Fecha Abierto Alto Bajo Cerca Cerrar Volumen

3/13/1986 0.088542 0.101563 0.088542 0.097222 0.06098 1031788800

3/14/1986 0.097222 0.102431 0.097222 0.100694 0.063158 308160000
3/17/1986 0.100694 0.103299 0.100694 0.102431 0.064247 133171200
3/18/1986 0.102431 0.103299 0.098958 0.099826 0.062613 67766400
3/19/1986 0.099826 0.100694 0.097222 0.09809 0.061524 47894400
3/20/1986 0.09809 0.09809 0.094618 0.095486 0.059891 58435200
3/21/1986 0.095486 0.097222 0.091146 0.092882 0.058258 59990400
3/24/1986 0.092882 0.092882 0.08941 0.090278 0.056625 65289600
3/25/1986 0.090278 0.092014 0.08941 0.092014 0.057713 32083200
3/26/1986 0.092014 0.095486 0.091146 0.094618 0.059347 22752000
3/27/1986 0.094618 0.096354 0.094618 0.096354 0.060435 16848000
3/31/1986 0.096354 0.096354 0.09375 0.095486 0.059891 12873600
4/1/1986 0.095486 0.095486 0.094618 0.094618 0.059347 11088000
4/2/1986 0.094618 0.097222 0.094618 0.095486 0.059891 27014400
4/3/1986 0.096354 0.098958 0.096354 0.096354 0.060435 23040000
4/4/1986 0.096354 0.097222 0.096354 0.096354 0.060435 26582400
4/7/1986 0.096354 0.097222 0.092882 0.094618 0.059347 16560000
4/8/1986 0.094618 0.097222 0.094618 0.095486 0.059891 10252800
4/9/1986 0.095486 0.09809 0.095486 0.097222 0.06098 12153600
4/10/1986 0.097222 0.098958 0.095486 0.09809 0.061524 13881600
4/11/1986 0.098958 0.101563 0.098958 0.099826 0.062613 17222400
4/14/1986 0.099826 0.101563 0.099826 0.100694 0.063158 12153600
4/15/1986 0.100694 0.100694 0.097222 0.100694 0.063158 9302400
4/16/1986 0.100694 0.105035 0.099826 0.104167 0.065336 31910400
4/17/1986 0.104167 0.105035 0.104167 0.105035 0.06588 22003200
4/18/1986 0.105035 0.105035 0.100694 0.101563 0.063703 21628800
4/21/1986 0.101563 0.102431 0.098958 0.101563 0.063703 22924800
4/22/1986 0.101563 0.101563 0.099826 0.099826 0.062613 15552000
4/23/1986 0.099826 0.100694 0.098958 0.10026 0.062885 15609600
4/24/1986 0.10026 0.111979 0.099826 0.110243 0.069147 62352000
4/25/1986 0.111111 0.121962 0.111111 0.117188 0.073503 85795200
4/28/1986 0.117188 0.118924 0.116319 0.118056 0.074047 28886400
4/29/1986 0.118056 0.118056 0.113715 0.114583 0.071869 30326400
4/30/1986 0.114583 0.115451 0.109375 0.111979 0.070236 30902400
5/1/1986 0.111979 0.111979 0.108507 0.110243 0.069147 54345600
5/2/1986 0.110243 0.111979 0.109375 0.110243 0.069147 20246400
5/5/1986 0.110243 0.110243 0.109375 0.109375 0.068603 3254400
5/6/1986 0.110243 0.111979 0.110243 0.110243 0.069147 9734400
5/7/1986 0.110243 0.111111 0.108507 0.110243 0.069147 5155200
5/8/1986 0.110243 0.111111 0.109375 0.111111 0.069691 3542400
5/9/1986 0.111111 0.111111 0.110243 0.110243 0.069147 6076800
5/12/1986 0.110243 0.113715 0.110243 0.111111 0.069691 10483200
5/13/1986 0.111111 0.112847 0.111111 0.111979 0.070236 3830400
5/14/1986 0.111979 0.111979 0.111111 0.111111 0.069691 9302400
5/15/1986 0.111111 0.112847 0.111111 0.111111 0.069691 3801600
5/16/1986 0.111111 0.114583 0.111111 0.111979 0.070236 11952000
5/19/1986 0.111979 0.111979 0.109375 0.110243 0.069147 11001600
5/20/1986 0.110243 0.110243 0.108507 0.109375 0.068603 61977600
5/21/1986 0.109375 0.110243 0.107639 0.107639 0.067514 8092800
5/22/1986 0.107639 0.108507 0.107639 0.107639 0.067514 4406400
5/23/1986 0.107639 0.109375 0.107639 0.107639 0.067514 4089600
5/27/1986 0.107639 0.111111 0.107639 0.111111 0.069691 13881600
5/28/1986 0.111111 0.114583 0.111111 0.114583 0.071869 15523200
5/29/1986 0.114583 0.118924 0.113715 0.117188 0.073503 45676800
5/30/1986 0.118056 0.123264 0.118056 0.121528 0.076225 27072000
6/2/1986 0.121528 0.121528 0.118056 0.118056 0.074047 19728000
6/3/1986 0.118056 0.118056 0.116319 0.118056 0.074047 5011200
6/4/1986 0.118056 0.118924 0.116319 0.117188 0.073503 4723200
6/5/1986 0.117188 0.118924 0.116319 0.118924 0.074592 13708800
6/6/1986 0.118924 0.118924 0.117188 0.118924 0.074592 3427200
6/9/1986 0.118924 0.118924 0.113715 0.113715 0.071325 12672000
6/10/1986 0.113715 0.113715 0.111979 0.113715 0.071325 3427200
6/11/1986 0.113715 0.113715 0.111979 0.113715 0.071325 2304000
6/12/1986 0.113715 0.113715 0.108507 0.109375 0.068603 13708800
6/13/1986 0.109375 0.110243 0.108507 0.109375 0.068603 7891200
6/16/1986 0.109375 0.110243 0.107639 0.108507 0.068058 9590400
6/17/1986 0.109375 0.111979 0.109375 0.110243 0.069147 13075200
6/18/1986 0.110243 0.110243 0.107639 0.109375 0.068603 4348800
6/19/1986 0.109375 0.110243 0.107639 0.108507 0.068058 8467200
6/20/1986 0.108507 0.109375 0.108507 0.108941 0.06833 3801600
6/23/1986 0.108941 0.110243 0.106771 0.110243 0.069147 46195200
6/24/1986 0.110243 0.111111 0.108507 0.109375 0.068603 14572800
6/25/1986 0.109375 0.110243 0.107639 0.107639 0.067514 15235200
6/26/1986 0.107639 0.108507 0.104167 0.104167 0.065336 19152000
6/27/1986 0.104167 0.105035 0.102431 0.103299 0.064792 10396800
6/30/1986 0.103299 0.109375 0.102431 0.106771 0.066969 62352000
7/1/1986 0.106771 0.106771 0.105903 0.106771 0.066969 47577600
7/2/1986 0.106771 0.106771 0.105903 0.106771 0.066969 52617600
7/3/1986 0.107639 0.109375 0.107639 0.108507 0.068058 14140800
7/7/1986 0.108507 0.108507 0.104167 0.104167 0.065336 14054400
7/8/1986 0.104167 0.104167 0.100694 0.101563 0.063703 14256000
7/9/1986 0.101563 0.101563 0.096354 0.097222 0.06098 46137600
7/10/1986 0.097222 0.09809 0.090278 0.094618 0.059347 46886400
7/11/1986 0.094618 0.098958 0.094618 0.097222 0.06098 17395200
7/14/1986 0.094618 0.09809 0.094618 0.09592 0.060163 28598400
7/15/1986 0.09592 0.098958 0.094618 0.097222 0.06098 13190400
7/16/1986 0.09809 0.100694 0.09809 0.100694 0.063158 9360000
7/17/1986 0.100694 0.102431 0.099826 0.102431 0.064247 6940800
7/18/1986 0.102431 0.104167 0.099826 0.103299 0.064792 12326400
7/21/1986 0.103299 0.105035 0.103299 0.103299 0.064792 3513600
7/22/1986 0.103299 0.106771 0.103299 0.106771 0.066969 10512000
7/23/1986 0.106771 0.108507 0.104167 0.104167 0.065336 20793600
7/24/1986 0.105903 0.109375 0.105903 0.107639 0.067514 14140800
7/25/1986 0.107639 0.109375 0.107639 0.108507 0.068058 20448000
7/28/1986 0.108507 0.108507 0.105903 0.105903 0.066425 11808000
7/29/1986 0.105903 0.106771 0.101563 0.103299 0.064792 14054400
7/30/1986 0.103299 0.103299 0.096354 0.099826 0.062613 26409600
7/31/1986 0.099826 0.100694 0.098958 0.098958 0.062069 15638400
8/1/1986 0.098958 0.099826 0.097222 0.09809 0.061524 12902400
8/4/1986 0.09809 0.09809 0.095486 0.09809 0.061524 12441600
8/5/1986 0.09809 0.098958 0.097222 0.097222 0.06098 2822400
8/6/1986 0.097222 0.09809 0.094618 0.096354 0.060435 18316800
8/7/1986 0.096354 0.097222 0.094618 0.095486 0.059891 3657600
8/8/1986 0.095486 0.09809 0.095486 0.096354 0.060435 4147200
8/11/1986 0.09809 0.100694 0.09809 0.099826 0.062613 7948800
8/12/1986 0.099826 0.102431 0.099826 0.102431 0.064247 9993600
8/13/1986 0.102431 0.103299 0.101563 0.103299 0.064792 6883200
8/14/1986 0.103299 0.106771 0.103299 0.105903 0.066425 20131200
8/15/1986 0.105903 0.106771 0.105035 0.106337 0.066697 6105600
8/18/1986 0.106337 0.106771 0.105035 0.105035 0.06588 12787200
8/19/1986 0.105035 0.105469 0.103299 0.105035 0.06588 20390400
8/20/1986 0.105035 0.105035 0.104167 0.104167 0.065336 20764800
8/21/1986 0.104167 0.105903 0.104167 0.104167 0.065336 49536000
8/22/1986 0.104167 0.105035 0.100694 0.102431 0.064247 5760000
8/25/1986 0.102431 0.102431 0.100694 0.102431 0.064247 2419200
8/26/1986 0.102431 0.102431 0.101563 0.101563 0.063703 10857600
8/27/1986 0.101563 0.102431 0.100694 0.101563 0.063703 9532800
8/28/1986 0.101563 0.102431 0.101563 0.101563 0.063703 3427200
8/29/1986 0.101563 0.102431 0.097222 0.098958 0.062069 25430400
9/2/1986 0.098958 0.098958 0.095052 0.096354 0.060435 5212800
9/3/1986 0.095486 0.095486 0.091146 0.09375 0.058802 18316800
9/4/1986 0.095486 0.101563 0.095486 0.101563 0.063703 39427200
9/5/1986 0.101563 0.105903 0.100694 0.105903 0.066425 26352000
9/8/1986 0.105903 0.106771 0.105035 0.105035 0.06588 9619200
9/9/1986 0.105035 0.109375 0.105035 0.106771 0.066969 37526400
9/10/1986 0.106771 0.107639 0.105035 0.105035 0.06588 10886400
9/11/1986 0.105035 0.105903 0.100694 0.100694 0.063158 35654400
9/12/1986 0.100694 0.101563 0.09809 0.09809 0.061524 24451200
 9/15/1986 0.09809 0.099826 0.096354 0.099826 0.062613 22492800
9/16/1986 0.099826 0.100694 0.09809 0.099826 0.062613 5184000
9/17/1986 0.099826 0.104167 0.098958 0.102431 0.064247 8035200
9/18/1986 0.102431 0.105035 0.102431 0.103299 0.064792 5356800
9/19/1986 0.103299 0.104167 0.102431 0.103299 0.064792 2505600
9/22/1986 0.103299 0.103299 0.102431 0.102431 0.064247 4492800
9/23/1986 0.102431 0.105035 0.102431 0.104167 0.065336 5961600
9/24/1986 0.104167 0.104167 0.102431 0.102865 0.064519 4780800
9/25/1986 0.102865 0.103299 0.100694 0.100694 0.063158 5155200
9/26/1986 0.100694 0.101563 0.099826 0.100694 0.063158 2332800
9/29/1986 0.100694 0.100694 0.09809 0.09809 0.061524 6192000
9/30/1986 0.09809 0.099826 0.09809 0.09809 0.061524 5184000
10/1/1986 0.09809 0.099826 0.095486 0.097222 0.06098 32428800
10/2/1986 0.097222 0.098958 0.096354 0.097222 0.06098 22723200
10/3/1986 0.097222 0.098958 0.097222 0.09809 0.061524 14716800
10/6/1986 0.100694 0.107639 0.100694 0.105903 0.066425 85334400
10/7/1986 0.105903 0.110243 0.105903 0.108073 0.067786 59788800
10/8/1986 0.108073 0.112413 0.106771 0.111111 0.069691 119606400
10/9/1986 0.111111 0.117188 0.111111 0.114583 0.071869 92563200
10/10/1986 0.114583 0.122396 0.112847 0.119792 0.075136 76752000
10/13/1986 0.119792 0.119792 0.114583 0.114583 0.071869 27129600
10/14/1986 0.115451 0.117188 0.115451 0.116319 0.072958 12873600
10/15/1986 0.116319 0.122396 0.116319 0.121528 0.076225 63532800
