.05,16.10,14.67,14.73
06/14/2007,14.76,14.82,13.59,13.64
06/15/2007,13.01,13.97,12.58,13.94
06/18/2007,14.42,14.51,13.35,13.42
06/19/2007,13.78,13.80,12.79,12.85
06/20/2007,12.77,14.76,12.75,14.67
06/21/2007,14.80,15.56,14.17,14.21
06/22/2007,14.45,16.58,14.31,15.75
06/25/2007,16.50,17.24,15.41,16.65
06/26/2007,16.46,18.89,16.21,18.89
06/27/2007,18.87,18.98,15.44,15.53
06/28/2007,15.70,15.71,14.98,15.54
06/29/2007,15.25,17.13,14.62,16.23
07/02/2007,16.48,16.48,15.31,15.40
07/03/2007,14.96,15.30,14.85,14.92
07/05/2007,15.37,15.95,15.17,15.48
07/06/2007,15.36,15.59,14.67,14.72
07/09/2007,15.34,15.69,15.03,15.16
07/10/2007,15.88,17.68,15.83,17.57
07/11/2007,17.69,17.91,16.64,16.64
07/12/2007,16.39,16.39,14.93,15.54
07/13/2007,15.39,15.51,14.79,15.15
07/16/2007,15.57,15.83,15.27,15.59
07/17/2007,15.58,15.78,15.31,15.63
07/18/2007,16.38,17.06,15.95,16.00
07/19/2007,15.43,15.62,15.06,15.23
07/20/2007,15.39,18.53,15.36,16.95
07/23/2007,16.62,17.09,16.39,16.81
07/24/2007,17.63,19.09,17.48,18.55
07/25/2007,17.77,19.46,17.38,18.10
07/26/2007,19.41,23.36,19.30,20.74
07/27/2007,20.34,24.17,19.60,24.17
07/30/2007,23.64,23.64,20.86,20.87
07/31/2007,20.08,23.93,19.68,23.52
08/01/2007,23.71,26.22,23.26,23.67
08/02/2007,22.94,23.00,21.20,21.22
08/03/2007,21.52,25.55,21.09,25.16
08/06/2007,25.32,26.47,22.44,22.94
08/07/2007,23.33,23.74,20.79,21.56
08/08/2007,20.97,22.95,19.33,21.45
08/09/2007,24.46,26.90,23.84,26.48
08/10/2007,28.04,29.84,26.91,28.30
08/13/2007,28.02,28.02,25.48,26.57
08/14/2007,25.56,28.29,25.31,27.68
08/15/2007,28.22,31.76,26.16,30.67
08/16/2007,32.68,37.50,30.44,30.83
08/17/2007,25.25,31.46,25.23,29.99
08/20/2007,29.87,29.95,25.80,26.33
08/21/2007,26.39,26.72,24.77,25.25
08/22/2007,24.33,24.44,22.87,22.89
08/23/2007,22.47,23.61,22.05,22.62
08/24/2007,22.75,23.03,20.44,20.72
08/27/2007,22.24,22.83,21.96,22.72
08/28/2007,23.87,26.57,23.72,26.30
08/29/2007,25.87,26.02,23.44,23.81
08/30/2007,25.40,25.58,23.69,25.06
08/31/2007,23.53,24.07,22.47,23.38
09/04/2007,21.93,24.81,21.71,22.78
09/05/2007,24.03,25.45,23.80,24.58
09/06/2007,24.43,25.14,23.66,23.99
09/07/2007,25.98,26.97,25.60,26.23
09/10/2007,26.91,28.82,26.56,27.38
09/11/2007,27.11,27.21,25.19,25.27
09/12/2007,25.97,26.21,24.57,24.96
09/13/2007,25.01,25.32,23.83,24.76
09/14/2007,26.38,26.48,24.68,24.92
09/17/2007,26.45,27.08,25.80,26.48
09/18/2007,25.79,26.23,20.27,20.35
09/19/2007,19.96,20.57,19.17,20.03
09/20/2007,20.47,20.82,19.55,20.45
09/21/2007,19.44,19.81,18.37,19.00
09/24/2007,19.04,19.62,18.32,19.37
09/25/2007,20.25,20.46,18.44,18.60
09/26/2007,17.92,18.18,17.30,17.63
09/27/2007,17.12,17.47,16.95,17.00
09/28/2007,17.23,18.22,16.91,18.00
10/01/2007,18.44,18.44,17.11,17.84
10/02/2007,17.67,18.89,17.60,18.49
10/03/2007,18.88,18.99,18.31,18.80
10/04/2007,18.65,18.65,18.26,18.44
10/05/2007,17.55,17.56,16.44,16.91
10/08/2007,17.73,17.83,17.32,17.46
10/09/2007,17.15,17.28,16.09,16.12
10/10/2007,16.42,17.35,16.39,16.67
10/11/2007,16.15,19.73,16.08,18.88
10/12/2007,18.68,18.74,17.49,17.73
10/15/2007,18.14,20.01,17.95,19.25
10/16/2007,20.07,20.75,19.73,20.02
10/17/2007,18.76,20.11,18.28,18.54
10/18/2007,19.16,19.56,17.73,18.50
10/19/2007,19.15,22.96,19.02,22.96
10/22/2007,23.89,23.94,21.38,21.64
10/23/2007,21.29,21.43,20.13,20.41
10/24/2007,21.16,24.15,20.59,20.80
10/25/2007,20.84,22.40,20.04,21.17
10/26/2007,19.84,20.97,19.48,19.56
10/29/2007,19.93,20.24,16.84,19.87
10/30/2007,20.46,21.15,20.31,21.07
10/31/2007,20.53,22.09,18.30,18.53
11/01/2007,19.89,24.15,17.38,23.21
11/02/2007,22.56,25.17,22.56,23.01
11/05/2007,25.25,25.46,23.61,24.31
11/06/2007,23.50,23.74,21.24,21.39
11/07/2007,23.15,26.85,22.75,26.49
11/08/2007,26.45,29.15,25.32,26.16
11/09/2007,27.96,28.84,26.21,28.50
11/12/2007,30.57,31.09,24.47,31.09
11/13/2007,27.47,27.50,23.82,24.10
11/14/2007,23.35,27.03,23.07,25.94
11/15/2007,26.96,29.31,25.98,28.06
11/16/2007,27.04,28.12,25.12,25.49
11/19/2007,26.74,27.18,25.74,26.01
11/20/2007,26.12,27.35,23.62,24.88
11/21/2007,26.30,27.77,24.55,26.84
11/23/2007,26.42,26.42,25.35,25.61
11/26/2007,26.46,28.95,25.84,28.91
11/27/2007,28.14,28.24,26.23,26.28
11/28/2007,25.14,25.14,23.55,24.11
11/29/2007,24.59,24.61,23.35,23.97
11/30/2007,22.67,23.39,22.00,22.87
12/03/2007,23.59,24.49,23.40,23.61
12/04/2007,24.30,24.59,23.32,23.79
12/05/2007,22.72,23.03,21.87,22.53
12/06/2007,22.68,22.75,19.65,20.96
12/07/2007,20.69,21.01,20.29,20.85
12/10/2007,21.16,21.46,20.36,20.74
12/11/2007,20.69,23.70,19.77,23.59
12/12/2007,20.82,24.22,20.49,22.47
12/13/2007,23.53,24.04,22.41,22.56
12/14/2007,23.53,23.53,22.26,23.27
12/17/2007,24.13,24.86,23.42,24.52
12/18/2007,23.70,24.60,22.41,22.64
12/19/2007,22.62,22.68,21.30,21.68
12/20/2007,21.02,21.67,20.58,20.58
12/21/2007,19.82,19.82,18.28,18.47
12/24/2007,19.08,19.42,18.48,18.60
12/26/2007,19.37,19.47,18.60,18.66
12/27/2007,19.15,20.51,19.15,20.26
12/28/2007,19.59,21.05,19.44,20.74
12/31/2007,21.87,22.75,21.79,22.50
01/02/2008,22.58,24.05,22.40,23.17
01/03/2008,23.11,23.27,22.11,22.49
01/04/2008,23.50,24.30,23.25,23.94
01/07/2008,24.62,24.88,23.30,23.79
01/08/2008,23.27,25.60,22.63,25.43
01/09/2008,25.61,25.95,23.90,24.12
01/10/2008,24.56,24.61,22.62,23.45
01/11/2008,24.04,24.41,23.22,23.68
01/14/2008,23.76,23.93,22.65,22.90
01/15/2008,24.10,24.59,22.97,23.34
01/16/2008,23.90,24.38,22.85,24.38
01/17/2008,24.11,28.51,23.87,28.46
01/18/2008,27.55,29.30,26.27,27.18
01/22/2008,35.12,37.57,29.71,31.01
01/23/2008,33.84,34.42,22.82,29.02
01/24/2008,28.07,28.48,27.03,27.78
01/25/2008,26.19,29.76,25.93,29.08
01/28/2008,29.67,30.26,27.57,27.78
01/29/2008,26.61,27.96,26.55,27.32
01/30/2008,27.53,28.34,24.74,27.62
01/31/2008,28.78,28.81,25.45,26.20
02/01/2008,25.66,25.75,24.02,24.02
02/04/2008,25.09,26.03,24.85,25.99
02/05/2008,27.20,28.49,27.20,28.24
02/06/2008,27.75,29.31,27.04,28.97
02/07/2008,29.51,29.70,26.78,27.66
02/08/2008,27.98,28.89,27.22,28.01
02/11/2008,29.14,29.57,27.32,27.60
02/12/2008,26.56,27.17,25.25,26.33
02/13/2008,25.67,26.06,24.57,24.88
02/14/2008,24.64,25.64,23.98,25.54
02/15/2008,25.58,25.67,24.45,25.02
02/19/2008,25.39,26.59,24.73,25.59
02/20/2008,25.60,26.95,24.21,24.40
02/21/2008,24.42,25.45,23.74,25.12
02/22/2008,24.99,25.93,23.62,24.06
02/25/2008,24.06,25.07,22.69,23.03
02/26/2008,23.44,23.45,21.64,21.90
02/27/2008,21.90,23.01,21.83,22.69
02/28/2008,22.69,23.79,22.69,23.53
02/29/2008,23.54,26.91,23.54,26.54
03/03/2008,27.54,28.13,26.27,26.28
03/04/2008,27.19,27.42,25.51,25.52
03/05/2008,25.52,25.77,23.30,24.60
03/06/2008,25.45,27.90,25.04,27.55
03/07/2008,28.52,29.29,22.29,27.49
03/10/2008,28.13,29.73,27.92,29.38
03/11/2008,27.25,28.64,26.35,26.36
03/12/2008,26.39,27.25,24.90,27.22
03/13/2008,27.22,29.62,25.65,27.29
03/14/2008,27.31,32.89,26.02,31.16
03/17/2008,35.14,35.60,31.10,32.24
03/18/2008,32.24,32.24,25.58,25.79
03/19/2008,25.78,29.95,25.16,29.84
03/20/2008,29.84,29.84,25.80,26.62
03/24/2008,26.64,27.04,24.75,25.73
03/25/2008,25.75,26.42,25.17,25.72
03/26/2008,25.75,26.85,25.51,26.08
03/27/2008,25.55,25.98,24.91,25.88
03/28/2008,25.81,25.96,25.04,25.71
03/31/2008,25.71,26.77,25.35,25.61
04/01/2008,25.61,25.61,22.52,22.68
04/02/2008,22.64,23.65,22.39,23.43
04/03/2008,23.84,24.15,23.00,23.21
04/04/2008,23.00,23.31,21.75,22.45
04/07/2008,22.45,22.73,21.21,22.42
04/08/2008,22.42,23.16,22.36,22.36
04/09/2008,22.36,23.57,22.36,22.81
04/10/2008,22.80,23.22,21.63,21.98
04/11/2008,23.03,23.59,22.65,23.46
04/14/2008,23.46,24.35,23.46,23.82
04/15/2008,23.84,23.99,22.72,22.78
04/16/2008,22.03,22.09,20.50,20.53
04/17/2008,21.13,21.54,20.35,20.37
04/18/2008,20.37,20.37,19.21,20.13
04/21/2008,20.15,21.12,20.15,20.50
04/22/2008,20.47,21.60,20.47,20.87
04/23/2008,20.63,20.95,19.88,20.26
04/24/2008,20.26,20.77,19.21,20.06
04/25/2008,19.60,20.36,19.28,19.59
04/28/2008,20.14,20.25,19.37,19.64
04/29/2008,19.86,20.54,19.63,20.24
04/30/2008,20.24,20.81,19.69,20.79
05/01/2008,20.78,20.83,18.87,18.88
05/02/2008,18.87,19.11,17.97,18.18
05/05/2008,18.68,19.29,18.68,18.90
05/06/2008,18.90,19.57,18.11,18.21
05/07/2008,18.48,19.98,18.42,19.73
05/08/2008,19.73,19.92,18.62,19.40
05/09/2008,19.98,20.01,19.30,19.41
05/12/2008,19.17,19.48,16.92,17.79
05/13/2008,17.79,19.63,17.76,17.98
05/14/2008,17.98,17.98,16.19,17.66
05/15/2008,17.65,17.84,16.25,16.30
05/16/2008,16.30,17.92,16.30,16.47
05/19/2008,16.47,17.89,15.82,17.01
05/20/2008,17.02,18.42,17.02,17.58
05/21/2008,17.64,18.89,17.01,18.59
05/22/2008,18.92,19.11,17.82,18.05
05/23/2008,18.58,19.80,18.38,19.55
05/27/2008,20.78,20.95,19.42,19.64
05/28/2008,19.64,20.03,19.01,19.07
05/29/2008,19.08,19.17,17.54,18.14
05/30/2008,18.14,18.21,17.56,17.83
06/02/2008,17.83,20.45,17.83,19.83
06/03/2008,19.80,21.00,18.89,20.24
06/04/2008,20.64,21.31,19.76,20.80
06/05/2008,20.54,20.59,18.62,18.63
06/06/2008,18.63,23.79,18.63,23.56
06/09/2008,23.56,24.47,20.78,23.12
06/10/2008,24.37,24.42,22.31,23.18
06/11/2008,23.44,24.30,22.86,24.12
06/12/2008,23.61,23.98,19.46,23.33
06/13/2008,23.02,23.14,21.04,21.22
06/16/2008,21.22,22.84,20.73,20.95
06/17/2008,20.96,21.42,20.02,21.13
06/18/2008,21.67,22.86,21.26,22.24
06/19/2008,22.24,22.61,20.91,21.58
06/20/2008,21.58,23.70,21.58,22.87
06/23/2008,22.89,23.14,22.52,22.64
06/24/2008,22.69,23.48,21.68,22.42
06/25/2008,22.42,22.42,20.34,21.14
06/26/2008,22.23,23.99,22.15,23.93
06/27/2008,23.75,24.56,23.30,23.44
06/30/2008,24.25,24.26,23.27,23.95
07/01/2008,25.14,25.57,23.64,23.65
07/02/2008,23.40,25.96,22.70,25.92
07/03/2008,25.92,26.08,24.44,24.79
07/07/2008,25.48,26.91,24.73,25.78
07/08/2008,25.72,26.05,23.02,23.15
07/09/2008,23.16,25.39,22.59,25.23
07/10/2008,25.22,26.62,25.07,25.59
07/11/2008,25.56,29.44,25.56,27.49
07/14/2008,27.49,29.30,26.90,28.48
07/15/2008,28.47,30.81,27.01,28.54
07/16/2008,28.19,38.84,24.87,25.10
07/17/2008,24.58,25.50,23.99,25.01
07/18/2008,25.01,25.19,23.78,24.05
07/21/2008,24.05,24.58,23.04,23.05
07/22/2008,24.02,24.08,21.05,21.18
07/23/2008,21.23,22.08,20.73,21.31
07/24/2008,21.31,23.61,21.31,23.44
07/25/2008,23.45,23.45,22.31,22.91
07/28/2008,22.91,24.62,22.91,24.23
07/29/2008,24.20,24.22,21.96,22.03
07/30/2008,22.03,22.31,20.99,21.21
07/31/2008,22.33,22.96,21.45,22.94
08/01/2008,22.66,23.37,22.35,22.57
08/04/2008,23.53,23.86,22.94,23.49
08/05/2008,22.99,22.99,20.06,21.14
08/06/2008,21.66,21.66,19.75,20.23
08/07/2008,20.23,21.46,20.23,21.15
08/08/2008,21.15,21.69,20.11,20.66
08/11/2008,20.66,20.96,19.66,20.12
08/12/2008,20.64,21.51,20.38,21.17
08/13/2008,21.57,22.11,20.80,21.55
08/14/2008,22.30,22.30,20.07,20.34
08/15/2008,20.24,20.65,19.57,19.58
08/18/2008,19.58,21.44,19.58,20.98
08/19/2008,21.76,22.14,21.28,21.28
08/20/2008,21.30,21.67,20.39,20.42
08/21/2008,20.43,21.08,18.94,19.82
08/22/2008,19.83,19.83,18.64,18.81
08/25/2008,18.78,21.22,18.78,20.97
08/26/2008,20.98,21.27,20.48,20.49
08/27/2008,20.48,20.67,19.53,19.76
08/28/2008,19.36,19.66,19.22,19.43
08/29/2008,19.43,20.71,19.43,20.65
09/02/2008,20.65,22.30,20.47,21.99
09/03/2008,21.99,22.30,21.39,21.43
09/04/2008,22.02,24.15,21.91,24.03
09/05/2008,24.54,24.71,22.97,23.06
09/08/2008,22.22,24.06,22.12,22.64
09/09/2008,22.69,25.68,22.58,25.47
09/10/2008,25.47,25.48,23.80,24.52
09/11/2008,25.38,26.25,24.39,24.39
09/12/2008,24.80,26.67,24.80,25.66
09/15/2008,25.66,31.87,25.66,31.70
09/16/2008,31.70,33.70,30.24,30.30
09/17/2008,30.25,36.40,30.25,36.22
09/18/2008,36.10,42.16,33.10,33.10
09/19/2008,33.07,33.08,27.95,32.07
09/22/2008,32.40,34.22,30.81,33.85
09/23/2008,33.85,36.08,32.63,35.72
09/24/2008,35.70,36.71,34.16,35.19
09/25/2008,35.19,35.19,32.45,32.82
09/26/2008,32.82,36.40,32.82,34.74
09/29/2008,36.92,48.40,36.92,46.72
09/30/2008,43.77,43.80,38.86,39.39
10/01/2008,39.39,42.38,39.39,39.81
10/02/2008,39.82,46.48,39.82,45.26
10/03/2008,45.22,45.52,41.51,45.14
10/06/2008,45.12,58.24,45.12,52.05
10/07/2008,52.05,54.19,47.03,53.68
10/08/2008,53.68,59.06,51.90,57.53
10/09/2008,57.57,64.92,52.54,63.92
10/10/2008,65.85,76.94,28.13,69.95
10/13/2008,69.95,71.42,54.69,54.99
10/14/2008,55.10,59.81,46.35,55.13
10/15/2008,55.69,69.47,55.69,69.25
10/16/2008,69.21,81.17,66.51,67.61
10/17/2008,67.65,74.48,59.82,70.33
10/20/2008,70.40,70.40,52.70,52.97
10/21/2008,52.95,56.37,50.91,53.11
10/22/2008,63.12,72.56,53.00,69.65
10/23/2008,68.03,79.43,51.83,67.80
10/24/2008,67.80,89.53,67.80,79.13
10/27/2008,79.13,81.65,71.29,80.06
10/28/2008,73.30,78.98,65.66,66.96
10/29/2008,66.96,71.14,62.72,69.96
10/30/2008,69.83,69.83,62.67,62.90
10/31/2008,62.93,65.85,56.73,59.89
11/03/2008,60.17,60.77,53.63,53.68
11/04/2008,53.68,53.68,44.25,47.73
11/05/2008,47.73,55.62,46.87,54.56
11/06/2008,56.71,64.78,55.60,63.68
11/07/2008,63.68,63.68,56.03,56.10
11/10/2008,56.09,62.09,54.63,59.98
11/11/2008,59.98,64.73,58.58,61.44
11/12/2008,61.52,67.19,61.52,66.46
11/13/2008,66.45,69.99,58.66,59.83
11/14/2008,62.60,66.31,59.75,66.31
11/17/2008,69.57,69.59,65.10,69.15
11/18/2008,70.09,73.13,67.18,67.64
11/19/2008,68.46,75.00,67.34,74.26
11/20/2008,74.26,81.48,72.76,80.86
11/21/2008,80.74,80.74,71.63,72.67
11/24/2008,71.19,71.35,61.81,64.70
11/25/2008,64.76,65.49,60.25,60.90
11/26/2008,60.90,62.50,54.62,54.92
11/28/2008,56.02,56.82,50.50,55.84
12/01/2008,60.47,68.60,60.36,68.51
12/02/2008,66.68,67.01,62.31,62.98
12/03/2008,62.98,65.37,60.18,60.72
12/04/2008,62.19,65.08,60.21,63.64
12/05/2008,63.64,66.54,59.26,59.93
12/08/2008,58.86,59.87,57.35,58.49
12/09/2008,59.48,59.57,56.37,58.91
12/10/2008,58.91,58.91,53.79,55.73
12/11/2008,55.08,56.44,52.94,55.78
12/12/2008,55.78,58.84,54.26,54.28
12/15/2008,55.68,58.49,55.68,56.76
12/16/2008,56.76,56.76,50.91,52.37
12/17/2008,52.00,52.19,49.36,49.84
12/18/2008,49.84,49.84,44.50,47.34
12/19/2008,46.01,46.01,41.29,44.93
12/22/2008,44.93,46.69,42.75,44.56
12/23/2008,43.19,45.39,41.68,45.02
12/24/2008,45.02,45.02,44.15,44.21
12/26/2008,44.27,44.36,42.92,43.38
12/29/2008,43.35,46.24,42.16,43.90
12/30/2008,43.99,44.29,41.63,41.63
12/31/2008,41.63,41.63,37.96,40.00
01/02/2009,39.58,39.82,36.88,39.19
01/05/2009,39.24,40.22,38.30,39.08
01/06/2009,38.06,39.33,37.34,38.56
01/07/2009,38.56,43.82,38.56,43.39
01/08/2009,43.38,44.60,42.56,42.56
01/09/2009,41.18,43.13,41.05,42.82
01/12/2009,42.06,46.62,41.94,45.84
01/13/2009,45.84,47.08,43.23,43.27
01/14/2009,46.24,51.55,46.14,49.14
01/15/2009,49.14,55.16,49.14,51.00
01/16/2009,51.00,51.00,45.96,46.11
01/20/2009,50.12,57.36,49.27,56.65
01/21/2009,51.52,54.12,46.15,46.42
01/22/2009,50.65,51.76,46.51,47.29
01/23/2009,50.39,51.11,46.43,47.27
01/26/2009,47.89,47.93,44.29,45.69
01/27/2009,45.11,45.93,42.20,42.25
01/28/2009,42.25,42.25,33.48,39.66
01/29/2009,41.34,43.03,41.12,42.63
01/30/2009,42.63,45.53,42.09,44.84
02/02/2009,49.42,49.54,45.26,45.52
02/03/2009,45.52,45.52,42.43,43.06
02/04/2009,43.06,44.52,41.39,43.85
02/05/2009,43.83,46.23,42.32,43.73
02/06/2009,43.71,43.71,41.20,43.37
02/09/2009,45.40,45.45,43.04,43.64
02/10/2009,45.14,48.12,44.18,46.67
02/11/2009,46.67,46.67,44.50,44.53
02/12/2009,44.52,48.63,41.21,41.25
02/13/2009,41.60,43.02,40.73,42.93
02/17/2009,48.14,51.18,46.96,48.66
02/18/2009,48.66,50.29,46.00,48.46
02/19/2009,48.54,48.54,44.81,47.08
02/20/2009,47.08,52.04,47.08,49.30
02/23/2009,49.30,53.16,48.97,52.62
02/24/2009,52.50,52.56,44.28,45.49
02/25/2009,45.73,47.23,42.84,44.67
02/26/2009,43.75,45.33,41.91,44.66
02/27/2009,44.66,47.34,44.46,46.35
03/02/2009,49.96,53.25,48.35,52.65
03/03/2009,52.65,52.76,48.50,50.93
03/04/2009,48.02,48.83,45.02,47.56
03/05/2009,47.56,51.95,46.98,50.17
03/06/2009,50.17,51.95,47.65,49.33
03/09/2009,49.35,51.34,48.40,49.68
03/10/2009,49.68,49.68,43.88,44.37
03/11/2009,43.35,44.26,42.36,43.61
03/12/2009,43.53,43.98,40.75,41.18
03/13/2009,40.99,43.52,40.03,42.36
03/16/2009,42.36,44.23,42.36,43.74
03/17/2009,44.23,44.59,40.74,40.80
03/18/2009,41.14,42.39,38.98,40.06
03/19/2009,40.06,44.17,38.79,43.68
03/20/2009,43.60,47.63,43.07,45.89
03/23/2009,45.89,45.89,41.27,43.23
03/24/2009,43.24,44.00,41.63,42.93
03/25/2009,42.35,44.20,40.81,42.25
03/26/2009,42.25,42.25,40.17,40.36
03/27/2009,40.36,42.13,40.36,41.04
03/30/2009,44.86,46.28,44.86,45.54
03/31/2009,45.54,45.54,42.27,44.14
04/01/2009,45.42,45.60,42.26,42.28
04/02/2009,42.28,42.68,40.30,42.04
04/03/2009,42.03,42.03,39.64,39.70
04/06/2009,41.96,43.02,40.83,40.93
04/07/2009,41.48,42.50,40.36,40.39
04/08/2009,40.39,40.86,38.70,38.85
04/09/2009,37.22,37.74,36.53,36.53
04/13/2009,38.32,38.91,37.51,37.81
04/14/2009,37.95,38.50,36.88,37.67
04/15/2009,37.85,38.06,36.10,36.17
04/16/2009,36.04,36.80,34.88,35.79
04/17/2009,35.36,35.52,33.68,33.94
04/20/2009,33.94,39.58,33.94,39.18
04/21/2009,40.27,40.29,36.95,37.14
04/22/2009,37.14,38.19,36.01,38.10
04/23/2009,38.10,38.52,37.01,37.15
04/24/2009,36.86,37.53,36.37,36.82
04/27/2009,39.46,39.52,37.97,38.32
04/28/2009,39.43,39.64,37.42,37.95
04/29/2009,37.95,37.95,35.37,36.08
04/30/2009,36.09,36.71,34.50,36.50
05/01/2009,36.50,36.88,34.88,35.30
05/04/2009,35.30,36.24,34.31,34.53
05/05/2009,34.54,35.14,33.36,33.36
05/06/2009,33.36,33.70,32.43,32.45
05/07/2009,32.10,34.56,31.91,33.44
05/08/2009,32.36,32.72,31.19,32.05
05/11/2009,32.05,34.08,32.05,32.87
05/12/2009,32.68,33.29,31.57,31.80
05/13/2009,32.97,33.99,32.56,33.65
05/14/2009,33.65,33.96,31.32,31.37
05/15/2009,31.36,33.61,30.59,33.12
05/18/2009,32.91,32.91,30.00,30.24
05/19/2009,30.23,30.32,28.35,28.80
05/20/2009,27.47,29.16,26.57,29.03
05/21/2009,29.03,32.77,29.03,31.35
05/22/2009,31.36,32.71,30.57,32.63
05/26/2009,34.57,34.57,30.38,30.62
05/27/2009,30.80,32.53,29.62,32.36
05/28/2009,31.54,33.32,31.10,31.67
05/29/2009,31.67,31.67,28.85,28.92
06/01/2009,28.70,30.05,28.45,30.04
06/02/2009,30.04,30.13,28.30,29.63
06/03/2009,29.62,31.79,29.62,31.02
06/04/2009,31.02,31.02,29.92,30.18
06/05/2009,29.39,30.81,28.85,29.62
06/08/2009,30.84,31.82,29.33,29.77
06/09/2009,29.77,29.77,27.79,28.27
06/10/2009,26.90,29.74,26.90,28.46
06/11/2009,27.36,28.11,26.81,28.11
06/12/2009,28.08,28.50,27.73,28.15
06/15/2009,29.70,31.09,29.64,30.81
06/16/2009,30.81,32.75,30.07,32.68
06/17/2009,31.19,32.77,30.64,31.54
06/18/2009,31.54,31.54,29.60,30.03
06/19/2009,29.16,29.32,27.56,27.99
06/22/2009,30.40,32.05,30.30,31.17
06/23/2009,31.30,31.54,30.19,30.58
06/24/2009,30.58,30.58,28.79,29.05
06/25/2009,29.45,29.56,26.30,26.36
06/26/2009,27.09,27.22,25.76,25.93
06/29/2009,25.93,27.18,25.29,25.35
06/30/2009,25.36,27.38,25.02,26.35
07/01/2009,25.73,26.31,24.80,26.22
07/02/2009,26.22,28.62,26.22,27.95
07/06/2009,30.32,30.60,28.99,29.00
07/07/2009,29.00,30.94,28.90,30.85
07/08/2009,30.85,33.05,30.43,31.30
07/09/2009,30.23,30.49,29.28,29.78
07/10/2009,29.78,30.34,28.82,29.02
07/13/2009,28.36,29.24,25.42,26.31
07/14/2009,26.31,26.84,24.99,25.02
07/15/2009,25.05,26.06,23.83,25.89
07/16/2009,25.96,26.18,24.51,25.42
07/17/2009,25.42,25.55,23.88,24.34
07/20/2009,25.06,25.42,24.26,24.40
07/21/2009,24.28,25.14,23.81,23.87
07/22/2009,24.05,24.14,23.24,23.47
07/23/2009,23.71,24.05,23.21,23.43
07/24/2009,23.87,23.87,23.00,23.09
07/27/2009,24.06,24.86,24.02,24.28
07/28/2009,24.28,25.61,24.28,25.01
07/29/2009,25.47,26.18,25.41,25.61
07/30/2009,25.40,25.76,24.85,25.40
07/31/2009,25.40,26.22,24.93,25.92
08/03/2009,25.92,26.49,25.56,25.56
08/04/2009,25.55,26.16,24.89,24.89
08/05/2009,24.91,25.85,24.86,24.90
08/06/2009,24.90,26.15,24.47,25.67
08/07/2009,24.71,24.95,23.98,24.76
08/10/2009,24.76,25.82,24.76,24.99
08/11/2009,24.98,26.98,24.98,25.99
08/12/2009,25.99,26.50,25.11,25.45
08/13/2009,25.34,26.15,24.71,24.71
08/14/2009,24.77,25.94,24.26,24.27
08/17/2009,24.27,28.39,24.27,27.89
08/18/2009,27.89,27.89,26.08,26.18