10/16/1986 0.121528 0.122396 0.12066 0.121528 0.076225 21859200
10/17/1986 0.121528 0.125868 0.121528 0.125 0.078403 124444800
10/20/1986 0.125 0.127604 0.122396 0.125868 0.078947 43545600
10/21/1986 0.126736 0.131076 0.126736 0.131076 0.082214 112377600
10/22/1986 0.131076 0.132378 0.130208 0.131076 0.082214 54576000
10/23/1986 0.131076 0.131944 0.129774 0.131076 0.082214 70444800
10/24/1986 0.131076 0.131076 0.126736 0.130208 0.081669 101376000
10/27/1986 0.131076 0.134549 0.131076 0.134549 0.084392 125654400
10/28/1986 0.134549 0.139757 0.134549 0.137587 0.086298 142646400
10/29/1986 0.137587 0.138021 0.131944 0.133681 0.083848 53222400
10/30/1986 0.133681 0.138021 0.132813 0.136285 0.085481 44380800
10/31/1986 0.136285 0.138021 0.133681 0.134549 0.084392 63734400
11/3/1986 0.135417 0.138021 0.135417 0.137153 0.086026 42192000
11/4/1986 0.137153 0.142361 0.137153 0.142361 0.089292 54403200
11/5/1986 0.142361 0.15191 0.141493 0.151042 0.094737 45100800
11/6/1986 0.151042 0.157986 0.150174 0.154514 0.096915 72576000
11/7/1986 0.154514 0.155382 0.151042 0.153646 0.09637 44323200
11/10/1986 0.153646 0.153646 0.146701 0.147569 0.092559 28684800
11/11/1986 0.148438 0.150174 0.148438 0.148438 0.093104 11894400
11/12/1986 0.148438 0.15191 0.146701 0.148438 0.093104 34156800
11/13/1986 0.148438 0.149306 0.145833 0.146267 0.091742 30211200
11/14/1986 0.146267 0.147569 0.143229 0.147569 0.092559 18720000
11/17/1986 0.147569 0.150174 0.145833 0.148438 0.093104 24307200
11/18/1986 0.148438 0.149306 0.140625 0.140625 0.088203 59673600
11/19/1986 0.140625 0.146701 0.140625 0.145833 0.09147 48729600
11/20/1986 0.145833 0.157118 0.145833 0.157118 0.098548 98179200
11/21/1986 0.157986 0.164063 0.157986 0.162326 0.101815 91065600
11/24/1986 0.162326 0.176215 0.157118 0.175347 0.109982 173836800
11/25/1986 0.175347 0.177951 0.174479 0.177083 0.111071 95788800
11/26/1986 0.177083 0.177951 0.175347 0.175347 0.109982 38793600
11/28/1986 0.175347 0.176215 0.171007 0.172743 0.108348 41328000
12/1/1986 0.172743 0.173611 0.168403 0.169271 0.106171 40291200
12/2/1986 0.170139 0.173611 0.170139 0.170139 0.106715 28771200
12/3/1986 0.170139 0.171875 0.168403 0.168837 0.105899 35164800
12/4/1986 0.168837 0.172743 0.167535 0.171007 0.10726 42508800
12/5/1986 0.171007 0.171875 0.170139 0.170139 0.106715 107510400
12/8/1986 0.170139 0.171875 0.165799 0.168403 0.105626 22665600
12/9/1986 0.168403 0.169271 0.166667 0.167535 0.105082 16099200
12/10/1986 0.167535 0.169271 0.165799 0.168837 0.105899 27590400
12/11/1986 0.168837 0.171007 0.168403 0.170139 0.106715 11635200
12/12/1986 0.170139 0.170139 0.164063 0.164063 0.102904 25286400
12/15/1986 0.164063 0.164931 0.157118 0.159722 0.100181 50774400
12/16/1986 0.16059 0.164063 0.16059 0.161458 0.10127 77299200
12/17/1986 0.161458 0.164063 0.161458 0.163194 0.102359 23356800
12/18/1986 0.163194 0.164931 0.162326 0.164497 0.103176 12672000
12/19/1986 0.164931 0.170139 0.164931 0.168403 0.105626 56592000
12/22/1986 0.168403 0.171875 0.168403 0.170139 0.106715 18316800
12/23/1986 0.170139 0.171875 0.170139 0.171875 0.107804 23788800
12/24/1986 0.171875 0.171875 0.171007 0.171441 0.107532 7027200
12/26/1986 0.171441 0.172743 0.171007 0.171007 0.10726 3715200
12/29/1986 0.171007 0.172743 0.164063 0.164063 0.102904 41702400
12/30/1986 0.164063 0.166667 0.162326 0.165799 0.103993 25401600
12/31/1986 0.165799 0.170139 0.165799 0.167535 0.105082 23356800
1/2/1987 0.167535 0.169271 0.164931 0.165799 0.103993 12643200
1/5/1987 0.165799 0.177083 0.164931 0.175347 0.109982 48499200
1/6/1987 0.175347 0.178819 0.174479 0.177951 0.111615 40032000
1/7/1987 0.177951 0.1875 0.177951 0.1875 0.117604 60998400
1/8/1987 0.188368 0.195313 0.188368 0.193576 0.121415 61488000
1/9/1987 0.193576 0.202257 0.192708 0.201389 0.126316 63705600
1/12/1987 0.201389 0.216146 0.199653 0.21441 0.134483 128793600
1/13/1987 0.212674 0.212674 0.204861 0.208333 0.130671 76320000
1/14/1987 0.208333 0.209201 0.203993 0.208333 0.130671 69465600
1/15/1987 0.208333 0.224826 0.208333 0.219618 0.13775 117014400
1/16/1987 0.219618 0.219618 0.210069 0.21441 0.134483 65433600
1/19/1987 0.21441 0.222222 0.210069 0.222222 0.139383 88243200
1/20/1987 0.222222 0.230903 0.221354 0.225694 0.141561 95760000
1/21/1987 0.225694 0.241319 0.221354 0.235243 0.14755 108489600
1/22/1987 0.235243 0.259549 0.228299 0.258681 0.162251 116035200
1/23/1987 0.258681 0.269097 0.234375 0.234375 0.147005 317894400
1/26/1987 0.236111 0.241319 0.228299 0.238715 0.149728 116553600
1/27/1987 0.238715 0.251736 0.238715 0.248264 0.155717 114105600
1/28/1987 0.248264 0.252604 0.241319 0.249132 0.156261 76723200
1/29/1987 0.249132 0.251736 0.233507 0.238715 0.149728 79228800
1/30/1987 0.238715 0.25434 0.235243 0.253906 0.159256 104169600
2/2/1987 0.253906 0.258681 0.253472 0.253472 0.158984 46915200
2/3/1987 0.253472 0.256076 0.244792 0.249132 0.156261 59328000
2/4/1987 0.249132 0.250868 0.246528 0.25 0.156806 31737600
2/5/1987 0.25 0.251736 0.24566 0.248264 0.155717 42652800
2/6/1987 0.248264 0.249566 0.237847 0.239149 0.15 45619200
2/9/1987 0.238715 0.238715 0.235677 0.236979 0.148639 136080000
2/10/1987 0.236979 0.237847 0.231771 0.237847 0.149183 44668800
2/11/1987 0.238715 0.249132 0.238715 0.249132 0.156261 60307200
2/12/1987 0.249132 0.267795 0.249132 0.266493 0.167151 185731200
2/13/1987 0.266493 0.269965 0.257813 0.263889 0.165517 81763200
2/17/1987 0.263889 0.266493 0.257813 0.265625 0.166606 70732800
2/18/1987 0.265625 0.269965 0.248264 0.249132 0.156261 128592000
2/19/1987 0.248264 0.248264 0.236111 0.238715 0.149728 317750400
2/20/1987 0.238715 0.238715 0.232639 0.236111 0.148094 87897600
2/23/1987 0.236111 0.25434 0.230903 0.250868 0.15735 125913600
2/24/1987 0.250868 0.263889 0.250868 0.263021 0.164973 120816000
2/25/1987 0.263021 0.267795 0.256944 0.258681 0.162251 65001600
2/26/1987 0.258681 0.276042 0.253472 0.268229 0.16824 145209600
2/27/1987 0.268229 0.269965 0.262153 0.266493 0.167151 37555200
3/2/1987 0.266493 0.266493 0.256944 0.258681 0.162251 79516800
3/3/1987 0.258681 0.261285 0.255208 0.258681 0.162251 81100800
3/4/1987 0.258681 0.277778 0.257813 0.27691 0.173685 98179200
3/5/1987 0.27691 0.296007 0.27691 0.289931 0.181852 128188800
3/6/1987 0.289931 0.291667 0.282118 0.289063 0.181307 63561600
3/9/1987 0.289063 0.289931 0.282118 0.283854 0.17804 38275200
3/10/1987 0.283854 0.296007 0.282986 0.292535 0.183485 74102400
3/11/1987 0.296875 0.298611 0.293403 0.296875 0.186207 43862400
3/12/1987 0.296875 0.300347 0.289931 0.298177 0.187024 71337600
3/13/1987 0.298177 0.300347 0.28125 0.287326 0.180218 105120000
3/16/1987 0.286458 0.286458 0.27691 0.28559 0.179129 88473600
3/17/1987 0.28559 0.296875 0.284722 0.295139 0.185118 54547200
3/18/1987 0.296875 0.313368 0.296875 0.310764 0.194919 119347200
3/19/1987 0.310764 0.31684 0.305556 0.31684 0.19873 62812800
3/20/1987 0.31684 0.31684 0.311632 0.313368 0.196552 38246400
3/23/1987 0.313368 0.317708 0.30816 0.311198 0.195191 67478400
3/24/1987 0.303819 0.315104 0.303819 0.313368 0.196552 69609600
3/25/1987 0.313368 0.315104 0.309896 0.312066 0.195735 33840000
3/26/1987 0.312066 0.3125 0.309028 0.309896 0.194374 33379200
3/27/1987 0.311632 0.325521 0.311632 0.318576 0.199818 120873600
3/30/1987 0.318576 0.335938 0.307292 0.335938 0.210708 186134400
3/31/1987 0.331597 0.34375 0.331597 0.335938 0.210708 125337600
4/1/1987 0.335938 0.342882 0.314236 0.315972 0.198185 259430400
4/2/1987 0.321181 0.336806 0.321181 0.329861 0.206897 159955200
4/3/1987 0.329861 0.34809 0.329861 0.346354 0.217241 155606400
4/6/1987 0.346354 0.347222 0.338542 0.344618 0.216153 98956800
4/7/1987 0.344618 0.344618 0.326389 0.326389 0.204719 73728000
4/8/1987 0.326389 0.33941 0.326389 0.335938 0.210708 106214400
4/9/1987 0.335938 0.335938 0.327257 0.329861 0.206897 71568000
4/10/1987 0.329861 0.332465 0.328993 0.332031 0.208258 43372800
4/13/1987 0.331597 0.331597 0.319444 0.321181 0.201452 50256000
4/14/1987 0.321181 0.331597 0.315972 0.326389 0.204719 87379200
4/15/1987 0.328993 0.336806 0.328993 0.333333 0.209074 95961600
4/16/1987 0.333333 0.348958 0.332465 0.342014 0.214519 188092800
4/20/1987 0.342014 0.345486 0.331597 0.332465 0.20853 100310400
4/21/1987 0.332465 0.340278 0.325521 0.337674 0.211797 113184000
4/22/1987 0.337674 0.342882 0.337674 0.342014 0.214519 74678400
4/23/1987 0.342014 0.345486 0.336806 0.342014 0.214519 48326400
4/24/1987 0.342014 0.345486 0.337674 0.34375 0.215608 54172800
4/27/1987 0.34375 0.346354 0.337674 0.34375 0.215608 53107200
4/28/1987 0.34375 0.369792 0.340278 0.368924 0.231398 111081600
4/29/1987 0.368924 0.378472 0.358507 0.358507 0.224864 85161600
4/30/1987 0.358507 0.368924 0.353299 0.361111 0.226497 88041600
5/1/1987 0.361111 0.365451 0.356771 0.364583 0.228675 37843200
5/4/1987 0.364583 0.374132 0.362847 0.371528 0.233031 34531200
5/5/1987 0.372396 0.40191 0.372396 0.40191 0.252087 110995200
5/6/1987 0.40191 0.405382 0.390625 0.392361 0.246098 153504000
5/7/1987 0.392361 0.411458 0.389757 0.41059 0.257532 289699200
5/8/1987 0.411458 0.445313 0.411458 0.439236 0.275499 150048000
5/11/1987 0.439236 0.439236 0.426649 0.427083 0.267876 127382400
5/12/1987 0.427083 0.431424 0.40625 0.412326 0.258621 148464000
5/13/1987 0.414931 0.424479 0.414931 0.422743 0.265154 73382400
5/14/1987 0.422743 0.434028 0.422743 0.426215 0.267332 59961600
5/15/1987 0.425347 0.425347 0.414063 0.414063 0.25971 84326400
5/18/1987 0.414063 0.414063 0.388889 0.400174 0.250999 172598400
5/19/1987 0.400174 0.400174 0.386285 0.386285 0.242287 78336000
5/20/1987 0.384549 0.384549 0.372396 0.380208 0.238475 228355200
5/21/1987 0.381076 0.391493 0.381076 0.387153 0.242831 93312000
5/22/1987 0.387153 0.388889 0.374132 0.375868 0.235753 64627200
5/26/1987 0.375868 0.381944 0.375 0.380208 0.238475 46886400
5/27/1987 0.380208 0.388889 0.378472 0.380208 0.238475 48758400
5/28/1987 0.380208 0.404514 0.37934 0.403646 0.253176 108662400
5/29/1987 0.403646 0.41059 0.399306 0.400174 0.250999 80380800
6/1/1987 0.400174 0.400174 0.392361 0.392361 0.246098 30326400
6/2/1987 0.392361 0.398438 0.385417 0.390625 0.245009 51552000
6/3/1987 0.392361 0.398438 0.392361 0.393229 0.246643 21628800
6/4/1987 0.393229 0.393229 0.388021 0.390625 0.245009 20390400
6/5/1987 0.390625 0.392361 0.371528 0.37934 0.237931 59270400
6/8/1987 0.37934 0.381944 0.373264 0.381076 0.23902 111571200
6/9/1987 0.381076 0.381944 0.376736 0.378472 0.237387 25833600
6/10/1987 0.378472 0.380208 0.351563 0.359375 0.225408 176256000
6/11/1987 0.365451 0.367188 0.337674 0.338542 0.212342 268704000
6/12/1987 0.338542 0.352431 0.337674 0.341146 0.213975 196156800
6/15/1987 0.341146 0.346354 0.334201 0.341146 0.213975 125222400
6/16/1987 0.341146 0.352431 0.340278 0.34809 0.21833 73526400
6/17/1987 0.349826 0.361111 0.349826 0.360243 0.225953 71078400
6/18/1987 0.359375 0.364583 0.354167 0.364149 0.228403 56188800
6/19/1987 0.365451 0.368924 0.361111 0.362847 0.227586 40809600
6/22/1987 0.364583 0.364583 0.357639 0.360243 0.225953 87436800
6/23/1987 0.360243 0.360243 0.348958 0.356771 0.223775 100771200
6/24/1987 0.358507 0.368056 0.358507 0.363715 0.228131 82684800
6/25/1987 0.362847 0.364583 0.359375 0.362847 0.227586 44035200
6/26/1987 0.363715 0.365451 0.360243 0.363715 0.228131 21945600
6/29/1987 0.363715 0.363715 0.355903 0.361979 0.227042 25632000
6/30/1987 0.362847 0.363715 0.353299 0.354167 0.222142 38332800
7/1/1987 0.353299 0.358507 0.352431 0.355903 0.223231 21945600
7/2/1987 0.356771 0.356771 0.342882 0.347222 0.217786 56880000
7/6/1987 0.346354 0.350694 0.336806 0.338542 0.212342 65491200
7/7/1987 0.337674 0.337674 0.310764 0.313368 0.196552 197078400
7/8/1987 0.315972 0.328993 0.307292 0.323785 0.203086 193449600
7/9/1987 0.325521 0.340278 0.323785 0.332465 0.20853 92707200
7/10/1987 0.330729 0.338542 0.326389 0.336806 0.211253 75830400
7/13/1987 0.336806 0.345486 0.333333 0.344618 0.216153 48326400
7/14/1987 0.347222 0.365451 0.345486 0.364583 0.228675 152812800
7/15/1987 0.364583 0.367188 0.355035 0.355035 0.222686 96768000
7/16/1987 0.355903 0.357639 0.347222 0.354167 0.222142 72979200
7/17/1987 0.354167 0.361111 0.353299 0.355035 0.222686 51264000
7/20/1987 0.354167 0.354167 0.344618 0.345486 0.216697 42019200
7/21/1987 0.345486 0.350694 0.342014 0.344618 0.216153 36547200
7/22/1987 0.344618 0.348958 0.342014 0.347222 0.217786 53366400
7/23/1987 0.347222 0.347222 0.326389 0.33941 0.212886 148492800
7/24/1987 0.340278 0.345486 0.33941 0.342014 0.214519 57744000
7/27/1987 0.342014 0.346354 0.336806 0.346354 0.217241 41817600
7/28/1987 0.34809 0.353299 0.344618 0.345486 0.216697 38160000
7/29/1987 0.345486 0.346354 0.33941 0.344618 0.216153 27676800
7/30/1987 0.344618 0.344618 0.333333 0.336806 0.211253 55555200
7/31/1987 0.335069 0.335069 0.319444 0.326389 0.204719 186624000
8/3/1987 0.326389 0.328125 0.31684 0.318576 0.199818 116352000
8/4/1987 0.318576 0.325521 0.318576 0.325521 0.204174 135072000
8/5/1987 0.326389 0.342014 0.325521 0.337674 0.211797 211190400
8/6/1987 0.338542 0.352865 0.338542 0.350694 0.219964 152553600
8/7/1987 0.350694 0.362847 0.349826 0.359375 0.225408 171014400
8/10/1987 0.360243 0.361111 0.355903 0.359375 0.225408 56448000
8/11/1987 0.361111 0.362847 0.350694 0.352431 0.221053 68544000
8/12/1987 0.352431 0.353299 0.347222 0.347222 0.217786 42364800
8/13/1987 0.347222 0.362847 0.347222 0.357639 0.22432 80640000
8/14/1987 0.357639 0.360243 0.355903 0.359375 0.225408 50832000
8/17/1987 0.359375 0.361979 0.357639 0.361979 0.227042 33667200
8/18/1987 0.359375 0.361111 0.352431 0.355903 0.223231 46944000
8/19/1987 0.355903 0.356771 0.348958 0.355903 0.223231 48902400
8/20/1987 0.355903 0.367188 0.355903 0.365451 0.22922 82051200
8/21/1987 0.364583 0.375868 0.364583 0.371528 0.233031 68976000
8/24/1987 0.371528 0.389757 0.366319 0.388021 0.243376 97747200
8/25/1987 0.391493 0.405382 0.387153 0.398438 0.24991 185961600
8/26/1987 0.398438 0.409722 0.396701 0.401042 0.251543 114105600
8/27/1987 0.401042 0.403646 0.396701 0.40191 0.252087 72432000
8/28/1987 0.402778 0.421007 0.402778 0.417535 0.261888 114796800
8/31/1987 0.415799 0.417535 0.405382 0.412326 0.258621 84326400
9/1/1987 0.409722 0.412326 0.392361 0.394097 0.247187 93859200
9/2/1987 0.390625 0.400174 0.389757 0.399306 0.250454 78393600
9/3/1987 0.403646 0.408854 0.394965 0.400174 0.250999 70934400
9/4/1987 0.400174 0.401042 0.388021 0.388889 0.24392 48355200
9/8/1987 0.388021 0.388889 0.375868 0.387153 0.242831 96336000
9/9/1987 0.388889 0.395833 0.387153 0.391493 0.245554 60710400
9/10/1987 0.393229 0.40191 0.392361 0.397569 0.249365 58176000
9/11/1987 0.397569 0.404514 0.395833 0.403646 0.253176 41040000
9/14/1987 0.404514 0.416667 0.404514 0.414063 0.25971 94464000
9/15/1987 0.414931 0.414931 0.403646 0.409288 0.256715 39052800
9/16/1987 0.409722 0.416667 0.405382 0.405382 0.254265 57715200
9/17/1987 0.40625 0.407986 0.394965 0.402778 0.252632 69436800
9/18/1987 0.402778 0.402778 0.395833 0.399306 0.250454 31651200
9/21/1987 0.371528 0.397569 0.368056 0.371528 0.233031 85550400
 9/22/1987 0.371528 0.401042 0.368056 0.397569 0.249365 82008000
9/23/1987 0.401042 0.419271 0.401042 0.418403 0.262432 107697600
9/24/1987 0.416667 0.439236 0.416667 0.425347 0.266788 118440000
9/25/1987 0.427083 0.451389 0.425347 0.430556 0.270055 82454400
9/28/1987 0.430556 0.453125 0.428819 0.444444 0.278766 95544000
9/29/1987 0.447917 0.453125 0.44184 0.446181 0.279855 57412800
9/30/1987 0.444444 0.462674 0.444444 0.460069 0.288566 85680000
10/1/1987 0.460069 0.477431 0.458333 0.475694 0.298367 127224000
10/2/1987 0.479167 0.505208 0.477431 0.503472 0.315789 131644800
10/5/1987 0.510417 0.548611 0.510417 0.548611 0.344102 184320000
10/6/1987 0.548611 0.550347 0.509549 0.512153 0.321234 203040000
10/7/1987 0.513889 0.522569 0.496528 0.506944 0.317967 125640000
10/8/1987 0.508681 0.515625 0.482639 0.5 0.313612 96940800
10/9/1987 0.501736 0.522569 0.498264 0.498264 0.312523 93888000
10/12/1987 0.5 0.506944 0.479167 0.496528 0.311434 117187200
10/13/1987 0.501736 0.513889 0.493056 0.508681 0.319057 96811200
10/14/1987 0.508681 0.519097 0.491319 0.494792 0.310345 114220800
10/15/1987 0.489583 0.505208 0.486111 0.489583 0.307078 128822400
10/16/1987 0.489583 0.517361 0.446181 0.449653 0.282033 210240000
10/19/1987 0.427083 0.440972 0.3125 0.314236 0.197096 146880000
10/20/1987 0.319444 0.361111 0.298611 0.333333 0.209074 324000000
10/21/1987 0.359375 0.420139 0.347222 0.393229 0.246643 262080000
10/22/1987 0.394097 0.402778 0.354167 0.369792 0.231942 223200000
10/23/1987 0.364583 0.368056 0.329861 0.335069 0.210163 112766400
10/26/1987 0.322917 0.333333 0.258681 0.272569 0.170962 148320000
10/27/1987 0.282986 0.298611 0.272569 0.286458 0.179673 234720000
10/28/1987 0.277778 0.295139 0.267361 0.286458 0.179673 149760000
10/29/1987 0.286458 0.338542 0.286458 0.331597 0.207985 167040000
10/30/1987 0.345486 0.362847 0.336806 0.345486 0.216697 168480000
11/2/1987 0.342014 0.354167 0.336806 0.348958 0.218875 84772800
11/3/1987 0.342014 0.347222 0.303819 0.333333 0.209074 116150400
11/4/1987 0.326389 0.352431 0.319444 0.338542 0.212342 95342400
11/5/1987 0.340278 0.355903 0.338542 0.350694 0.219964 81432000
11/6/1987 0.348958 0.350694 0.326389 0.329861 0.206897 75355200
11/9/1987 0.324653 0.329861 0.315972 0.326389 0.204719 86587200
11/10/1987 0.322917 0.336806 0.315972 0.326389 0.204719 91166400
11/11/1987 0.329861 0.342014 0.328125 0.340278 0.21343 54619200
11/12/1987 0.352431 0.361111 0.340278 0.347222 0.217786 99172800
11/13/1987 0.347222 0.348958 0.335069 0.335069 0.210163 58492800
11/16/1987 0.338542 0.345486 0.329861 0.331597 0.207985 59472000
11/17/1987 0.324653 0.329861 0.314236 0.324653 0.20363 69321600
11/18/1987 0.329861 0.333333 0.3125 0.333333 0.209074 89308800
11/19/1987 0.335069 0.336806 0.319444 0.321181 0.201452 75024000
11/20/1987 0.315972 0.331597 0.310764 0.329861 0.206897 82468800
11/23/1987 0.328125 0.338542 0.326389 0.331597 0.207985 44640000
11/24/1987 0.336806 0.340278 0.315972 0.329861 0.206897 72230400
11/25/1987 0.329861 0.331597 0.319444 0.319444 0.200363 32155200
11/27/1987 0.319444 0.321181 0.3125 0.314236 0.197096 18316800
11/30/1987 0.307292 0.3125 0.28125 0.310764 0.194919 164160000
12/1/1987 0.309028 0.317708 0.298611 0.303819 0.190562 73540800
12/2/1987 0.302083 0.310764 0.296875 0.305556 0.191652 68515200
12/3/1987 0.307292 0.310764 0.279514 0.280382 0.175862 127670400
12/4/1987 0.279514 0.294271 0.277778 0.291667 0.18294 121752000
12/7/1987 0.298611 0.303819 0.293403 0.300347 0.188385 66211200
12/8/1987 0.300347 0.329861 0.298611 0.329861 0.206897 112521600
12/9/1987 0.328125 0.335069 0.319444 0.321181 0.201452 83793600
12/10/1987 0.315972 0.34375 0.307292 0.329861 0.206897 165600000
12/11/1987 0.331597 0.336806 0.324653 0.333333 0.209074 72475200
12/14/1987 0.333333 0.354167 0.331597 0.352431 0.221053 95112000
12/15/1987 0.355903 0.360243 0.347222 0.355903 0.223231 112219200
12/16/1987 0.350694 0.380208 0.348958 0.376736 0.236298 105537600
12/17/1987 0.380208 0.380208 0.359375 0.361111 0.226497 94017600
12/18/1987 0.364583 0.373264 0.361111 0.361111 0.226497 52488000
12/21/1987 0.364583 0.371528 0.352431 0.357639 0.22432 51163200
12/22/1987 0.357639 0.368056 0.347222 0.364583 0.228675 41774400