08/19/2009,28.08,28.14,26.14,26.26
08/20/2009,26.45,26.45,24.75,25.09
08/21/2009,24.49,25.06,23.91,25.01
08/24/2009,25.01,25.70,25.01,25.14
08/25/2009,25.13,25.13,23.68,24.92
08/26/2009,24.91,25.56,24.69,24.95
08/27/2009,25.13,25.89,24.43,24.68
08/28/2009,24.44,25.50,24.28,24.76
08/31/2009,24.76,27.01,24.76,26.01
09/01/2009,26.01,29.23,26.00,29.15
09/02/2009,29.14,29.57,28.41,28.90
09/03/2009,28.90,28.90,26.98,27.10
09/04/2009,26.98,26.98,24.86,25.26
09/08/2009,25.26,26.15,25.26,25.62
09/09/2009,25.66,25.93,24.23,24.32
09/10/2009,24.40,24.76,22.82,23.55
09/11/2009,23.49,24.33,22.48,24.15
09/14/2009,25.39,25.39,23.32,23.86
09/15/2009,23.90,24.27,23.07,23.42
09/16/2009,23.29,23.92,22.78,23.69
09/17/2009,23.99,24.07,22.79,23.65
09/18/2009,23.65,24.43,23.14,23.92
09/21/2009,25.34,25.51,23.71,24.06
09/22/2009,23.81,23.98,23.06,23.08
09/23/2009,22.90,23.69,22.19,23.49
09/24/2009,23.67,25.37,23.44,24.95
09/25/2009,25.18,26.34,24.81,25.61
09/28/2009,26.26,26.40,24.85,24.88
09/29/2009,24.88,25.28,24.54,25.19
09/30/2009,25.19,26.45,24.76,25.61
10/01/2009,25.98,28.42,25.98,28.27
10/02/2009,29.34,29.56,27.98,28.68
10/05/2009,29.34,29.34,26.57,26.84
10/06/2009,26.39,26.41,25.19,25.70
10/07/2009,25.78,25.82,24.57,24.68
10/08/2009,24.68,24.69,23.90,24.18
10/09/2009,24.39,24.54,22.99,23.12
10/12/2009,23.12,23.53,22.67,23.01
10/13/2009,23.00,24.07,22.74,22.99
10/14/2009,22.08,22.89,21.55,22.86
10/15/2009,23.51,23.53,21.49,21.72
10/16/2009,21.72,22.60,20.98,21.43
10/19/2009,21.41,22.46,20.91,21.49
10/20/2009,21.55,21.76,20.90,20.90
10/21/2009,20.90,22.48,20.10,22.22
10/22/2009,22.22,22.77,20.33,20.69
10/23/2009,20.70,22.59,20.34,22.27
10/26/2009,23.06,24.86,21.89,24.31
10/27/2009,24.38,25.22,24.03,24.83
10/28/2009,24.83,27.94,24.83,27.91
10/29/2009,27.16,27.19,24.68,24.76
10/30/2009,24.76,31.59,24.76,30.69
11/02/2009,30.70,31.84,28.07,29.78
11/03/2009,30.62,30.80,28.77,28.81
11/04/2009,28.81,28.81,26.61,27.72
11/05/2009,27.28,27.39,25.41,25.43
11/06/2009,26.17,26.17,24.06,24.19
11/09/2009,24.19,24.24,22.78,23.15
11/10/2009,23.15,23.53,22.78,22.84
11/11/2009,22.84,23.68,21.61,23.04
11/12/2009,23.04,24.61,22.91,24.24
11/13/2009,24.25,24.43,23.22,23.36
11/16/2009,23.36,23.42,22.02,22.89
11/17/2009,22.81,23.33,22.27,22.41
11/18/2009,22.35,22.65,21.63,21.63
11/19/2009,21.63,24.20,21.63,22.63
11/20/2009,23.45,23.45,22.14,22.19
11/23/2009,21.98,21.98,20.90,21.16
11/24/2009,21.28,21.87,20.35,20.47
11/25/2009,20.23,20.57,20.05,20.48
11/27/2009,25.75,25.93,23.12,24.85
11/30/2009,24.95,25.57,24.19,24.51
12/01/2009,24.51,24.51,21.88,21.92
12/02/2009,21.89,22.19,21.01,21.12
12/03/2009,21.15,22.50,20.61,22.46
12/04/2009,21.18,22.76,20.62,21.25
12/07/2009,22.32,22.46,21.60,22.10
12/08/2009,23.28,23.97,22.84,23.69
12/09/2009,23.21,24.20,22.54,22.66
12/10/2009,22.66,22.66,21.77,22.32
12/11/2009,21.45,22.31,21.39,21.59
12/14/2009,21.59,21.59,20.57,21.15
12/15/2009,21.09,21.87,20.91,21.49
12/16/2009,21.50,21.50,20.46,20.54
12/17/2009,21.89,22.86,21.40,22.51
12/18/2009,21.84,23.02,21.68,21.68
12/21/2009,21.46,21.51,20.28,20.49
12/22/2009,20.39,20.40,19.54,19.54
12/23/2009,19.54,19.97,19.35,19.71
12/24/2009,19.67,19.67,19.25,19.47
12/28/2009,20.29,20.53,19.90,19.93
12/29/2009,19.87,20.12,19.62,20.01
12/30/2009,20.36,20.44,19.93,19.96
12/31/2009,19.96,21.83,19.89,21.68
01/04/2010,21.68,21.68,20.03,20.04
01/05/2010,20.05,20.13,19.34,19.35
01/06/2010,19.59,19.68,18.77,19.16
01/07/2010,19.68,19.71,18.70,19.06
01/08/2010,19.27,19.27,18.11,18.13
01/11/2010,16.93,17.74,16.86,17.55
01/12/2010,17.95,19.46,17.95,18.25
01/13/2010,17.94,18.72,17.56,17.85
01/14/2010,18.16,18.27,17.38,17.63
01/15/2010,17.63,19.02,17.63,17.91
01/19/2010,18.63,18.85,17.33,17.58
01/20/2010,18.51,19.69,18.44,18.68
01/21/2010,18.59,22.30,18.27,22.27
01/22/2010,22.27,28.01,22.27,27.31
01/25/2010,27.32,27.32,24.61,25.41
01/26/2010,26.03,26.22,22.77,24.55
01/27/2010,24.81,25.69,23.14,23.14
01/28/2010,22.79,25.30,22.69,23.73
01/29/2010,23.73,25.03,22.11,24.62
02/01/2010,24.33,24.33,22.58,22.59
02/02/2010,22.59,22.99,21.08,21.48
02/03/2010,22.11,22.11,21.33,21.60
02/04/2010,22.63,26.32,22.63,26.08
02/05/2010,25.69,29.22,25.37,26.11
02/08/2010,26.11,27.11,25.48,26.51
02/09/2010,26.51,26.56,24.78,26.00
02/10/2010,26.36,26.77,24.80,25.40
02/11/2010,25.82,26.11,23.87,23.96
02/12/2010,23.96,25.54,22.73,22.73
02/16/2010,23.51,23.57,22.13,22.25
02/17/2010,22.25,22.60,21.70,21.72
02/18/2010,21.72,22.21,20.60,20.63
02/19/2010,21.07,21.14,19.71,20.02
02/22/2010,20.16,21.00,19.59,19.94
02/23/2010,20.39,21.94,20.06,21.37
02/24/2010,21.23,21.58,20.22,20.27
02/25/2010,22.03,22.68,20.06,20.10
02/26/2010,19.88,20.53,19.32,19.50
03/01/2010,19.93,19.94,19.18,19.26
03/02/2010,18.83,19.36,18.60,19.06
03/03/2010,18.95,19.30,18.42,18.83
03/04/2010,18.86,19.27,18.58,18.72
03/05/2010,18.06,18.15,17.23,17.42
03/08/2010,17.95,17.96,17.56,17.79
03/09/2010,18.18,18.19,17.51,17.92
03/10/2010,18.00,18.60,17.43,18.57
03/11/2010,18.90,19.34,18.06,18.06
03/12/2010,17.97,18.53,17.58,17.58
03/15/2010,18.28,18.78,17.96,18.00
03/16/2010,17.78,18.01,17.42,17.69
03/17/2010,16.97,17.17,16.52,16.91
03/18/2010,16.96,16.99,16.31,16.62
03/19/2010,16.17,17.57,16.17,16.97
03/22/2010,18.30,18.34,16.77,16.87
03/23/2010,16.84,17.09,16.21,16.35
03/24/2010,16.85,17.92,16.83,17.55
03/25/2010,17.07,18.54,16.62,18.40
03/26/2010,18.27,18.69,17.35,17.77
03/29/2010,18.17,18.28,17.57,17.59
03/30/2010,17.64,18.08,17.13,17.13
03/31/2010,17.66,17.92,17.29,17.59
04/01/2010,17.01,18.09,16.79,17.47
04/05/2010,17.96,18.16,17.02,17.02
04/06/2010,17.39,17.54,16.08,16.23
04/07/2010,16.72,17.21,16.16,16.62
04/08/2010,17.21,17.80,16.30,16.48
04/09/2010,16.32,16.65,16.06,16.14
04/12/2010,15.67,16.00,15.23,15.58
04/13/2010,15.98,16.77,15.81,16.20
04/14/2010,15.80,16.38,15.55,15.59
04/15/2010,15.87,16.50,15.68,15.89
04/16/2010,16.19,19.70,16.11,18.36
04/19/2010,19.14,19.55,17.34,17.34
04/20/2010,16.84,16.89,15.73,15.73
04/21/2010,15.94,16.85,15.50,16.32
04/22/2010,17.48,18.19,16.20,16.47
04/23/2010,16.62,16.71,16.12,16.62
04/26/2010,17.52,17.53,17.07,17.47
04/27/2010,18.13,23.20,17.94,22.81
04/28/2010,22.08,23.03,20.86,21.08
04/29/2010,20.37,20.37,18.44,18.44
04/30/2010,18.75,22.39,18.41,22.05
05/03/2010,22.41,22.41,19.61,20.19
05/04/2010,22.46,25.70,22.46,23.84
05/05/2010,25.96,27.23,23.75,24.91
05/06/2010,25.88,40.71,24.43,32.80
05/07/2010,32.76,42.15,31.71,40.95
05/10/2010,28.65,30.89,25.68,28.84
05/11/2010,31.04,31.04,25.86,28.32
05/12/2010,26.56,26.67,24.98,25.52
05/13/2010,26.17,26.85,24.30,26.68
05/14/2010,28.40,33.24,28.40,31.24
05/17/2010,31.33,35.25,30.76,30.84
05/18/2010,28.67,34.17,28.09,33.55
05/19/2010,34.65,38.42,33.07,35.32
05/20/2010,41.79,46.37,40.30,45.79
05/21/2010,47.66,48.20,38.95,40.10
05/24/2010,41.74,41.74,35.57,38.32
05/25/2010,43.15,43.74,34.59,34.61
05/26/2010,32.54,35.02,24.10,35.02
05/27/2010,30.24,31.03,29.54,29.68
05/28/2010,30.23,33.30,29.53,32.07
06/01/2010,34.87,35.68,31.82,35.54
06/02/2010,34.39,34.57,29.94,30.17
06/03/2010,29.65,31.20,29.12,29.46
06/04/2010,32.93,36.12,31.81,35.48
06/07/2010,35.66,36.80,34.43,36.57
06/08/2010,36.53,37.38,33.36,33.70
06/09/2010,32.33,34.12,30.23,33.73
06/10/2010,31.00,31.77,29.69,30.57
06/11/2010,31.79,31.79,28.60,28.79
06/14/2010,27.94,28.72,26.98,28.58
06/15/2010,27.68,27.84,25.68,25.87
06/16/2010,26.72,26.72,25.34,25.92
06/17/2010,25.59,26.64,25.05,25.05
06/18/2010,24.87,24.88,23.30,23.95
06/21/2010,22.90,25.64,22.87,24.88
06/22/2010,25.14,27.05,24.41,27.05
06/23/2010,26.93,28.55,26.54,26.91
06/24/2010,27.61,30.27,27.53,29.74
06/25/2010,29.64,30.41,28.07,28.53
06/28/2010,29.20,29.90,28.47,29.00
06/29/2010,31.22,35.39,31.22,34.13
06/30/2010,33.95,34.63,31.74,34.54
07/01/2010,34.41,37.58,32.72,32.86
07/02/2010,31.71,31.88,29.35,30.12
07/06/2010,28.82,31.15,27.96,29.65
07/07/2010,29.56,29.56,26.84,26.84
07/08/2010,26.50,27.42,24.22,25.71
07/09/2010,25.35,25.67,24.37,24.98
07/12/2010,24.66,25.14,23.53,24.43
07/13/2010,23.29,24.57,23.12,24.56
07/14/2010,24.61,25.80,24.18,24.89
07/15/2010,25.08,27.24,24.74,25.14
07/16/2010,25.77,28.16,25.71,26.25
07/19/2010,27.02,27.30,25.12,25.97
07/20/2010,27.35,27.40,23.79,23.93
07/21/2010,23.61,26.63,23.59,25.64
07/22/2010,24.37,24.85,23.72,24.63
07/23/2010,24.79,25.17,23.32,23.47
07/26/2010,24.37,24.61,22.70,22.73
07/27/2010,21.89,23.57,21.86,23.19
07/28/2010,23.93,24.54,22.24,24.25
07/29/2010,23.40,25.54,23.04,24.13
07/30/2010,25.47,27.32,23.35,23.50
08/02/2010,23.07,23.24,21.74,22.01
08/03/2010,22.44,23.06,21.98,22.63
08/04/2010,22.69,23.69,22.16,22.21
08/05/2010,23.04,23.13,22.07,22.10
08/06/2010,23.34,23.89,21.72,21.74
08/09/2010,21.85,22.87,21.36,22.14
08/10/2010,23.30,24.24,22.17,22.37
08/11/2010,24.96,26.10,24.96,25.39
08/12/2010,27.21,27.21,25.18,25.73
08/13/2010,26.08,26.26,25.45,26.24
08/16/2010,27.41,28.10,25.38,26.10
08/17/2010,24.72,24.89,23.71,24.33
08/18/2010,24.30,25.23,23.40,24.59
08/19/2010,24.48,26.78,24.26,26.44
08/20/2010,26.73,27.00,25.49,25.49
08/23/2010,25.97,25.97,24.62,25.66
08/24/2010,27.91,28.77,26.32,27.46
08/25/2010,28.30,28.92,26.46,26.70
08/26/2010,26.45,27.55,25.86,27.37
08/27/2010,26.50,28.11,24.41,24.45
08/30/2010,25.88,27.21,25.41,27.21
08/31/2010,27.58,27.83,25.93,26.05
09/01/2010,25.13,25.13,23.86,23.89
09/02/2010,24.23,24.31,23.15,23.19
09/03/2010,21.99,22.78,21.24,21.31
09/07/2010,22.77,23.94,22.77,23.80
09/08/2010,23.51,23.56,22.92,23.25
09/09/2010,22.22,23.24,22.14,22.81
09/10/2010,22.64,22.87,21.76,21.99
09/13/2010,21.06,22.05,20.93,21.21
09/14/2010,21.69,21.97,20.85,21.56
09/15/2010,22.55,22.80,22.10,22.10
09/16/2010,22.65,22.83,21.71,21.72
09/17/2010,21.65,22.56,21.63,22.01
09/20/2010,22.47,22.58,21.25,21.50
09/21/2010,21.54,22.59,21.42,22.35
09/22/2010,22.56,23.19,21.91,22.51
09/23/2010,23.91,24.06,22.56,23.87
09/24/2010,22.61,22.61,21.71,21.71
09/27/2010,22.58,22.75,21.97,22.54
09/28/2010,22.92,24.28,22.40,22.60
09/29/2010,23.14,23.45,22.72,23.25
09/30/2010,22.85,24.52,22.39,23.70
10/01/2010,22.90,23.67,22.46,22.50
10/04/2010,23.63,24.34,23.30,23.53
10/05/2010,22.52,23.08,21.71,21.76
10/06/2010,21.82,22.13,21.46,21.49
10/07/2010,21.31,22.16,21.28,21.56
10/08/2010,21.58,21.64,20.29,20.71
10/11/2010,19.33,19.51,18.80,18.96
10/12/2010,20.00,20.10,18.55,18.93
10/13/2010,17.92,19.16,17.90,19.07
10/14/2010,19.59,21.02,19.40,19.88
10/15/2010,20.20,21.59,19.02,19.03
10/18/2010,20.43,20.71,18.88,19.09
10/19/2010,20.70,21.35,19.33,20.63
10/20/2010,21.20,21.20,19.67,19.79
10/21/2010,19.70,20.53,18.93,19.27
10/22/2010,19.36,19.36,18.76,18.78
10/25/2010,19.22,19.88,18.86,19.85
10/26/2010,20.52,21.01,20.22,20.22
10/27/2010,21.11,22.37,20.69,20.71
10/28/2010,20.28,21.41,20.18,20.88
10/29/2010,21.20,21.40,20.86,21.20
11/01/2010,21.65,22.54,20.92,21.83
11/02/2010,21.34,21.82,21.22,21.57
11/03/2010,21.66,22.02,19.54,19.56
11/04/2010,18.03,18.80,17.97,18.52
11/05/2010,18.07,18.44,17.92,18.26
11/08/2010,19.33,19.35,18.21,18.29
11/09/2010,18.51,19.39,17.83,19.08
11/10/2010,18.94,19.96,18.41,18.47
11/11/2010,19.44,19.75,18.48,18.64
11/12/2010,19.59,21.23,19.29,20.61
11/15/2010,20.33,20.37,19.14,20.20
11/16/2010,21.26,23.07,20.95,22.58
11/17/2010,22.19,22.21,21.22,21.76
11/18/2010,20.31,20.31,18.75,18.75
11/19/2010,19.15,19.72,17.76,18.04
11/22/2010,19.45,20.14,18.35,18.37
11/23/2010,20.25,21.45,20.24,20.63
11/24/2010,19.42,19.61,18.73,19.56
11/26/2010,21.17,22.22,20.28,22.22
11/29/2010,23.15,23.84,21.38,21.53
11/30/2010,23.27,23.79,22.42,23.54
12/01/2010,21.19,21.43,20.40,21.36
12/02/2010,21.13,21.13,19.10,19.39
12/03/2010,19.26,19.28,17.71,18.01
12/06/2010,18.80,18.85,17.95,18.02
12/07/2010,17.13,18.15,17.13,17.99
12/08/2010,17.97,18.32,17.69,17.74
12/09/2010,17.32,17.84,17.24,17.25
12/10/2010,17.06,17.63,17.06,17.61
12/13/2010,16.82,17.67,16.68,17.55
12/14/2010,17.60,17.95,17.22,17.61
12/15/2010,17.99,18.14,17.37,17.94
12/16/2010,18.03,18.27,16.88,17.39
12/17/2010,17.62,17.64,15.46,16.11
12/20/2010,16.22,16.86,15.78,16.41
12/21/2010,16.20,16.62,16.08,16.49
12/22/2010,16.52,16.56,15.45,15.45
12/23/2010,15.44,16.86,15.40,16.47
12/27/2010,18.26,18.32,17.66,17.67
12/28/2010,17.30,17.99,17.30,17.52
12/29/2010,17.49,17.49,17.02,17.28
12/30/2010,17.65,17.89,17.46,17.52
12/31/2010,17.91,18.13,17.75,17.75
01/03/2011,17.94,17.95,16.91,17.61
01/04/2011,17.34,18.24,17.33,17.38
01/05/2011,17.81,17.95,16.86,17.02
01/06/2011,16.80,17.56,16.79,17.40
01/07/2011,17.31,18.07,16.57,17.14
01/10/2011,18.35,18.63,17.54,17.54
01/11/2011,16.61,17.35,16.60,16.89
01/12/2011,16.26,16.50,16.17,16.24
01/13/2011,16.51,16.78,16.14,16.39
01/14/2011,16.67,16.71,15.37,15.46
01/18/2011,16.19,16.20,15.71,15.87
01/19/2011,15.89,17.67,15.86,17.31
01/20/2011,17.81,18.85,17.65,17.99
01/21/2011,17.03,18.61,16.60,18.47
01/24/2011,18.78,18.93,17.56,17.65
01/25/2011,18.22,18.55,17.59,17.59
01/26/2011,17.00,17.42,16.59,16.64
01/27/2011,16.84,16.89,15.81,16.15
01/28/2011,15.94,20.08,15.92,20.04
01/31/2011,19.61,19.96,17.10,19.53
02/01/2011,18.59,18.63,17.40,17.63
02/02/2011,17.82,17.84,17.28,17.30
02/03/2011,17.53,17.80,16.61,16.69
02/04/2011,16.64,16.74,15.89,15.93
02/07/2011,16.14,16.54,15.84,16.28
02/08/2011,16.29,16.60,14.86,15.81
02/09/2011,16.27,16.52,15.86,15.87
02/10/2011,16.74,17.07,16.00,16.09
02/11/2011,16.53,16.53,15.55,15.69
02/14/2011,16.07,16.26,15.22,15.95
02/15/2011,16.30,16.75,16.27,16.37
02/16/2011,16.31,16.74,15.84,16.72
02/17/2011,17.01,17.30,15.88,16.59
02/18/2011,16.59,16.91,15.54,16.43
02/22/2011,19.46,21.45,18.38,20.80
02/23/2011,20.84,23.22,20.30,22.13
02/24/2011,22.28,22.71,20.81,21.32
02/25/2011,20.41,20.44,18.88,19.22
02/28/2011,19.12,19.27,18.14,18.35
03/01/2011,17.63,21.01,17.63,21.01
03/02/2011,20.73,21.14,19.62,20.70
03/03/2011,19.27,19.27,18.25,18.60
03/04/2011,18.56,20.33,18.31,19.06
03/07/2011,19.37,21.77,18.95,20.66
03/08/2011,20.58,21.06,19.15,19.82
03/09/2011,20.05,20.96,19.41,20.22
03/10/2011,21.37,22.25,20.34,21.88
03/11/2011,21.72,21.75,19.97,20.08
03/14/2011,21.79,22.74,20.92,21.13
03/15/2011,25.66,25.72,23.31,24.32
03/16/2011,24.65,31.28,24.04,29.40
03/17/2011,26.94,27.54,25.44,26.37
03/18/2011,23.90,24.85,23.09,24.44
03/21/2011,22.10,22.16,20.22,20.61
03/22/2011,20.53,20.59,19.97,20.21
03/23/2011,20.59,21.05,18.19,19.17
03/24/2011,18.45,18.99,17.87,18.00
03/25/2011,17.87,18.08,17.07,17.91
03/28/2011,18.31,19.44,17.96,19.44
03/29/2011,19.17,19.78,18.00,18.16
03/30/2011,17.82,17.89,17.25,17.71
03/31/2011,17.90,17.95,17.41,17.74
04/01/2011,16.68,17.62,16.44,17.40
04/04/2011,17.63,17.85,17.39,17.50
04/05/2011,17.87,17.87,16.50,17.25
04/06/2011,16.75,17.15,16.50,16.90
04/07/2011,16.92,17.77,16.49,17.11
04/08/2011,16.51,18.33,16.51,17.87
04/11/2011,16.74,17.05,16.22,16.59
04/12/2011,17.58,18.46,16.88,17.09
04/13/2011,16.33,17.38,16.20,16.92
04/14/2011,17.77,18.08,16.08,16.27
04/15/2011,15.97,15.98,14.92,15.32
04/18/2011,18.30,19.07,16.81,16.96
04/19/2011,16.62,16.72,15.69,15.83
04/20/2011,14.31,15.39,14.30,15.07
04/21/2011,14.71,15.23,14.40,14.69
04/25/2011,15.64,16.06,15.50,15.77
04/26/2011,15.36,15.66,15.07,15.62
04/27/2011,15.37,16.42,15.13,15.35
04/28/2011,15.54,15.54,14.27,14.62
04/29/2011,14.56,14.99,14.49,14.75
05/02/2011,15.07,16.13,15.07,15.99
05/03/2011,16.35,17.29,16.13,16.70
05/04/2011,16.84,17.72,16.83,17.08
05/05/2011,17.68,19.11,16.74,18.20
05/06/2011,17.17,19.29,16.12,18.40
05/09/2011,18.59,18.59,17.04,17.16
05/10/2011,16.84,16.90,15.79,15.91
05/11/2011,16.27,17.49,16.23,16.95
05/12/2011,17.27,17.89,16.03,16.03
05/13/2011,16.02,17.56,15.98,17.07
05/16/2011,17.86,18.25,16.61,18.24
05/17/2011,18.54,19.09,17.47,17.55
05/18/2011,17.56,17.68,16.03,16.23
05/19/2011,15.90,16.56,15.50,15.52
05/20/2011,15.88,17.43,15.70,17.43
05/23/2011,20.03,20.03,17.47,18.27
05/24/2011,18.07,18.19,17.00,17.82
05/25/2011,18.26,18.26,16.70,17.07
05/26/2011,17.17,17.46,15.90,16.09
05/27/2011,16.11,16.27,15.36,15.98
05/31/2011,15.85,16.50,15.15,15.45
06/01/2011,15.95,18.48,15.95,18.30
06/02/2011,17.92,18.72,17.39,18.09
06/03/2011,18.23,19.87,17.12,17.95
06/06/2011,18.42,18.65,17.65,18.49
06/07/2011,18.13,18.48,17.39,18.07
06/08/2011,18.15,18.83,17.72,18.79
06/09/2011,18.20,18.31,17.26,17.77
06/10/2011,17.93,19.16,17.93,18.86
06/13/2011,19.10,20.02,18.41,19.61
06/14/2011,18.56,18.56,17.80,18.26
06/15/2011,19.31,21.66,19.03,21.32
06/16/2011,21.37,24.65,20.81,22.73
06/17/2011,21.56,22.39,20.35,21.85
06/20/2011,22.99,23.08,19.99,19.99
06/21/2011,19.46,19.46,17.72,18.86
06/22/2011,18.86,18.90,17.72,18.52
06/23/2011,20.23,21.50,19.22,19.29
06/24/2011,19.20,21.28,19.10,21.10
06/27/2011,21.60,21.82,20.27,20.56
06/28/2011,20.30,20.45,19.17,19.17
06/29/2011,18.62,18.83,16.32,17.27
06/30/2011,16.67,16.77,15.88,16.52
07/01/2011,16.06,16.29,15.12,15.87
07/05/2011,16.32,16.50,15.89,16.06
07/06/2011,16.46,17.08,16.32,16.34
07/07/2011,15.30,16.13,15.30,15.95
07/08/2011,17.14,17.14,15.95,15.95
07/11/2011,17.44,19.06,17.16,18.39
07/12/2011,19.55,20.13,18.25,19.87
07/13/2011,19.08,20.16,18.09,19.91
07/14/2011,20.08,21.58,19.35,20.80
07/15/2011,20.25,21.68,19.52,19.53
07/18/2011,21.25,21.93,20.90,20.95
07/19/2011,20.14,20.43,19.12,19.21
07/20/2011,18.81,19.65,18.61,19.09
07/21/2011,18.61,18.63,17.15,17.56
07/22/2011,17.22,17.95,17.14,17.52
07/25/2011,19.26,19.50,18.73,19.35
07/26/2011,19.75,20.50,19.56,20.23
07/27/2011,20.87,23.20,20.87,22.98
07/28/2011,22.83,23.99,21.20,23.74
07/29/2011,25.28,25.94,23.65,25.25
08/01/2011,22.63,25.63,22.46,23.66
08/02/2011,24.22,24.79,22.65,24.79
08/03/2011,23.58,25.23,22.76,23.38
08/04/2011,24.57,32.07,24.31,31.66
08/05/2011,28.48,39.25,27.54,32.00
08/08/2011,36.90,48.00,35.29,48.00
08/09/2011,42.12,47.56,34.28,35.06
08/10/2011,39.33,44.41,37.34,42.99
08/11/2011,41.94,42.88,37.50,39.00
08/12/2011,37.08,37.85,34.01,36.36
08/15/2011,34.73,34.83,31.47,31.87
08/16/2011,33.36,34.49,31.68,32.85
08/17/2011,32.09,33.32,30.81,31.58
08/18/2011,36.77,45.28,36.69,42.67
08/19/2011,45.34,45.40,39.99,43.05
08/22/2011,38.80,43.58,38.78,42.44
08/23/2011,41.89,42.54,35.83,36.27
08/24/2011,37.12,37.38,34.55,35.90
08/25/2011,34.43,40.14,34.05,39.76
08/26/2011,41.18,43.84,34.33,35.59
08/29/2011,33.81,33.81,32.21,32.28
08/30/2011,32.97,33.55,31.55,32.89
08/31/2011,31.20,32.53,30.16,31.62
09/01/2011,31.91,32.38,30.76,31.82
09/02/2011,34.29,34.74,32.70,33.92
09/06/2011,39.84,39.86,37.00,37.00
09/07/2011,34.24,34.70,33.38,33.38
09/08/2011,34.41,34.71,32.79,34.32
09/09/2011,35.53,40.74,35.53,38.52
09/12/2011,42.56,43.18,38.58,38.59
09/13/2011,38.68,39.43,36.69,36.91
09/14/2011,36.59,37.76,33.40,34.60
09/15/2011,33.43,33.98,31.75,31.97
09/16/2011,31.81,32.48,30.43,30.98
09/19/2011,34.80,35.33,32.35,32.73
09/20/2011,32.42,33.14,31.45,32.86
09/21/2011,33.00,37.32,32.45,37.32
09/22/2011,41.00,43.87,39.33,41.35
09/23/2011,42.17,42.82,40.42,41.25
09/26/2011,40.99,43.34,39.02,39.02
09/27/2011,36.59,38.57,35.32,37.71
09/28/2011,37.70,41.24,36.65,41.08
09/29/2011,38.62,42.00,38.03,38.84
09/30/2011,40.93,42.99,39.88,42.96
10/03/2011,44.25,45.55,41.51,45.45
10/04/2011,46.18,46.88,40.02,40.82
10/05/2011,40.73,41.20,37.51,37.81
10/06/2011,38.24,38.74,36.15,36.27
10/07/2011,35.67,37.82,35.19,36.20
10/10/2011,35.45,35.45,32.96,33.02
10/11/2011,33.95,34.24,32.62,32.86
10/12/2011,31.57,31.93,29.79,31.26
10/13/2011,31.99,32.76,30.48,30.70
10/14/2011,29.07,29.96,28.08,28.24
10/17/2011,30.35,33.39,30.12,33.39
10/18/2011,33.37,34.71,29.69,31.56
10/19/2011,32.92,35.47,31.91,34.44
10/20/2011,34.44,36.87,34.16,34.78
10/21/2011,32.76,32.98,31.32,31.32
10/24/2011,31.67,31.70,28.84,29.26