12/23/1987 0.369792 0.373264 0.362847 0.369792 0.231942 60710400
12/24/1987 0.369792 0.373264 0.368056 0.369792 0.231942 12672000
12/28/1987 0.368056 0.369792 0.347222 0.355903 0.223231 50716800
12/29/1987 0.355903 0.381944 0.350694 0.378472 0.237387 79459200
12/30/1987 0.378472 0.388889 0.376736 0.387153 0.242831 70704000
12/31/1987 0.383681 0.387153 0.373264 0.376736 0.236298 61545600
1/4/1988 0.380208 0.392361 0.378472 0.388889 0.24392 110347200
1/5/1988 0.397569 0.402778 0.392361 0.395833 0.248276 155520000
1/6/1988 0.397569 0.414931 0.395833 0.40625 0.25481 121680000
1/7/1988 0.402778 0.421007 0.399306 0.420139 0.263521 90676800
1/8/1988 0.418403 0.428819 0.386285 0.388889 0.24392 145440000
1/11/1988 0.387153 0.402778 0.380208 0.40191 0.252087 143568000
1/12/1988 0.402778 0.40625 0.376736 0.394097 0.247187 168480000
1/13/1988 0.388889 0.40625 0.380208 0.394097 0.247187 96148800
1/14/1988 0.397569 0.402778 0.388889 0.390625 0.245009 40608000
1/15/1988 0.409722 0.411458 0.401042 0.401042 0.251543 92174400
1/18/1988 0.402778 0.402778 0.390625 0.397569 0.249365 30038400
1/19/1988 0.388889 0.404514 0.387153 0.397569 0.249365 47419200
1/20/1988 0.394097 0.397569 0.364583 0.375 0.235209 208800000
1/21/1988 0.376736 0.390625 0.376736 0.381944 0.239564 125107200
1/22/1988 0.386285 0.389757 0.366319 0.374132 0.234664 75297600
1/25/1988 0.376736 0.390625 0.376736 0.387153 0.242831 75499200
1/26/1988 0.381944 0.388021 0.376736 0.378472 0.237387 43560000
1/27/1988 0.380208 0.390625 0.380208 0.387153 0.242831 100411200
1/28/1988 0.388889 0.394097 0.388889 0.392361 0.246098 29318400
1/29/1988 0.392361 0.395833 0.378472 0.387153 0.242831 66700800
2/1/1988 0.394097 0.395833 0.381944 0.383681 0.240654 48729600
2/2/1988 0.383681 0.388889 0.380208 0.387153 0.242831 60753600
2/3/1988 0.387153 0.387153 0.362847 0.366319 0.229764 75801600
2/4/1988 0.368056 0.369792 0.345486 0.354167 0.222142 114710400
2/5/1988 0.361111 0.371528 0.355903 0.357639 0.22432 94104000
2/8/1988 0.352431 0.364583 0.352431 0.359375 0.225408 72878400
2/9/1988 0.362847 0.368056 0.361111 0.366319 0.229764 49939200
2/10/1988 0.368056 0.375 0.364583 0.373264 0.23412 77025600
2/11/1988 0.375 0.380208 0.373264 0.380208 0.238475 69436800
2/12/1988 0.380208 0.390625 0.378472 0.383681 0.240654 80222400
2/16/1988 0.381944 0.401042 0.378472 0.399306 0.250454 67334400
2/17/1988 0.402778 0.407986 0.397569 0.399306 0.250454 101318400
2/18/1988 0.397569 0.409722 0.395833 0.402778 0.252632 84153600
2/19/1988 0.404514 0.407986 0.401042 0.407986 0.255898 53164800
2/22/1988 0.407986 0.409722 0.402778 0.407986 0.255898 52228800
2/23/1988 0.407986 0.416667 0.407986 0.413194 0.259165 91728000
2/24/1988 0.413194 0.421875 0.413194 0.415799 0.260799 79560000
2/25/1988 0.414931 0.420139 0.40191 0.403646 0.253176 61560000
2/26/1988 0.404514 0.407986 0.397569 0.404514 0.253721 29923200
2/29/1988 0.40625 0.413194 0.402778 0.412326 0.258621 39326400
3/1/1988 0.414931 0.416667 0.40625 0.409722 0.256987 43300800
3/2/1988 0.409722 0.421875 0.407986 0.413194 0.259165 67896000
3/3/1988 0.416667 0.427083 0.414931 0.423611 0.265699 83664000
3/4/1988 0.423611 0.425347 0.414931 0.421875 0.26461 68356800
3/7/1988 0.423611 0.435764 0.421875 0.434896 0.272777 78004800
3/8/1988 0.4375 0.449653 0.435764 0.443576 0.278221 96897600
3/9/1988 0.440972 0.447917 0.439236 0.444444 0.278766 81734400
3/10/1988 0.446181 0.451389 0.43316 0.435764 0.273321 97948800
3/11/1988 0.434028 0.4375 0.423611 0.434028 0.272233 84297600
3/14/1988 0.432292 0.442708 0.427083 0.44184 0.277133 46281600
3/15/1988 0.442708 0.442708 0.432292 0.434028 0.272233 43761600
3/16/1988 0.435764 0.449653 0.430556 0.449653 0.282033 54547200
3/17/1988 0.451389 0.454861 0.442708 0.443576 0.278221 125308800
3/18/1988 0.442708 0.444444 0.404514 0.404514 0.253721 169920000
3/21/1988 0.40625 0.407986 0.394097 0.407986 0.255898 198720000
3/22/1988 0.407986 0.421875 0.407986 0.418403 0.262432 115833600
3/23/1988 0.428819 0.43316 0.407986 0.409722 0.256987 151200000
3/24/1988 0.407986 0.407986 0.387153 0.392361 0.246098 159840000
3/25/1988 0.394097 0.400174 0.387153 0.389757 0.244465 47332800
3/28/1988 0.385417 0.395833 0.381944 0.394965 0.247731 67147200
3/29/1988 0.397569 0.404514 0.390625 0.392361 0.246098 80712000
3/30/1988 0.394097 0.395833 0.376736 0.380208 0.238475 100713600
3/31/1988 0.378472 0.392361 0.378472 0.392361 0.246098 50256000
4/4/1988 0.388889 0.392361 0.378472 0.383681 0.240654 47721600
4/5/1988 0.385417 0.388889 0.378472 0.388889 0.24392 41760000
4/6/1988 0.388889 0.404514 0.387153 0.403646 0.253176 75297600
4/7/1988 0.404514 0.407986 0.397569 0.397569 0.249365 74923200
4/8/1988 0.399306 0.40625 0.396701 0.402778 0.252632 57974400
4/11/1988 0.40625 0.40625 0.395833 0.399306 0.250454 40406400
4/12/1988 0.397569 0.401042 0.381944 0.387153 0.242831 52444800
4/13/1988 0.388889 0.395833 0.385417 0.395833 0.248276 42206400
4/14/1988 0.385417 0.392361 0.366319 0.368056 0.230853 110030400
4/15/1988 0.369792 0.381944 0.366319 0.376736 0.236298 114220800
4/18/1988 0.375 0.383681 0.373264 0.380208 0.238475 48052800
4/19/1988 0.380208 0.395833 0.375 0.376736 0.236298 75772800
4/20/1988 0.376736 0.381944 0.373264 0.378472 0.237387 65404800
4/21/1988 0.381944 0.385417 0.373264 0.377604 0.236842 63979200
4/22/1988 0.378472 0.387153 0.378472 0.383681 0.240654 33926400
4/25/1988 0.383681 0.387153 0.380208 0.382813 0.240109 23385600
4/26/1988 0.387153 0.392361 0.383681 0.387153 0.242831 46454400
4/27/1988 0.387153 0.388889 0.376736 0.385417 0.241743 47894400
4/28/1988 0.385417 0.387153 0.381944 0.384549 0.241198 28468800
4/29/1988 0.381944 0.381944 0.376736 0.378472 0.237387 64771200
5/2/1988 0.378472 0.383681 0.371528 0.381944 0.239564 49262400
5/3/1988 0.383681 0.395833 0.383681 0.392361 0.246098 62740800
5/4/1988 0.394097 0.401042 0.388889 0.396701 0.24882 75153600
5/5/1988 0.394097 0.397569 0.390625 0.395833 0.248276 24883200
5/6/1988 0.394097 0.402778 0.394097 0.397569 0.249365 43977600
5/9/1988 0.397569 0.404514 0.394097 0.397569 0.249365 34790400
5/10/1988 0.397569 0.400174 0.390625 0.395833 0.248276 46828800
5/11/1988 0.392361 0.392361 0.381944 0.387153 0.242831 59486400
5/12/1988 0.387153 0.392361 0.385417 0.388889 0.24392 26409600
5/13/1988 0.392361 0.395833 0.390625 0.394097 0.247187 17913600
5/16/1988 0.394097 0.408854 0.394097 0.404514 0.253721 59788800
5/17/1988 0.409722 0.411458 0.402778 0.402778 0.252632 70430400
5/18/1988 0.402778 0.405382 0.392361 0.394097 0.247187 81374400
5/19/1988 0.388889 0.397569 0.387153 0.395833 0.248276 57729600
5/20/1988 0.397569 0.401042 0.388889 0.390625 0.245009 42523200
5/23/1988 0.390625 0.392361 0.378472 0.381944 0.239564 50227200
5/24/1988 0.381944 0.394097 0.380208 0.394097 0.247187 55324800
5/25/1988 0.392361 0.395833 0.385417 0.387153 0.242831 53582400
5/26/1988 0.388889 0.395833 0.387153 0.389757 0.244465 43387200
5/27/1988 0.390625 0.390625 0.385417 0.385417 0.241743 33148800
5/31/1988 0.385417 0.404514 0.383681 0.402778 0.252632 44049600
6/1/1988 0.404514 0.416667 0.401042 0.411458 0.258076 95788800
6/2/1988 0.413194 0.416667 0.407986 0.409722 0.256987 63230400
6/3/1988 0.409722 0.414931 0.407986 0.413194 0.259165 34833600
6/6/1988 0.413194 0.423611 0.411458 0.421875 0.26461 81748800
6/7/1988 0.423611 0.430556 0.419271 0.423611 0.265699 82166400
6/8/1988 0.421875 0.434028 0.421875 0.430556 0.270055 66283200
6/9/1988 0.432292 0.436632 0.427951 0.428819 0.268965 69264000
6/10/1988 0.428819 0.435764 0.425347 0.432292 0.271144 45014400
6/13/1988 0.434028 0.4375 0.432292 0.43316 0.271688 31118400
6/14/1988 0.4375 0.440972 0.435764 0.4375 0.27441 60379200
6/15/1988 0.435764 0.444444 0.434028 0.444444 0.278766 51033600
6/16/1988 0.439236 0.442708 0.4375 0.440972 0.276588 73713600
6/17/1988 0.440972 0.446181 0.435764 0.4375 0.27441 42105600
6/20/1988 0.435764 0.4375 0.430556 0.435764 0.273321 28137600
6/21/1988 0.434028 0.444444 0.434028 0.444444 0.278766 39715200
6/22/1988 0.451389 0.46875 0.447049 0.465278 0.291833 127324800
6/23/1988 0.465278 0.467014 0.456597 0.458333 0.287477 41054400
6/24/1988 0.458333 0.460069 0.451389 0.453125 0.284211 28555200
6/27/1988 0.453125 0.453125 0.444444 0.444444 0.278766 23630400
6/28/1988 0.444444 0.458333 0.442708 0.456597 0.286388 32140800
6/29/1988 0.458333 0.461806 0.454861 0.456597 0.286388 49809600
6/30/1988 0.460069 0.465278 0.458333 0.465278 0.291833 31550400
7/1/1988 0.465278 0.472222 0.463542 0.472222 0.296189 42940800
7/5/1988 0.46875 0.484375 0.465278 0.483507 0.303267 48096000
7/6/1988 0.484375 0.489583 0.475694 0.477431 0.299456 89380800
7/7/1988 0.473958 0.479167 0.470486 0.477431 0.299456 68428800
7/8/1988 0.472222 0.477431 0.470486 0.475694 0.298367 40089600
7/11/1988 0.477431 0.477431 0.463542 0.463542 0.290745 65764800
7/12/1988 0.465278 0.467014 0.449653 0.455729 0.285844 90000000
7/13/1988 0.454861 0.463542 0.451389 0.463542 0.290745 57427200
7/14/1988 0.463542 0.465278 0.458333 0.465278 0.291833 34848000
7/15/1988 0.465278 0.467014 0.460069 0.465278 0.291833 31579200
7/18/1988 0.467014 0.470486 0.465278 0.46875 0.294011 20102400
7/19/1988 0.467014 0.46875 0.456597 0.458333 0.287477 36460800
7/20/1988 0.461806 0.461806 0.442708 0.444444 0.278766 111096000
7/21/1988 0.442708 0.444444 0.420139 0.423611 0.265699 128937600
7/22/1988 0.421875 0.434028 0.420139 0.428819 0.268965 68817600
7/25/1988 0.430556 0.434028 0.418403 0.420139 0.263521 52704000
7/26/1988 0.402778 0.409722 0.394097 0.402778 0.252632 228960000
7/27/1988 0.404514 0.409722 0.399306 0.400174 0.250999 68140800
7/28/1988 0.399306 0.40625 0.395833 0.404514 0.253721 57945600
7/29/1988 0.40625 0.416667 0.404514 0.413194 0.259165 59385600
8/1/1988 0.414931 0.416667 0.40625 0.40625 0.25481 51825600
8/2/1988 0.40625 0.407986 0.394097 0.399306 0.250454 65476800
8/3/1988 0.397569 0.399306 0.385417 0.390625 0.245009 91987200
8/4/1988 0.390625 0.392361 0.385417 0.385417 0.241743 53496000
8/5/1988 0.385417 0.385417 0.359375 0.371528 0.233031 201600000
8/8/1988 0.373264 0.373264 0.366319 0.369792 0.231942 148320000
8/9/1988 0.368056 0.369792 0.354167 0.359375 0.225408 138830400
8/10/1988 0.355903 0.359375 0.347222 0.350694 0.219964 113169600
8/11/1988 0.354167 0.361111 0.347222 0.359375 0.225408 123105600
8/12/1988 0.359375 0.362847 0.357639 0.361111 0.226497 58262400
8/15/1988 0.361111 0.362847 0.347222 0.352431 0.221053 41083200
8/16/1988 0.350694 0.366319 0.348958 0.364583 0.228675 90878400
8/17/1988 0.364583 0.374132 0.356771 0.364583 0.228675 59112000
8/18/1988 0.366319 0.369792 0.364583 0.366319 0.229764 32025600
8/19/1988 0.366319 0.368056 0.348958 0.350694 0.219964 67377600
8/22/1988 0.348958 0.350694 0.331597 0.333333 0.209074 110174400
8/23/1988 0.335069 0.345486 0.331597 0.342882 0.215064 88315200
8/24/1988 0.34375 0.358507 0.342014 0.357639 0.22432 102585600
8/25/1988 0.348958 0.357639 0.347222 0.352431 0.221053 72633600
8/26/1988 0.352431 0.359375 0.352431 0.356771 0.223775 24451200
8/29/1988 0.361111 0.364583 0.359375 0.361979 0.227042 35035200
8/30/1988 0.361111 0.362847 0.354167 0.355903 0.223231 20966400
8/31/1988 0.357639 0.359375 0.342014 0.347222 0.217786 71884800
9/1/1988 0.34375 0.345486 0.333333 0.33941 0.212886 82382400
9/2/1988 0.345486 0.359375 0.34375 0.357639 0.22432 115329600
9/6/1988 0.357639 0.364583 0.355903 0.361111 0.226497 67752000
9/7/1988 0.362847 0.366319 0.352431 0.359375 0.225408 72115200
9/8/1988 0.357639 0.369792 0.355903 0.361111 0.226497 69206400
9/9/1988 0.359375 0.380208 0.357639 0.375 0.235209 111124800
9/12/1988 0.373264 0.381944 0.371528 0.373264 0.23412 43257600
9/13/1988 0.369792 0.376736 0.366319 0.375 0.235209 40608000
9/14/1988 0.381076 0.383681 0.373264 0.375 0.235209 79214400
9/15/1988 0.375 0.376736 0.361111 0.362847 0.227586 72921600
9/16/1988 0.362847 0.364583 0.359375 0.361111 0.226497 48700800
9/19/1988 0.364583 0.364583 0.354167 0.359375 0.225408 44697600
9/20/1988 0.361111 0.369792 0.359375 0.369792 0.231942 53625600
9/21/1988 0.371528 0.375 0.371528 0.373264 0.23412 16056000
9/22/1988 0.375 0.381944 0.373264 0.378472 0.237387 59688000
9/23/1988 0.378472 0.378472 0.373264 0.373264 0.23412 35092800
9/26/1988 0.373264 0.375 0.359375 0.363715 0.228131 50212800
9/27/1988 0.361111 0.362847 0.357639 0.361111 0.226497 35366400
 9/28/1988 0.362847 0.368056 0.359375 0.368056 0.230853 25516800
9/29/1988 0.366319 0.371528 0.364583 0.368056 0.230853 56462400
9/30/1988 0.366319 0.368056 0.359375 0.362847 0.227586 37252800
10/3/1988 0.355903 0.359375 0.350694 0.356771 0.223775 41097600
10/4/1988 0.357639 0.361111 0.353299 0.355035 0.222686 29260800
10/5/1988 0.355903 0.355903 0.347222 0.348958 0.218875 67089600
10/6/1988 0.348958 0.352431 0.347222 0.347222 0.217786 33609600
10/7/1988 0.347222 0.348958 0.332465 0.345486 0.216697 208065600
10/10/1988 0.347222 0.347222 0.331597 0.342014 0.214519 106358400
10/11/1988 0.345486 0.350694 0.340278 0.345486 0.216697 65952000
10/12/1988 0.34375 0.359375 0.340278 0.351563 0.220509 137534400
10/13/1988 0.349826 0.362847 0.348958 0.357639 0.22432 82468800
10/14/1988 0.361111 0.362847 0.354167 0.355903 0.223231 56764800
10/17/1988 0.355903 0.364583 0.355903 0.361111 0.226497 25675200
10/18/1988 0.359375 0.366319 0.355903 0.364583 0.228675 37224000
10/19/1988 0.371528 0.373264 0.362847 0.369792 0.231942 80683200
10/20/1988 0.366319 0.375 0.366319 0.371528 0.233031 73296000
10/21/1988 0.368056 0.371528 0.364583 0.368056 0.230853 24264000
10/24/1988 0.369792 0.369792 0.360243 0.361111 0.226497 28627200
10/25/1988 0.361111 0.362847 0.347222 0.350694 0.219964 74548800
10/26/1988 0.348958 0.350694 0.336806 0.345486 0.216697 157420800
10/27/1988 0.342014 0.34375 0.331597 0.34375 0.215608 114336000
10/28/1988 0.342014 0.345486 0.336806 0.34375 0.215608 46540800
10/31/1988 0.342014 0.342014 0.336806 0.340278 0.21343 41284800
11/1/1988 0.340278 0.345486 0.338542 0.338542 0.212342 53280000
11/2/1988 0.338542 0.338542 0.324653 0.328125 0.205808 221803200
11/3/1988 0.328125 0.331597 0.320313 0.328125 0.205808 118339200
11/4/1988 0.322917 0.331597 0.322917 0.322917 0.202541 106603200
11/7/1988 0.322917 0.326389 0.319444 0.324653 0.20363 55065600
11/8/1988 0.328125 0.340278 0.326389 0.337674 0.211797 56606400
11/9/1988 0.333333 0.347222 0.331597 0.345486 0.216697 124732800
11/10/1988 0.345486 0.350694 0.340278 0.340278 0.21343 78796800
11/11/1988 0.336806 0.340278 0.329861 0.330729 0.207441 54936000
11/14/1988 0.333333 0.338542 0.329861 0.336806 0.211253 34329600
11/15/1988 0.336806 0.336806 0.322917 0.326389 0.204719 93902400
11/16/1988 0.327257 0.328125 0.315972 0.321181 0.201452 199008000
11/17/1988 0.321181 0.324653 0.317708 0.319444 0.200363 65865600
11/18/1988 0.321181 0.324653 0.317708 0.323785 0.203086 34430400
11/21/1988 0.319444 0.321181 0.314236 0.319444 0.200363 47102400
11/22/1988 0.319444 0.322917 0.315972 0.319444 0.200363 30312000
11/23/1988 0.321181 0.326389 0.319444 0.325521 0.204174 56548800
11/25/1988 0.321181 0.322917 0.317708 0.322049 0.201997 11462400
11/28/1988 0.321181 0.329861 0.321181 0.326389 0.204719 58737600
11/29/1988 0.326389 0.329861 0.324653 0.329861 0.206897 21873600
11/30/1988 0.328125 0.331597 0.328125 0.328125 0.205808 35193600
12/1/1988 0.329861 0.34375 0.326389 0.340278 0.21343 82008000
12/2/1988 0.336806 0.348958 0.336806 0.345486 0.216697 91497600
12/5/1988 0.345486 0.350694 0.338542 0.34375 0.215608 70142400
12/6/1988 0.34375 0.345486 0.340278 0.345486 0.216697 44366400
12/7/1988 0.34375 0.347222 0.341146 0.342014 0.214519 30888000
12/8/1988 0.342014 0.34375 0.338542 0.340278 0.21343 40176000
12/9/1988 0.338542 0.342014 0.336806 0.340278 0.21343 22305600
12/12/1988 0.338542 0.340278 0.328993 0.328993 0.206352 38894400
12/13/1988 0.328125 0.331597 0.328125 0.331597 0.207985 39168000
12/14/1988 0.331597 0.338542 0.329861 0.335938 0.210708 28008000
12/15/1988 0.340278 0.342014 0.336806 0.340278 0.21343 23198400
12/16/1988 0.338542 0.348958 0.338542 0.345486 0.216697 51796800
12/19/1988 0.351563 0.357639 0.350694 0.352431 0.221053 83534400
12/20/1988 0.356771 0.364583 0.354167 0.355903 0.223231 92188800
12/21/1988 0.357639 0.364583 0.355903 0.362847 0.227586 46440000
12/22/1988 0.364583 0.368056 0.359375 0.361111 0.226497 74592000
12/23/1988 0.359375 0.361111 0.357639 0.361111 0.226497 17121600
12/27/1988 0.361111 0.364583 0.359375 0.359375 0.225408 30772800
12/28/1988 0.361111 0.362847 0.359375 0.362847 0.227586 21268800
12/29/1988 0.361111 0.371528 0.361111 0.369792 0.231942 38275200
12/30/1988 0.371528 0.376736 0.369792 0.369792 0.231942 63820800
1/3/1989 0.371528 0.373264 0.366319 0.372396 0.233576 51825600
1/4/1989 0.371528 0.381076 0.371528 0.376736 0.236298 53899200
1/5/1989 0.380208 0.380208 0.369792 0.37066 0.232487 47246400
1/6/1989 0.371528 0.373264 0.368056 0.368056 0.230853 59054400
1/9/1989 0.368056 0.369792 0.361979 0.364583 0.228675 46008000
1/10/1989 0.362847 0.364583 0.359375 0.361111 0.226497 54129600
1/11/1989 0.360243 0.364583 0.357639 0.364583 0.228675 48297600
1/12/1989 0.362847 0.373264 0.362847 0.364583 0.228675 54590400
1/13/1989 0.364583 0.369792 0.364583 0.368056 0.230853 35568000
1/16/1989 0.369792 0.375868 0.366319 0.368924 0.231398 27532800
1/17/1989 0.365451 0.367188 0.355903 0.357639 0.22432 41745600
1/18/1989 0.359375 0.359375 0.348958 0.357639 0.22432 63633600
1/19/1989 0.362847 0.373264 0.362847 0.371528 0.233031 84297600
1/20/1989 0.371528 0.377604 0.369792 0.375868 0.235753 61027200
1/23/1989 0.375 0.375 0.367188 0.368056 0.230853 52228800
1/24/1989 0.368056 0.371528 0.364583 0.366319 0.229764 56217600
1/25/1989 0.368056 0.369792 0.364583 0.368056 0.230853 49046400
1/26/1989 0.365451 0.378472 0.364583 0.376736 0.236298 87134400
1/27/1989 0.375868 0.392361 0.373264 0.384549 0.241198 166420800
1/30/1989 0.385417 0.407986 0.383681 0.40625 0.25481 110088000
1/31/1989 0.409722 0.418403 0.40625 0.414063 0.25971 125092800
2/1/1989 0.413194 0.414931 0.409722 0.411458 0.258076 131212800
2/2/1989 0.413194 0.4375 0.411458 0.422743 0.265154 180028800
2/3/1989 0.420139 0.434028 0.416667 0.423611 0.265699 91324800
2/6/1989 0.421875 0.423611 0.414931 0.420139 0.263521 87580800
2/7/1989 0.421007 0.434028 0.420139 0.431424 0.270599 127094400
2/8/1989 0.430556 0.444444 0.427083 0.434028 0.272233 133315200
2/9/1989 0.430556 0.449653 0.428819 0.442708 0.277677 199036800
2/10/1989 0.4375 0.440972 0.427951 0.429688 0.26951 129038400
2/13/1989 0.427083 0.430556 0.423611 0.425347 0.266788 94075200
2/14/1989 0.429688 0.432292 0.416667 0.418403 0.262432 62956800
2/15/1989 0.420139 0.432292 0.418403 0.432292 0.271144 81936000
2/16/1989 0.434028 0.440972 0.425347 0.435764 0.273321 61387200
2/17/1989 0.4375 0.439236 0.432292 0.434028 0.272233 29692800
2/21/1989 0.432292 0.435764 0.427083 0.428819 0.268965 33753600
2/22/1989 0.427083 0.428819 0.416667 0.416667 0.261343 95515200
2/23/1989 0.418403 0.421875 0.411458 0.419271 0.262977 75945600
2/24/1989 0.418403 0.421875 0.407986 0.407986 0.255898 76017600
2/27/1989 0.407986 0.418403 0.40625 0.414931 0.260254 68788800
2/28/1989 0.416667 0.418403 0.409722 0.413194 0.259165 43444800
3/1/1989 0.416667 0.418403 0.411458 0.411458 0.258076 59889600
3/2/1989 0.411458 0.423611 0.411458 0.421875 0.26461 92304000
3/3/1989 0.421875 0.430556 0.420139 0.428819 0.268965 68947200