10/25/2011,30.68,32.46,30.32,32.22
10/26/2011,30.44,33.30,29.63,29.86
10/27/2011,24.72,26.46,24.70,25.46
10/28/2011,26.02,26.02,24.44,24.53
10/31/2011,27.09,29.97,27.01,29.96
11/01/2011,36.03,37.53,33.87,34.77
11/02/2011,33.53,34.27,32.55,32.74
11/03/2011,31.38,34.65,30.21,30.50
11/04/2011,31.46,32.56,30.14,30.16
11/07/2011,31.40,32.15,29.85,29.85
11/08/2011,29.34,30.49,27.47,27.48
11/09/2011,31.32,36.43,30.98,36.16
11/10/2011,33.09,35.50,32.12,32.81
11/11/2011,29.91,30.42,29.45,30.04
11/14/2011,31.42,32.85,31.13,31.13
11/15/2011,31.74,32.55,30.40,31.22
11/16/2011,32.66,33.51,30.54,33.51
11/17/2011,33.15,36.46,32.89,34.51
11/18/2011,33.16,33.99,31.92,32.00
11/21/2011,34.59,35.29,32.53,32.91
11/22/2011,33.12,33.39,31.28,31.97
11/23/2011,32.91,34.57,32.68,33.98
11/25/2011,34.61,34.77,33.12,34.47
11/28/2011,31.93,33.11,31.57,32.13
11/29/2011,31.76,32.02,30.56,30.64
11/30/2011,27.72,28.50,27.03,27.80
12/01/2011,27.63,27.89,26.64,27.41
12/02/2011,26.26,27.62,25.29,27.52
12/05/2011,26.74,28.31,26.00,27.84
12/06/2011,27.91,28.13,27.41,28.13
12/07/2011,28.61,29.58,28.44,28.67
12/08/2011,29.63,30.91,29.02,30.59
12/09/2011,29.61,29.61,26.29,26.38
12/12/2011,26.78,27.73,25.64,25.67
12/13/2011,24.72,26.28,23.27,25.41
12/14/2011,26.16,27.55,25.76,26.04
12/15/2011,24.38,25.28,24.14,25.11
12/16/2011,24.16,25.02,23.51,24.29
12/19/2011,25.14,25.38,24.38,24.92
12/20/2011,23.56,23.58,22.54,23.22
12/21/2011,22.52,23.94,21.12,21.43
12/22/2011,21.08,21.33,20.34,21.16
12/23/2011,21.10,21.21,20.72,20.73
12/27/2011,22.58,22.66,21.68,21.91
12/28/2011,22.12,23.56,22.11,23.52
12/29/2011,23.52,23.52,22.65,22.65
12/30/2011,22.86,23.46,22.65,23.40
01/03/2012,22.95,23.10,22.54,22.97
01/04/2012,23.44,23.73,22.22,22.22
01/05/2012,22.75,23.09,21.34,21.48
01/06/2012,21.24,21.72,20.58,20.63
01/09/2012,21.67,21.78,21.00,21.07
01/10/2012,20.14,20.69,20.05,20.69
01/11/2012,21.18,21.22,20.98,21.05
01/12/2012,21.01,22.03,20.46,20.47
01/13/2012,21.41,22.43,20.91,20.91
01/17/2012,20.90,22.25,20.69,22.20
01/18/2012,23.20,23.44,20.78,20.89
01/19/2012,20.49,20.87,19.45,19.87
01/20/2012,19.91,19.94,18.16,18.28
01/23/2012,19.22,19.31,18.55,18.67
01/24/2012,19.76,20.00,18.63,18.91
01/25/2012,19.35,19.55,17.15,18.31
01/26/2012,17.96,19.17,16.80,18.57
01/27/2012,19.16,19.16,18.26,18.53
01/30/2012,20.33,20.33,19.38,19.40
01/31/2012,19.07,19.84,18.13,19.44
02/01/2012,18.68,18.82,17.99,18.55
02/02/2012,18.38,18.50,17.98,17.98
02/03/2012,16.84,17.32,16.10,17.10
02/06/2012,17.98,18.02,16.11,17.76
02/07/2012,17.93,18.10,17.50,17.65
02/08/2012,17.79,18.46,17.53,18.16
02/09/2012,18.12,18.72,18.07,18.63
02/10/2012,20.10,21.98,19.02,20.79
02/13/2012,19.64,19.68,17.92,19.04
02/14/2012,19.45,20.76,18.95,19.54
02/15/2012,19.74,21.77,19.44,21.14
02/16/2012,21.59,21.76,19.22,19.22
02/17/2012,18.73,18.79,17.54,17.78
02/21/2012,18.41,18.94,17.65,18.19
02/22/2012,18.85,18.94,17.74,18.19
02/23/2012,18.73,18.97,16.64,16.80
02/24/2012,16.68,17.62,16.42,17.31
02/27/2012,19.10,19.25,17.58,18.19
02/28/2012,18.67,18.67,17.88,17.96
02/29/2012,17.80,18.75,17.53,18.43
03/01/2012,18.02,18.03,17.26,17.26
03/02/2012,17.65,17.65,17.14,17.29
03/05/2012,18.27,18.90,18.02,18.05
03/06/2012,20.57,21.24,20.30,20.87
03/07/2012,20.43,20.44,19.07,19.07
03/08/2012,18.08,18.46,17.76,17.95
03/09/2012,17.16,17.54,16.63,17.11
03/12/2012,15.79,16.67,15.23,15.64
03/13/2012,14.00,16.08,13.99,14.80
03/14/2012,14.42,16.19,14.39,15.31
03/15/2012,15.32,16.06,14.58,15.42
03/16/2012,14.43,15.24,13.66,14.47
03/19/2012,15.42,15.43,14.54,15.04
03/20/2012,15.82,15.95,15.11,15.58
03/21/2012,14.72,15.31,14.19,15.13
03/22/2012,16.04,16.58,15.56,15.57
03/23/2012,15.65,16.39,14.69,14.82
03/26/2012,14.51,15.03,14.26,14.26
03/27/2012,14.52,15.59,14.14,15.59
03/28/2012,15.58,17.27,15.40,15.47
03/29/2012,16.84,17.20,15.39,15.48
03/30/2012,14.88,15.98,14.67,15.50
04/02/2012,16.35,16.58,15.02,15.64
04/03/2012,15.61,16.65,15.56,15.66
04/04/2012,17.07,17.74,16.31,16.44
04/05/2012,17.02,17.13,16.29,16.70
04/09/2012,18.94,18.94,17.93,18.81
04/10/2012,19.10,21.06,18.62,20.39
04/11/2012,19.22,20.12,18.73,20.02
04/12/2012,19.63,19.74,17.20,17.20
04/13/2012,17.95,19.62,17.85,19.55
04/16/2012,18.87,20.42,18.60,19.55
04/17/2012,18.66,18.66,17.58,18.46
04/18/2012,19.02,19.17,17.70,18.64
04/19/2012,18.51,19.69,17.69,18.36
04/20/2012,17.92,18.05,16.97,17.44
04/23/2012,20.22,20.27,18.95,18.97
04/24/2012,19.22,19.22,18.09,18.10
04/25/2012,17.05,17.38,16.82,16.82
04/26/2012,16.97,17.04,15.75,16.24
04/27/2012,15.83,16.47,15.83,16.32
04/30/2012,17.04,17.41,16.92,17.15
05/01/2012,17.27,17.49,16.01,16.60
05/02/2012,17.25,17.63,16.78,16.88
05/03/2012,16.90,17.92,16.73,17.56
05/04/2012,18.03,19.28,17.81,19.16
05/07/2012,19.80,19.87,18.41,18.94
05/08/2012,19.44,20.91,17.95,19.05
05/09/2012,20.65,21.59,19.38,20.08
05/10/2012,19.25,19.88,18.77,18.83
05/11/2012,19.93,19.94,18.62,19.89
05/14/2012,21.47,21.87,20.94,21.87
05/15/2012,21.43,22.70,20.76,21.97
05/16/2012,21.54,22.69,20.83,22.27
05/17/2012,21.99,24.51,21.87,24.49
05/18/2012,23.27,25.14,23.07,25.10
05/21/2012,24.88,24.88,22.01,22.01
05/22/2012,21.76,23.19,19.98,22.48
05/23/2012,23.32,24.62,21.99,22.33
05/24/2012,22.00,23.22,21.48,21.54
05/25/2012,22.05,22.29,21.30,21.76
05/29/2012,21.70,22.47,20.99,21.03
05/30/2012,22.68,24.14,22.66,24.14
05/31/2012,23.83,25.46,22.78,24.06
06/01/2012,25.87,26.71,23.94,26.66
06/04/2012,26.35,27.73,25.72,26.12
06/05/2012,25.90,25.90,24.50,24.68
06/06/2012,23.76,23.89,21.80,22.16
06/07/2012,21.00,22.48,20.74,21.72
06/08/2012,22.54,23.10,20.29,21.23
06/11/2012,19.87,23.56,19.63,23.56
06/12/2012,23.15,23.90,22.09,22.09
06/13/2012,22.93,24.93,22.66,24.27
06/14/2012,24.19,24.81,21.55,21.68
06/15/2012,22.47,23.09,20.61,21.11
06/18/2012,21.76,21.98,18.24,18.32
06/19/2012,17.66,18.62,17.36,18.38
06/20/2012,17.96,20.05,17.09,17.24
06/21/2012,16.89,20.48,16.77,20.08
06/22/2012,18.65,19.37,17.90,18.11
06/25/2012,20.47,21.36,19.89,20.38
06/26/2012,20.01,20.57,19.42,19.72
06/27/2012,19.55,20.12,19.38,19.45
06/28/2012,20.33,21.19,19.60,19.71
06/29/2012,17.52,19.71,16.87,17.08
07/02/2012,17.62,18.19,16.66,16.80
07/03/2012,16.67,16.92,16.27,16.66
07/05/2012,17.61,18.22,17.18,17.50
07/06/2012,18.20,18.25,16.95,17.10
07/09/2012,18.17,18.32,17.73,17.98
07/10/2012,17.51,19.19,17.29,18.72
07/11/2012,17.98,19.17,17.84,17.95
07/12/2012,18.82,19.51,17.75,18.33
07/13/2012,17.78,17.82,16.36,16.74
07/16/2012,17.31,17.32,16.46,17.11
07/17/2012,16.72,17.46,16.09,16.48
07/18/2012,16.81,16.81,15.69,16.16
07/19/2012,16.06,16.70,15.45,15.45
07/20/2012,16.65,17.05,15.97,16.27
07/23/2012,20.41,20.49,18.34,18.62
07/24/2012,18.38,21.00,18.37,20.47
07/25/2012,19.79,20.67,18.99,19.34
07/26/2012,17.68,18.47,17.07,17.53
07/27/2012,17.11,17.30,16.52,16.70
07/30/2012,17.55,18.08,17.23,18.03
07/31/2012,18.40,19.09,18.26,18.93
08/01/2012,18.80,19.18,18.20,18.96
08/02/2012,19.05,19.25,17.56,17.57
08/03/2012,16.05,16.45,15.64,15.64
08/06/2012,15.85,16.27,15.82,15.95
08/07/2012,15.55,16.03,15.48,15.99
08/08/2012,16.46,16.47,15.27,15.32
08/09/2012,15.39,15.67,15.28,15.28
08/10/2012,15.34,15.50,14.73,14.74
08/13/2012,14.09,14.67,13.67,13.70
08/14/2012,13.91,15.06,13.91,14.85
08/15/2012,14.82,14.98,14.36,14.63
08/16/2012,14.88,15.15,14.28,14.29
08/17/2012,14.23,14.30,13.30,13.45
08/20/2012,14.11,14.78,13.99,14.02
08/21/2012,14.10,15.44,14.04,15.02
08/22/2012,15.32,15.52,14.75,15.11
08/23/2012,15.00,16.45,15.00,15.96
08/24/2012,15.99,16.00,15.18,15.18
08/27/2012,16.15,16.38,15.75,16.35
08/28/2012,16.32,16.92,16.01,16.49
08/29/2012,16.61,17.06,16.50,17.06
08/30/2012,17.48,18.05,17.44,17.83
08/31/2012,17.25,18.04,16.92,17.47
09/04/2012,18.65,18.96,17.85,17.98
09/05/2012,17.38,17.84,16.99,17.74
09/06/2012,17.30,17.30,15.60,15.60
09/07/2012,15.60,15.60,14.33,14.38
09/10/2012,14.27,16.28,13.97,16.28
09/11/2012,16.11,16.41,15.78,16.41
09/12/2012,15.59,16.31,15.43,15.80
09/13/2012,15.60,16.54,13.91,14.05
09/14/2012,13.82,14.71,13.51,14.51
09/17/2012,14.67,14.92,14.38,14.59
09/18/2012,14.51,14.88,14.17,14.18
09/19/2012,13.95,14.08,13.61,13.88
09/20/2012,14.63,14.67,14.07,14.07
09/21/2012,13.94,14.18,13.69,13.98
09/24/2012,15.06,15.06,13.87,14.15
09/25/2012,14.19,15.72,14.03,15.43
09/26/2012,15.83,17.08,15.83,16.81
09/27/2012,16.38,16.50,14.83,14.84
09/28/2012,15.23,15.77,14.95,15.73
10/01/2012,16.03,16.53,15.13,16.32
10/02/2012,15.85,16.50,15.70,15.71
10/03/2012,15.63,16.02,15.13,15.43
10/04/2012,15.23,15.33,14.53,14.55
10/05/2012,13.68,14.78,13.67,14.33
10/08/2012,15.19,15.46,15.04,15.11
10/09/2012,15.28,16.40,15.18,16.37
10/10/2012,16.52,16.79,16.13,16.29
10/11/2012,15.33,15.80,15.31,15.59
10/12/2012,15.41,16.18,14.96,16.14
10/15/2012,16.05,16.21,15.23,15.27
10/16/2012,14.84,15.23,14.50,15.22
10/17/2012,15.43,15.63,14.90,15.07
10/18/2012,15.25,15.50,14.68,15.03
10/19/2012,14.91,17.60,14.90,17.06
10/22/2012,17.44,17.98,16.62,16.62
10/23/2012,18.23,19.65,18.17,18.83
10/24/2012,18.22,18.67,17.93,18.33
10/25/2012,17.56,18.64,17.30,18.12
10/26/2012,18.03,18.64,17.52,17.81
10/31/2012,17.68,18.84,17.56,18.60
11/01/2012,17.77,17.79,16.45,16.69
11/02/2012,16.06,17.60,16.05,17.59
11/05/2012,18.33,18.70,18.13,18.42
11/06/2012,18.16,18.17,17.19,17.58
11/07/2012,17.72,19.40,17.62,19.08
11/08/2012,18.69,18.69,17.96,18.49
11/09/2012,18.80,18.81,17.67,18.61
11/12/2012,18.15,18.15,16.45,16.68
11/13/2012,17.36,17.38,16.12,16.65
11/14/2012,16.32,18.05,15.93,17.92
11/15/2012,17.74,18.64,17.62,17.99
11/16/2012,17.65,18.50,16.41,16.41
11/19/2012,15.88,15.98,15.10,15.24
11/20/2012,15.11,15.65,15.06,15.08
11/21/2012,14.96,15.43,14.77,15.31
11/23/2012,15.00,15.26,15.00,15.14
11/26/2012,15.63,15.84,15.47,15.50
11/27/2012,15.30,15.93,15.01,15.92
11/28/2012,16.43,16.98,15.47,15.51
11/29/2012,15.21,15.51,15.02,15.06
11/30/2012,15.26,16.17,14.89,15.87
12/03/2012,15.81,16.69,15.76,16.64
12/04/2012,16.66,17.37,16.38,17.12
12/05/2012,16.95,17.53,16.27,16.46
12/06/2012,16.59,16.85,16.31,16.58
12/07/2012,16.12,16.65,15.73,15.90
12/10/2012,16.47,16.47,15.96,16.05
12/11/2012,15.94,16.01,15.42,15.57
12/12/2012,15.60,16.09,15.41,15.95
12/13/2012,15.87,16.67,15.71,16.56
12/14/2012,16.68,17.15,16.61,17.00
12/17/2012,17.20,17.20,16.21,16.34
12/18/2012,16.39,16.43,15.46,15.57
12/19/2012,16.05,17.46,16.04,17.36
12/20/2012,17.26,17.96,17.11,17.67
12/21/2012,19.85,19.93,17.76,17.84
12/24/2012,18.46,18.66,17.84,17.84
12/26/2012,18.71,19.63,18.61,19.48
12/27/2012,19.39,20.90,19.11,19.47
12/28/2012,20.32,23.23,19.94,22.72
12/31/2012,22.14,22.72,17.88,18.02
01/02/2013,15.24,15.93,14.60,14.68
01/03/2013,14.77,14.92,14.24,14.56
01/04/2013,14.23,14.31,13.64,13.83
01/07/2013,14.53,14.53,13.71,13.79
01/08/2013,13.88,14.29,13.62,13.62
01/09/2013,13.32,13.93,13.22,13.81
01/10/2013,13.33,13.88,13.33,13.49
01/11/2013,13.55,13.79,13.22,13.36
01/14/2013,13.66,13.85,13.41,13.52
01/15/2013,13.97,13.99,13.33,13.55
01/16/2013,13.70,13.76,13.20,13.42
01/17/2013,13.45,13.70,13.16,13.57
01/18/2013,13.52,13.53,12.29,12.46
01/22/2013,13.28,13.32,12.43,12.43
01/23/2013,12.67,12.67,12.30,12.46
01/24/2013,12.73,13.50,12.40,12.69
01/25/2013,12.63,12.99,12.50,12.89
01/28/2013,13.29,13.91,13.29,13.57
01/29/2013,13.87,13.88,13.04,13.31
01/30/2013,13.64,14.33,13.60,14.32
01/31/2013,14.43,14.43,14.04,14.28
02/01/2013,13.37,13.38,12.72,12.90
02/04/2013,14.00,14.75,13.80,14.67
02/05/2013,14.21,14.21,13.39,13.72
02/06/2013,14.06,14.08,13.34,13.41
02/07/2013,13.47,14.41,13.43,13.50
02/08/2013,13.20,13.20,12.89,13.02
02/11/2013,13.37,13.42,12.91,12.94
02/12/2013,12.82,13.13,12.63,12.64
02/13/2013,12.88,13.19,12.67,12.98
02/14/2013,13.30,13.32,12.64,12.66
02/15/2013,12.47,12.89,12.24,12.46
02/19/2013,12.81,12.85,12.08,12.31
02/20/2013,12.32,14.68,12.32,14.68
02/21/2013,14.68,16.21,14.67,15.22
02/22/2013,14.60,15.02,14.16,14.17
02/25/2013,13.69,19.28,13.57,18.99
02/26/2013,17.50,18.23,16.75,16.87
02/27/2013,16.57,16.60,14.42,14.73
02/28/2013,15.00,15.60,14.16,15.51
03/01/2013,16.10,16.82,15.14,15.36
03/04/2013,16.16,16.16,14.01,14.01
03/05/2013,13.44,13.66,13.24,13.48
03/06/2013,13.18,13.77,13.17,13.53
03/07/2013,13.45,13.56,13.03,13.06
03/08/2013,12.67,13.30,12.49,12.59
03/11/2013,12.31,12.34,11.50,11.56
03/12/2013,11.79,12.93,11.74,12.27
03/13/2013,12.18,12.55,11.79,11.83
03/14/2013,11.70,11.75,11.05,11.30
03/15/2013,11.52,11.99,11.21,11.30
03/18/2013,13.47,13.64,12.57,13.36
03/19/2013,13.03,15.40,12.92,14.39
03/20/2013,13.18,13.18,12.30,12.67
03/21/2013,13.07,14.21,12.62,13.99
03/22/2013,13.34,13.85,13.19,13.57
03/25/2013,12.85,14.61,12.39,13.74
03/26/2013,12.95,13.21,12.69,12.77
03/27/2013,13.72,13.97,12.97,13.15
03/28/2013,12.91,13.07,12.54,12.70
04/01/2013,13.46,14.05,13.26,13.58
04/02/2013,13.11,13.18,12.76,12.78
04/03/2013,12.65,14.66,12.62,14.21
04/04/2013,14.10,14.79,13.89,13.89
04/05/2013,15.64,15.65,13.86,13.92
04/08/2013,14.04,14.50,13.19,13.19
04/09/2013,13.11,13.68,12.75,12.84
04/10/2013,12.66,12.88,12.32,12.36
04/11/2013,12.55,12.62,12.15,12.24
04/12/2013,12.61,13.12,11.99,12.06
04/15/2013,13.12,17.27,12.66,17.27
04/16/2013,14.72,14.87,13.91,13.96
04/17/2013,15.35,17.90,14.98,16.51
04/18/2013,16.34,18.20,16.32,17.56
04/19/2013,16.67,16.98,14.87,14.97
04/22/2013,15.08,16.00,14.04,14.39
04/23/2013,13.81,14.87,13.46,13.48
04/24/2013,13.57,13.75,13.36,13.61
04/25/2013,13.61,13.87,13.13,13.62
04/26/2013,13.94,14.18,13.49,13.61
04/29/2013,13.72,13.94,13.36,13.71
04/30/2013,13.71,14.28,13.51,13.52
05/01/2013,13.88,14.67,13.87,14.49
05/02/2013,14.48,14.48,13.58,13.59
05/03/2013,12.92,13.15,12.77,12.85
05/06/2013,13.06,13.19,12.66,12.66
05/07/2013,12.63,12.96,12.49,12.83
05/08/2013,12.87,13.04,12.62,12.66
05/09/2013,12.91,13.53,12.78,13.13
05/10/2013,13.08,13.45,12.54,12.59
05/13/2013,12.57,12.87,12.49,12.55
05/14/2013,12.61,13.21,12.54,12.77
05/15/2013,12.98,13.43,12.78,12.81
05/16/2013,13.07,13.46,12.79,13.07
05/17/2013,12.73,12.94,12.26,12.45
05/20/2013,13.28,13.28,12.84,13.02
05/21/2013,13.08,13.44,12.89,13.37
05/22/2013,13.45,14.45,13.05,13.82
05/23/2013,14.94,15.11,13.87,14.07
05/24/2013,14.59,14.79,13.99,13.99
05/28/2013,13.67,14.56,13.56,14.48
05/29/2013,15.30,15.65,14.59,14.83
05/30/2013,14.90,14.98,14.27,14.53
05/31/2013,15.02,16.35,14.36,16.30
06/03/2013,16.40,17.58,16.15,16.28
06/04/2013,16.16,17.25,15.82,16.27
06/05/2013,16.86,17.84,16.57,17.50
06/06/2013,17.70,18.51,16.60,16.63
06/07/2013,15.90,16.21,14.96,15.14
06/10/2013,15.16,15.60,15.10,15.44
06/11/2013,16.91,17.14,16.00,17.07
06/12/2013,16.51,18.60,16.43,18.59
06/13/2013,18.38,18.58,16.37,16.41
06/14/2013,16.63,17.26,16.03,17.15
06/17/2013,16.53,17.62,16.33,16.80
06/18/2013,16.81,16.95,16.46,16.61
06/19/2013,16.89,17.18,15.36,16.64
06/20/2013,18.40,21.32,18.01,20.49
06/21/2013,18.97,20.93,18.25,18.90
06/24/2013,20.87,21.91,18.58,20.11
06/25/2013,18.65,19.22,17.82,18.47
06/26/2013,17.23,18.06,17.08,17.21
06/27/2013,16.60,16.97,16.34,16.86
06/28/2013,17.25,17.69,16.19,16.86
07/01/2013,16.90,16.90,16.00,16.37
07/02/2013,16.49,16.93,15.88,16.44
07/03/2013,17.22,17.32,16.20,16.20
07/05/2013,15.59,16.28,14.89,14.89
07/08/2013,14.66,15.27,14.66,14.78
07/09/2013,14.33,14.65,14.26,14.35
07/10/2013,14.46,14.62,14.06,14.21
07/11/2013,13.57,14.20,13.57,14.01
07/12/2013,13.90,14.04,13.74,13.84
07/15/2013,13.98,14.11,13.50,13.79
07/16/2013,13.78,14.56,13.78,14.42
07/17/2013,14.20,14.44,13.76,13.78
07/18/2013,13.63,13.80,13.20,13.77
07/19/2013,13.89,13.97,12.54,12.54
07/22/2013,13.23,13.37,12.29,12.29
07/23/2013,12.15,13.06,12.07,12.66
07/24/2013,12.69,13.49,12.69,13.18
07/25/2013,13.47,13.54,12.91,12.97
07/26/2013,13.41,13.73,12.71,12.72
07/29/2013,13.54,13.86,13.38,13.39
07/30/2013,13.45,14.14,13.35,13.39
07/31/2013,13.55,13.83,12.94,13.45
08/01/2013,12.89,13.25,12.82,12.94
08/02/2013,12.66,12.74,11.98,11.98
08/05/2013,12.29,12.42,11.83,11.84
08/06/2013,12.19,12.93,12.06,12.72
08/07/2013,13.17,13.91,12.96,12.98
08/08/2013,12.50,13.13,12.37,12.73
08/09/2013,12.88,13.66,12.71,13.41
08/12/2013,13.52,13.57,12.80,12.81
08/13/2013,12.86,13.37,12.29,12.31
08/14/2013,12.48,13.09,12.35,13.04
08/15/2013,14.14,14.85,13.91,14.73
08/16/2013,14.56,14.88,13.62,14.37
08/19/2013,14.94,15.20,14.35,15.10
08/20/2013,15.22,15.25,14.29,14.91
08/21/2013,16.00,16.56,14.67,15.94
08/22/2013,15.26,15.26,14.66,14.76
08/23/2013,14.29,14.82,13.98,13.98
08/26/2013,14.37,15.01,13.90,14.99
08/27/2013,16.56,17.13,15.82,16.77
08/28/2013,16.96,17.11,16.10,16.49
08/29/2013,16.79,16.98,15.99,16.81
08/30/2013,16.75,17.81,16.70,17.01
09/03/2013,16.47,17.37,16.11,16.61
09/04/2013,16.88,17.01,15.77,15.88
09/05/2013,16.12,16.12,15.63,15.77
09/06/2013,15.35,16.81,15.17,15.85
09/09/2013,15.86,16.02,15.22,15.63
09/10/2013,14.89,15.09,14.50,14.53
09/11/2013,14.74,14.74,13.82,13.82
09/12/2013,13.93,14.39,13.73,14.29
09/13/2013,14.27,14.55,14.11,14.16
09/16/2013,14.10,14.49,13.87,14.38
09/17/2013,14.44,14.61,14.28,14.53
09/18/2013,14.68,14.68,13.23,13.59
09/19/2013,13.02,13.39,13.02,13.16
09/20/2013,13.30,13.47,12.52,13.12
09/23/2013,14.04,14.71,14.02,14.31
09/24/2013,14.17,14.37,13.75,14.08
09/25/2013,14.24,14.62,13.89,14.01
09/26/2013,13.80,14.40,13.58,14.06
09/27/2013,14.62,15.79,14.62,15.46
09/30/2013,17.49,17.49,16.16,16.60
10/01/2013,16.31,16.46,15.47,15.54
10/02/2013,16.40,16.81,16.13,16.60
10/03/2013,16.63,18.71,16.63,17.67
10/04/2013,17.72,17.87,16.66,16.74
10/07/2013,18.76,19.41,18.08,19.41
10/08/2013,19.01,21.01,18.98,20.34
10/09/2013,20.19,21.34,19.04,19.60
10/10/2013,17.66,17.92,16.29,16.48
10/11/2013,16.31,16.38,15.46,15.72
10/14/2013,17.08,17.74,15.80,16.07
10/15/2013,16.41,18.67,16.16,18.66
10/16/2013,17.14,17.15,14.67,14.71
10/17/2013,14.52,14.59,12.89,13.48
10/18/2013,12.86,13.53,12.34,13.04
10/21/2013,13.34,13.63,13.07,13.16
10/22/2013,12.99,13.92,12.93,13.33
10/23/2013,13.71,14.21,13.42,13.42
10/24/2013,13.50,13.62,13.15,13.20
10/25/2013,13.16,13.44,13.08,13.09
10/28/2013,13.62,13.72,13.22,13.31
10/29/2013,13.25,13.63,13.06,13.41
10/30/2013,13.72,21.26,13.64,13.65
10/31/2013,13.83,14.02,13.28,13.75
11/01/2013,13.46,13.92,13.22,13.28
11/04/2013,13.35,13.67,12.91,12.93
11/05/2013,13.22,13.64,12.86,13.27
11/06/2013,13.01,13.33,12.67,12.67
11/07/2013,12.99,14.14,12.93,13.91
11/08/2013,13.76,13.80,12.84,12.90
11/11/2013,12.85,12.93,12.40,12.53
11/12/2013,12.80,13.06,12.63,12.82
11/13/2013,13.35,13.35,12.46,12.52
11/14/2013,12.80,12.94,12.28,12.37
11/15/2013,12.12,12.45,11.99,12.19
11/18/2013,12.41,13.22,12.41,13.10
11/19/2013,13.03,13.68,12.88,13.39
11/20/2013,13.56,13.94,12.97,13.40
11/21/2013,13.09,13.09,12.44,12.66
11/22/2013,12.69,12.91,12.24,12.26
11/25/2013,12.55,12.92,12.49,12.79
11/26/2013,12.84,12.99,12.49,12.81
11/27/2013,12.81,12.98,12.44,12.98
11/29/2013,13.06,13.78,12.93,13.70
12/02/2013,13.91,14.31,13.78,14.23
12/03/2013,14.74,15.04,14.43,14.55
12/04/2013,15.03,15.71,14.22,14.70
12/05/2013,14.82,15.38,14.70,15.08
12/06/2013,13.97,14.09,13.62,13.79
12/09/2013,13.97,14.07,13.49,13.49
12/10/2013,14.14,14.22,13.69,13.91
12/11/2013,13.98,15.43,13.98,15.42
12/12/2013,15.44,16.09,15.21,15.54
12/13/2013,15.17,15.80,15.06,15.76
12/16/2013,15.64,16.08,15.30,16.03
12/17/2013,16.04,16.67,15.81,16.21
12/18/2013,15.95,16.75,13.74,13.80
12/19/2013,13.59,14.21,12.89,14.15
12/20/2013,13.61,13.87,13.12,13.79
12/23/2013,13.37,13.53,13.02,13.04
12/24/2013,12.85,12.89,12.48,12.48
12/26/2013,12.48,12.50,11.69,12.33
12/27/2013,12.21,12.59,12.20,12.46
12/30/2013,12.87,13.58,12.83,13.56
12/31/2013,13.43,14.35,13.38,13.72
01/02/2014,14.32,14.59,14.00,14.23
01/03/2014,14.06,14.22,13.57,13.76