3/6/1989 0.428819 0.432292 0.423611 0.430556 0.270055 56635200
3/7/1989 0.414931 0.416667 0.369792 0.371528 0.233031 788688000
3/8/1989 0.373264 0.378472 0.363715 0.364583 0.228675 253612800
3/9/1989 0.366319 0.366319 0.357639 0.359375 0.225408 123307200
3/10/1989 0.357639 0.364583 0.354167 0.359375 0.225408 66902400
3/13/1989 0.361111 0.366319 0.359375 0.366319 0.229764 60206400
3/14/1989 0.369792 0.369792 0.362847 0.366319 0.229764 63720000
3/15/1989 0.366319 0.366319 0.348958 0.348958 0.218875 104889600
3/16/1989 0.352431 0.357639 0.350694 0.355903 0.223231 102888000
3/17/1989 0.348958 0.350694 0.319444 0.322917 0.202541 245577600
3/20/1989 0.322049 0.322917 0.317708 0.322917 0.202541 238996800
3/21/1989 0.324653 0.347222 0.321181 0.346354 0.217241 224467200
3/22/1989 0.34375 0.345486 0.336806 0.340278 0.21343 167025600
3/23/1989 0.338542 0.348958 0.338542 0.348958 0.218875 87811200
3/27/1989 0.347222 0.351563 0.34375 0.345486 0.216697 75542400
3/28/1989 0.348958 0.350694 0.342014 0.345486 0.216697 70804800
3/29/1989 0.345486 0.345486 0.342014 0.34375 0.215608 30009600
3/30/1989 0.345486 0.347222 0.341146 0.346354 0.217241 46742400
3/31/1989 0.347222 0.348958 0.34375 0.346354 0.217241 29736000
4/3/1989 0.347222 0.352431 0.344618 0.348958 0.218875 35049600
 4/4/1989 0.348958 0.348958 0.34375 0.347222 0.217786 25027200
4/5/1989 0.347222 0.350694 0.345486 0.349826 0.219419 19641600
4/6/1989 0.350694 0.357639 0.348958 0.355903 0.223231 51681600
4/7/1989 0.355903 0.359375 0.354167 0.355903 0.223231 29448000
4/10/1989 0.355903 0.362847 0.355903 0.356771 0.223775 28670400
4/11/1989 0.357639 0.361111 0.349826 0.356771 0.223775 28728000
4/12/1989 0.359375 0.359375 0.330729 0.334201 0.209619 71020800
4/13/1989 0.331597 0.349826 0.329861 0.338542 0.212342 92880000
4/14/1989 0.342014 0.355903 0.342014 0.352431 0.221053 62625600
4/17/1989 0.355903 0.363715 0.352431 0.357639 0.22432 51638400
4/18/1989 0.364583 0.369792 0.361111 0.369792 0.231942 69336000
4/19/1989 0.381944 0.387153 0.378472 0.381076 0.23902 168969600
4/20/1989 0.381944 0.392361 0.378472 0.388889 0.24392 138801600
4/21/1989 0.388889 0.388889 0.381944 0.383681 0.240654 58190400
4/24/1989 0.381944 0.385417 0.378472 0.382813 0.240109 29332800
4/25/1989 0.385417 0.387153 0.378472 0.380208 0.238475 24897600
4/26/1989 0.381944 0.381944 0.372396 0.375 0.235209 44510400
4/27/1989 0.375 0.381076 0.375 0.380208 0.238475 34588800
4/28/1989 0.380208 0.390625 0.373264 0.388021 0.243376 69782400
5/1/1989 0.384549 0.388889 0.376736 0.37934 0.237931 33739200
5/2/1989 0.380208 0.381944 0.371528 0.375 0.235209 34372800
5/3/1989 0.375 0.380208 0.375 0.375 0.235209 28857600
5/4/1989 0.376736 0.376736 0.362847 0.364583 0.228675 37425600
5/5/1989 0.369792 0.369792 0.359375 0.361111 0.226497 35827200
5/8/1989 0.361111 0.362847 0.354167 0.357639 0.22432 49003200
5/9/1989 0.359375 0.371528 0.357639 0.368056 0.230853 54590400
5/10/1989 0.371528 0.380208 0.369792 0.375 0.235209 58752000
5/11/1989 0.376736 0.376736 0.371528 0.375 0.235209 34401600
5/12/1989 0.37934 0.381944 0.371528 0.376736 0.236298 71092800
5/15/1989 0.375868 0.381944 0.375 0.380208 0.238475 74736000
5/16/1989 0.380208 0.392361 0.378472 0.390625 0.245009 83433600
5/17/1989 0.391493 0.402778 0.391493 0.398438 0.24991 89812800
5/18/1989 0.397569 0.407118 0.397569 0.404514 0.253721 52574400
5/19/1989 0.403646 0.413194 0.403646 0.404514 0.253721 62568000
5/22/1989 0.404514 0.413194 0.401042 0.411458 0.258076 74275200
5/23/1989 0.404514 0.409722 0.390625 0.393229 0.246643 97545600
5/24/1989 0.389757 0.399306 0.387153 0.399306 0.250454 69364800
5/25/1989 0.399306 0.40625 0.395833 0.399306 0.250454 33840000
5/26/1989 0.402778 0.409722 0.401042 0.408854 0.256443 37886400
5/30/1989 0.409722 0.414063 0.40625 0.409722 0.256987 63907200
5/31/1989 0.409722 0.423611 0.409722 0.420139 0.263521 80971200
6/1/1989 0.418403 0.421875 0.414931 0.416667 0.261343 62798400
6/2/1989 0.417535 0.418403 0.404514 0.404514 0.253721 54043200
 6/5/1989 0.40625 0.40625 0.392361 0.394097 0.247187 61416000
6/6/1989 0.394097 0.407118 0.392361 0.40625 0.25481 53899200
6/7/1989 0.407986 0.416667 0.407986 0.414931 0.260254 44928000
6/8/1989 0.414931 0.418403 0.413194 0.414931 0.260254 29217600
6/9/1989 0.414931 0.417535 0.411458 0.414931 0.260254 36144000
6/12/1989 0.414931 0.418403 0.407118 0.409722 0.256987 51681600
6/13/1989 0.405382 0.40625 0.397569 0.397569 0.249365 40564800
6/14/1989 0.401042 0.402778 0.392361 0.401042 0.251543 47304000
6/15/1989 0.401042 0.401042 0.390625 0.394097 0.247187 52113600
6/16/1989 0.393229 0.395833 0.390625 0.394097 0.247187 47361600
6/19/1989 0.395833 0.395833 0.385417 0.392361 0.246098 27158400
6/20/1989 0.392361 0.394097 0.378472 0.378472 0.237387 45806400
6/21/1989 0.369792 0.388889 0.369792 0.381944 0.239564 80496000
6/22/1989 0.383681 0.385417 0.381944 0.385417 0.241743 36072000
6/23/1989 0.385417 0.388889 0.383681 0.384549 0.241198 33537600
6/26/1989 0.383681 0.385417 0.376736 0.380208 0.238475 30240000
6/27/1989 0.380208 0.383681 0.373264 0.374132 0.234664 35899200
6/28/1989 0.375 0.375 0.361111 0.366319 0.229764 57456000
6/29/1989 0.367188 0.367188 0.355903 0.361111 0.226497 77198400
6/30/1989 0.361111 0.371528 0.355903 0.368056 0.230853 67248000
7/3/1989 0.368924 0.376736 0.368924 0.375 0.235209 14688000
7/5/1989 0.378472 0.385417 0.375 0.383681 0.240654 26539200
7/6/1989 0.387153 0.388889 0.363715 0.366319 0.229764 94780800
7/7/1989 0.366319 0.376736 0.365451 0.371528 0.233031 41457600
7/10/1989 0.373264 0.381944 0.371528 0.381076 0.23902 27259200
7/11/1989 0.381076 0.385417 0.369792 0.371528 0.233031 43488000
7/12/1989 0.368056 0.371528 0.361111 0.369792 0.231942 52156800
7/13/1989 0.368924 0.373264 0.364583 0.368056 0.230853 33408000
7/14/1989 0.369792 0.371528 0.359375 0.366319 0.229764 42768000
7/17/1989 0.366319 0.371528 0.364583 0.369792 0.231942 31291200
7/18/1989 0.369792 0.376736 0.369792 0.371528 0.233031 42984000
7/19/1989 0.375 0.378472 0.369792 0.375868 0.235753 29764800
7/20/1989 0.376736 0.383681 0.371528 0.371528 0.233031 44524800
7/21/1989 0.368056 0.392361 0.366319 0.383681 0.240654 99763200
7/24/1989 0.380208 0.387153 0.376736 0.383681 0.240654 38361600
7/25/1989 0.381944 0.395833 0.357639 0.361111 0.226497 326030400
7/26/1989 0.366319 0.369792 0.361111 0.366319 0.229764 123638400
7/27/1989 0.372396 0.375 0.369792 0.373264 0.23412 45561600
7/28/1989 0.375 0.378472 0.369792 0.376736 0.236298 29217600
7/31/1989 0.375 0.381944 0.373264 0.380208 0.238475 33336000
8/1/1989 0.380208 0.383681 0.375 0.376736 0.236298 62136000
8/2/1989 0.375 0.380208 0.375 0.376736 0.236298 28368000
8/3/1989 0.377604 0.383681 0.376736 0.381944 0.239564 27590400
 8/4/1989 0.380208 0.399306 0.378472 0.395833 0.248276 178128000
8/7/1989 0.401042 0.402778 0.395833 0.401042 0.251543 93571200
8/8/1989 0.399306 0.411458 0.399306 0.409722 0.256987 110548800
8/9/1989 0.408854 0.416667 0.407986 0.407986 0.255898 113774400
8/10/1989 0.409722 0.409722 0.404514 0.40625 0.25481 48340800
8/11/1989 0.409722 0.413194 0.401042 0.401042 0.251543 61473600
8/14/1989 0.401042 0.401042 0.395833 0.395833 0.248276 68990400
8/15/1989 0.395833 0.402778 0.393229 0.399306 0.250454 17856000
8/16/1989 0.401042 0.402778 0.385417 0.388021 0.243376 46670400
8/17/1989 0.387153 0.394097 0.383681 0.392361 0.246098 39960000
8/18/1989 0.392361 0.401042 0.392361 0.399306 0.250454 24912000
8/21/1989 0.399306 0.40191 0.388889 0.389757 0.244465 32097600
8/22/1989 0.388889 0.407986 0.388889 0.405382 0.254265 64771200
8/23/1989 0.407118 0.414063 0.402778 0.411458 0.258076 46094400
8/24/1989 0.415799 0.420139 0.404514 0.409722 0.256987 92764800
8/25/1989 0.407986 0.411458 0.401042 0.408854 0.256443 85147200
8/28/1989 0.407986 0.413194 0.404514 0.41059 0.257532 28540800
8/29/1989 0.415799 0.416667 0.405382 0.40625 0.25481 54417600
8/30/1989 0.407986 0.414063 0.40625 0.411458 0.258076 40377600
8/31/1989 0.413194 0.414931 0.407986 0.407986 0.255898 14198400
9/1/1989 0.409722 0.418403 0.407986 0.415799 0.260799 44409600
9/5/1989 0.414931 0.423611 0.414063 0.416667 0.261343 93340800
9/6/1989 0.414931 0.416667 0.407986 0.411458 0.258076 42379200
9/7/1989 0.409722 0.411458 0.402778 0.404514 0.253721 41904000
9/8/1989 0.402778 0.413194 0.401042 0.409722 0.256987 39787200
9/11/1989 0.407986 0.413194 0.40625 0.412326 0.258621 27907200
9/12/1989 0.413194 0.423611 0.411458 0.418403 0.262432 67795200
9/13/1989 0.423611 0.440972 0.420139 0.432292 0.271144 181022400
9/14/1989 0.435764 0.447917 0.432292 0.442708 0.277677 78163200
9/15/1989 0.444444 0.447917 0.434028 0.435764 0.273321 89150400
9/18/1989 0.434028 0.440972 0.434028 0.440972 0.276588 39110400
9/19/1989 0.442708 0.444444 0.434028 0.434028 0.272233 49204800
9/20/1989 0.435764 0.451389 0.432292 0.451389 0.283122 72129600
9/21/1989 0.456597 0.463542 0.447917 0.454861 0.2853 89352000
9/22/1989 0.454861 0.458333 0.449653 0.458333 0.287477 43948800
9/25/1989 0.458333 0.472222 0.454861 0.465278 0.291833 69940800
9/26/1989 0.465278 0.46875 0.461806 0.467014 0.292922 39988800
9/27/1989 0.460069 0.467882 0.456597 0.462674 0.2902 69235200
9/28/1989 0.461806 0.472222 0.461806 0.472222 0.296189 41428800
9/29/1989 0.472222 0.482639 0.470486 0.475694 0.298367 64324800
10/2/1989 0.473958 0.486111 0.472222 0.483507 0.303267 50428800
10/3/1989 0.489583 0.489583 0.478299 0.479167 0.300545 68918400
10/4/1989 0.479167 0.526042 0.475694 0.524306 0.328857 260020800
 10/5/1989 0.524306 0.571181 0.522569 0.550347 0.345191 284760000
10/6/1989 0.552951 0.559028 0.543403 0.553819 0.347368 87609600
10/9/1989 0.552083 0.569444 0.548611 0.567708 0.35608 58536000
10/10/1989 0.572917 0.576389 0.560764 0.564236 0.353902 68299200
10/11/1989 0.557292 0.559028 0.548611 0.555556 0.348458 106401600
10/12/1989 0.555556 0.559028 0.543403 0.545139 0.341924 58881600
10/13/1989 0.539931 0.541667 0.506944 0.510417 0.320145 102643200
10/16/1989 0.491319 0.529514 0.479167 0.526042 0.329946 253065600
10/17/1989 0.522569 0.565972 0.515625 0.546007 0.342469 177206400
10/18/1989 0.547743 0.560764 0.545139 0.559028 0.350636 134784000
10/19/1989 0.5625 0.597222 0.557292 0.585069 0.366969 179424000
10/20/1989 0.583333 0.59375 0.572917 0.592014 0.371325 93542400
10/23/1989 0.588542 0.595486 0.572917 0.577257 0.362069 60912000
10/24/1989 0.572917 0.572917 0.546875 0.561632 0.352269 157089600
10/25/1989 0.565972 0.574653 0.550347 0.553819 0.347368 71481600
10/26/1989 0.546875 0.557292 0.538194 0.539931 0.338657 135460800
10/27/1989 0.539931 0.541667 0.529514 0.534722 0.33539 97041600
10/30/1989 0.541667 0.553819 0.540799 0.552951 0.346824 45921600
10/31/1989 0.557292 0.569444 0.555556 0.567708 0.35608 56563200
11/1/1989 0.567708 0.576389 0.567708 0.570313 0.357714 74649600
11/2/1989 0.561632 0.561632 0.527778 0.529514 0.332124 226051200
11/3/1989 0.53125 0.546875 0.529514 0.543403 0.340835 98755200
11/6/1989 0.543403 0.553819 0.53125 0.536458 0.336479 88027200
11/7/1989 0.538194 0.572049 0.536458 0.5625 0.352813 131544000
11/8/1989 0.570313 0.586806 0.569444 0.578125 0.362614 106488000
11/9/1989 0.583333 0.586806 0.572917 0.581597 0.364791 111528000
11/10/1989 0.583333 0.590278 0.581597 0.586806 0.368059 59169600
11/13/1989 0.586806 0.612847 0.581597 0.611979 0.383848 178905600
11/14/1989 0.616319 0.619792 0.597222 0.600694 0.376769 95241600
11/15/1989 0.602431 0.619792 0.598958 0.614583 0.385481 94492800
11/16/1989 0.618056 0.619792 0.598958 0.607639 0.381126 68054400
11/17/1989 0.608507 0.612847 0.602431 0.603299 0.378403 31651200
11/20/1989 0.602431 0.602431 0.586806 0.600694 0.376769 56937600
11/21/1989 0.600694 0.614583 0.600694 0.611979 0.383848 67118400
11/22/1989 0.612847 0.614583 0.607639 0.612847 0.384392 38232000
11/24/1989 0.617188 0.618056 0.607639 0.608507 0.38167 17971200
11/27/1989 0.607639 0.609375 0.595486 0.602431 0.377859 37281600
11/28/1989 0.604167 0.612847 0.598958 0.604167 0.378948 56664000
11/29/1989 0.607639 0.611111 0.585069 0.59375 0.372414 85896000
11/30/1989 0.583333 0.605903 0.581597 0.604167 0.378948 111211200
12/1/1989 0.605035 0.609375 0.58941 0.590278 0.370236 52070400
12/4/1989 0.590278 0.605903 0.585938 0.598958 0.375681 40536000
12/5/1989 0.602431 0.605903 0.597222 0.602431 0.377859 44049600
 12/6/1989 0.600694 0.604167 0.586806 0.592014 0.371325 57384000
12/7/1989 0.583333 0.598958 0.583333 0.59375 0.372414 40348800
12/8/1989 0.59375 0.597222 0.576389 0.588542 0.369147 107625600
12/11/1989 0.588542 0.588542 0.569444 0.576389 0.361525 103377600
12/12/1989 0.581597 0.581597 0.559028 0.572917 0.359347 93628800
12/13/1989 0.560764 0.572917 0.550347 0.555556 0.348458 95788800
12/14/1989 0.548611 0.553819 0.541667 0.541667 0.339746 61516800
12/15/1989 0.543403 0.545139 0.520833 0.534722 0.33539 107164800
12/18/1989 0.536458 0.548611 0.534722 0.543403 0.340835 78436800
12/19/1989 0.543403 0.559028 0.539931 0.55816 0.350091 70473600
12/20/1989 0.564236 0.576389 0.560764 0.574653 0.360436 111009600
12/21/1989 0.574653 0.579861 0.564236 0.579861 0.363703 55022400
12/22/1989 0.579861 0.598958 0.574653 0.595486 0.373503 54892800
12/26/1989 0.596354 0.599826 0.588542 0.59375 0.372414 23817600
12/27/1989 0.597222 0.604167 0.592014 0.598958 0.375681 62798400
12/28/1989 0.579861 0.595486 0.576389 0.592014 0.371325 123091200
12/29/1989 0.59375 0.612847 0.592014 0.604167 0.378948 77630400
1/2/1990 0.605903 0.616319 0.59809 0.616319 0.38657 53035200
1/3/1990 0.621528 0.626736 0.614583 0.619792 0.388748 113774400
1/4/1990 0.619792 0.638889 0.616319 0.638021 0.400182 125740800
1/5/1990 0.635417 0.638889 0.621528 0.622396 0.390381 69566400
1/8/1990 0.621528 0.631944 0.614583 0.631944 0.39637 58982400
1/9/1990 0.631944 0.638889 0.626736 0.630208 0.395281 70300800
1/10/1990 0.625 0.633681 0.611979 0.612847 0.384392 103766400
1/11/1990 0.616319 0.621528 0.590278 0.600694 0.376769 95774400
1/12/1990 0.591146 0.605903 0.583333 0.59809 0.375136 148910400
1/15/1990 0.595486 0.604167 0.592014 0.59809 0.375136 62467200
1/16/1990 0.59375 0.619792 0.586806 0.616319 0.38657 80092800
1/17/1990 0.611111 0.628472 0.604167 0.607639 0.381126 97588800
1/18/1990 0.622396 0.659722 0.621528 0.659722 0.413793 292363200
1/19/1990 0.661458 0.666667 0.649306 0.653646 0.409982 99259200
1/22/1990 0.652778 0.652778 0.628472 0.630208 0.395281 167688000
1/23/1990 0.631944 0.633681 0.619792 0.623264 0.390926 139348800
1/24/1990 0.611111 0.630208 0.605035 0.630208 0.395281 180345600
1/25/1990 0.635417 0.642361 0.628472 0.630208 0.395281 112752000
1/26/1990 0.628472 0.633681 0.625 0.630208 0.395281 68083200
1/29/1990 0.635417 0.640625 0.626736 0.635417 0.398549 55080000
1/30/1990 0.637153 0.642361 0.625 0.633681 0.39746 73108800
1/31/1990 0.638889 0.642361 0.633681 0.642361 0.402904 112939200
2/1/1990 0.642361 0.654514 0.642361 0.651042 0.408349 89193600
2/2/1990 0.645833 0.663194 0.645833 0.651042 0.408349 71395200
2/5/1990 0.650174 0.654514 0.647569 0.654514 0.410527 59731200
2/6/1990 0.652778 0.654514 0.640625 0.652778 0.409438 81964800
 2/7/1990 0.649306 0.657986 0.645833 0.647569 0.406171 134150400
2/8/1990 0.650174 0.659722 0.647569 0.654514 0.410527 95227200
2/9/1990 0.654514 0.657986 0.652778 0.65625 0.411615 62380800
2/12/1990 0.65625 0.663194 0.652778 0.657986 0.412704 56088000
2/13/1990 0.659722 0.661458 0.65625 0.657986 0.412704 58752000
2/14/1990 0.661458 0.661458 0.65625 0.659722 0.413793 35870400
2/15/1990 0.659722 0.680556 0.659722 0.673611 0.422505 89496000
2/16/1990 0.682292 0.685764 0.678819 0.680556 0.426861 70876800
2/20/1990 0.678819 0.697917 0.673611 0.696181 0.436661 132652800
2/21/1990 0.685764 0.694444 0.664931 0.667535 0.418694 103348800
2/22/1990 0.671875 0.682292 0.668403 0.669271 0.419783 60811200
2/23/1990 0.664931 0.678819 0.663194 0.677083 0.424682 56851200
2/26/1990 0.677083 0.694444 0.675347 0.689236 0.432305 69220800
2/27/1990 0.690972 0.690972 0.680556 0.680556 0.426861 62020800
2/28/1990 0.680556 0.692708 0.680556 0.685764 0.430127 39312000
3/1/1990 0.684028 0.706597 0.684028 0.694444 0.435572 76867200
3/2/1990 0.696181 0.724826 0.695313 0.720486 0.451906 100209600
3/5/1990 0.71875 0.734375 0.710069 0.730903 0.45844 75528000
3/6/1990 0.727431 0.729167 0.711806 0.725694 0.455172 68630400
3/7/1990 0.727431 0.732639 0.713542 0.713542 0.44755 47606400
3/8/1990 0.715278 0.744792 0.706597 0.737847 0.462795 88977600
3/9/1990 0.736111 0.75 0.730903 0.739583 0.463884 75744000
3/12/1990 0.737847 0.755208 0.736111 0.751736 0.471507 68875200
3/13/1990 0.753472 0.756944 0.737847 0.737847 0.462795 85204800
3/14/1990 0.744792 0.755208 0.736111 0.749132 0.469873 130968000
3/15/1990 0.749132 0.776042 0.748264 0.770833 0.483485 81676800
3/16/1990 0.777778 0.800347 0.776042 0.791667 0.496552 118900800
3/19/1990 0.789931 0.8125 0.784722 0.809028 0.507441 81172800
3/20/1990 0.809028 0.810764 0.78125 0.784722 0.492196 92145600
3/21/1990 0.783854 0.802083 0.779514 0.786458 0.493285 69840000
3/22/1990 0.788194 0.789931 0.765625 0.772569 0.484574 92419200
3/23/1990 0.777778 0.786458 0.756944 0.765625 0.480218 53596800
3/26/1990 0.767361 0.78125 0.766493 0.774306 0.485663 55929600
3/27/1990 0.771701 0.784722 0.769097 0.78125 0.490018 52516800
3/28/1990 0.779514 0.779514 0.753472 0.770833 0.483485 99532800
3/29/1990 0.766493 0.782986 0.763889 0.767361 0.481307 64785600
3/30/1990 0.763889 0.770833 0.758681 0.769097 0.482396 36691200
4/2/1990 0.762153 0.780382 0.758681 0.774306 0.485663 74059200
4/3/1990 0.782986 0.807292 0.78125 0.805556 0.505264 84643200
4/4/1990 0.805556 0.824653 0.802083 0.8125 0.509619 79646400
4/5/1990 0.811632 0.813368 0.795139 0.795139 0.49873 66369600
4/6/1990 0.796875 0.800347 0.786458 0.793403 0.497641 72878400
4/9/1990 0.789931 0.800347 0.789931 0.795139 0.49873 31176000
4/10/1990 0.796007 0.819444 0.795139 0.819444 0.513975 45187200
4/11/1990 0.822917 0.840278 0.821181 0.840278 0.527042 70372800
4/12/1990 0.845486 0.847222 0.833333 0.838542 0.525953 48254400
4/16/1990 0.847222 0.857639 0.835069 0.84375 0.52922 39470400
4/17/1990 0.842014 0.875 0.829861 0.861111 0.540109 66780000
4/18/1990 0.855903 0.857639 0.815972 0.842014 0.528131 97797600
4/19/1990 0.833333 0.850694 0.822917 0.826389 0.518331 58003200
4/20/1990 0.833333 0.840278 0.815972 0.822917 0.516153 44661600
4/23/1990 0.817708 0.826389 0.795139 0.819444 0.513975 64879200
4/24/1990 0.829861 0.829861 0.784722 0.805556 0.505264 47916000
4/25/1990 0.809028 0.815972 0.791667 0.805556 0.505264 53870400
4/26/1990 0.8125 0.815972 0.795139 0.796875 0.499819 46296000
4/27/1990 0.793403 0.795139 0.772569 0.78125 0.490018 57124800
4/30/1990 0.78125 0.805556 0.774306 0.805556 0.505264 51451200
5/1/1990 0.815972 0.815972 0.788194 0.793403 0.497641 52473600
5/2/1990 0.795139 0.8125 0.795139 0.809028 0.507441 33264000
5/3/1990 0.8125 0.829861 0.809028 0.819444 0.513975 45892800
5/4/1990 0.826389 0.857639 0.819444 0.857639 0.537931 47815200
5/7/1990 0.861111 0.916667 0.854167 0.888889 0.557532 97351200
5/8/1990 0.871528 0.881944 0.864583 0.871528 0.546643 50824800
5/9/1990 0.873264 0.878472 0.861111 0.871528 0.546643 35164800
5/10/1990 0.878472 0.902778 0.871528 0.895833 0.561888 48801600
5/11/1990 0.902778 0.916667 0.878472 0.909722 0.570599 49168800
5/14/1990 0.920139 0.923611 0.909722 0.913194 0.572777 47232000