01/06/2014,13.41,14.00,13.22,13.55
01/07/2014,12.38,13.28,12.16,12.92
01/08/2014,13.04,13.24,12.86,12.87
01/09/2014,12.83,13.26,12.83,12.89
01/10/2014,12.60,12.90,12.14,12.14
01/13/2014,12.18,13.65,11.82,13.28
01/14/2014,12.89,12.90,11.96,12.28
01/15/2014,12.15,12.40,11.81,12.28
01/16/2014,12.32,12.66,12.28,12.53
01/17/2014,12.34,12.93,12.04,12.44
01/21/2014,12.63,13.42,12.61,12.87
01/22/2014,12.57,13.12,12.55,12.84
01/23/2014,13.67,14.66,13.67,13.77
01/24/2014,14.95,18.14,14.92,18.14
01/27/2014,17.29,18.99,16.85,17.42
01/28/2014,17.27,17.28,15.80,15.80
01/29/2014,17.95,18.04,16.71,17.35
01/30/2014,16.37,17.39,15.96,17.29
01/31/2014,18.71,18.99,17.27,18.41
02/03/2014,18.57,21.48,18.34,21.44
02/04/2014,19.99,20.07,18.44,19.11
02/05/2014,19.59,20.72,19.13,19.95
02/06/2014,19.09,19.09,17.09,17.23
02/07/2014,16.15,16.31,15.09,15.29
02/10/2014,15.63,15.76,15.10,15.26
02/11/2014,15.29,15.29,14.08,14.51
02/12/2014,14.31,14.64,14.02,14.30
02/13/2014,15.24,15.24,13.98,14.14
02/14/2014,14.21,14.22,13.44,13.57
02/18/2014,13.95,14.51,13.77,13.87
02/19/2014,14.85,15.73,14.12,15.50
02/20/2014,15.28,15.80,14.59,14.79
02/21/2014,14.74,14.79,14.19,14.68
02/24/2014,14.83,14.83,13.97,14.23
02/25/2014,14.17,14.83,13.66,13.67
02/26/2014,13.83,14.54,13.73,14.35
02/27/2014,14.56,14.69,13.92,14.04
02/28/2014,14.22,14.79,13.49,14.00
03/03/2014,16.47,16.78,15.38,16.00
03/04/2014,14.53,14.54,14.00,14.10
03/05/2014,14.13,14.32,13.81,13.89
03/06/2014,13.82,14.42,13.73,14.21
03/07/2014,13.51,14.43,13.51,14.11
03/10/2014,14.76,15.28,14.20,14.20
03/11/2014,14.22,14.93,13.84,14.80
03/12/2014,15.37,15.64,14.43,14.47
03/13/2014,14.28,16.66,14.24,16.22
03/14/2014,16.74,18.22,16.09,17.82
03/17/2014,16.39,16.40,15.37,15.64
03/18/2014,15.42,15.47,14.16,14.52
03/19/2014,14.56,15.95,13.89,15.12
03/20/2014,15.58,15.62,14.50,14.52
03/21/2014,13.96,15.17,13.77,15.00
03/24/2014,14.70,16.07,14.56,15.09
03/25/2014,14.16,15.05,13.96,14.02
03/26/2014,13.64,15.28,13.46,14.93
03/27/2014,15.00,15.63,14.49,14.62
03/28/2014,14.15,14.86,13.73,14.41
03/31/2014,13.88,14.16,13.57,13.88
04/01/2014,13.43,13.56,13.06,13.10
04/02/2014,13.17,13.35,12.92,13.09
04/03/2014,13.02,13.70,13.02,13.37
04/04/2014,12.88,14.55,12.60,13.96
04/07/2014,14.96,16.01,14.57,15.57
04/08/2014,15.59,16.20,14.81,14.89
04/09/2014,14.58,14.94,13.70,13.82
04/10/2014,13.98,16.38,13.81,15.89
04/11/2014,16.66,17.85,15.89,17.03
04/14/2014,16.14,17.40,16.10,16.11
04/15/2014,16.14,17.50,15.47,15.61
04/16/2014,14.89,15.27,14.05,14.18
04/17/2014,14.09,14.17,13.07,13.36
04/21/2014,14.10,14.11,13.17,13.25
04/22/2014,13.13,13.26,12.90,13.19
04/23/2014,13.35,13.75,13.27,13.27
04/24/2014,13.36,14.08,13.09,13.32
04/25/2014,13.93,14.67,13.91,14.06
04/28/2014,14.27,15.28,13.82,13.97
04/29/2014,13.88,14.24,13.61,13.71
04/30/2014,14.05,14.18,13.34,13.41
05/01/2014,13.64,13.75,13.10,13.25
05/02/2014,13.15,13.50,12.83,12.91
05/05/2014,13.95,14.20,13.08,13.29
05/06/2014,13.65,13.90,13.28,13.80
05/07/2014,13.64,14.49,13.39,13.40
05/08/2014,13.69,13.88,12.92,13.43
05/09/2014,13.55,14.03,12.87,12.92
05/12/2014,12.46,12.58,11.88,12.23
05/13/2014,12.36,12.74,12.05,12.13
05/14/2014,12.42,12.51,12.03,12.17
05/15/2014,12.73,13.77,12.72,13.17
05/16/2014,13.31,13.66,12.26,12.44
05/19/2014,13.17,13.21,12.28,12.42
05/20/2014,12.69,13.30,12.32,12.96
05/21/2014,12.38,12.46,11.80,11.91
05/22/2014,11.93,12.09,11.68,12.03
05/23/2014,11.96,11.97,11.36,11.36
05/27/2014,11.69,11.84,11.50,11.51
05/28/2014,11.60,11.86,11.50,11.68
05/29/2014,11.58,11.82,11.41,11.57
05/30/2014,11.66,11.70,11.32,11.40
06/02/2014,11.69,12.17,11.29,11.58
06/03/2014,12.03,12.13,11.72,11.87
06/04/2014,12.15,12.33,11.91,12.08
06/05/2014,12.09,12.34,11.44,11.68
06/06/2014,11.32,11.39,10.73,10.73
06/09/2014,11.23,11.51,10.99,11.15
06/10/2014,11.30,11.66,10.93,10.99
06/11/2014,11.42,11.87,11.19,11.60
06/12/2014,11.81,12.81,11.71,12.56
06/13/2014,12.45,12.69,11.89,12.18
06/16/2014,12.65,12.87,12.28,12.65
06/17/2014,12.81,12.89,12.06,12.06
06/18/2014,11.80,11.91,10.57,10.61
06/19/2014,10.53,10.82,10.42,10.62
06/20/2014,10.40,11.02,10.34,10.85
06/23/2014,11.26,11.35,10.92,10.98
06/24/2014,11.02,12.27,10.87,12.13
06/25/2014,12.31,12.33,11.37,11.59
06/26/2014,11.51,12.51,11.50,11.63
06/27/2014,11.72,12.04,11.19,11.26
06/30/2014,11.75,11.81,11.30,11.57
07/01/2014,11.28,11.42,10.92,11.15
07/02/2014,11.18,11.18,10.56,10.82
07/03/2014,10.47,10.76,10.28,10.32
07/07/2014,11.15,11.54,11.01,11.33
07/08/2014,11.72,12.51,11.72,11.98
07/09/2014,11.74,12.05,11.50,11.65
07/10/2014,13.22,13.23,12.05,12.59
07/11/2014,12.50,12.68,12.07,12.08
07/14/2014,11.60,11.83,11.40,11.82
07/15/2014,11.53,12.47,11.46,11.96
07/16/2014,10.81,11.45,10.59,11.00
07/17/2014,11.35,15.38,10.85,14.54
07/18/2014,13.34,13.55,12.04,12.06
07/21/2014,12.85,13.62,12.46,12.81
07/22/2014,11.97,12.24,11.69,12.24
07/23/2014,11.54,12.16,11.41,11.52
07/24/2014,11.43,12.06,11.43,11.84
07/25/2014,12.03,12.75,12.03,12.69
07/28/2014,12.93,13.64,12.54,12.56
07/29/2014,12.35,13.35,12.12,13.28
07/30/2014,12.63,14.07,12.53,13.33
07/31/2014,14.35,17.11,14.26,16.95
08/01/2014,16.67,17.57,15.52,17.03
08/04/2014,16.64,16.80,14.69,15.12
08/05/2014,15.54,17.14,15.10,16.87
08/06/2014,17.22,17.30,15.70,16.37
08/07/2014,15.50,17.25,15.44,16.66
08/08/2014,16.43,17.09,15.53,15.77
08/11/2014,15.16,15.16,13.72,14.23
08/12/2014,14.42,14.74,13.76,14.13
08/13/2014,13.57,13.93,12.84,12.90
08/14/2014,13.05,13.13,12.42,12.42
08/15/2014,11.91,14.94,11.89,13.15
08/18/2014,12.85,12.85,12.26,12.32
08/19/2014,12.14,12.46,11.91,12.21
08/20/2014,12.23,12.24,11.60,11.78
08/21/2014,11.93,13.51,11.52,11.76
08/22/2014,11.88,12.48,11.47,11.47
08/25/2014,11.58,11.77,11.24,11.70
08/26/2014,11.33,11.93,11.33,11.63
08/27/2014,11.69,11.93,11.54,11.78
08/28/2014,12.38,12.73,12.05,12.05
08/29/2014,11.86,12.44,11.78,11.98
09/02/2014,12.32,13.41,12.23,12.25
09/03/2014,12.03,12.55,11.91,12.36
09/04/2014,12.40,12.99,11.70,12.64
09/05/2014,12.37,13.18,11.96,12.09
09/08/2014,12.64,13.09,12.40,12.66
09/09/2014,12.70,13.91,12.70,13.50
09/10/2014,13.36,14.06,12.86,12.88
09/11/2014,13.53,13.67,12.66,12.80
09/12/2014,12.85,14.27,12.85,13.31
09/15/2014,13.54,14.19,13.54,14.12
09/16/2014,14.48,14.53,12.72,12.73
09/17/2014,13.06,14.53,11.73,12.65
09/18/2014,12.55,12.58,11.98,12.03
09/19/2014,11.73,12.61,11.52,12.11
09/22/2014,13.14,13.98,13.13,13.69
09/23/2014,14.82,14.94,13.83,14.93
09/24/2014,14.62,14.93,13.24,13.27
09/25/2014,14.11,16.69,14.03,15.64
09/26/2014,15.77,15.98,14.31,14.85
09/29/2014,16.96,17.08,15.45,15.98
09/30/2014,15.49,16.43,15.18,16.31
10/01/2014,16.44,17.56,16.08,16.71
10/02/2014,16.70,17.98,15.90,16.16
10/03/2014,15.16,15.43,14.44,14.55
10/06/2014,14.46,15.77,14.05,15.46
10/07/2014,16.18,17.46,15.97,17.20
10/08/2014,17.35,18.03,14.97,15.11
10/09/2014,15.64,19.38,15.34,18.76
10/10/2014,19.11,22.06,18.14,21.24
10/13/2014,21.16,24.64,20.52,24.64
10/14/2014,23.77,24.55,21.48,22.79
10/15/2014,26.36,31.06,24.64,26.25
10/16/2014,29.26,29.41,24.61,25.20
10/17/2014,21.68,23.08,20.23,21.99
10/20/2014,22.11,22.16,18.51,18.57
10/21/2014,17.72,17.75,16.03,16.08
10/22/2014,16.06,18.43,15.56,17.87
10/23/2014,16.07,17.06,15.68,16.53
10/24/2014,16.43,18.06,16.09,16.11
10/27/2014,17.24,17.87,16.00,16.04
10/28/2014,15.69,15.78,14.39,14.39
10/29/2014,14.61,16.28,14.19,15.15
10/30/2014,15.31,15.75,14.07,14.52
10/31/2014,13.84,14.83,13.72,14.03
11/03/2014,14.41,14.99,14.23,14.73
11/04/2014,15.05,15.93,14.83,14.89
11/05/2014,14.15,14.99,14.15,14.17
11/06/2014,14.46,15.08,13.67,13.67
11/07/2014,13.71,14.16,13.01,13.12
11/10/2014,13.16,13.25,12.38,12.67
11/11/2014,12.71,13.18,12.60,12.92
11/12/2014,13.76,13.76,12.99,13.02
11/13/2014,13.33,14.31,12.87,13.79
11/14/2014,13.79,14.15,13.31,13.31
11/17/2014,14.70,14.73,13.84,13.99
11/18/2014,13.86,13.99,13.13,13.86
11/19/2014,14.01,14.78,13.83,13.96
11/20/2014,14.66,15.74,13.58,13.58
11/21/2014,13.16,13.80,12.90,12.90
11/24/2014,12.92,13.02,12.43,12.62
11/25/2014,12.55,13.02,12.23,12.25
11/26/2014,12.27,12.40,11.91,12.07
11/28/2014,12.64,13.49,12.36,13.33
12/01/2014,14.16,14.75,13.94,14.29
12/02/2014,14.10,14.17,12.85,12.85
12/03/2014,12.75,12.88,12.21,12.47
12/04/2014,12.70,13.23,12.09,12.38
12/05/2014,12.08,12.28,11.53,11.82
12/08/2014,13.05,14.67,12.55,14.21
12/09/2014,16.23,16.68,14.84,14.89
12/10/2014,15.56,18.92,15.40,18.53
12/11/2014,17.68,20.13,15.94,20.08
12/12/2014,20.51,23.06,18.34,21.08
12/15/2014,19.59,24.83,17.77,20.42
12/16/2014,23.55,25.20,19.60,23.57
12/17/2014,23.90,24.61,19.26,19.44
12/18/2014,17.14,18.51,16.07,16.81
12/19/2014,16.57,17.20,16.11,16.49
12/22/2014,16.32,16.88,15.03,15.25
12/23/2014,14.47,15.21,14.32,14.80
12/24/2014,14.52,14.54,14.01,14.37
12/26/2014,14.60,14.84,14.13,14.50
12/29/2014,16.04,16.14,15.06,15.06
12/30/2014,15.90,16.20,15.48,15.92
12/31/2014,15.91,19.91,15.86,19.20
01/02/2015,17.76,20.14,17.05,17.79
01/05/2015,19.19,21.29,19.19,19.92
01/06/2015,20.33,22.90,19.52,21.12
01/07/2015,20.15,20.72,19.04,19.31
01/08/2015,17.93,18.09,16.99,17.01
01/09/2015,16.44,18.42,16.44,17.55
01/12/2015,18.02,20.44,18.02,19.60
01/13/2015,18.21,21.58,17.65,20.56
01/14/2015,22.87,23.34,21.32,21.48
01/15/2015,21.23,23.31,20.86,22.39
01/16/2015,22.80,23.43,20.95,20.95
01/20/2015,20.07,21.37,19.58,19.89
01/21/2015,20.92,21.28,18.64,18.85
01/22/2015,17.98,19.23,16.07,16.40
01/23/2015,16.79,17.09,15.81,16.66
01/26/2015,16.96,17.43,15.52,15.52
01/27/2015,17.60,18.41,16.67,17.22
01/28/2015,16.97,20.44,16.92,20.44
01/29/2015,20.46,21.56,18.66,18.76
01/30/2015,20.23,22.18,19.24,20.97
02/02/2015,20.89,22.81,19.35,19.43
02/03/2015,18.41,18.89,17.20,17.33
02/04/2015,17.82,18.38,16.82,18.33
02/05/2015,17.29,17.43,16.67,16.85
02/06/2015,16.29,18.74,16.06,17.29
02/09/2015,19.16,19.28,18.21,18.55
02/10/2015,17.72,18.36,16.97,17.23
02/11/2015,17.43,17.81,16.82,16.96
02/12/2015,16.39,16.47,15.28,15.34
02/13/2015,15.11,15.64,14.69,14.69
02/17/2015,15.86,16.33,15.53,15.80
02/18/2015,16.74,16.74,15.44,15.45
02/19/2015,16.11,16.22,15.10,15.29
02/20/2015,15.73,16.29,14.27,14.30
02/23/2015,15.05,15.48,14.49,14.56
02/24/2015,14.50,14.63,13.53,13.69
02/25/2015,13.64,14.06,12.86,13.84
02/26/2015,13.55,14.57,13.55,13.91
02/27/2015,14.07,14.17,13.29,13.34
03/02/2015,13.90,13.90,12.87,13.04
03/03/2015,13.35,14.69,13.25,13.86
03/04/2015,14.31,15.33,14.13,14.23
03/05/2015,14.01,14.58,13.88,14.04
03/06/2015,14.61,15.83,14.18,15.20
03/09/2015,15.72,15.76,14.71,15.06
03/10/2015,16.47,16.91,16.03,16.69
03/11/2015,16.44,17.19,16.29,16.87
03/12/2015,16.45,16.45,15.30,15.42
03/13/2015,15.47,16.74,15.32,16.00
03/16/2015,15.78,15.89,15.36,15.61
03/17/2015,16.31,16.37,15.66,15.66
03/18/2015,14.60,16.29,13.38,13.97
03/19/2015,14.68,14.97,13.84,14.07
03/20/2015,13.52,13.53,12.54,13.02
03/23/2015,13.52,13.53,12.89,13.41
03/24/2015,13.36,13.68,12.59,13.62
03/25/2015,13.26,15.55,13.20,15.44
03/26/2015,16.64,17.19,15.23,15.80
03/27/2015,15.73,15.83,14.19,15.07
03/30/2015,14.76,14.76,14.08,14.51
03/31/2015,14.97,15.74,14.33,15.29
04/01/2015,15.32,16.66,15.08,15.11
04/02/2015,15.30,15.51,14.27,14.67
04/06/2015,15.75,15.76,14.04,14.74
04/07/2015,14.57,14.81,14.01,14.78
04/08/2015,14.59,14.77,13.75,13.98
04/09/2015,14.14,14.59,13.09,13.09
04/10/2015,13.20,13.26,12.51,12.58
04/13/2015,13.17,14.31,12.71,13.94
04/14/2015,14.34,14.74,13.64,13.67
04/15/2015,13.58,13.58,12.83,12.84
04/16/2015,13.27,13.35,12.50,12.60
04/17/2015,13.97,15.02,13.73,13.89
04/20/2015,13.67,13.67,12.83,13.30
04/21/2015,12.75,13.51,12.66,13.25
04/22/2015,12.97,13.80,12.57,12.71
04/23/2015,12.96,12.96,12.12,12.48
04/24/2015,12.21,13.02,12.16,12.29
04/27/2015,12.34,13.40,12.33,13.12
04/28/2015,13.26,14.23,12.41,12.41
04/29/2015,13.44,14.34,12.61,13.39
04/30/2015,13.89,15.29,12.49,14.55
05/01/2015,13.98,13.98,12.68,12.70
05/04/2015,13.12,13.18,12.10,12.85
05/05/2015,13.21,14.41,12.97,14.31
05/06/2015,13.93,16.36,13.89,15.15
05/07/2015,15.48,15.97,14.81,15.13
05/08/2015,13.36,13.42,12.70,12.86
05/11/2015,13.35,13.85,13.00,13.85
05/12/2015,14.73,15.13,13.73,13.86
05/13/2015,13.63,14.04,13.06,13.76
05/14/2015,13.14,13.29,12.72,12.74
05/15/2015,12.46,13.09,12.35,12.38
05/18/2015,13.08,13.22,12.55,12.73
05/19/2015,12.95,13.13,12.55,12.85
05/20/2015,12.90,13.27,12.62,12.88
05/21/2015,13.03,13.09,12.09,12.11
05/22/2015,12.37,12.37,11.82,12.13
05/26/2015,13.45,14.63,13.34,14.06
05/27/2015,14.16,14.41,13.05,13.27
05/28/2015,13.49,13.99,13.31,13.31
05/29/2015,13.59,14.43,13.40,13.84
06/01/2015,13.92,14.86,13.47,13.97
06/02/2015,14.72,15.05,13.59,14.24
06/03/2015,13.73,14.20,13.40,13.66
06/04/2015,14.57,15.49,13.99,14.71
06/05/2015,15.01,15.65,14.21,14.21
06/08/2015,14.84,15.50,14.67,15.29
06/09/2015,15.18,15.74,14.47,14.47
06/10/2015,14.24,14.37,12.96,13.22
06/11/2015,13.04,13.22,12.56,12.85
06/12/2015,13.31,14.02,13.30,13.78
06/15/2015,15.48,15.57,14.91,15.39
06/16/2015,15.62,15.62,14.81,14.81
06/17/2015,14.66,15.49,14.07,14.50
06/18/2015,14.03,14.03,12.54,13.19
06/19/2015,13.35,14.00,12.96,13.96
06/22/2015,13.42,13.46,12.43,12.74
06/23/2015,12.50,12.68,11.93,12.11
06/24/2015,12.57,13.33,12.01,13.26
06/25/2015,12.96,14.16,12.92,14.01
06/26/2015,14.13,14.91,13.64,14.02
06/29/2015,16.70,19.50,15.82,18.85
06/30/2015,17.60,19.80,17.49,18.23
07/01/2015,16.63,17.26,15.65,16.09
07/02/2015,15.43,17.48,15.39,16.79
07/06/2015,18.65,18.95,16.57,17.01
07/07/2015,17.22,19.20,15.93,16.09
07/08/2015,17.38,19.76,16.94,19.66
07/09/2015,17.46,20.05,17.20,19.97
07/10/2015,17.45,18.17,16.60,16.83
07/13/2015,15.29,15.36,13.82,13.90
07/14/2015,13.91,13.95,12.90,13.37
07/15/2015,13.35,13.97,12.81,13.23
07/16/2015,12.59,12.61,11.87,12.11
07/17/2015,11.77,12.22,11.77,11.95
07/20/2015,12.25,12.37,11.71,12.25
07/21/2015,12.42,12.79,12.21,12.22
07/22/2015,12.77,12.83,12.05,12.12
07/23/2015,12.06,13.08,11.73,12.64
07/24/2015,12.87,14.73,12.86,13.74
07/27/2015,15.60,16.27,15.03,15.60
07/28/2015,14.87,15.62,13.32,13.44
07/29/2015,13.57,13.59,11.85,12.50
07/30/2015,12.72,13.42,12.09,12.13
07/31/2015,12.03,12.63,11.82,12.12
08/03/2015,12.85,13.55,12.32,12.56
08/04/2015,12.66,13.22,12.29,13.00
08/05/2015,12.02,12.72,10.88,12.51
08/06/2015,12.20,14.25,12.16,13.77
08/07/2015,13.57,14.58,13.29,13.39
08/10/2015,12.73,12.78,12.18,12.23
08/11/2015,13.24,14.33,13.02,13.71
08/12/2015,15.19,16.28,13.45,13.61
08/13/2015,13.87,14.33,13.06,13.49
08/14/2015,13.69,13.87,12.80,12.83
08/17/2015,14.32,14.52,13.01,13.02
08/18/2015,13.41,13.94,13.17,13.79
08/19/2015,14.84,15.96,13.73,15.25
08/20/2015,16.55,19.24,16.13,19.14
08/21/2015,22.55,28.38,20.80,28.03
08/24/2015,28.03,53.29,28.03,40.74
08/25/2015,31.13,38.06,28.08,36.02
08/26/2015,31.13,35.62,28.67,30.32
08/27/2015,27.11,29.90,24.49,26.10
08/28/2015,26.69,29.20,25.77,26.05
08/31/2015,27.03,29.37,26.63,28.43
09/01/2015,31.91,33.82,29.91,31.40
09/02/2015,29.14,30.45,24.77,26.09
09/03/2015,25.21,26.31,23.45,25.61
09/04/2015,27.43,29.47,25.68,27.80
09/08/2015,25.05,26.25,24.13,24.90
09/09/2015,22.39,26.82,21.51,26.23
09/10/2015,26.87,27.22,23.53,24.37
09/11/2015,25.38,25.81,23.15,23.20
09/14/2015,24.03,25.32,23.64,24.25
09/15/2015,23.28,23.77,22.13,22.54
09/16/2015,22.57,22.94,21.09,21.35
09/17/2015,21.54,23.33,17.87,21.14
09/18/2015,23.07,23.99,20.98,22.28
09/21/2015,21.97,22.48,20.05,20.14
09/22/2015,22.97,26.29,22.25,22.44
09/23/2015,22.09,23.20,21.14,22.13
09/24/2015,23.53,25.30,21.81,23.47
09/25/2015,21.12,24.29,20.81,23.62
09/28/2015,25.02,28.33,24.94,27.63
09/29/2015,26.57,28.20,25.76,26.83
09/30/2015,24.64,25.88,23.25,24.50
10/01/2015,23.14,25.23,22.55,22.55
10/02/2015,23.99,24.47,20.35,20.94
10/05/2015,20.31,20.42,19.14,19.54
10/06/2015,19.54,20.32,18.82,19.40
10/07/2015,18.96,19.73,18.33,18.40
10/08/2015,18.62,19.02,16.34,17.42
10/09/2015,17.15,18.20,16.89,17.08
10/12/2015,17.68,17.81,16.15,16.17
10/13/2015,17.08,17.70,16.14,17.67
10/14/2015,17.67,18.78,17.30,18.03
10/15/2015,17.62,17.85,16.04,16.05
10/16/2015,15.64,16.86,15.05,15.05
10/19/2015,15.68,16.23,14.82,14.98
10/20/2015,15.17,16.34,14.72,15.75
10/21/2015,14.98,16.70,14.41,16.70
10/22/2015,15.02,15.92,14.45,14.45
10/23/2015,13.46,15.12,13.24,14.46
10/26/2015,14.76,15.43,14.68,15.29
10/27/2015,15.75,15.99,14.78,15.43
10/28/2015,15.14,15.73,12.80,14.33
10/29/2015,14.80,15.46,14.33,14.61
10/30/2015,14.60,15.39,14.00,15.07
11/02/2015,15.41,15.51,13.67,14.15
11/03/2015,14.33,14.73,13.81,14.54
11/04/2015,14.04,15.88,13.96,15.51
11/05/2015,15.39,16.39,15.00,15.05
11/06/2015,14.91,16.00,14.32,14.33
11/09/2015,15.34,17.09,15.14,16.52
11/10/2015,16.69,16.96,15.24,15.29
11/11/2015,15.07,16.15,15.02,16.06
11/12/2015,17.06,18.50,16.65,18.37
11/13/2015,18.68,20.67,18.20,20.08
11/16/2015,20.51,20.55,17.25,18.16
11/17/2015,17.82,19.59,16.86,18.84
11/18/2015,19.01,19.45,16.80,16.85
11/19/2015,16.25,18.26,16.00,16.99
11/20/2015,16.13,16.38,15.47,15.47
11/23/2015,16.15,16.74,15.38,15.62
11/24/2015,16.53,17.21,15.48,15.93
11/25/2015,15.55,15.89,15.05,15.19
11/27/2015,15.31,16.09,15.12,15.12
11/30/2015,15.55,16.57,15.52,16.13
12/01/2015,15.61,16.34,14.63,14.67
12/02/2015,15.04,16.49,14.71,15.91
12/03/2015,15.87,19.35,15.86,18.11
12/04/2015,17.43,17.65,14.69,14.81
12/07/2015,15.65,17.18,15.58,15.84
12/08/2015,17.69,18.33,16.52,17.60
12/09/2015,18.05,20.13,15.72,19.61
12/10/2015,19.25,19.72,18.13,19.34
12/11/2015,21.36,25.27,20.88,24.39
12/14/2015,24.70,26.81,21.47,22.73
12/15/2015,20.76,21.62,20.02,20.95
12/16/2015,19.25,20.24,17.12,17.86
12/17/2015,16.18,19.05,16.13,18.94
12/18/2015,19.34,23.30,18.75,20.70
12/21/2015,19.64,20.21,18.70,18.70
12/22/2015,17.61,18.22,16.60,16.60
12/23/2015,15.86,16.25,15.33,15.57
12/24/2015,15.44,15.88,14.45,15.74
12/28/2015,17.65,18.13,16.88,16.91
12/29/2015,15.91,16.48,15.63,16.08
12/30/2015,16.50,17.42,16.50,17.29
12/31/2015,17.97,20.39,17.51,18.21
01/04/2016,22.48,23.36,20.67,20.70
01/05/2016,20.75,21.06,19.25,19.34
01/06/2016,21.67,21.86,19.80,20.59
01/07/2016,23.22,25.86,22.40,24.99
01/08/2016,22.96,27.08,22.48,27.01
01/11/2016,25.58,27.39,23.83,24.30
01/12/2016,22.97,23.93,21.91,22.47
01/13/2016,21.72,26.11,21.44,25.22
01/14/2016,24.75,26.28,23.07,23.95
01/15/2016,28.96,30.95,26.67,27.02
01/19/2016,25.40,27.59,25.21,26.05
01/20/2016,27.78,32.09,26.59,27.59
01/21/2016,27.79,28.43,25.01,26.69
01/22/2016,24.21,24.55,22.22,22.34
01/25/2016,23.30,24.31,22.38,24.15
01/26/2016,23.75,24.02,22.33,22.50
01/27/2016,22.88,27.22,20.42,23.11
01/28/2016,22.15,23.81,21.90,22.42
01/29/2016,21.59,21.74,19.50,20.20
02/01/2016,21.32,23.66,19.61,19.98
02/02/2016,21.34,22.42,21.06,21.98
02/03/2016,21.49,27.70,21.42,21.65
02/04/2016,22.29,23.14,21.24,21.84
02/05/2016,22.09,24.11,21.91,23.38
02/08/2016,25.89,27.72,25.56,26.00
02/09/2016,28.30,28.31,25.99,26.54
02/10/2016,25.75,26.60,24.47,26.29
02/11/2016,29.01,30.90,26.67,28.14
02/12/2016,27.16,27.57,24.92,25.40
02/16/2016,24.96,25.52,23.32,24.11
02/17/2016,23.40,24.16,21.83,22.31
02/18/2016,22.16,22.53,21.29,21.64
02/19/2016,22.39,23.44,20.52,20.53
02/22/2016,20.14,20.35,19.02,19.38
02/23/2016,19.75,21.16,19.54,20.98
02/24/2016,22.28,22.87,20.26,20.72
02/25/2016,20.54,21.26,19.10,19.11
02/26/2016,18.89,20.13,18.46,19.81
02/29/2016,20.49,20.81,18.38,20.55
03/01/2016,19.84,20.17,17.66,17.70
03/02/2016,17.98,18.41,16.78,17.09
03/03/2016,17.25,17.56,16.32,16.70
03/04/2016,16.48,17.35,16.05,16.86
03/07/2016,17.98,18.04,16.87,17.35
03/08/2016,18.38,18.89,17.82,18.67
03/09/2016,18.56,19.11,18.31,18.34
03/10/2016,18.17,19.59,17.06,18.05
03/11/2016,17.09,17.27,16.28,16.50
03/14/2016,17.01,17.67,16.69,16.92
03/15/2016,17.60,17.85,16.84,16.84
03/16/2016,15.96,16.33,14.89,14.99
03/17/2016,15.34,15.38,13.82,14.44
03/18/2016,14.05,14.36,13.75,14.02
03/21/2016,14.57,14.73,13.79,13.79
03/22/2016,14.57,14.76,13.75,14.17
03/23/2016,14.57,15.03,14.33,14.94
03/24/2016,16.30,16.44,14.71,14.74
03/28/2016,15.65,16.04,14.89,15.24
03/29/2016,15.74,15.89,13.79,13.82
03/30/2016,13.69,13.89,13.06,13.56
03/31/2016,13.73,14.28,13.49,13.95
04/01/2016,15.23,15.28,13.00,13.10
04/04/2016,13.88,14.24,13.66,14.12
04/05/2016,15.39,15.72,14.93,15.42
04/06/2016,15.61,15.98,14.00,14.09
04/07/2016,15.14,16.77,14.68,16.16
04/08/2016,15.34,15.93,14.84,15.36
04/11/2016,15.34,16.26,14.83,16.26
04/12/2016,15.98,16.57,14.84,14.85
04/13/2016,14.49,14.53,13.60,13.84
04/14/2016,13.90,14.12,13.38,13.72
04/15/2016,13.77,14.19,13.58,13.62
04/18/2016,14.87,14.94,13.23,13.35
04/19/2016,13.18,13.88,12.98,13.24
04/20/2016,13.39,13.50,12.50,13.28
04/21/2016,13.20,14.14,13.16,13.95
04/22/2016,13.70,14.19,13.15,13.22
04/25/2016,14.07,14.76,13.86,14.08
04/26/2016,14.01,14.43,13.66,13.96
04/27/2016,14.15,14.95,13.50,13.77
04/28/2016,14.53,15.61,13.30,15.22
04/29/2016,15.21,17.09,14.91,15.70
05/02/2016,16.33,16.50,14.48,14.68
05/03/2016,14.92,16.42,14.91,15.60
05/04/2016,15.47,16.85,15.39,16.05
05/05/2016,15.54,16.45,15.22,15.91
05/06/2016,16.20,16.58,14.71,14.72
05/09/2016,15.20,15.39,14.17,14.57
05/10/2016,13.98,14.35,13.55,13.63
05/11/2016,13.92,14.69,13.29,14.69
05/12/2016,14.55,15.42,13.95,14.41
05/13/2016,15.15,15.47,13.97,15.04
05/16/2016,15.72,15.98,14.28,14.68
05/17/2016,14.57,16.12,14.48,15.57
05/18/2016,15.72,16.47,14.86,15.95
05/19/2016,16.37,17.65,16.28,16.33
05/20/2016,16.13,16.30,15.11,15.20
05/23/2016,16.33,16.47,15.40,15.82
05/24/2016,16.03,16.06,14.36,14.42
05/25/2016,14.19,14.33,13.64,13.90
05/26/2016,13.80,14.11,13.43,13.43
05/27/2016,13.49,13.76,13.04,13.12
05/31/2016,13.94,15.00,13.45,14.19
06/01/2016,14.45,15.25,14.18,14.20
06/02/2016,14.42,14.92,13.62,13.63
06/03/2016,13.78,14.66,12.90,13.47
06/06/2016,13.84,14.27,13.42,13.65
06/07/2016,12.77,14.05,12.72,14.05
06/08/2016,13.84,14.27,13.70,14.08
06/09/2016,14.01,14.85,13.99,14.64
06/10/2016,14.89,17.33,14.85,17.03
06/13/2016,18.24,21.01,17.89,20.97
06/14/2016,21.28,22.16,20.27,20.50
06/15/2016,20.25,20.45,18.63,20.14
06/16/2016,20.80,22.89,19.24,19.37
06/17/2016,19.42,20.03,18.71,19.41
06/20/2016,17.42,18.55,16.59,18.37
06/21/2016,17.67,18.96,16.91,18.48
06/22/2016,18.26,21.22,17.83,21.17
06/23/2016,19.54,19.79,17.25,17.25
06/24/2016,26.06,26.24,19.48,25.76
06/27/2016,24.38,26.72,22.93,23.85
06/28/2016,21.76,22.07,18.75,18.75
06/29/2016,18.12,18.27,16.48,16.64
06/30/2016,16.91,16.99,15.29,15.63
07/01/2016,15.59,15.86,14.61,14.77
07/05/2016,16.05,16.62,15.49,15.58
07/06/2016,15.87,17.04,14.96,14.96
07/07/2016,14.80,15.98,14.33,14.76
07/08/2016,14.64,14.75,13.19,13.20
07/11/2016,13.25,13.67,13.00,13.54
07/12/2016,12.93,13.93,12.75,13.55
07/13/2016,13.32,13.79,12.92,13.04
07/14/2016,12.50,13.37,12.14,12.82
07/15/2016,13.12,13.22,12.27,12.67
07/18/2016,12.75,13.12,12.33,12.44
07/19/2016,12.53,12.83,11.94,11.97
07/20/2016,11.94,11.97,11.40,11.77
07/21/2016,11.80,13.06,11.69,12.74
07/22/2016,12.80,12.88,11.97,12.02
07/25/2016,12.64,13.72,12.39,12.87
07/26/2016,12.88,13.50,12.80,13.05
07/27/2016,12.61,13.74,12.50,12.83
07/28/2016,12.51,13.52,12.36,12.72
07/29/2016,12.85,12.90,11.77,11.87
08/01/2016,11.89,12.98,11.86,12.44
08/02/2016,12.39,14.24,12.35,13.37
08/03/2016,13.53,13.91,12.73,12.86
08/04/2016,12.73,12.98,11.79,12.42
08/05/2016,12.08,12.26,11.18,11.39
08/08/2016,11.66,11.78,11.41,11.50
08/09/2016,11.40,11.92,11.02,11.66
08/10/2016,11.55,12.50,11.37,12.05
08/11/2016,11.93,12.11,11.38,11.68
08/12/2016,11.61,12.00,11.28,11.55
08/15/2016,11.81,12.17,11.58,11.81
08/16/2016,12.04,12.78,11.87,12.64
08/17/2016,12.57,13.71,12.14,12.19
08/18/2016,12.20,12.53,11.42,11.43
08/19/2016,11.67,12.28,11.33,11.34
08/22/2016,12.53,13.02,11.94,12.27
08/23/2016,12.15,12.44,11.72,12.38
08/24/2016,12.70,14.01,12.30,13.45
08/25/2016,13.62,14.09,13.29,13.63
08/26/2016,13.54,14.93,12.13,13.65
08/29/2016,14.09,14.43,12.90,12.94
08/30/2016,12.94,13.60,12.70,13.12
08/31/2016,13.14,14.34,12.97,13.42
09/01/2016,13.07,14.61,12.99,13.48
09/02/2016,13.47,13.90,11.90,11.98
09/06/2016,12.42,12.93,11.85,12.02
09/07/2016,11.89,12.45,11.77,11.94
09/08/2016,11.74,12.60,11.65,12.51
09/09/2016,12.52,17.54,12.52,17.50
09/12/2016,20.13,20.51,14.76,15.16
09/13/2016,15.98,18.97,15.83,17.85
09/14/2016,17.63,18.14,16.34,18.14
09/15/2016,17.97,18.07,15.74,16.30
09/16/2016,16.41,17.10,15.28,15.37
09/19/2016,15.14,15.96,14.60,15.53
09/20/2016,14.98,16.09,14.69,15.92
09/21/2016,15.07,15.65,12.98,13.30
09/22/2016,13.39,13.39,11.76,12.02
09/23/2016,12.00,12.58,11.93,12.29
09/26/2016,13.26,14.63,13.26,14.50
09/27/2016,13.36,14.76,12.97,13.10
09/28/2016,12.90,13.57,12.24,12.39
09/29/2016,12.53,15.69,12.14,14.02
09/30/2016,14.91,15.20,12.53,13.29
10/03/2016,13.75,14.42,13.42,13.57
10/04/2016,13.40,14.57,12.92,13.63
10/05/2016,13.56,13.68,12.70,12.99
10/06/2016,13.11,13.84,12.80,12.84
10/07/2016,13.52,14.15,12.21,13.48
10/10/2016,14.19,14.36,13.29,13.38
10/11/2016,13.71,16.47,13.69,15.36
10/12/2016,15.53,16.34,15.26,15.91
10/13/2016,16.88,17.95,16.14,16.69
10/14/2016,16.49,16.50,15.25,16.12
10/17/2016,17.01,17.11,16.13,16.21
10/18/2016,15.82,15.85,15.03,15.28
10/19/2016,15.45,15.68,13.87,14.41
10/20/2016,14.43,14.72,13.74,13.75
10/21/2016,14.04,14.53,13.27,13.34
10/24/2016,13.19,13.26,12.83,13.02
10/25/2016,12.91,13.86,12.73,13.46
10/26/2016,13.66,14.80,13.66,14.24
10/27/2016,14.37,15.43,13.60,15.36
10/28/2016,15.67,17.35,14.65,16.19
10/31/2016,16.31,17.63,16.25,17.06
11/01/2016,16.54,20.43,16.51,18.56
11/02/2016,19.09,19.82,18.56,19.32
11/03/2016,19.85,22.57,18.84,22.08
11/04/2016,21.86,23.01,19.20,22.51
11/07/2016,19.78,19.86,18.39,18.71
11/08/2016,18.92,19.91,17.70,18.74
11/09/2016,20.70,21.48,14.33,14.38
11/10/2016,14.01,16.30,13.26,14.74
11/11/2016,14.83,16.00,14.15,14.17
11/14/2016,14.69,15.56,14.39,14.48
11/15/2016,14.16,14.65,13.30,13.37
11/16/2016,13.51,14.49,13.51,13.72
11/17/2016,13.37,13.55,12.97,13.35
11/18/2016,13.56,13.74,12.85,12.85
11/21/2016,13.27,13.44,12.16,12.42
11/22/2016,12.26,12.83,12.20,12.41
11/23/2016,12.34,13.01,12.19,12.43
11/25/2016,12.52,12.74,12.31,12.34
11/28/2016,13.40,13.50,12.74,13.15
11/29/2016,13.07,13.55,12.62,12.90
11/30/2016,12.60,13.42,12.23,13.33
12/01/2016,13.40,14.72,13.05,14.07
12/02/2016,14.16,14.48,12.39,14.12
12/05/2016,13.75,13.77,12.14,12.14
12/06/2016,12.19,12.30,11.54,11.79
12/07/2016,11.59,12.24,11.33,12.22
12/08/2016,12.10,13.40,11.30,12.64
12/09/2016,12.59,12.72,11.67,11.75
12/12/2016,12.23,12.78,12.07,12.64
12/13/2016,12.46,13.42,12.34,12.72
12/14/2016,12.88,13.39,12.48,13.19
12/15/2016,13.07,13.24,12.46,12.79
12/16/2016,12.88,12.95,12.15,12.20
12/19/2016,12.50,12.52,11.67,11.71
12/20/2016,11.65,11.75,11.38,11.45
12/21/2016,11.44,11.49,10.93,11.27
12/22/2016,11.32,11.67,11.14,11.43
12/23/2016,11.38,11.81,11.35,11.44
12/27/2016,12.26,12.33,11.84,11.99
12/28/2016,11.89,13.04,11.85,12.95
12/29/2016,13.15,13.71,12.95,13.37
12/30/2016,13.20,14.68,13.05,14.04
01/03/2017,14.07,14.07,12.85,12.85
01/04/2017,12.78,12.80,11.63,11.85
01/05/2017,11.96,12.09,11.40,11.67
01/06/2017,11.70,11.74,10.98,11.32
01/09/2017,11.71,12.08,11.46,11.56
01/10/2017,11.59,11.79,11.31,11.49
01/11/2017,11.56,12.23,11.21,11.26
01/12/2017,11.48,12.60,11.32,11.54
01/13/2017,11.45,11.62,10.94,11.23
01/17/2017,12.20,12.75,11.79,11.87
01/18/2017,11.79,12.81,11.69,12.48
01/19/2017,12.58,13.28,12.17,12.78
01/20/2017,12.58,12.59,11.53,11.54
01/23/2017,12.30,12.62,11.59,11.77
01/24/2017,11.82,11.89,11.04,11.07
01/25/2017,10.79,11.05,10.51,10.81
01/26/2017,10.61,11.01,10.60,10.63
01/27/2017,10.57,10.82,10.30,10.58
01/30/2017,11.10,12.90,11.10,11.88
01/31/2017,12.29,12.99,11.79,11.99
02/01/2017,11.79,12.05,9.97,11.81
02/02/2017,12.37,12.47,11.62,11.93
02/03/2017,11.84,11.84,10.72,10.97
02/06/2017,11.37,11.84,11.09,11.37
02/07/2017,11.39,11.67,11.06,11.29
02/08/2017,11.19,11.82,11.15,11.45
02/09/2017,11.44,11.53,10.74,10.88
02/10/2017,10.85,10.95,10.55,10.85
02/13/2017,11.36,11.40,11.07,11.07
02/14/2017,11.17,11.34,10.73,10.74
02/15/2017,10.84,12.01,10.80,11.97
02/16/2017,12.02,12.86,11.69,11.76
02/17/2017,11.84,12.26,11.37,11.49
02/21/2017,12.05,12.09,11.50,11.57
02/22/2017,11.48,12.07,11.44,11.74
02/23/2017,11.66,12.46,11.54,11.71
02/24/2017,11.81,12.59,11.34,11.47
02/27/2017,11.78,12.14,11.53,12.09
02/28/2017,12.19,12.96,12.13,12.92
03/01/2017,12.31,12.58,11.78,12.54
03/02/2017,12.43,12.71,11.32,11.81
03/03/2017,11.96,11.97,10.94,10.96
03/06/2017,11.59,11.72,11.06,11.24
03/07/2017,11.27,11.58,11.04,11.45
03/08/2017,11.49,11.86,11.09,11.86
03/09/2017,11.75,12.43,11.62,12.30
03/10/2017,11.97,12.09,11.46,11.66
03/13/2017,12.16,12.23,11.29,11.35
03/14/2017,11.39,12.54,11.28,12.30
03/15/2017,12.12,12.25,10.60,11.63
03/16/2017,11.29,11.55,11.16,11.21
03/17/2017,11.38,11.38,10.78,11.28
03/20/2017,11.71,11.72,11.03,11.34
03/21/2017,11.15,12.85,10.92,12.47
03/22/2017,12.95,13.16,11.99,12.81
03/23/2017,12.65,13.17,12.18,13.12
03/24/2017,12.86,14.16,12.27,12.96
03/27/2017,14.78,15.11,12.48,12.50
03/28/2017,12.44,12.67,11.34,11.53
03/29/2017,11.54,11.70,11.03,11.42
03/30/2017,11.37,11.64,11.12,11.54
03/31/2017,11.61,12.54,11.50,12.37
04/03/2017,12.59,13.59,12.27,12.38
04/04/2017,12.71,13.07,11.70,11.79
04/05/2017,11.89,12.89,10.90,12.89
04/06/2017,13.11,13.22,11.70,12.39
04/07/2017,13.17,13.43,12.23,12.87
04/10/2017,13.24,14.11,12.94,14.05
04/11/2017,14.32,15.88,14.17,15.07
04/12/2017,15.16,16.16,14.84,15.77
04/13/2017,15.89,16.22,14.97,15.96
04/17/2017,16.19,16.28,14.60,14.66
04/18/2017,14.50,15.50,14.29,14.42
04/19/2017,14.00,15.15,13.46,14.93
04/20/2017,14.59,14.81,13.83,14.15
04/21/2017,13.85,15.33,13.85,14.63
04/24/2017,11.56,12.01,10.82,10.84
04/25/2017,10.81,11.15,10.22,10.76
04/26/2017,10.61,10.89,10.39,10.85
04/27/2017,10.72,11.08,10.33,10.36
04/28/2017,10.39,11.16,10.29,10.82
05/01/2017,10.92,11.04,9.90,10.11
05/02/2017,10.15,10.59,10.04,10.59
05/03/2017,10.56,11.15,10.40,10.68
05/04/2017,10.71,11.24,10.27,10.46
05/05/2017,10.51,10.98,9.99,10.57
05/08/2017,10.53,10.55,9.67,9.77
05/09/2017,9.87,10.14,9.56,9.96
05/10/2017,9.75,10.24,9.62,10.21
05/11/2017,10.34,11.23,10.32,10.60
05/12/2017,10.72,10.87,10.28,10.40
05/15/2017,10.54,10.88,10.25,10.42
05/16/2017,10.46,10.67,10.18,10.65
05/17/2017,11.89,15.59,11.53,15.59
05/18/2017,14.06,16.30,14.03,14.66
05/19/2017,14.23,14.23,11.72,12.04
05/22/2017,12.29,12.52,10.89,10.93
05/23/2017,11.00,11.00,10.56,10.72
05/24/2017,10.61,10.90,9.88,10.02
05/25/2017,9.82,10.29,9.72,9.99
05/26/2017,9.93,10.48,9.65,9.81
05/30/2017,10.61,10.84,10.14,10.38
05/31/2017,10.10,11.30,9.93,10.41
06/01/2017,10.42,10.54,9.69,9.89
06/02/2017,10.08,10.30,9.58,9.75
06/05/2017,10.08,10.28,9.60,10.07
06/06/2017,10.19,10.77,9.86,10.45
06/07/2017,10.48,10.93,10.12,10.39
06/08/2017,10.27,10.53,9.73,10.16
06/09/2017,9.93,12.11,9.37,10.70
06/12/2017,11.19,12.37,11.19,11.46
06/13/2017,11.12,11.14,10.26,10.42
06/14/2017,10.33,11.26,10.01,10.64
06/15/2017,11.06,12.01,10.74,10.90
06/16/2017,10.63,11.35,10.26,10.38
06/19/2017,10.57,10.60,10.01,10.37
06/20/2017,10.28,11.15,10.24,10.86
06/21/2017,11.03,11.40,10.40,10.75
06/22/2017,10.81,11.01,10.24,10.48
06/23/2017,10.25,10.69,9.85,10.02
06/26/2017,10.13,10.44,9.68,9.90
06/27/2017,10.04,11.31,9.80,11.06
06/28/2017,11.17,11.49,9.76,10.03
06/29/2017,9.79,15.16,9.73,11.44
06/30/2017,11.74,11.85,10.40,11.18
07/03/2017,11.07,11.45,10.28,11.22
07/05/2017,11.20,12.03,10.79,11.07
07/06/2017,11.20,13.05,11.18,12.54
07/07/2017,12.48,12.57,10.98,11.19
07/10/2017,11.26,11.73,10.61,11.11
07/11/2017,10.79,12.14,10.68,10.89
07/12/2017,10.85,10.85,10.08,10.30
07/13/2017,10.07,10.40,9.90,9.90
07/14/2017,10.09,10.14,9.50,9.51
07/17/2017,9.77,10.03,9.71,9.82
07/18/2017,9.86,10.35,9.66,9.89
07/19/2017,9.69,9.94,9.58,9.79
07/20/2017,9.66,10.28,9.50,9.58
07/21/2017,9.52,9.98,9.30,9.36
07/24/2017,9.94,9.97,9.26,9.43
07/25/2017,9.40,9.52,9.04,9.43
07/26/2017,9.25,9.66,8.84,9.60
07/27/2017,9.33,11.50,9.16,10.11
07/28/2017,10.62,11.30,10.26,10.29
07/31/2017,10.53,10.84,10.23,10.26
08/01/2017,10.19,10.56,9.95,10.09
08/02/2017,10.08,10.81,9.80,10.28
08/03/2017,10.47,10.60,9.90,10.44
08/04/2017,10.48,10.50,9.68,10.03
08/07/2017,10.19,10.32,9.76,9.93
08/08/2017,10.04,11.52,9.52,10.96
08/09/2017,11.49,12.63,11.11,11.11
08/10/2017,11.57,16.17,11.56,16.04
08/11/2017,16.17,17.28,14.50,15.51
08/14/2017,14.05,14.05,12.06,12.33
08/15/2017,11.78,12.37,11.45,12.04
08/16/2017,11.59,12.54,11.25,11.74
08/17/2017,11.81,15.77,11.54,15.55
08/18/2017,15.38,16.04,13.32,14.26
08/21/2017,14.59,14.74,13.07,13.19
08/22/2017,12.60,12.94,11.35,11.35
08/23/2017,11.51,12.59,11.39,12.25
08/24/2017,12.06,12.83,11.55,12.23
08/25/2017,12.20,12.45,11.10,11.28
08/28/2017,12.09,12.11,11.23,11.32
08/29/2017,13.33,14.34,11.48,11.70
08/30/2017,11.40,11.98,10.96,11.22
08/31/2017,11.07,11.22,10.34,10.59
09/01/2017,10.33,10.46,10.02,10.13
09/05/2017,11.75,14.06,11.41,12.23
09/06/2017,12.27,12.59,11.35,11.63
09/07/2017,11.93,12.07,11.32,11.55
09/08/2017,11.87,12.60,11.84,12.12
09/11/2017,11.38,11.39,10.51,10.73
09/12/2017,10.66,10.95,10.29,10.58
09/13/2017,10.72,10.86,10.33,10.50
09/14/2017,10.57,11.04,10.28,10.44
09/15/2017,10.51,10.74,10.00,10.17
09/18/2017,10.18,10.42,9.88,10.15
09/19/2017,10.16,10.30,9.85,10.18
09/20/2017,10.04,10.67,9.67,9.78
09/21/2017,9.74,10.21,9.54,9.67
09/22/2017,9.90,10.20,9.50,9.59
09/25/2017,10.08,11.21,9.79,10.21
09/26/2017,10.42,10.68,9.94,10.17
09/27/2017,9.90,10.42,9.63,9.87
09/28/2017,9.74,10.13,9.55,9.55
09/29/2017,9.59,9.83,9.36,9.51
10/02/2017,9.59,10.04,9.37,9.45
10/03/2017,9.30,9.75,9.30,9.51
10/04/2017,9.53,9.88,9.53,9.63
10/05/2017,9.48,9.62,9.13,9.19
10/06/2017,9.23,10.27,9.11,9.65
10/09/2017,9.92,10.53,9.88,10.33
10/10/2017,10.15,10.66,9.94,10.08
10/11/2017,9.95,10.38,9.72,9.85
10/12/2017,9.94,10.33,9.65,9.91
10/13/2017,9.95,9.98,9.44,9.61
10/16/2017,9.95,10.02,9.75,9.91
10/17/2017,9.85,10.46,9.78,10.31
10/18/2017,10.34,10.41,9.87,10.07
10/19/2017,10.22,11.77,9.99,10.05
10/20/2017,9.92,10.04,9.29,9.97
10/23/2017,10.25,11.08,9.94,11.07
10/24/2017,10.89,11.16,10.39,11.16
10/25/2017,11.34,13.20,10.99,11.23
10/26/2017,11.17,11.81,10.60,11.30
10/27/2017,11.12,11.12,9.74,9.80
10/30/2017,10.28,10.89,10.10,10.50
10/31/2017,10.34,10.37,9.90,10.18
11/01/2017,9.79,10.49,9.74,10.20
11/02/2017,10.44,10.89,9.67,9.93
11/03/2017,9.83,9.91,8.99,9.14
11/06/2017,9.63,9.74,9.38,9.40
11/07/2017,9.31,10.31,9.29,9.89
11/08/2017,9.79,10.27,9.50,9.78
11/09/2017,9.94,12.19,9.79,10.50
11/10/2017,10.78,11.58,10.50,11.29
11/13/2017,11.43,12.18,11.00,11.50
11/14/2017,11.53,12.61,11.45,11.59
11/15/2017,12.52,14.51,12.33,13.13
11/16/2017,12.47,12.52,11.38,11.76
11/17/2017,11.75,12.01,11.16,11.43
11/20/2017,11.96,12.08,10.44,10.65
11/21/2017,10.74,10.78,9.67,9.73
11/22/2017,9.60,9.88,9.32,9.88
11/24/2017,9.82,9.96,8.56,9.67
11/27/2017,10.07,10.26,9.79,9.87
11/28/2017,9.72,10.31,9.53,10.03
11/29/2017,9.91,10.93,9.81,10.70
11/30/2017,10.49,12.05,10.25,11.28
12/01/2017,11.19,14.58,10.54,11.43
12/04/2017,11.05,11.86,10.26,11.68
12/05/2017,11.38,11.67,10.65,11.33
12/06/2017,11.63,11.68,10.86,11.02
12/07/2017,10.90,11.32,10.12,10.16
12/08/2017,10.00,10.06,9.43,9.58
12/11/2017,9.74,10.08,9.28,9.34
12/12/2017,9.36,9.92,9.21,9.92
12/13/2017,9.78,10.21,9.65,10.18
12/14/2017,9.98,10.54,9.78,10.49
12/15/2017,10.12,10.20,9.22,9.42
12/18/2017,9.46,9.89,9.24,9.53
12/19/2017,9.40,10.15,9.18,10.03
12/20/2017,9.69,9.85,8.90,9.72
12/21/2017,9.59,9.86,9.20,9.62
12/22/2017,9.37,10.18,9.35,9.90
12/26/2017,10.19,10.46,10.13,10.25
12/27/2017,10.04,10.79,9.71,10.47
12/28/2017,10.29,10.44,10.07,10.18
12/29/2017,10.03,11.06,9.95,11.04
01/02/2018,10.95,11.07,9.52,9.77
01/03/2018,9.56,9.65,8.94,9.15
01/04/2018,9.01,9.31,8.92,9.22
01/05/2018,9.10,9.54,9.00,9.22
01/08/2018,9.61,9.89,9.32,9.52
01/09/2018,9.41,10.09,9.37,10.08
01/10/2018,10.11,10.85,9.82,9.82
01/11/2018,9.69,10.02,9.62,9.88
01/12/2018,9.74,10.31,9.54,10.16
01/16/2018,10.42,12.41,10.40,11.66
01/17/2018,11.35,12.81,11.18,11.91
01/18/2018,12.01,12.40,11.62,12.22
01/19/2018,12.30,12.33,11.18,11.27
01/22/2018,11.59,11.62,10.84,11.03
01/23/2018,10.77,11.57,10.76,11.10
01/24/2018,11.00,12.19,10.89,11.47
01/25/2018,11.27,12.01,11.20,11.58
01/26/2018,11.40,11.60,11.08,11.08
01/29/2018,11.71,13.84,11.68,13.84
01/30/2018,13.93,15.42,13.88,14.79
01/31/2018,14.23,14.44,13.41,13.54
02/01/2018,13.05,14.30,12.50,13.47
02/02/2018,13.64,17.86,13.64,17.31
02/05/2018,18.44,38.80,16.80,37.32
02/06/2018,37.32,50.30,22.42,29.98
02/07/2018,31.38,31.64,21.17,27.73
02/08/2018,27.29,36.17,24.41,33.46
02/09/2018,32.18,41.06,27.73,29.06
02/12/2018,27.25,29.70,24.42,25.61
02/13/2018,26.94,27.82,24.47,24.97
02/14/2018,23.48,25.72,18.99,19.26
02/15/2018,18.39,20.66,17.60,19.13
02/16/2018,18.74,20.99,17.44,19.46
02/20/2018,20.53,21.61,19.75,20.60
02/21/2018,20.76,21.04,16.97,20.02
02/22/2018,20.57,20.61,18.07,18.72
02/23/2018,17.96,18.80,16.47,16.49
02/26/2018,16.53,16.94,15.80,15.80
02/27/2018,15.83,18.98,15.29,18.59
02/28/2018,18.08,20.44,15.65,19.85
03/01/2018,19.96,25.30,19.57,22.47
03/02/2018,22.47,26.22,19.36,19.59
03/05/2018,21.55,21.57,17.94,18.73
03/06/2018,18.25,19.64,17.68,18.36
03/07/2018,20.11,20.49,17.52,17.76
03/08/2018,17.56,17.68,14.91,16.54
03/09/2018,16.41,16.75,13.31,14.64
03/12/2018,15.28,16.35,15.18,15.78
03/13/2018,15.70,16.98,15.03,16.35
03/14/2018,16.59,17.59,14.94,17.23
03/15/2018,16.99,17.41,15.96,16.59
03/16/2018,16.60,16.72,15.23,15.80
03/19/2018,16.63,21.87,16.56,19.02
03/20/2018,18.38,19.31,18.09,18.20
03/21/2018,17.76,18.37,16.26,17.86
03/22/2018,18.13,23.81,18.12,23.34
03/23/2018,24.02,26.01,21.63,24.87
03/26/2018,23.41,24.54,20.71,21.03
03/27/2018,20.33,24.06,19.84,22.50
03/28/2018,22.52,24.94,21.71,22.87
03/29/2018,22.87,23.05,19.60,19.97
04/02/2018,21.07,25.72,20.44,23.62
04/03/2018,23.03,23.38,20.92,21.10
04/04/2018,21.68,24.51,19.86,20.06
04/05/2018,19.76,20.21,18.57,18.94
04/06/2018,20.33,23.12,18.60,21.49
04/09/2018,21.27,22.02,20.34,21.77
04/10/2018,20.51,21.68,20.24,20.47
04/11/2018,20.95,21.66,19.64,20.24
04/12/2018,19.83,19.92,18.16,18.49
04/13/2018,18.27,18.45,17.26,17.41
04/16/2018,17.59,17.66,16.38,16.56
04/17/2018,16.16,16.27,14.57,15.25
04/18/2018,15.30,16.90,14.95,15.60
04/19/2018,15.55,16.92,15.16,15.96
04/20/2018,16.16,17.50,15.19,16.88
04/23/2018,17.29,17.56,15.79,16.34
04/24/2018,16.16,19.66,15.37,18.02
04/25/2018,18.14,19.84,17.75,17.84
04/26/2018,18.07,18.12,16.24,16.24
04/27/2018,16.22,16.77,15.25,15.41
04/30/2018,15.39,16.35,15.13,15.93
05/01/2018,15.78,16.82,15.42,15.49
05/02/2018,15.48,15.97,14.75,15.97
05/03/2018,15.78,18.66,15.43,15.90
05/04/2018,15.94,16.92,10.91,14.77
05/07/2018,15.32,15.52,14.51,14.75
05/08/2018,14.53,15.56,14.52,14.71
05/09/2018,14.54,14.63,13.38,13.42
05/10/2018,13.36,13.63,12.92,13.23
05/11/2018,13.22,13.44,12.65,12.65
05/14/2018,12.95,13.28,12.81,12.93
05/15/2018,13.13,15.01,12.50,14.63
05/16/2018,14.38,14.91,13.21,13.42
05/17/2018,13.54,13.86,12.65,13.43
05/18/2018,13.18,13.87,13.06,13.42
05/21/2018,13.44,13.59,12.78,13.08
05/22/2018,13.03,13.42,12.77,13.22
05/23/2018,13.50,14.60,12.49,12.58
05/24/2018,12.73,14.24,12.53,12.53
05/25/2018,12.44,13.52,12.29,13.22
05/29/2018,14.39,18.78,14.39,17.02
05/30/2018,16.60,16.64,14.65,14.94
05/31/2018,14.93,16.29,14.20,15.43
06/01/2018,14.92,14.93,13.37,13.46
06/04/2018,13.91,13.91,12.69,12.74
06/05/2018,12.91,13.34,12.30,12.40
06/06/2018,12.10,12.56,11.62,11.64
06/07/2018,11.66,13.28,11.22,12.13
06/08/2018,12.54,13.31,12.09,12.18
06/11/2018,12.52,12.69,12.14,12.35
06/12/2018,12.29,12.60,11.88,12.34
06/13/2018,12.13,12.95,11.98,12.94
06/14/2018,12.98,13.07,11.88,12.12
06/15/2018,12.19,13.16,11.93,11.98
06/18/2018,12.79,13.74,12.28,12.31
06/19/2018,14.61,14.68,13.21,13.35
06/20/2018,12.90,13.02,12.25,12.79
06/21/2018,12.54,15.18,12.18,14.64
06/22/2018,14.60,14.60,13.11,13.77
06/25/2018,15.07,19.61,14.56,17.33
06/26/2018,16.71,17.54,15.10,15.92
06/27/2018,16.52,18.19,14.76,17.91
06/28/2018,17.54,18.99,16.40,16.85
06/29/2018,15.73,16.51,14.66,16.09
07/02/2018,17.70,18.08,15.54,15.60
07/03/2018,15.37,16.45,14.68,16.14
07/05/2018,15.62,16.22,14.47,14.97
07/06/2018,14.99,15.45,13.34,13.37
07/09/2018,13.42,13.45,12.60,12.69
07/10/2018,12.52,13.21,11.93,12.64
07/11/2018,14.05,14.15,13.09,13.63
07/12/2018,13.07,13.33,12.42,12.58
07/13/2018,12.39,12.97,11.62,12.18
07/16/2018,12.46,12.97,12.13,12.83
07/17/2018,12.91,13.18,11.85,12.06
07/18/2018,11.87,12.47,11.44,12.10
07/19/2018,12.20,13.09,11.79,12.87
07/20/2018,13.00,13.58,12.49,12.86
07/23/2018,13.47,13.55,12.58,12.62
07/24/2018,12.61,13.21,11.66,12.41
07/25/2018,12.37,12.82,11.80,12.29
07/26/2018,12.45,12.53,11.78,12.14
07/27/2018,12.17,14.26,11.60,13.03
07/30/2018,13.63,14.46,12.98,14.26
07/31/2018,13.98,14.12,12.81,12.83
08/01/2018,13.09,13.63,12.45,13.15
08/02/2018,13.57,14.53,12.17,12.19
08/03/2018,12.43,12.46,11.07,11.64
08/06/2018,11.91,12.15,11.17,11.27
08/07/2018,11.12,11.24,10.52,10.93
08/08/2018,10.93,11.18,10.52,10.85
08/09/2018,10.94,11.31,10.17,11.27
08/10/2018,11.82,13.82,11.59,13.16
08/13/2018,14.50,15.02,12.95,14.78
08/14/2018,13.93,14.22,13.11,13.31
08/15/2018,13.52,16.86,13.44,14.64
08/16/2018,14.18,14.36,12.82,13.45
08/17/2018,13.18,13.96,12.40,12.64
08/20/2018,12.57,12.79,12.26,12.49
08/21/2018,12.47,12.89,12.09,12.86
08/22/2018,13.09,13.29,11.97,12.25
08/23/2018,12.03,12.68,11.65,12.41
08/24/2018,12.13,12.17,11.83,11.99
08/27/2018,12.37,12.48,12.02,12.16
08/28/2018,12.01,12.50,11.87,12.50
08/29/2018,12.34,12.55,12.09,12.25
08/30/2018,12.25,13.95,12.24,13.53
08/31/2018,13.54,14.03,12.82,12.86
09/04/2018,13.13,14.35,13.12,13.16
09/05/2018,13.69,14.30,13.23,13.91
09/06/2018,14.21,15.41,13.72,14.65
09/07/2018,14.72,15.63,14.31,14.88
09/10/2018,15.09,15.20,13.93,14.16
09/11/2018,13.96,14.92,13.21,13.22
09/12/2018,13.07,13.86,12.91,13.14
09/13/2018,12.91,12.91,12.30,12.37
09/14/2018,12.13,13.15,11.93,12.07
09/17/2018,12.72,13.75,12.32,13.68
09/18/2018,13.48,13.48,12.56,12.79
09/19/2018,12.61,12.77,11.66,11.75
09/20/2018,11.82,11.96,11.31,11.80
09/21/2018,11.76,12.03,11.10,11.68
09/24/2018,12.46,12.92,12.18,12.20
09/25/2018,12.28,12.60,11.80,12.42
09/26/2018,12.21,13.13,11.55,12.89
09/27/2018,12.77,13.00,11.94,12.41
09/28/2018,12.59,13.22,12.09,12.12
10/01/2018,11.99,12.40,11.57,12.00
10/02/2018,12.47,12.69,11.61,12.05
10/03/2018,11.66,12.14,11.34,11.61
10/04/2018,12.84,15.84,12.42,14.22
10/05/2018,14.29,17.36,11.72,14.82
10/08/2018,16.05,18.38,15.69,15.69
10/09/2018,16.12,17.49,15.27,15.95
10/10/2018,16.03,22.96,15.83,22.96
10/11/2018,23.07,28.84,20.65,24.98
10/12/2018,21.63,26.80,20.88,21.31
10/15/2018,21.97,22.89,19.47,21.30
10/16/2018,20.28,20.56,17.55,17.62
10/17/2018,17.06,19.55,17.06,17.40
10/18/2018,18.02,21.57,17.51,20.06
10/19/2018,19.24,21.08,18.39,19.89
10/22/2018,19.38,20.89,18.82,19.64
10/23/2018,22.18,24.66,20.18,20.71
10/24/2018,21.60,26.38,20.40,25.23
10/25/2018,24.78,24.78,22.06,24.22
10/26/2018,24.51,27.52,23.33,24.16
10/29/2018,24.48,27.86,22.01,24.70
10/30/2018,23.94,25.55,23.11,23.35
10/31/2018,22.72,22.80,20.39,21.23
11/01/2018,20.96,21.21,19.03,19.34
11/02/2018,18.52,21.61,18.05,19.51
11/05/2018,20.58,20.87,19.64,19.96
11/06/2018,19.84,20.60,19.69,19.91
11/07/2018,18.03,18.05,16.33,16.36
11/08/2018,16.18,17.20,16.09,16.72
11/09/2018,16.87,18.41,16.84,17.36
11/12/2018,17.26,20.71,17.25,20.45
11/13/2018,19.45,21.25,19.11,20.02
11/14/2018,20.52,22.36,19.30,21.25
11/15/2018,20.41,22.97,19.94,19.98
11/16/2018,20.04,21.36,18.10,18.14
11/19/2018,18.78,20.99,18.52,20.10
11/20/2018,20.76,23.81,20.37,22.48
11/21/2018,21.66,22.31,20.11,20.80
11/23/2018,21.23,22.65,20.65,21.52
11/26/2018,20.78,20.80,18.67,18.90
11/27/2018,19.41,19.93,18.70,19.02
11/28/2018,18.87,19.38,18.18,18.49
11/29/2018,18.65,20.48,18.59,18.79
11/30/2018,19.18,19.91,18.03,18.07
12/03/2018,16.04,17.28,15.94,16.44
12/04/2018,16.84,21.94,16.26,20.74
12/06/2018,23.53,25.94,20.94,21.19
12/07/2018,22.42,24.71,19.90,23.23
12/10/2018,23.95,25.94,22.50,22.64
12/11/2018,22.96,23.60,21.39,21.76
12/12/2018,21.91,21.91,20.50,21.46
12/13/2018,21.00,21.57,20.34,20.65
12/14/2018,21.57,22.47,20.95,21.63
12/17/2018,22.36,25.88,21.97,24.52
12/18/2018,24.68,26.14,23.64,25.58
12/19/2018,25.15,26.64,22.50,25.58
12/20/2018,26.09,30.30,24.68,28.38
12/21/2018,28.24,31.35,25.71,30.11
12/24/2018,29.29,36.10,29.16,36.07
12/26/2018,35.50,36.20,29.59,30.41
12/27/2018,31.20,33.80,29.66,29.96
12/28/2018,29.97,31.05,27.43,28.34
12/31/2018,27.59,27.64,25.33,25.42
01/02/2019,27.54,28.53,23.05,23.22
01/03/2019,25.68,26.60,24.05,25.45
01/04/2019,24.36,24.48,21.19,21.38
01/07/2019,22.06,22.71,20.91,21.40
01/08/2019,20.96,22.03,20.09,20.47
01/09/2019,20.44,22.80,19.48,19.98
01/10/2019,20.98,21.32,19.29,19.50
01/11/2019,19.68,20.16,18.12,18.19
01/14/2019,19.84,20.27,18.70,19.07
01/15/2019,18.53,19.20,17.98,18.60
01/16/2019,18.08,19.04,17.76,19.04
01/17/2019,19.51,19.72,17.85,18.06
01/18/2019,17.80,18.18,17.17,17.80
01/22/2019,18.53,21.15,18.20,20.80
01/23/2019,20.85,22.02,19.47,19.52
01/24/2019,19.69,20.25,18.63,18.89
01/25/2019,18.43,18.46,17.31,17.42
01/28/2019,18.56,20.42,18.42,18.87
01/29/2019,19.45,19.93,18.42,19.13
01/30/2019,19.15,19.31,17.54,17.66
01/31/2019,17.39,17.72,16.54,16.57
02/01/2019,16.63,16.83,16.08,16.14
02/04/2019,16.72,16.73,15.60,15.73
02/05/2019,15.79,15.94,15.04,15.57
02/06/2019,15.44,15.87,15.09,15.38
02/07/2019,15.66,17.89,15.51,16.37
02/08/2019,16.81,17.63,15.62,15.72
02/11/2019,16.17,16.50,15.34,15.97
02/12/2019,15.23,15.65,14.95,15.43
02/13/2019,15.46,15.91,15.00,15.65
02/14/2019,15.61,17.27,15.30,16.22
02/15/2019,16.82,16.82,14.79,14.91
02/19/2019,15.65,16.16,14.64,14.88
02/20/2019,14.92,15.19,13.99,14.02
02/21/2019,14.00,15.17,13.85,14.46
02/22/2019,14.46,14.47,13.51,13.51
02/25/2019,13.91,14.90,13.44,14.85
02/26/2019,15.16,15.28,14.52,15.17
02/27/2019,15.53,16.17,14.70,14.70
02/28/2019,15.17,15.24,14.39,14.78
03/01/2019,14.57,14.84,13.41,13.57
03/04/2019,13.77,16.98,13.38,14.63
03/05/2019,14.52,15.39,14.26,14.74
03/06/2019,14.91,16.11,14.74,15.74
03/07/2019,16.33,17.81,15.54,16.59
03/08/2019,17.38,18.33,16.02,16.05
03/11/2019,16.28,16.43,14.33,14.33
03/12/2019,13.97,14.70,13.61,13.77
03/13/2019,14.00,14.05,13.25,13.41
03/14/2019,13.35,13.84,13.16,13.50
03/15/2019,13.21,13.28,12.50,12.88
03/18/2019,13.13,13.80,13.00,13.10
03/19/2019,12.89,13.77,12.37,13.56
03/20/2019,13.54,14.30,13.05,13.91
03/21/2019,14.11,14.56,13.26,13.63
03/22/2019,13.77,17.52,13.62,16.48
03/25/2019,17.76,17.85,16.26,16.33
03/26/2019,16.22,16.30,14.67,14.68
03/27/2019,14.52,16.71,14.51,15.15
03/28/2019,15.38,15.62,14.41,14.43
03/29/2019,14.19,14.43,13.64,13.71
04/01/2019,13.90,14.01,13.32,13.40
04/02/2019,13.62,13.68,13.13,13.36
04/03/2019,13.06,14.27,12.85,13.74
04/04/2019,13.84,14.03,13.40,13.58
04/05/2019,13.46,13.47,12.17,12.82
04/08/2019,13.55,13.77,13.10,13.18
04/09/2019,13.46,14.39,13.31,14.28
04/10/2019,14.09,14.29,13.27,13.30
04/11/2019,13.37,13.58,12.91,13.02
04/12/2019,12.96,12.96,11.95,12.01
04/15/2019,12.46,13.14,12.24,12.32
04/16/2019,12.26,12.47,11.85,12.18
04/17/2019,12.12,13.02,11.03,12.60
04/18/2019,12.80,13.12,12.02,12.09
04/22/2019,13.21,13.36,12.38,12.42
04/23/2019,12.66,12.69,12.08,12.28
04/24/2019,12.53,13.23,12.26,13.14
04/25/2019,13.29,14.30,12.81,13.25
04/26/2019,13.44,13.62,12.49,12.73
04/29/2019,13.04,13.27,12.65,13.11
04/30/2019,13.11,14.05,12.88,13.12
05/01/2019,12.86,14.83,12.74,14.80
05/02/2019,14.35,15.92,13.80,14.42
05/03/2019,14.11,14.15,12.80,12.87
05/06/2019,12.89,18.80,12.89,15.44
05/07/2019,15.90,21.84,15.80,19.32
05/08/2019,18.95,21.74,18.29,19.40
05/09/2019,21.40,23.38,18.87,19.10
05/10/2019,18.79,20.19,15.57,16.04
05/13/2019,18.62,21.32,18.35,20.55
05/14/2019,19.40,19.65,17.45,18.06
05/15/2019,17.57,19.15,16.41,16.44
05/16/2019,16.69,17.13,15.16,15.29
05/17/2019,15.89,16.81,14.86,15.96
05/20/2019,15.88,17.63,15.46,16.31
05/21/2019,15.86,16.22,14.79,14.95
05/22/2019,15.06,15.44,14.42,14.75
05/23/2019,15.93,18.05,15.28,16.92
05/24/2019,16.34,16.52,15.52,15.85
05/28/2019,16.55,17.70,15.90,17.50
05/29/2019,18.55,19.04,17.62,17.90
05/30/2019,17.47,18.11,16.72,17.30
05/31/2019,19.05,19.72,18.01,18.71
06/03/2019,19.41,19.75,18.16,18.86
06/04/2019,18.74,18.74,16.97,16.97
06/05/2019,17.06,17.49,16.04,16.09
06/06/2019,16.25,16.54,15.36,15.93
06/07/2019,15.65,16.44,15.33,16.30
06/10/2019,16.30,16.47,15.84,15.94
06/11/2019,15.84,16.70,15.50,15.99
06/12/2019,16.26,16.43,15.78,15.91
06/13/2019,16.16,16.21,15.61,15.82
06/14/2019,16.00,16.40,15.21,15.28
06/17/2019,15.65,15.76,15.24,15.35
06/18/2019,14.89,15.54,14.62,15.15
06/19/2019,15.05,15.71,14.15,14.33
06/20/2019,14.04,16.03,13.19,14.75
06/21/2019,14.74,15.48,14.42,15.40
06/24/2019,15.46,15.56,15.23,15.26
06/25/2019,15.43,16.68,15.10,16.28
06/26/2019,16.10,16.60,15.47,16.21
06/27/2019,15.66,16.40,15.66,15.82
06/28/2019,15.70,16.13,15.08,15.08
07/01/2019,13.85,14.64,13.80,14.06
07/02/2019,14.16,14.30,12.90,12.93
07/03/2019,13.18,13.19,12.56,12.57
07/05/2019,13.00,14.47,12.04,13.28
07/08/2019,13.73,14.44,13.64,13.96
07/09/2019,14.47,14.71,13.99,14.09
07/10/2019,14.38,14.69,12.98,13.03
07/11/2019,13.01,13.33,12.39,12.93
07/12/2019,12.76,12.82,12.28,12.39
07/15/2019,12.58,13.02,12.49,12.68
07/16/2019,12.61,13.14,12.28,12.86
07/17/2019,12.62,13.97,12.24,13.97
07/18/2019,14.45,14.50,13.19,13.53
07/19/2019,13.31,14.45,13.09,14.45
07/22/2019,14.55,14.70,13.42,13.53
07/23/2019,13.42,13.52,12.55,12.61
07/24/2019,12.80,13.10,11.98,12.07
07/25/2019,12.24,13.54,11.69,12.74
07/26/2019,12.58,12.72,12.01,12.16
07/29/2019,12.15,13.17,12.15,12.83
07/30/2019,12.87,14.18,12.87,13.94
07/31/2019,13.83,16.55,13.46,16.12
08/01/2019,15.41,19.46,13.73,17.87
08/02/2019,17.69,20.11,17.04,17.61
08/05/2019,19.96,24.81,19.91,24.59
08/06/2019,22.29,22.87,19.77,20.17
08/07/2019,20.70,23.67,18.94,19.49
08/08/2019,19.36,19.89,16.82,16.91
08/09/2019,18.14,19.44,17.31,17.97
08/12/2019,17.87,21.26,17.77,21.09
08/13/2019,21.28,21.64,17.52,17.52
08/14/2019,17.81,22.71,17.75,22.10
08/15/2019,21.58,24.10,20.78,21.18
08/16/2019,20.48,20.50,18.41,18.47
08/19/2019,17.93,18.22,16.52,16.88
08/20/2019,16.78,17.70,16.45,17.50
08/21/2019,17.01,17.04,15.51,15.80
08/22/2019,16.12,17.68,15.63,16.68
08/23/2019,16.15,21.07,16.04,19.87
08/26/2019,20.34,21.33,19.06,19.32
08/27/2019,20.18,21.04,18.49,20.31
08/28/2019,20.55,21.64,19.10,19.35
08/29/2019,19.02,19.20,17.60,17.88
08/30/2019,17.94,19.18,17.09,18.98
09/03/2019,20.96,21.15,19.41,19.66
09/04/2019,18.23,18.83,17.26,17.33
09/05/2019,16.92,17.05,15.45,16.27
09/06/2019,15.92,16.06,14.91,15.00
09/09/2019,15.26,16.13,14.95,15.27
09/10/2019,15.53,16.52,15.11,15.20
09/11/2019,15.33,15.52,14.55,14.61
09/12/2019,14.69,14.94,13.85,14.22
09/13/2019,14.16,14.31,13.51,13.74
09/16/2019,14.89,15.29,14.50,14.67
09/17/2019,14.92,15.03,14.40,14.44
09/18/2019,14.61,15.80,13.80,13.95
09/19/2019,14.66,14.66,13.31,14.05
09/20/2019,13.94,15.84,13.35,15.32
09/23/2019,15.35,16.00,14.71,14.91
09/24/2019,14.77,17.62,14.33,17.05
09/25/2019,17.05,18.45,15.69,15.96
09/26/2019,16.23,17.09,15.35,16.07
09/27/2019,15.77,18.69,15.15,17.22
09/30/2019,17.23,17.35,16.20,16.24
10/01/2019,16.02,18.62,15.79,18.56
10/02/2019,18.75,21.46,18.75,20.56
10/03/2019,20.11,21.44,19.03,19.12
10/04/2019,19.42,19.97,16.97,17.04
10/07/2019,18.27,18.52,16.44,17.86
10/08/2019,17.61,20.38,17.42,20.28
10/09/2019,19.94,20.00,17.77,18.64
10/10/2019,19.28,19.80,17.56,17.57
10/11/2019,17.35,17.44,15.11,15.58
10/14/2019,15.66,16.50,14.51,14.57
10/15/2019,13.94,14.43,13.39,13.54
10/16/2019,13.94,14.26,13.60,13.68
10/17/2019,13.79,14.18,13.31,13.79
10/18/2019,14.20,15.16,13.78,14.25
10/21/2019,14.24,14.63,14.00,14.00
10/22/2019,13.99,14.61,13.70,14.46
10/23/2019,14.83,15.12,14.01,14.01
10/24/2019,13.98,14.34,13.40,13.71
10/25/2019,13.53,13.79,12.62,12.65
10/28/2019,13.01,13.14,12.66,13.11
10/29/2019,13.16,13.52,13.07,13.20
10/30/2019,13.23,13.77,12.27,12.33
10/31/2019,12.21,13.95,12.19,13.22
11/01/2019,12.99,13.12,12.25,12.30
11/04/2019,12.68,13.13,12.44,12.83
11/05/2019,12.85,13.28,12.25,13.10
11/06/2019,13.18,13.39,12.60,12.62
11/07/2019,12.59,12.89,12.26,12.73
11/08/2019,12.98,13.05,12.00,12.07
11/11/2019,13.15,13.49,12.66,12.69
11/12/2019,12.64,13.10,12.36,12.68
11/13/2019,12.91,13.90,12.88,13.00
11/14/2019,13.16,13.81,12.93,13.05
11/15/2019,12.95,12.97,11.92,12.05
11/18/2019,12.39,13.10,12.32,12.46
11/19/2019,12.33,13.01,12.16,12.86
11/20/2019,13.42,14.17,12.61,12.78
11/21/2019,13.35,13.86,12.49,13.13
11/22/2019,12.82,13.25,12.33,12.34
11/25/2019,12.51,12.59,11.73,11.87
11/26/2019,11.88,12.04,11.42,11.54
11/27/2019,11.55,11.79,11.44,11.75
11/29/2019,12.50,12.83,12.12,12.62
12/02/2019,12.69,15.27,12.55,14.91
12/03/2019,14.68,17.99,14.61,15.96
12/04/2019,16.38,16.40,14.12,14.80
12/05/2019,14.46,15.37,14.17,14.52
12/06/2019,14.37,14.47,13.19,13.62
12/09/2019,14.25,16.07,12.25,15.86
12/10/2019,15.80,16.90,14.93,15.68
12/11/2019,15.57,15.97,14.98,14.99
12/12/2019,14.94,15.55,13.60,13.94
12/13/2019,13.18,14.35,12.54,12.63
12/16/2019,12.47,12.53,11.71,12.14
12/17/2019,12.23,12.47,11.90,12.29
12/18/2019,12.24,12.70,11.93,12.58
12/19/2019,12.55,12.78,12.43,12.50
12/20/2019,12.55,12.61,12.04,12.51
12/23/2019,12.81,12.90,12.41,12.61
12/24/2019,12.65,12.84,12.56,12.67
12/26/2019,12.74,12.75,11.72,12.65
12/27/2019,12.61,13.72,11.89,13.43
12/30/2019,13.74,15.14,13.44,14.82
12/31/2019,14.84,15.39,13.75,13.78
01/02/2020,13.46,13.72,12.42,12.47
01/03/2020,15.01,16.20,13.13,14.02
01/06/2020,15.45,16.39,13.54,13.85
01/07/2020,13.84,14.46,13.39,13.79
01/08/2020,15.16,15.24,12.83,13.45
01/09/2020,12.95,13.24,12.53,12.54
01/10/2020,12.42,12.87,12.09,12.56
01/13/2020,12.84,13.09,12.32,12.32
01/14/2020,12.72,13.82,12.05,12.39
01/15/2020,12.79,12.83,11.95,12.42
01/16/2020,12.20,12.42,11.78,12.32
01/17/2020,12.21,12.48,11.75,12.10
01/21/2020,13.23,13.33,12.32,12.85
01/22/2020,12.45,13.01,12.31,12.91
01/23/2020,13.26,14.15,12.94,12.98
01/24/2020,12.75,15.98,12.62,14.56
01/27/2020,17.42,19.02,16.82,18.23
01/28/2020,16.94,18.03,15.69,16.28
01/29/2020,15.68,16.65,14.94,16.39
01/30/2020,17.82,18.39,15.30,15.49
01/31/2020,16.25,19.99,16.18,18.84
02/03/2020,18.64,18.88,17.10,17.97
02/04/2020,16.45,16.46,15.63,16.05
02/05/2020,16.29,16.32,15.02,15.15
02/06/2020,15.13,15.66,14.70,14.96
02/07/2020,15.07,16.16,14.81,15.47
02/10/2020,15.88,16.43,15.01,15.04
02/11/2020,14.91,15.27,14.38,15.18
02/12/2020,14.86,14.88,13.73,13.74
02/13/2020,14.43,15.44,14.00,14.15
02/14/2020,14.12,14.54,13.38,13.68
02/18/2020,14.98,15.49,14.53,14.83
02/19/2020,14.66,14.74,14.21,14.38
02/20/2020,14.54,17.21,14.49,15.56
02/21/2020,17.33,18.21,16.19,17.08
02/24/2020,22.25,26.35,22.00,25.03
02/25/2020,22.19,30.25,22.19,27.85
02/26/2020,26.63,29.57,24.76,27.56
02/27/2020,28.95,39.31,27.79,39.16
02/28/2020,42.02,49.48,39.37,40.11
03/02/2020,34.86,43.77,31.50,33.42
03/03/2020,33.64,41.06,24.93,36.82
03/04/2020,34.44,35.58,30.30,31.99
03/05/2020,33.61,42.84,33.54,39.62
03/06/2020,41.46,54.39,40.84,41.94
03/09/2020,41.94,62.12,41.94,54.46
03/10/2020,49.68,55.66,43.56,47.30
03/11/2020,52.24,55.82,49.98,53.90
03/12/2020,61.46,76.83,59.91,75.47
03/13/2020,71.31,77.57,55.17,57.83
03/16/2020,57.83,83.56,57.83,82.69
03/17/2020,82.69,84.83,70.37,75.91
03/18/2020,69.37,85.47,69.37,76.45
03/19/2020,80.62,84.26,68.57,72.00
03/20/2020,67.86,69.51,57.42,66.04
03/23/2020,74.08,76.74,60.46,61.59
03/24/2020,58.76,61.88,36.24,61.67
03/25/2020,61.44,68.86,58.03,63.95
03/26/2020,65.67,67.06,57.66,61.00
03/27/2020,64.95,69.10,61.80,65.54
03/30/2020,66.30,67.69,56.60,57.08
03/31/2020,56.69,58.75,50.88,53.54
04/01/2020,57.38,60.59,52.76,57.06
04/02/2020,54.46,57.24,50.45,50.91
04/03/2020,51.11,52.29,46.74,46.80
04/06/2020,44.17,45.73,43.45,45.24
04/07/2020,44.83,47.51,43.51,46.70
04/08/2020,45.90,47.28,42.53,43.35
04/09/2020,43.00,45.73,41.39,41.67
04/13/2020,44.60,45.04,41.17,41.17
04/14/2020,40.24,40.57,37.31,37.76
04/15/2020,39.40,43.23,39.34,40.84
04/16/2020,41.92,43.02,39.87,40.11
04/17/2020,39.50,40.26,37.63,38.15
04/20/2020,40.68,43.83,39.88,43.83
04/21/2020,44.28,47.77,43.77,45.41
04/22/2020,44.91,45.07,41.41,41.98
04/23/2020,41.30,42.47,39.06,41.38
04/24/2020,41.91,42.08,35.60,35.93
04/27/2020,36.29,36.44,32.51,33.29
04/28/2020,33.21,35.39,30.54,33.57
04/29/2020,32.48,33.19,30.71,31.23
04/30/2020,30.99,35.94,30.93,34.15
05/01/2020,38.17,39.57,36.59,37.19
05/04/2020,39.13,40.32,35.53,35.97
05/05/2020,34.82,36.22,31.95,33.61
05/06/2020,32.69,35.69,31.68,34.12
05/07/2020,32.12,32.28,30.37,31.44
05/08/2020,30.14,30.39,27.89,27.98
05/11/2020,28.46,31.46,26.97,27.57
05/12/2020,28.47,33.04,26.00,33.04
05/13/2020,32.74,37.42,30.77,35.28
05/14/2020,35.16,39.28,32.33,32.61
05/15/2020,32.50,35.13,31.04,31.89
05/18/2020,30.71,31.08,28.35,29.30
05/19/2020,28.73,30.74,28.37,30.53
05/20/2020,29.52,29.83,27.83,27.99
05/21/2020,28.97,30.20,27.67,29.53
05/22/2020,31.36,31.55,28.03,28.16
05/26/2020,27.72,28.58,27.18,28.01
05/27/2020,27.62,30.53,25.92,27.62
05/28/2020,27.82,29.89,27.43,28.59
05/29/2020,29.30,30.16,27.29,27.51
06/01/2020,28.94,30.60,28.11,28.23
06/02/2020,28.40,28.52,26.66,26.84
06/03/2020,26.75,26.98,25.04,25.66
06/04/2020,26.23,26.43,24.38,25.81
06/05/2020,24.79,25.09,23.54,24.52
06/08/2020,25.56,25.98,24.65,25.81
06/09/2020,25.93,27.70,25.71,27.57
06/10/2020,26.73,29.01,26.06,27.57
06/11/2020,30.45,42.58,29.49,40.79
06/12/2020,37.68,44.16,34.97,36.09
06/15/2020,44.09,44.44,34.28,34.40
06/16/2020,34.28,37.45,31.73,33.67
06/17/2020,33.28,35.17,32.25,33.47
06/18/2020,33.83,36.25,32.24,32.94
06/19/2020,32.07,35.12,30.40,35.12
06/22/2020,35.22,35.39,31.64,31.77
06/23/2020,31.71,31.71,29.26,31.37
06/24/2020,31.05,37.12,30.95,33.84
06/25/2020,36.59,36.93,31.59,32.22
06/26/2020,33.01,36.25,31.04,34.73
06/29/2020,35.05,36.31,31.78,31.78
06/30/2020,32.54,32.94,29.56,30.43
07/01/2020,30.96,31.76,28.20,28.62
07/02/2020,28.33,28.44,25.90,27.68
07/06/2020,27.76,28.33,24.92,27.94
07/07/2020,28.77,29.63,27.25,29.43
07/08/2020,28.95,30.20,27.24,28.08
07/09/2020,28.18,31.48,26.11,29.26
07/10/2020,30.86,30.91,27.13,27.29
07/13/2020,27.85,32.45,26.87,32.19
07/14/2020,31.14,33.67,29.21,29.52
07/15/2020,29.15,30.09,27.17,27.76
07/16/2020,28.41,29.29,26.98,28.00
07/17/2020,27.15,27.54,25.41,25.68
07/20/2020,26.94,27.08,24.35,24.46
07/21/2020,24.08,25.65,23.61,24.84
07/22/2020,24.56,26.26,24.13,24.32
07/23/2020,23.97,26.95,23.60,26.08
07/24/2020,27.96,28.58,25.53,25.84
07/27/2020,26.60,26.94,24.55,24.74
07/28/2020,24.86,25.85,24.05,25.44
07/29/2020,25.16,25.42,23.73,24.10
07/30/2020,25.04,28.29,24.64,24.76
07/31/2020,24.79,26.41,23.55,24.46
08/03/2020,25.75,26.01,22.17,24.28
08/04/2020,24.01,24.76,22.92,23.76
08/05/2020,23.44,23.61,22.86,22.99
08/06/2020,23.03,24.11,20.97,22.65
08/07/2020,23.45,24.02,22.02,22.21
08/10/2020,22.88,23.52,21.46,22.13
08/11/2020,21.85,24.93,20.28,24.03
08/12/2020,22.82,22.88,21.54,22.28
08/13/2020,22.20,22.92,21.45,22.13
08/14/2020,22.27,23.55,21.79,22.05
08/17/2020,22.52,22.82,21.34,21.35
08/18/2020,21.69,22.55,21.18,21.51
08/19/2020,21.60,22.98,20.99,22.54
08/20/2020,24.10,24.60,22.37,22.72
08/21/2020,22.58,24.47,22.06,22.54
08/24/2020,22.87,23.18,21.25,22.37
08/25/2020,22.16,23.43,21.53,22.03
08/26/2020,22.14,23.27,20.92,23.27
08/27/2020,23.42,27.09,21.44,24.47
08/28/2020,24.59,26.30,22.64,22.96
08/31/2020,23.91,26.50,21.77,26.41
09/01/2020,25.86,26.59,25.02,26.12
09/02/2020,26.01,27.07,25.53,26.57
09/03/2020,26.28,35.94,25.66,33.60
09/04/2020,34.62,38.28,29.50,30.75
09/08/2020,30.61,35.93,30.52,31.46
09/09/2020,31.68,31.78,28.12,28.81
09/10/2020,28.67,30.56,27.59,29.71
09/11/2020,28.63,29.73,26.51,26.87
09/14/2020,25.86,26.79,25.38,25.85
09/15/2020,25.92,26.00,24.92,25.59
09/16/2020,25.31,26.59,24.84,26.04
09/17/2020,28.22,28.92,26.26,26.46
09/18/2020,26.65,28.10,25.28,25.83
09/21/2020,28.04,31.18,27.39,27.78
09/22/2020,28.61,28.78,26.48,26.86
09/23/2020,27.02,29.73,25.19,28.58
09/24/2020,29.54,30.49,27.94,28.51
09/25/2020,28.17,30.43,26.02,26.38
09/28/2020,27.15,27.19,24.90,26.19
09/29/2020,26.81,27.43,25.98,26.27
09/30/2020,26.69,27.12,25.06,26.37
10/01/2020,25.78,27.11,25.33,26.70
10/02/2020,28.87,29.90,26.93,27.63
10/05/2020,29.52,29.69,27.27,27.96
10/06/2020,28.05,30.00,26.01,29.48
10/07/2020,29.26,29.76,27.94,28.06
10/08/2020,27.65,27.99,24.88,26.36
10/09/2020,26.20,26.22,24.03,25.00
10/12/2020,25.65,25.65,24.14,25.07
10/13/2020,25.67,26.93,25.16,26.07
10/14/2020,25.72,27.23,25.53,26.40
10/15/2020,27.10,29.06,26.82,26.97
10/16/2020,27.16,27.46,26.19,27.41
10/19/2020,27.36,29.69,27.04,29.18
10/20/2020,28.81,29.60,28.29,29.35
10/21/2020,29.12,30.55,28.37,28.65
10/22/2020,30.10,30.12,27.68,28.11
10/23/2020,28.47,28.67,27.26,27.55
10/26/2020,29.38,33.68,29.22,32.46
10/27/2020,32.04,33.77,31.85,33.35
10/28/2020,34.69,40.77,34.68,40.28
10/29/2020,38.80,41.16,35.63,37.59
10/30/2020,40.81,41.09,36.50,38.02
11/02/2020,38.57,38.78,36.13,37.13
11/03/2020,36.44,36.44,34.19,35.55
11/04/2020,36.79,36.85,28.03,29.57
11/05/2020,27.56,28.14,26.04,27.58
11/06/2020,27.87,29.44,24.56,24.86
11/09/2020,24.80,25.82,22.41,25.75
11/10/2020,25.36,26.77,24.35,24.80
11/11/2020,25.01,25.12,22.57,23.45
11/12/2020,24.39,27.27,23.53,25.35
11/13/2020,24.94,25.03,22.74,23.10
11/16/2020,23.66,24.08,22.43,22.45
11/17/2020,22.84,24.09,22.34,22.71
11/18/2020,22.86,23.92,21.66,23.84
11/19/2020,23.62,24.52,22.56,23.11
11/20/2020,23.43,23.73,22.13,23.70
11/23/2020,23.66,23.96,22.45,22.66
11/24/2020,22.04,22.48,20.80,21.64
11/25/2020,21.65,22.50,21.13,21.25
11/27/2020,21.52,21.60,19.51,20.84
11/30/2020,22.64,22.89,20.48,20.57
12/01/2020,20.21,20.92,20.00,20.77
12/02/2020,21.00,21.25,20.04,21.17
12/03/2020,21.24,21.88,20.72,21.28
12/04/2020,21.05,21.15,19.97,20.79
12/07/2020,22.04,22.62,21.17,21.30
12/08/2020,21.65,22.25,20.52,20.68
12/09/2020,20.66,22.93,20.10,22.27
12/10/2020,22.12,23.46,21.53,22.52
12/11/2020,22.49,25.14,22.48,23.31
12/14/2020,22.67,24.82,21.95,24.72
12/15/2020,24.00,24.07,22.73,22.89
12/16/2020,22.51,23.67,22.29,22.50
12/17/2020,21.98,22.27,21.52,21.93
12/18/2020,22.15,23.77,21.57,21.57
12/21/2020,24.25,31.46,24.23,25.16
12/22/2020,25.24,25.56,23.53,24.23
12/23/2020,23.49,23.68,22.13,23.31
12/24/2020,22.47,22.83,21.39,21.53
12/28/2020,22.11,22.12,21.15,21.70
12/29/2020,21.61,23.72,20.99,23.08
12/30/2020,22.58,23.15,22.41,22.77
12/31/2020,22.99,23.25,21.24,22.75
01/04/2021,23.04,29.19,22.56,26.97
01/05/2021,26.94,28.60,24.80,25.34
01/06/2021,25.48,26.77,22.14,25.07
01/07/2021,23.67,23.91,22.25,22.37
01/08/2021,22.43,23.34,21.42,21.56
01/11/2021,23.31,24.81,23.23,24.08
01/12/2021,23.49,25.15,22.83,23.33
01/13/2021,23.07,24.18,21.92,22.21
01/14/2021,22.22,23.47,21.66,23.25
01/15/2021,23.52,25.80,23.08,24.34
01/19/2021,23.03,23.56,22.53,23.24
01/20/2021,22.82,22.86,21.37,21.58
01/21/2021,21.34,22.22,21.09,21.32
01/22/2021,22.24,23.73,21.27,21.91
01/25/2021,22.31,26.63,22.20,23.19
01/26/2021,23.91,23.94,22.55,23.02
01/27/2021,23.82,37.21,23.71,37.21
01/28/2021,33.25,36.29,27.39,30.21
01/29/2021,35.16,37.51,29.24,33.09
02/01/2021,31.45,33.96,29.03,30.24
02/02/2021,28.01,28.08,25.31,25.56
02/03/2021,24.59,25.43,22.91,22.91
02/04/2021,23.44,23.44,21.68,21.77
02/05/2021,21.99,22.16,20.86,20.87
02/08/2021,21.89,22.07,21.23,21.24
02/09/2021,21.57,22.26,20.65,21.63
02/10/2021,21.64,23.85,19.69,21.99
02/11/2021,22.09,23.25,21.11,21.25
02/12/2021,21.60,22.45,19.95,19.97
02/16/2021,21.13,22.46,20.88,21.46
02/17/2021,22.02,23.44,21.09,21.50
02/18/2021,21.98,24.23,21.80,22.49
02/19/2021,23.10,23.19,20.84,22.05
02/22/2021,24.46,25.09,21.96,23.45
02/23/2021,22.82,27.01,22.50,23.11
02/24/2021,23.76,25.04,21.31,21.34
02/25/2021,21.73,31.16,21.52,28.89
02/26/2021,28.73,30.82,25.23,27.95
03/01/2021,25.20,25.39,23.17,23.35
03/02/2021,23.58,24.60,22.80,24.10
03/03/2021,22.80,26.79,22.45,26.67
03/04/2021,26.52,31.90,24.93,28.57
03/05/2021,29.48,30.03,24.33,24.66
03/08/2021,27.61,28.39,24.07,25.47
03/09/2021,25.11,25.25,22.90,24.03
03/10/2021,23.76,23.87,22.38,22.56
03/11/2021,22.50,22.50,21.45,21.91
03/12/2021,22.57,22.99,20.63,20.69
03/15/2021,21.84,21.86,19.87,20.03
03/16/2021,20.14,20.31,19.33,19.79
03/17/2021,20.10,20.95,19.18,19.23
03/18/2021,18.95,22.60,18.95,21.58
03/19/2021,21.43,23.17,19.90,20.95
03/22/2021,21.91,22.29,18.87,18.88
03/23/2021,19.46,21.58,18.80,20.30
03/24/2021,20.64,21.49,19.30,21.20
03/25/2021,20.80,23.55,19.81,19.81
03/26/2021,19.32,21.49,18.68,18.86
03/29/2021,20.40,21.60,19.42,20.74
03/30/2021,20.76,21.75,19.47,19.61
03/31/2021,19.80,20.11,18.85,19.40
04/01/2021,18.60,18.64,17.29,17.33
04/05/2021,18.16,18.40,17.35,17.91
04/06/2021,18.07,18.30,17.37,18.12
04/07/2021,17.99,18.17,16.87,17.16
04/08/2021,16.92,17.36,16.55,16.95
04/09/2021,17.05,17.34,16.20,16.69
04/12/2021,17.43,17.91,16.81,16.91
04/13/2021,16.99,17.86,16.43,16.65
04/14/2021,16.71,17.69,15.38,16.99
04/15/2021,16.78,16.92,15.94,16.57
04/16/2021,16.65,16.88,16.05,16.25
04/19/2021,17.04,18.61,16.78,17.29
04/20/2021,17.36,19.70,17.24,18.68
04/21/2021,18.48,19.29,16.91,17.50
04/22/2021,17.28,19.90,16.99,18.71
04/23/2021,18.56,18.78,16.80,17.33
04/26/2021,17.94,18.17,16.87,17.64
04/27/2021,17.62,18.16,16.97,17.56
04/28/2021,17.47,17.84,16.67,17.28
04/29/2021,16.88,18.87,16.77,17.61
04/30/2021,17.67,19.25,17.64,18.61
05/03/2021,18.65,19.12,17.80,18.31
05/04/2021,18.16,21.85,18.11,19.48
05/05/2021,18.84,19.58,17.89,19.15
05/06/2021,18.41,20.60,18.21,18.39
05/07/2021,18.45,18.57,16.68,16.69
05/10/2021,17.34,19.75,17.07,19.66
05/11/2021,21.17,23.73,20.71,21.84
05/12/2021,22.42,28.38,21.66,27.59
05/13/2021,26.03,28.93,22.23,23.13
05/14/2021,21.77,22.10,18.66,18.81
05/17/2021,19.89,21.58,19.67,19.72
05/18/2021,18.89,21.45,18.81,21.34
05/19/2021,22.46,25.96,21.88,22.18
05/20/2021,22.33,23.50,20.19,20.67
05/21/2021,20.42,20.89,19.53,20.15
05/24/2021,20.50,20.51,18.38,18.40
05/25/2021,18.35,19.29,16.87,18.84
05/26/2021,18.37,18.92,17.35,17.36
05/27/2021,18.03,18.17,16.52,16.74
05/28/2021,16.80,16.86,15.90,16.76
06/01/2021,17.24,18.53,15.68,17.90
06/02/2021,17.86,18.31,16.74,17.48
06/03/2021,17.73,19.27,17.45,18.04
06/04/2021,18.09,18.42,16.18,16.42
06/07/2021,17.34,17.35,15.78,16.42
06/08/2021,16.58,17.75,15.15,17.07
06/09/2021,17.18,17.96,15.55,17.89
06/10/2021,18.18,18.29,16.01,16.10
06/11/2021,16.18,16.20,15.15,15.65
06/14/2021,16.04,17.04,15.04,16.39
06/15/2021,16.27,17.35,16.14,17.02
06/16/2021,16.99,19.11,16.42,18.15
06/17/2021,18.49,19.22,16.71,17.75
06/18/2021,16.96,21.04,16.92,20.70
06/21/2021,21.74,21.82,17.81,17.89
06/22/2021,17.91,18.32,15.76,16.66
06/23/2021,16.25,16.84,14.86,16.32
06/24/2021,15.99,16.05,14.19,15.97
06/25/2021,16.04,16.17,15.21,15.62
06/28/2021,16.07,16.46,15.39,15.76
06/29/2021,15.69,16.31,14.10,16.02
06/30/2021,16.18,17.31,15.58,15.83
07/01/2021,15.62,16.01,15.31,15.48
07/02/2021,15.53,15.54,14.25,15.07
07/06/2021,15.77,17.94,15.73,16.44
07/07/2021,16.43,17.64,16.08,16.20
07/08/2021,17.74,21.29,17.74,19.00
07/09/2021,17.88,18.13,16.08,16.18
07/12/2021,16.85,17.52,16.14,16.17
07/13/2021,16.39,17.23,15.94,17.12
07/14/2021,17.34,17.51,15.95,16.33
07/15/2021,16.70,18.09,16.56,17.01
07/16/2021,16.80,18.70,16.03,18.45
07/19/2021,19.61,25.09,19.27,22.50
07/20/2021,20.89,22.97,19.37,19.73
07/21/2021,19.73,19.82,17.81,17.91
07/22/2021,17.59,18.45,17.40,17.69
07/23/2021,16.98,17.48,16.33,17.20
07/26/2021,18.67,19.39,17.53,17.58
07/27/2021,18.62,20.44,18.25,19.36
07/28/2021,19.41,19.62,17.52,18.31
07/29/2021,17.91,18.01,17.19,17.70
07/30/2021,19.69,19.72,17.53,18.24
08/02/2021,18.16,19.87,17.99,19.46
08/03/2021,19.17,20.44,17.70,18.04
08/04/2021,18.23,18.90,17.67,17.97
08/05/2021,17.73,17.84,17.23,17.28
08/06/2021,17.46,17.50,16.14,16.15
08/09/2021,17.12,17.39,16.59,16.72
08/10/2021,16.82,17.05,16.34,16.79
08/11/2021,16.81,17.09,15.87,16.06
08/12/2021,16.33,16.42,15.49,15.59
08/13/2021,15.68,15.72,15.19,15.45
08/16/2021,17.05,17.71,16.02,16.12
08/17/2021,17.31,19.56,16.71,17.91
08/18/2021,17.56,21.64,17.31,21.57
08/19/2021,23.12,24.74,20.37,21.67
08/20/2021,22.74,23.90,18.18,18.56
08/23/2021,18.83,18.95,16.95,17.15
08/24/2021,16.96,17.51,16.94,17.22
08/25/2021,17.42,17.50,16.46,16.79
08/26/2021,17.46,19.27,17.16,18.84
08/27/2021,17.95,18.22,16.11,16.39
08/30/2021,16.77,16.80,15.98,16.19
08/31/2021,15.98,17.07,15.91,16.48
09/01/2021,16.06,16.71,15.68,16.11
09/02/2021,16.27,16.98,15.73,16.41
09/03/2021,16.27,17.06,16.08,16.41
09/07/2021,16.94,18.39,16.89,18.14
09/08/2021,18.97,19.64,17.78,17.96
09/09/2021,19.44,19.54,17.17,18.80
09/10/2021,17.94,21.13,16.99,20.95
09/13/2021,19.64,21.18,18.76,19.37
09/14/2021,19.58,20.47,18.39,19.46
09/15/2021,19.30,20.27,18.01,18.18
09/16/2021,18.41,19.76,17.65,18.69
09/17/2021,18.37,21.51,18.35,20.81
09/20/2021,24.25,28.79,23.90,25.71
09/21/2021,23.41,25.60,21.71,24.36
09/22/2021,22.72,23.40,20.75,20.87
09/23/2021,19.91,20.21,18.42,18.63
09/24/2021,19.33,20.41,17.63,17.75
09/27/2021,17.78,19.32,17.74,18.76
09/28/2021,19.74,24.82,19.71,23.25
09/29/2021,22.07,23.79,21.45,22.56
09/30/2021,21.48,24.71,20.60,23.14
10/01/2021,24.78,24.89,20.64,21.15
10/04/2021,22.90,24.58,21.88,22.96
10/05/2021,22.92,23.17,20.62,21.30
10/06/2021,22.95,24.40,20.99,21.00
10/07/2021,20.54,20.76,19.07,19.54
10/08/2021,19.46,19.94,18.20,18.77
10/11/2021,19.93,20.45,18.11,20.00
10/12/2021,20.62,20.81,18.97,19.85
10/13/2021,20.14,20.23,18.44,18.64
10/14/2021,18.01,18.08,16.80,16.86
10/15/2021,16.64,16.85,15.72,16.30
10/18/2021,17.29,17.93,16.27,16.31
10/19/2021,16.09,16.31,15.57,15.70
10/20/2021,15.82,15.89,15.29,15.49
10/21/2021,16.06,16.11,14.92,15.01
10/22/2021,15.35,16.39,14.84,15.43
10/25/2021,16.14,16.33,15.10,15.24
10/26/2021,15.02,16.71,14.90,15.98
10/27/2021,15.79,17.29,15.54,16.98
10/28/2021,17.06,17.16,16.23,16.53
10/29/2021,17.40,18.06,16.13,16.26
11/01/2021,16.85,17.70,16.32,16.41
11/02/2021,16.54,16.65,15.89,16.03
11/03/2021,16.11,16.39,14.90,15.10
11/04/2021,15.06,16.14,14.73,15.44
11/05/2021,15.59,17.02,14.95,16.48
11/08/2021,17.23,17.69,16.44,17.22
11/09/2021,17.43,18.57,17.21,17.78
11/10/2021,17.74,19.90,17.22,18.73
11/11/2021,18.34,18.39,17.27,17.66
11/12/2021,17.49,17.69,16.15,16.29
11/15/2021,17.03,17.46,16.49,16.49
11/16/2021,16.86,17.08,16.03,16.37
11/17/2021,16.36,17.19,16.28,17.11
11/18/2021,16.81,18.15,16.38,17.59
11/19/2021,17.36,19.01,17.23,17.91
11/22/2021,18.20,19.59,17.35,19.17
11/23/2021,20.24,20.91,19.03,19.38
11/24/2021,19.17,20.96,18.52,18.58
11/26/2021,26.62,28.99,23.88,28.62
11/29/2021,25.31,25.69,21.71,22.96
11/30/2021,26.23,28.56,23.71,27.19
12/01/2021,24.92,32.61,22.38,31.12
12/02/2021,29.44,30.68,27.15,27.95
12/03/2021,26.95,35.32,25.89,30.67
12/06/2021,28.99,30.82,26.75,27.18
12/07/2021,24.58,24.69,21.58,21.89
12/08/2021,21.74,23.11,19.85,19.90
12/09/2021,20.31,22.12,19.94,21.58
12/10/2021,21.27,21.30,18.69,18.69
12/13/2021,19.29,21.18,18.96,20.31
12/14/2021,19.67,23.00,19.67,21.89
12/15/2021,21.60,23.47,19.02,19.29
12/16/2021,18.56,22.13,18.19,20.57
12/17/2021,20.70,23.26,20.49,21.57
12/20/2021,25.89,27.39,22.85,22.87
12/21/2021,22.28,22.68,20.90,21.01
12/22/2021,21.04,21.36,18.59,18.63
12/23/2021,18.81,18.93,17.62,17.96
12/27/2021,19.37,19.41,17.55,17.68
12/28/2021,17.78,18.47,17.51,17.54
12/29/2021,17.63,18.00,16.71,16.95
12/30/2021,17.30,17.79,16.62,17.33
12/31/2021,17.63,18.27,16.99,17.22
01/03/2022,17.60,18.54,16.56,16.60
01/04/2022,16.57,17.81,16.34,16.91
01/05/2022,17.07,20.17,16.58,19.73
01/06/2022,20.29,21.06,19.08,19.61
01/07/2022,19.85,20.80,18.57,18.76
01/10/2022,19.58,23.33,19.29,19.40
01/11/2022,19.62,21.00,18.20,18.41
01/12/2022,18.17,18.69,17.36,17.62
01/13/2022,18.06,20.61,17.45,20.31
01/14/2022,20.11,22.07,19.05,19.19
01/18/2022,21.18,23.20,21.18,22.79
01/19/2022,23.12,23.99,21.85,23.85
01/20/2022,23.46,25.89,21.68,25.59
01/21/2022,25.38,29.79,25.31,28.85
01/24/2022,28.20,38.94,28.02,29.90
01/25/2022,32.29,35.85,29.13,31.16
01/26/2022,29.35,33.04,26.90,31.96
01/27/2022,32.19,33.00,28.42,30.49
01/28/2022,30.27,32.82,27.28,27.66
01/31/2022,28.36,29.41,24.71,24.83
02/01/2022,24.57,25.33,21.96,21.96
02/02/2022,21.56,22.73,20.46,22.09
02/03/2022,22.63,25.81,22.30,24.35
02/04/2022,23.77,26.26,22.07,23.22
02/07/2022,24.09,24.82,22.02,22.86
02/08/2022,23.09,23.48,21.32,21.44
02/09/2022,21.27,21.30,19.93,19.96
02/10/2022,20.37,24.77,20.18,23.91
02/11/2022,24.39,30.99,23.33,27.36
02/14/2022,29.17,32.04,28.33,28.33
02/15/2022,28.09,28.09,25.33,25.70
02/16/2022,25.19,27.09,23.88,24.29
02/17/2022,24.83,28.37,24.76,28.11
02/18/2022,26.66,29.71,26.38,27.75
02/22/2022,31.80,32.04,28.40,28.81
02/23/2022,28.04,31.07,27.20,31.02
02/24/2022,37.50,37.79,29.45,30.32
02/25/2022,31.68,32.00,26.93,27.59
02/28/2022,32.44,33.51,28.43,30.15
03/01/2022,29.45,35.19,29.44,33.32
03/02/2022,34.20,34.41,30.12,30.74
03/03/2022,30.52,32.01,29.31,30.48
03/04/2022,31.90,34.65,31.47,31.98
03/07/2022,35.88,36.55,32.59,36.45
03/08/2022,36.19,37.52,32.78,35.13
03/09/2022,33.74,34.12,31.39,32.45
03/10/2022,33.03,34.03,30.23,30.23
03/11/2022,30.43,31.04,28.84,30.75
03/14/2022,31.03,33.18,30.06,31.77
03/15/2022,33.13,33.83,29.57,29.83
03/16/2022,29.02,29.80,26.29,26.67
03/17/2022,26.51,27.47,25.25,25.67
03/18/2022,26.36,26.82,23.85,23.87
03/21/2022,25.14,25.36,22.99,23.53
03/22/2022,24.02,24.02,22.70,22.94
03/23/2022,23.04,24.03,22.64,23.57
03/24/2022,23.61,23.79,21.49,21.67
03/25/2022,21.87,22.86,20.80,20.81
03/28/2022,22.14,23.33,19.54,19.63
03/29/2022,19.70,19.73,18.67,18.90
03/30/2022,19.38,20.51,18.72,19.33
03/31/2022,19.68,21.48,19.54,20.56
04/01/2022,20.62,20.86,19.41,19.63
04/04/2022,20.75,20.78,18.45,18.57
04/05/2022,18.79,21.57,18.55,21.03
04/06/2022,21.27,24.78,21.24,22.10
04/07/2022,21.97,23.82,21.12,21.55
04/08/2022,21.25,22.34,20.28,21.16
04/11/2022,23.09,24.42,22.09,24.37
04/12/2022,24.94,25.38,22.27,24.26
04/13/2022,23.52,24.45,21.37,21.82
04/14/2022,21.72,22.70,20.85,22.70
04/18/2022,24.52,24.60,21.98,22.17
04/19/2022,22.55,22.92,20.36,21.37
04/20/2022,21.13,21.32,19.75,20.32
04/21/2022,20.24,23.28,19.81,22.68
04/22/2022,22.71,28.27,22.62,28.21
04/25/2022,30.04,31.60,26.80,27.02
04/26/2022,27.38,33.81,27.06,33.52
04/27/2022,31.11,32.77,29.82,31.60
04/28/2022,29.91,32.00,28.00,29.99
04/29/2022,28.97,34.34,28.54,33.40
05/02/2022,33.35,36.64,31.74,32.34
05/03/2022,31.76,32.82,29.06,29.25
05/04/2022,29.12,29.42,24.94,25.42
05/05/2022,25.97,33.20,25.78,31.20
05/06/2022,32.23,35.34,29.83,30.19
05/09/2022,31.90,35.48,31.90,34.75
05/10/2022,33.66,34.84,32.24,32.99
05/11/2022,32.87,34.39,30.69,32.56
05/12/2022,33.74,34.76,31.70,31.77
05/13/2022,31.09,31.20,28.78,28.87
05/16/2022,30.01,30.23,27.36,27.47
05/17/2022,27.07,27.17,25.51,26.10
05/18/2022,26.74,31.49,26.21,30.96
05/19/2022,31.24,33.11,29.06,29.35
05/20/2022,28.78,32.91,28.06,29.43
05/23/2022,28.98,30.39,28.29,28.48
05/24/2022,29.43,31.07,29.04,29.45
05/25/2022,29.33,30.23,28.16,28.37
05/26/2022,28.42,28.46,27.11,27.50
05/27/2022,27.50,27.54,25.57,25.72
05/30/2022,26.16,26.81,26.08,26.54
05/31/2022,27.47,28.35,25.94,26.19
06/01/2022,26.05,27.73,25.38,25.69
06/02/2022,25.73,26.50,24.33,24.72
06/03/2022,24.91,25.96,24.76,24.79
06/06/2022,25.37,25.81,24.82,25.07
06/07/2022,25.54,26.24,23.88,24.02
06/08/2022,24.37,24.78,23.74,23.96
06/09/2022,24.29,26.24,23.82,26.09
06/10/2022,26.26,29.63,26.05,27.75
06/13/2022,31.37,35.05,31.29,34.02
06/14/2022,33.01,34.00,32.06,32.69
06/15/2022,32.39,32.77,27.76,29.62
06/16/2022,30.35,34.82,30.35,32.95
06/17/2022,32.84,33.31,30.47,31.13
06/20/2022,32.06,32.16,30.98,31.03
06/21/2022,30.63,30.65,29.33,30.19
06/22/2022,31.45,31.57,28.78,28.95
06/23/2022,29.29,29.77,28.74,29.05
06/24/2022,29.07,29.72,26.83,27.23
06/27/2022,28.30,28.66,26.93,26.95
06/28/2022,26.90,28.68,26.47,28.36
06/29/2022,28.80,29.36,27.85,28.16
06/30/2022,29.42,30.22,28.28,28.71
07/01/2022,29.53,29.59,26.69,26.70
07/04/2022,27.96,28.10,27.46,27.53
07/05/2022,27.37,29.82,27.30,27.54
07/06/2022,27.84,28.07,26.43,26.73
07/07/2022,26.73,26.79,25.66,26.08
07/08/2022,26.41,26.61,24.43,24.64
07/11/2022,26.42,26.74,25.79,26.17
07/12/2022,27.14,27.75,25.82,27.29
07/13/2022,27.35,29.06,26.23,26.82
07/14/2022,27.47,28.45,26.20,26.40
07/15/2022,26.72,26.72,24.13,24.23
07/18/2022,24.83,25.91,24.38,25.30
07/19/2022,25.12,25.41,24.23,24.50
07/20/2022,24.23,24.73,23.40,23.88
07/21/2022,24.07,24.67,22.92,23.11
07/22/2022,23.30,23.81,22.41,23.03
07/25/2022,24.33,24.57,23.19,23.36
07/26/2022,23.95,25.31,23.82,24.69
07/27/2022,24.27,24.41,23.02,23.24
07/28/2022,23.33,23.54,22.22,22.33
07/29/2022,22.13,22.16,21.21,21.33
08/01/2022,22.41,23.27,22.26,22.84
08/02/2022,24.08,24.68,22.67,23.93
08/03/2022,23.86,23.92,21.68,21.95
08/04/2022,22.06,22.66,21.44,21.44
08/05/2022,21.50,22.58,20.76,21.15
08/08/2022,21.74,22.01,20.83,21.29
08/09/2022,21.41,22.23,21.41,21.77
08/10/2022,22.28,22.34,19.54,19.74
08/11/2022,19.84,20.85,19.71,20.20
08/12/2022,20.34,20.35,19.12,19.53
08/15/2022,20.74,21.16,19.81,19.95
08/16/2022,20.23,20.39,19.50,19.69
08/17/2022,19.74,20.63,19.41,19.90
08/18/2022,20.51,20.61,19.43,19.56
08/19/2022,20.16,21.27,20.08,20.60
08/22/2022,22.41,24.62,22.39,23.80
08/23/2022,24.13,24.21,23.07,24.11
08/24/2022,24.37,24.86,22.73,22.82
08/25/2022,22.41,23.13,21.77,21.78
08/26/2022,22.07,25.90,21.67,25.56
08/29/2022,26.86,27.67,25.47,26.21
08/30/2022,25.75,27.69,25.13,26.21
08/31/2022,25.86,26.62,25.31,25.87
09/01/2022,26.88,27.45,25.25,25.56
09/02/2022,25.51,26.28,23.19,25.47
09/05/2022,26.51,26.85,25.84,25.99
09/06/2022,25.46,27.80,25.33,26.91
09/07/2022,26.93,27.15,24.54,24.64
09/08/2022,24.70,25.90,23.56,23.61
09/09/2022,23.49,23.57,22.64,22.79
09/12/2022,23.58,24.23,23.16,23.87
09/13/2022,23.67,28.15,23.53,27.27
09/14/2022,26.73,27.56,26.16,26.16
09/15/2022,26.10,26.93,25.42,26.27
09/16/2022,27.47,28.45,26.14,26.30
09/19/2022,27.69,27.95,25.56,25.76
09/20/2022,25.65,27.81,25.61,27.16
09/21/2022,28.03,30.18,25.55,27.99
09/22/2022,28.16,28.38,26.71,27.35
09/23/2022,27.68,32.31,27.58,29.92
09/26/2022,31.74,32.88,29.83,32.26
09/27/2022,31.20,34.14,30.30,32.60
09/28/2022,34.50,34.88,30.03,30.18
09/29/2022,31.67,33.46,31.16,31.84
09/30/2022,31.61,33.25,29.39,31.62
10/03/2022,33.00,33.06,29.63,30.10
10/04/2022,29.52,29.62,28.56,29.07
10/05/2022,29.36,30.11,28.50,28.55
10/06/2022,28.60,30.74,28.56,30.52
10/07/2022,30.37,32.02,29.88,31.36
10/10/2022,32.93,33.99,32.05,32.45
10/11/2022,33.56,34.43,32.45,33.63
10/12/2022,33.54,34.53,33.11,33.57
10/13/2022,33.60,33.87,31.63,31.94
10/14/2022,31.89,32.98,31.14,32.02
10/17/2022,32.27,32.59,30.70,31.37
10/18/2022,31.10,31.93,30.42,30.50
10/19/2022,30.94,31.90,30.76,30.76
10/20/2022,31.30,31.32,29.76,29.98
10/21/2022,30.21,30.44,29.24,29.69
10/24/2022,30.65,30.95,29.78,29.85
10/25/2022,29.80,30.00,28.22,28.46
10/26/2022,28.44,28.52,27.27,27.28
10/27/2022,27.51,27.67,26.94,27.39
10/28/2022,27.43,27.59,25.75,25.75
10/31/2022,26.91,27.07,25.84,25.88
11/01/2022,25.96,26.35,25.66,25.81
11/02/2022,26.04,26.62,25.39,25.86
11/03/2022,25.98,26.87,25.10,25.30
11/04/2022,25.63,25.71,24.00,24.55
11/07/2022,25.67,25.67,24.34,24.35
11/08/2022,24.71,26.16,24.24,25.54
11/09/2022,25.34,26.35,25.02,26.09
11/10/2022,26.51,26.59,22.84,23.53
11/11/2022,23.89,23.91,22.37,22.52
11/14/2022,23.99,24.33,22.86,23.73
11/15/2022,23.77,26.22,23.18,24.54
11/16/2022,24.29,24.72,23.99,24.11
11/17/2022,24.05,25.18,23.81,23.93
11/18/2022,24.03,24.12,22.98,23.12
11/21/2022,24.05,24.12,22.30,22.36
11/22/2022,22.59,22.71,21.28,21.29
11/23/2022,21.49,21.78,20.32,20.35
11/24/2022,20.50,20.54,20.31,20.42
11/25/2022,20.61,21.11,20.46,20.50
11/28/2022,22.09,22.50,21.65,22.21
11/29/2022,22.09,22.57,21.83,21.89
11/30/2022,21.70,22.63,20.31,20.58
12/01/2022,20.83,21.06,19.80,19.84
12/02/2022,20.42,20.96,18.95,19.06
12/05/2022,20.30,21.29,19.78,20.75
12/06/2022,20.69,22.60,20.38,22.17
12/07/2022,22.32,23.01,22.18,22.68
12/08/2022,22.81,23.28,22.06,22.29
12/09/2022,22.55,23.21,22.18,22.83
12/12/2022,24.40,25.05,24.18,25.00
12/13/2022,25.24,25.84,21.46,22.55
12/14/2022,22.83,23.47,21.07,21.14
12/15/2022,21.52,23.67,21.25,22.83
12/16/2022,23.26,23.83,22.09,22.62
12/19/2022,22.63,22.86,21.61,22.42
12/20/2022,23.17,23.39,21.35,21.48
12/21/2022,21.25,21.29,19.94,20.07
12/22/2022,20.08,24.30,20.01,21.97
12/23/2022,22.17,22.64,20.78,20.87
12/27/2022,21.67,22.80,21.59,21.65
12/28/2022,21.47,22.26,20.96,22.14
12/29/2022,22.25,22.31,21.36,21.44
12/30/2022,21.83,22.40,21.59,21.67
01/03/2023,23.09,23.76,22.73,22.90
01/04/2023,22.93,23.27,21.94,22.01
01/05/2023,22.20,22.92,21.97,22.46
01/06/2023,22.69,22.90,21.00,21.13
01/09/2023,21.75,21.98,21.27,21.97
01/10/2023,22.22,22.46,20.58,20.58
01/11/2023,20.80,21.25,20.62,21.09
01/12/2023,21.56,21.80,18.83,18.83
01/13/2023,19.00,19.41,18.01,18.35
01/16/2023,19.44,19.63,19.41,19.49
01/17/2023,19.89,20.22,19.21,19.36
01/18/2023,19.28,20.58,18.71,20.34
01/19/2023,20.43,21.71,20.17,20.52
01/20/2023,20.28,20.70,19.41,19.85
01/23/2023,20.21,20.33,19.55,19.81
01/24/2023,19.89,20.47,18.91,19.20
01/25/2023,19.56,20.90,18.99,19.08
01/26/2023,19.05,19.48,18.67,18.73
01/27/2023,18.90,19.00,17.97,18.51
01/30/2023,19.76,20.25,19.54,19.94
01/31/2023,20.12,20.70,19.13,19.40
02/01/2023,19.62,20.04,17.70,17.87
02/02/2023,17.74,19.25,17.06,18.73
02/03/2023,18.57,19.30,17.93,18.33
02/06/2023,19.23,19.81,19.21,19.43
02/07/2023,19.54,19.99,18.43,18.66
02/08/2023,18.88,20.12,18.55,19.63
02/09/2023,19.24,21.08,19.02,20.71
02/10/2023,20.74,21.94,20.44,20.53
02/13/2023,21.66,21.69,20.33,20.34
02/14/2023,20.72,20.75,18.48,18.91
02/15/2023,19.37,19.41,18.11,18.23
02/16/2023,18.26,20.27,18.23,20.17
02/17/2023,20.94,21.30,19.82,20.02
02/20/2023,21.06,21.28,20.96,21.23
02/21/2023,21.80,23.34,21.80,22.87
02/22/2023,23.03,23.63,22.02,22.29
02/23/2023,21.96,22.43,20.89,21.14
02/24/2023,21.35,22.90,21.32,21.67
02/27/2023,21.99,22.02,20.68,20.95
02/28/2023,21.30,21.37,20.10,20.70
03/01/2023,20.39,21.32,20.22,20.58
03/02/2023,21.41,21.42,19.55,19.59
03/03/2023,19.76,19.76,18.16,18.49
03/06/2023,19.05,19.19,18.49,18.61
03/07/2023,18.64,19.74,18.51,19.59
03/08/2023,19.71,20.01,19.00,19.11
03/09/2023,19.33,23.14,18.88,22.61
03/10/2023,23.34,28.97,21.79,24.80
03/13/2023,24.05,30.81,23.85,26.52
03/14/2023,26.85,27.24,22.27,23.73
03/15/2023,23.21,29.91,23.19,26.14
03/16/2023,26.19,27.49,22.97,22.99
03/17/2023,22.92,26.14,22.58,25.51
03/20/2023,27.77,28.91,24.00,24.15
03/21/2023,24.16,24.16,21.29,21.38
03/22/2023,21.80,22.38,19.94,22.26
03/23/2023,21.54,24.91,20.16,22.61
03/24/2023,22.11,25.21,21.60,21.74
03/27/2023,22.05,22.93,20.57,20.60
03/28/2023,20.53,21.40,19.91,19.97
03/29/2023,19.39,19.45,19.09,19.12
03/30/2023,19.12,20.08,18.85,19.02
03/31/2023,19.21,19.43,18.52,18.70
04/03/2023,19.79,19.83,18.54,18.55
04/04/2023,18.79,20.03,18.58,19.00
04/05/2023,19.42,20.08,19.00,19.08
04/06/2023,19.30,19.88,18.35,18.40
04/10/2023,19.39,20.05,18.93,18.97
04/11/2023,19.08,19.28,18.56,19.10
04/12/2023,19.38,19.98,18.25,19.09
04/13/2023,18.83,19.06,17.77,17.80
04/14/2023,17.94,18.12,17.07,17.07
04/17/2023,17.58,17.79,16.90,16.95
04/18/2023,16.94,17.34,16.58,16.83
04/19/2023,17.30,17.72,16.17,16.46
04/20/2023,16.85,17.69,16.33,17.17
04/21/2023,17.51,17.71,16.58,16.77
04/24/2023,18.22,18.24,16.74,16.89
04/25/2023,17.62,19.86,17.33,18.76
04/26/2023,18.66,19.61,17.87,18.84
04/27/2023,18.43,18.43,16.72,17.03
04/28/2023,17.21,17.65,15.72,15.78
05/01/2023,16.41,16.62,15.53,16.08
05/02/2023,16.27,19.81,16.26,17.78
05/03/2023,17.82,18.83,17.19,18.34
05/04/2023,19.17,21.33,18.67,20.09
05/05/2023,19.50,19.63,16.69,17.19
05/08/2023,17.73,17.88,16.83,16.98
05/09/2023,17.29,17.86,17.22,17.71
05/10/2023,17.58,18.31,16.36,16.94
05/11/2023,16.80,18.19,16.63,16.93
05/12/2023,16.83,17.92,16.38,17.03
05/15/2023,17.44,18.16,17.08,17.12
05/16/2023,17.54,18.30,17.26,17.99
05/17/2023,17.96,18.26,16.68,16.87
05/18/2023,16.92,17.15,16.05,16.05
05/19/2023,16.13,17.36,15.85,16.81
05/22/2023,17.45,18.13,16.82,17.21
05/23/2023,17.35,19.31,17.30,18.53
05/24/2023,18.80,20.81,18.80,20.03
05/25/2023,19.54,19.95,18.70,19.14
05/26/2023,19.07,19.56,17.27,17.95
05/29/2023,17.53,17.60,17.34,17.46
05/30/2023,17.56,18.34,16.98,17.46
05/31/2023,18.04,18.40,17.12,17.94
06/01/2023,17.24,17.59,15.58,15.65
06/02/2023,15.65,15.65,14.42,14.60
06/05/2023,15.28,15.29,14.66,14.73
06/06/2023,14.91,14.97,13.95,13.96
06/07/2023,14.14,14.29,13.77,13.94
06/08/2023,14.14,14.21,13.53,13.65
06/09/2023,13.78,14.14,13.50,13.83
06/12/2023,14.44,15.02,14.32,15.01
06/13/2023,14.99,15.06,14.47,14.61
06/14/2023,14.48,14.73,13.83,13.88
06/15/2023,14.09,14.52,13.79,14.50
06/16/2023,14.49,14.54,13.48,13.54
06/19/2023,14.09,14.19,14.01,14.19
06/20/2023,14.36,14.67,13.86,13.88
06/21/2023,13.88,13.89,13.10,13.20
06/22/2023,13.88,13.98,12.73,12.91
06/23/2023,13.24,13.80,12.88,13.44
06/26/2023,14.43,14.71,13.78,14.25
06/27/2023,14.11,14.34,13.59,13.74
06/28/2023,13.90,13.96,13.36,13.43
06/29/2023,13.64,13.85,13.41,13.54
06/30/2023,13.51,13.59,12.96,13.59
07/03/2023,13.85,13.85,13.47,13.57
07/04/2023,13.54,13.71,13.52,13.70
07/05/2023,14.19,14.74,14.05,14.18
07/06/2023,14.85,17.08,14.79,15.44
07/07/2023,15.97,16.06,14.33,14.83
07/10/2023,16.08,16.21,15.04,15.07
07/11/2023,15.02,15.25,14.63,14.84
07/12/2023,14.82,14.82,13.51,13.54
07/13/2023,13.44,13.61,13.12,13.61
07/14/2023,13.72,13.76,13.22,13.34
07/17/2023,13.78,14.00,13.43,13.48
07/18/2023,13.61,13.67,13.29,13.30
07/19/2023,13.32,13.84,13.12,13.76
07/20/2023,13.96,14.23,13.58,13.99
07/21/2023,13.87,13.89,13.37,13.60
07/24/2023,14.29,14.30,13.73,13.91
07/25/2023,14.02,14.09,13.82,13.86
07/26/2023,13.86,14.16,13.15,13.19
07/27/2023,13.14,15.02,12.74,14.41
07/28/2023,14.03,14.18,13.27,13.33
07/31/2023,13.98,14.09,13.57,13.63
08/01/2023,13.75,14.30,13.75,13.93
08/02/2023,15.70,16.48,14.95,16.09
08/03/2023,16.77,17.42,15.72,15.92
08/04/2023,16.01,17.39,14.57,17.10
08/07/2023,16.90,17.36,15.77,15.77
08/08/2023,16.28,18.14,15.96,15.99
08/09/2023,15.81,16.87,15.38,15.96
08/10/2023,15.58,16.86,14.60,15.85
08/11/2023,15.53,16.51,14.84,14.84
08/14/2023,15.88,16.06,14.77,14.82
08/15/2023,14.95,16.57,14.91,16.46
08/16/2023,16.54,16.93,15.80,16.78
08/17/2023,16.96,18.13,16.40,17.89
08/18/2023,17.80,18.88,17.14,17.30
08/21/2023,18.03,18.11,16.88,17.13
08/22/2023,16.96,17.58,16.61,16.97
08/23/2023,16.64,17.10,15.91,15.98
08/24/2023,15.57,17.32,15.48,17.20
08/25/2023,17.21,17.36,15.45,15.68
08/28/2023,16.24,16.28,15.00,15.08
08/29/2023,15.08,15.30,14.34,14.45
08/30/2023,14.53,14.70,13.83,13.88
08/31/2023,13.98,14.00,13.44,13.57
09/01/2023,13.56,13.56,13.02,13.09
09/04/2023,13.62,13.82,13.51,13.82
09/05/2023,14.15,14.47,13.70,14.01
09/06/2023,14.27,15.30,14.13,14.45
09/07/2023,14.81,15.69,14.40,14.40
09/08/2023,14.22,14.87,13.58,13.84
09/11/2023,14.17,14.33,13.74,13.80
09/12/2023,14.02,14.42,13.71,14.23
09/13/2023,14.42,14.68,13.41,13.48
09/14/2023,13.39,13.46,12.79,12.82
09/15/2023,12.70,14.17,12.68,13.79
09/18/2023,14.40,14.75,13.86,14.00
09/19/2023,14.11,14.88,13.86,14.11
09/20/2023,14.18,15.15,13.57,15.14
09/21/2023,15.49,17.54,15.10,17.54
09/22/2023,17.31,17.41,15.93,17.20
09/25/2023,17.25,18.41,16.79,16.90
09/26/2023,18.03,19.50,17.17,18.94
09/27/2023,18.29,19.71,18.03,18.22
09/28/2023,18.22,18.77,17.06,17.34
09/29/2023,16.87,17.74,15.83,17.52
10/02/2023,17.31,18.55,16.93,17.61
10/03/2023,17.81,20.48,17.52,19.78
10/04/2023,20.72,20.88,18.30,18.58
10/05/2023,18.67,19.58,18.26,18.49
10/06/2023,18.73,19.93,17.19,17.45
10/09/2023,19.54,19.60,17.56,17.70
10/10/2023,17.70,17.86,16.51,17.03
10/11/2023,16.95,17.78,16.09,16.09
10/12/2023,16.08,18.08,15.44,16.69
10/13/2023,16.53,20.78,16.50,19.32
10/16/2023,19.10,19.57,17.14,17.21
10/17/2023,17.41,18.54,16.97,17.88
10/18/2023,18.36,20.15,17.88,19.22
10/19/2023,19.73,21.40,18.55,21.40
10/20/2023,21.59,21.83,20.42,21.71
10/23/2023,21.83,23.08,19.48,20.37
10/24/2023,20.03,20.24,18.65,18.97
10/25/2023,19.39,21.24,18.86,20.19
10/26/2023,21.78,21.96,20.22,20.68
10/27/2023,20.39,22.07,19.72,21.27
10/30/2023,21.13,21.16,19.55,19.75
10/31/2023,19.86,19.86,17.97,18.14
11/01/2023,18.02,18.42,16.63,16.87
11/02/2023,16.59,16.62,15.58,15.66
11/03/2023,15.70,15.83,14.91,14.91
11/06/2023,15.39,15.58,14.84,14.89
11/07/2023,15.10,15.17,14.71,14.81
11/08/2023,14.91,15.09,14.30,14.45
11/09/2023,14.61,15.57,14.13,15.29
11/10/2023,15.09,15.45,14.16,14.17
11/13/2023,15.16,15.19,14.58,14.76
11/14/2023,14.83,14.86,13.91,14.16
11/15/2023,14.21,14.35,13.97,14.18
11/16/2023,14.12,14.42,13.68,14.32
11/17/2023,14.18,14.19,13.67,13.80
11/20/2023,14.26,14.31,13.39,13.41
11/21/2023,13.45,14.31,13.13,13.35
11/22/2023,13.08,13.25,12.82,12.85
11/23/2023,12.84,12.87,12.75,12.80
11/24/2023,13.03,13.17,12.45,12.46
11/27/2023,13.14,13.28,12.64,12.69
11/28/2023,12.78,14.30,12.56,12.69
11/29/2023,12.71,13.10,12.48,12.98
11/30/2023,13.07,13.39,12.82,12.92
12/01/2023,12.94,12.96,12.48,12.63
12/04/2023,13.28,13.70,12.98,13.08
12/05/2023,13.26,13.76,12.81,12.85
12/06/2023,12.78,13.03,12.64,12.97
12/07/2023,13.17,13.28,12.95,13.06
12/08/2023,13.14,13.24,12.35,12.35
12/11/2023,13.05,13.14,12.61,12.63
12/12/2023,12.69,12.74,11.81,12.07
12/13/2023,12.20,12.46,11.82,12.19
12/14/2023,11.96,12.74,11.84,12.48
12/15/2023,12.12,12.54,12.01,12.28
12/18/2023,12.62,12.64,12.40,12.56
12/19/2023,12.60,12.60,12.33,12.53
12/20/2023,12.63,13.93,12.29,13.67
12/21/2023,13.40,14.49,13.34,13.65
12/22/2023,13.72,13.96,13.00,13.03
12/26/2023,13.77,13.80,12.96,12.99
12/27/2023,13.02,13.04,12.37,12.43
12/28/2023,12.44,12.65,12.38,12.47
12/29/2023,12.55,13.19,12.36,12.45
01/02/2024,13.22,14.23,13.10,13.20
01/03/2024,13.35,14.22,13.33,14.04
01/04/2024,13.93,14.20,13.64,14.13
01/05/2024,14.24,14.58,13.29,13.35
01/08/2024,14.00,14.18,13.02,13.08
01/09/2024,13.20,13.45,12.74,12.76
01/10/2024,12.86,12.95,12.67,12.69
01/11/2024,12.64,13.31,12.35,12.44
01/12/2024,12.66,13.08,12.47,12.70
01/15/2024,13.23,13.34,13.20,13.25
01/16/2024,14.12,14.35,13.52,13.84
01/17/2024,14.59,15.40,14.38,14.79
01/18/2024,14.85,14.89,13.89,14.13
01/19/2024,13.80,14.58,13.28,13.30
01/22/2024,13.77,13.84,13.17,13.19
01/23/2024,13.20,13.29,12.53,12.55
01/24/2024,12.66,13.18,12.41,13.14
01/25/2024,13.18,13.58,13.06,13.45
01/26/2024,13.73,14.10,13.20,13.26
01/29/2024,13.98,15.35,13.59,13.60
01/30/2024,13.69,13.74,13.23,13.31
01/31/2024,13.42,14.61,13.18,14.35
02/01/2024,14.21,14.63,13.87,13.88
02/02/2024,13.95,14.23,13.39,13.85
02/05/2024,14.37,14.53,13.58,13.67
02/06/2024,13.57,13.78,12.98,13.06
02/07/2024,13.06,13.13,12.81,12.83
02/08/2024,12.95,13.17,12.74,12.79
02/09/2024,12.79,13.01,12.69,12.93
02/12/2024,13.48,13.94,13.34,13.93
02/13/2024,13.96,17.94,13.43,15.85
02/14/2024,15.38,15.47,14.22,14.38
02/15/2024,14.27,14.64,13.94,14.01
02/16/2024,13.94,14.71,13.75,14.24
02/19/2024,14.72,14.78,14.65,14.71
02/20/2024,15.09,15.91,15.07,15.42
02/21/2024,15.54,16.12,15.22,15.34
02/22/2024,14.28,14.64,14.12,14.54
02/23/2024,14.31,14.31,13.64,13.75
02/26/2024,14.17,14.20,13.66,13.74
02/27/2024,13.63,13.75,13.41,13.43
02/28/2024,13.52,13.90,13.44,13.84
02/29/2024,14.14,14.15,13.30,13.40
03/01/2024,13.34,13.66,13.08,13.11
03/04/2024,13.49,13.58,13.32,13.49
03/05/2024,13.75,15.10,13.75,14.46
03/06/2024,14.27,14.93,13.89,14.50
03/07/2024,14.98,14.98,14.25,14.44
03/08/2024,14.22,15.53,13.97,14.74
03/11/2024,15.51,16.04,15.13,15.22
03/12/2024,14.97,15.20,13.81,13.84
03/13/2024,13.89,14.04,13.67,13.75
03/14/2024,13.62,15.33,13.42,14.40
03/15/2024,14.33,15.53,14.14,14.41
03/18/2024,14.75,14.85,14.26,14.33
03/19/2024,14.50,14.86,13.80,13.82
03/20/2024,13.83,14.17,13.01,13.04
03/21/2024,12.98,13.08,12.40,12.92
03/22/2024,12.92,13.15,12.58,13.06
03/25/2024,13.67,13.67,13.11,13.19
03/26/2024,13.12,13.43,12.84,13.24
03/27/2024,13.13,13.34,12.66,12.78
03/28/2024,12.93,13.10,12.84,13.01
04/01/2024,13.61,14.15,13.55,13.65
04/02/2024,13.74,15.43,13.68,14.61
04/03/2024,15.00,15.18,14.25,14.33
04/04/2024,14.29,16.92,13.74,16.35
04/05/2024,16.45,16.75,15.53,16.03
04/08/2024,16.24,16.50,15.11,15.19
04/09/2024,15.34,16.63,14.94,14.98
04/10/2024,15.24,16.62,14.59,15.80
04/11/2024,16.02,17.61,14.91,14.91
04/12/2024,14.91,19.20,14.91,17.31
04/15/2024,16.94,19.46,16.26,19.23
04/16/2024,19.49,19.56,17.64,18.40
04/17/2024,18.24,19.11,17.54,18.21
04/18/2024,17.91,18.37,17.21,18.00
04/19/2024,21.33,21.36,18.17,18.71
04/22/2024,18.59,18.72,16.69,16.94
04/23/2024,16.72,16.76,15.69,15.69
04/24/2024,15.76,16.38,15.58,15.97
04/25/2024,16.25,17.55,15.27,15.37
04/26/2024,15.49,16.06,14.92,15.03
04/29/2024,15.37,15.42,14.63,14.67
04/30/2024,14.82,15.90,14.67,15.65
05/01/2024,15.75,16.22,14.35,15.39
05/02/2024,15.14,16.09,14.60,14.68
05/03/2024,14.51,14.58,13.48,13.49
05/06/2024,13.98,14.02,13.44,13.49
05/07/2024,13.52,13.64,13.16,13.23
05/08/2024,13.24,13.51,12.94,13.00
05/09/2024,13.08,13.29,12.68,12.69
05/10/2024,12.77,12.96,12.50,12.55
05/13/2024,13.26,13.66,13.25,13.60
05/14/2024,13.71,14.03,13.27,13.42
05/15/2024,13.73,13.94,12.38,12.45
05/16/2024,12.52,12.67,12.33,12.42
05/17/2024,12.28,12.48,11.91,11.99
05/20/2024,12.27,12.59,12.07,12.15
05/21/2024,12.30,12.56,11.84,11.86
05/22/2024,12.05,12.81,11.78,12.29
05/23/2024,11.53,13.37,11.52,12.77
05/24/2024,12.86,12.89,11.89,11.93
05/27/2024,12.41,12.49,12.35,12.36
05/28/2024,12.51,13.44,12.36,12.92
05/29/2024,13.75,14.32,13.69,14.28
05/30/2024,14.82,14.88,13.67,14.47
05/31/2024,14.50,14.87,12.84,12.92
06/03/2024,13.08,14.31,13.00,13.11
06/04/2024,13.51,14.08,13.11,13.16
06/05/2024,13.14,13.25,12.60,12.63
06/06/2024,12.75,12.98,12.54,12.58
06/07/2024,12.69,13.08,12.11,12.22
06/10/2024,13.09,13.28,12.62,12.74
06/11/2024,12.85,13.47,12.78,12.85
06/12/2024,13.10,13.15,11.94,12.04
06/13/2024,12.05,12.68,11.88,11.94
06/14/2024,12.22,13.45,12.12,12.66
06/17/2024,13.07,13.29,12.50,12.75
06/18/2024,12.70,12.74,12.24,12.30
06/19/2024,12.32,12.55,12.32,12.48
06/20/2024,12.50,13.55,12.18,13.28
06/21/2024,13.22,13.78,12.99,13.20
06/24/2024,13.85,13.88,13.15,13.33
06/25/2024,13.48,13.52,12.84,12.84
06/26/2024,12.81,13.24,12.37,12.55
06/27/2024,12.69,12.77,12.21,12.24
06/28/2024,12.24,12.76,11.87,12.44
07/01/2024,12.98,13.26,12.10,12.22
07/02/2024,12.67,12.88,11.85,12.03
07/03/2024,12.13,12.23,11.95,12.09
07/04/2024,12.10,12.35,12.09,12.26
07/05/2024,12.37,12.61,11.84,12.48
07/08/2024,12.91,12.91,12.31,12.37
07/09/2024,12.48,12.61,12.35,12.51
07/10/2024,12.51,12.92,12.39,12.85
07/11/2024,12.88,13.33,12.23,12.92
07/12/2024,12.87,12.89,12.11,12.46
07/15/2024,12.78,13.26,12.75,13.12
07/16/2024,13.38,13.47,12.95,13.19
07/17/2024,13.60,14.88,13.54,14.48
07/18/2024,14.27,16.43,14.08,15.93
07/19/2024,16.44,17.19,10.62,16.52
07/22/2024,16.79,16.89,14.75,14.91
07/23/2024,15.21,15.35,13.90,14.72
07/24/2024,15.35,18.46,15.18,18.04
07/25/2024,18.41,19.36,16.42,18.46
07/26/2024,17.97,18.05,16.37,16.39
07/29/2024,16.59,17.21,16.23,16.60
07/30/2024,16.64,18.32,16.26,17.69
07/31/2024,16.66,16.77,15.71,16.36
08/01/2024,16.20,19.48,15.95,18.59
08/02/2024,20.52,29.66,20.01,23.39
08/05/2024,23.39,65.73,23.39,38.57
08/06/2024,33.71,34.77,24.02,27.71
08/07/2024,24.77,29.76,21.97,27.85
08/08/2024,28.34,29.47,23.36,23.79
08/09/2024,23.78,24.52,20.26,20.37
08/12/2024,20.79,21.19,18.89,20.71
08/13/2024,20.06,20.79,17.95,18.12
08/14/2024,18.41,18.49,16.12,16.19
08/15/2024,16.27,16.68,14.77,15.23
08/16/2024,15.29,15.76,14.65,14.80
08/19/2024,15.94,16.07,14.46,14.65
08/20/2024,14.89,15.93,14.78,15.88
08/21/2024,16.25,17.17,15.92,16.27
08/22/2024,16.27,18.06,15.76,17.55
08/23/2024,17.12,17.21,15.61,15.86
08/26/2024,16.27,16.67,15.81,16.15
08/27/2024,16.21,16.81,15.37,15.43
08/28/2024,15.51,17.89,15.46,17.11
08/29/2024,16.54,16.57,15.19,15.65
08/30/2024,15.67,16.04,14.78,15.00
09/02/2024,15.87,15.99,15.48,15.55
09/03/2024,15.76,21.99,15.71,20.72
09/04/2024,23.20,23.31,19.34,21.32
09/05/2024,20.75,21.53,19.21,19.90
09/06/2024,21.98,23.76,18.83,22.38
09/09/2024,21.32,21.41,19.29,19.45
09/10/2024,19.86,20.74,18.90,19.08
09/11/2024,19.41,21.41,17.55,17.69
09/12/2024,17.62,18.59,16.89,17.07
09/13/2024,17.03,17.18,16.23,16.56
09/16/2024,17.16,17.69,16.91,17.14
09/17/2024,17.16,18.08,16.67,17.61
09/18/2024,17.58,19.39,17.11,18.23
09/19/2024,17.21,17.27,16.21,16.33
09/20/2024,16.35,16.68,15.81,16.15
09/23/2024,16.71,16.95,15.75,15.89
09/24/2024,15.87,16.67,15.27,15.39
09/25/2024,15.82,15.82,15.17,15.41
09/26/2024,15.06,15.83,14.90,15.37
09/27/2024,15.64,16.97,15.20,16.96
09/30/2024,17.01,17.79,16.47,16.73
10/01/2024,16.96,20.73,16.61,19.26
10/02/2024,19.65,20.36,18.58,18.90
10/03/2024,19.63,20.75,19.16,20.49
10/04/2024,20.48,20.48,18.48,19.21
10/07/2024,20.76,23.03,20.65,22.64
10/08/2024,22.92,23.14,21.14,21.42
10/09/2024,21.98,22.01,20.71,20.86
10/10/2024,20.91,21.39,20.64,20.93
10/11/2024,20.87,21.16,20.14,20.46
10/14/2024,20.86,20.86,19.69,19.70
10/15/2024,19.61,20.89,19.44,20.64
10/16/2024,20.77,21.01,19.45,19.58
10/17/2024,19.55,19.65,18.88,19.11
10/18/2024,19.30,19.32,17.99,18.03
10/21/2024,18.78,19.34,18.36,18.37
10/22/2024,18.79,19.44,18.05,18.20
10/23/2024,18.21,20.47,18.18,19.24
10/24/2024,18.87,20.24,18.63,19.08
10/25/2024,19.22,20.51,18.23,20.33
10/28/2024,19.11,19.88,18.91,19.80
10/29/2024,19.75,20.53,19.06,19.34
10/30/2024,19.33,20.44,19.30,20.35
10/31/2024,21.44,23.42,21.12,23.16
11/01/2024,22.96,23.09,21.16,21.88
11/04/2024,22.50,23.07,21.73,21.98
11/05/2024,21.98,22.06,20.20,20.49
11/06/2024,16.06,16.82,15.44,16.27
11/07/2024,15.86,15.86,15.13,15.20
11/08/2024,15.13,15.33,14.66,14.94
11/11/2024,15.33,15.56,14.89,14.97
11/12/2024,15.09,15.37,14.69,14.71
11/13/2024,15.09,15.26,13.77,14.02
11/14/2024,14.17,14.32,13.59,14.31
11/15/2024,15.02,17.55,14.56,16.14
11/18/2024,16.60,17.00,15.35,15.58
11/19/2024,15.44,17.93,15.37,16.35
11/20/2024,16.19,18.79,16.04,17.16
11/21/2024,17.10,17.99,15.73,16.87
11/22/2024,16.67,17.56,15.24,15.24
11/25/2024,15.23,15.72,14.54,14.60
11/26/2024,14.95,15.03,13.88,14.10
11/27/2024,14.28,15.13,13.96,14.10