5/15/1990 0.909722 0.913194 0.892361 0.899306 0.564066 54122400
5/16/1990 0.895833 0.899306 0.881944 0.899306 0.564066 38556000
5/17/1990 0.899306 0.90625 0.892361 0.899306 0.564066 41731200
5/18/1990 0.897569 0.961806 0.895833 0.947917 0.594556 101822400
5/21/1990 0.954861 1.003472 0.954861 0.975694 0.611978 159595200
5/22/1990 0.986111 1.003472 0.958333 0.993056 0.622868 142437600
5/23/1990 1 1.055556 0.998264 1.053819 0.66098 141184800
5/24/1990 1.065972 1.09375 1.055556 1.0625 0.666425 146649600
5/25/1990 1.03125 1.059028 1.027778 1.03125 0.646824 104688000
5/29/1990 1.03125 1.048611 1.027778 1.045139 0.655536 61480800
5/30/1990 1.057292 1.0625 1.038194 1.048611 0.657714 65073600
5/31/1990 1.038194 1.048611 1.006944 1.013889 0.635935 69436800
6/1/1990 1.017361 1.045139 1.013889 1.043403 0.654447 69069600
6/4/1990 1.039931 1.072917 1.027778 1.0625 0.666425 59162400
6/5/1990 1.072917 1.076389 1.010417 1.019097 0.639202 80258400
6/6/1990 1.017361 1.034722 1.006944 1.013889 0.635935 86292000
6/7/1990 1.017361 1.024306 0.986111 1 0.627223 90122400
6/8/1990 1 1.024306 0.993056 1.020833 0.64029 63770400
6/11/1990 1.013889 1.048611 1.013889 1.039931 0.652269 58240800
6/12/1990 1.048611 1.055556 1.034722 1.053819 0.66098 46656000
6/13/1990 1.053819 1.079861 1.043403 1.0625 0.666425 80265600
6/14/1990 1.0625 1.065972 1.03125 1.048611 0.657714 58204800
6/15/1990 1.034722 1.069444 1.034722 1.055556 0.66207 51552000
6/18/1990 1.052083 1.059028 1.034722 1.039931 0.652269 52790400
6/19/1990 1.038194 1.048611 1.024306 1.041667 0.653358 41716800
6/20/1990 1.046875 1.079861 1.041667 1.078125 0.676225 39564000
6/21/1990 1.076389 1.079861 1.055556 1.069444 0.67078 34308000
6/22/1990 1.072917 1.079861 1.048611 1.052083 0.659891 34034400
6/25/1990 1.050347 1.0625 1.03125 1.034722 0.649002 68983200
6/26/1990 1.045139 1.050347 1.034722 1.038194 0.65118 50198400
6/27/1990 1.038194 1.0625 1.034722 1.059028 0.664248 35762400
6/28/1990 1.064236 1.072917 1.057292 1.0625 0.666425 30052800
6/29/1990 1.0625 1.0625 1.045139 1.055556 0.66207 34956000
7/2/1990 1.055556 1.055556 1.022569 1.024306 0.642469 35474400
7/3/1990 1.019097 1.020833 0.993056 1 0.627223 79257600
7/5/1990 0.993056 1.006944 0.982639 1.003472 0.629401 61855200
7/6/1990 1.001736 1.027778 0.996528 1.017361 0.638113 41803200
7/9/1990 1.020833 1.038194 1.017361 1.03125 0.646824 37317600
7/10/1990 1.03125 1.041667 1.020833 1.024306 0.642469 29700000
7/11/1990 1.027778 1.052083 1.017361 1.048611 0.657714 28922400
7/12/1990 1.045139 1.079861 1.045139 1.076389 0.675137 89042400
7/13/1990 1.079861 1.118056 1.076389 1.088542 0.682759 93628800
7/16/1990 1.09375 1.121528 1.090278 1.100694 0.690381 48729600
7/17/1990 1.102431 1.104167 1.069444 1.079861 0.677314 54475200
7/18/1990 1.072917 1.079861 1.048611 1.055556 0.66207 41853600
7/19/1990 1.046875 1.065972 1.024306 1.065972 0.668603 63136800
7/20/1990 1.069444 1.086806 1.013889 1.017361 0.638113 87724800
7/23/1990 1.017361 1.027778 0.989583 1 0.627223 74203200
7/24/1990 1.006944 1.006944 0.927083 0.965278 0.605445 137102400
7/25/1990 0.972222 0.996528 0.954861 0.993056 0.622868 60148800
7/26/1990 0.989583 1.027778 0.916667 0.954861 0.598911 303321600
7/27/1990 0.951389 0.972222 0.940972 0.958333 0.601089 51019200
7/30/1990 0.951389 0.958333 0.913194 0.944444 0.592377 87955200
7/31/1990 0.947917 0.953125 0.916667 0.923611 0.579311 42307200
8/1/1990 0.920139 0.934028 0.885417 0.927083 0.581488 111117600
8/2/1990 0.909722 0.927083 0.892361 0.916667 0.574955 91771200
8/3/1990 0.909722 0.913194 0.838542 0.878472 0.550998 117180000
8/6/1990 0.854167 0.861111 0.8125 0.840278 0.527042 113184000
8/7/1990 0.850694 0.864583 0.833333 0.850694 0.533575 91065600
8/8/1990 0.868056 0.888889 0.861111 0.881944 0.553176 86263200
8/9/1990 0.888889 0.913194 0.878472 0.904514 0.567332 77054400
8/10/1990 0.904514 0.913194 0.871528 0.895833 0.561888 73188000
 8/13/1990 0.885417 0.909722 0.878472 0.902778 0.566243 53942400
8/14/1990 0.90625 0.914931 0.885417 0.892361 0.55971 33710400
8/15/1990 0.899306 0.913194 0.892361 0.892361 0.55971 51408000
8/16/1990 0.888889 0.895833 0.857639 0.857639 0.537931 53330400
8/17/1990 0.847222 0.857639 0.833333 0.836806 0.524865 95227200
8/20/1990 0.836806 0.840278 0.770833 0.770833 0.483485 113601600
8/21/1990 0.753472 0.760417 0.704861 0.753472 0.472595 165650400
8/22/1990 0.763889 0.770833 0.741319 0.746528 0.46824 79236000
8/23/1990 0.729167 0.746528 0.708333 0.71875 0.450817 107445600
8/24/1990 0.725694 0.802083 0.725694 0.795139 0.49873 95443200
8/27/1990 0.819444 0.850694 0.819444 0.84375 0.52922 110116800
8/28/1990 0.836806 0.878472 0.833333 0.873264 0.547732 79826400
8/29/1990 0.868056 0.885417 0.833333 0.840278 0.527042 77954400
8/30/1990 0.84375 0.866319 0.833333 0.833333 0.522686 65383200
8/31/1990 0.833333 0.861111 0.822917 0.854167 0.535754 40737600
9/4/1990 0.847222 0.868056 0.84375 0.864583 0.542287 47376000
9/5/1990 0.868056 0.875 0.8125 0.819444 0.513975 54676800
9/6/1990 0.805556 0.8125 0.78125 0.798611 0.500908 115617600
9/7/1990 0.791667 0.819444 0.784722 0.802083 0.503086 53704800
9/10/1990 0.815972 0.833333 0.774306 0.774306 0.485663 74246400
9/11/1990 0.777778 0.784722 0.756944 0.770833 0.483485 78868800
9/12/1990 0.78125 0.802083 0.774306 0.796875 0.499819 75016800
9/13/1990 0.805556 0.8125 0.791667 0.798611 0.500908 49867200
9/14/1990 0.791667 0.836806 0.782986 0.829861 0.520508 67672800
9/17/1990 0.826389 0.857639 0.822917 0.84375 0.52922 70394400
9/18/1990 0.842014 0.866319 0.829861 0.857639 0.537931 60638400
9/19/1990 0.875 0.878472 0.857639 0.861111 0.540109 52696800
9/20/1990 0.854167 0.861111 0.829861 0.829861 0.520508 52444800
9/21/1990 0.829861 0.84375 0.8125 0.840278 0.527042 79891200
9/24/1990 0.826389 0.833333 0.798611 0.8125 0.509619 81439200
9/25/1990 0.828125 0.840278 0.815972 0.838542 0.525953 53308800
9/26/1990 0.840278 0.84375 0.826389 0.836806 0.524865 39268800
9/27/1990 0.847222 0.854167 0.809028 0.822917 0.516153 65728800
9/28/1990 0.809028 0.881944 0.805556 0.875 0.548821 97984800
10/1/1990 0.899306 0.9375 0.895833 0.932292 0.584755 131623200
10/2/1990 0.947917 0.951389 0.909722 0.914931 0.573866 83469600
10/3/1990 0.909722 0.935764 0.90625 0.913194 0.572777 57600000
10/4/1990 0.90625 0.913194 0.888889 0.890625 0.558621 69292800
10/5/1990 0.875 0.913194 0.864583 0.899306 0.564066 82101600
10/8/1990 0.916667 0.923611 0.895833 0.916667 0.574955 38678400
10/9/1990 0.90625 0.916667 0.868056 0.875 0.548821 66376800
10/10/1990 0.861111 0.864583 0.819444 0.826389 0.518331 115596000
10/11/1990 0.829861 0.836806 0.791667 0.805556 0.505264 83815200
10/12/1990 0.8125 0.815972 0.75 0.791667 0.496552 109252800
10/15/1990 0.802083 0.805556 0.770833 0.784722 0.492196 130334400
10/16/1990 0.788194 0.800347 0.75 0.758681 0.475863 300888000
10/17/1990 0.760417 0.788194 0.743056 0.784722 0.492196 135820800
10/18/1990 0.791667 0.854167 0.788194 0.848958 0.532486 123739200
10/19/1990 0.861111 0.878472 0.840278 0.861111 0.540109 170337600
10/22/1990 0.861111 0.899306 0.857639 0.888889 0.557532 80294400
10/23/1990 0.885417 0.913194 0.878472 0.892361 0.55971 71884800
10/24/1990 0.881944 0.909722 0.878472 0.907986 0.56951 54734400
10/25/1990 0.909722 0.920139 0.888889 0.899306 0.564066 51501600
10/26/1990 0.885417 0.895833 0.878472 0.880208 0.552087 59126400
10/29/1990 0.885417 0.892361 0.861111 0.868056 0.544465 67881600
10/30/1990 0.868056 0.892361 0.861111 0.887153 0.556443 52567200
10/31/1990 0.895833 0.90625 0.885417 0.885417 0.555355 61200000
11/1/1990 0.875 0.892361 0.871528 0.881944 0.553176 49442400
11/2/1990 0.881944 0.913194 0.878472 0.902778 0.566243 74764800
11/5/1990 0.90625 0.916667 0.899306 0.911458 0.571688 50702400
11/6/1990 0.913194 0.923611 0.881944 0.892361 0.55971 59212800
11/7/1990 0.885417 0.899306 0.881944 0.885417 0.555355 63100800
11/8/1990 0.881944 0.899306 0.875 0.881944 0.553176 43466400
11/9/1990 0.899306 0.909722 0.895833 0.899306 0.564066 43344000
11/12/1990 0.916667 0.961806 0.916667 0.956597 0.6 87660000
11/13/1990 0.954861 0.965278 0.940972 0.953125 0.597822 67658400
11/14/1990 0.951389 0.972222 0.947917 0.965278 0.605445 59724000
11/15/1990 0.958333 0.961806 0.934028 0.942708 0.591289 63129600
11/16/1990 0.9375 0.954861 0.934028 0.944444 0.592377 67075200
11/19/1990 0.944444 0.96875 0.944444 0.965278 0.605445 45554400
11/20/1990 0.961806 0.979167 0.946181 0.947917 0.594556 68868000
11/21/1990 0.944444 0.958333 0.930556 0.954861 0.598911 60739200
11/23/1990 0.961806 0.975694 0.951389 0.954861 0.598911 22060800
11/26/1990 0.951389 0.979167 0.940972 0.975694 0.611978 47577600
11/27/1990 0.979167 1.003472 0.96875 0.998264 0.626135 63417600
11/28/1990 1.003472 1.010417 0.975694 0.977431 0.613068 77623200
11/29/1990 0.975694 0.989583 0.96875 0.989583 0.62069 65865600
11/30/1990 0.989583 1.03125 0.979167 1.003472 0.629401 72165600
12/3/1990 1.017361 1.034722 1.010417 1.026042 0.643558 68241600
12/4/1990 1.020833 1.045139 1.013889 1.034722 0.649002 54547200
12/5/1990 1.034722 1.052083 1.03125 1.045139 0.655536 68630400
12/6/1990 1.059028 1.065972 1.027778 1.038194 0.65118 108201600
12/7/1990 1.03125 1.045139 1.003472 1.03125 0.646824 81921600
12/10/1990 1.017361 1.046875 1.010417 1.027778 0.644646 55526400
12/11/1990 1.017361 1.034722 1 1.001736 0.628312 61768800
12/12/1990 0.996528 1.010417 0.979167 1.006944 0.631579 71560800
12/13/1990 1.013889 1.020833 0.996528 1.010417 0.633758 50709600
12/14/1990 1.013889 1.03125 1.006944 1.022569 0.641379 48636000
12/17/1990 1.013889 1.03125 1.006944 1.027778 0.644646 27288000
12/18/1990 1.034722 1.052083 1.03125 1.045139 0.655536 51876000
12/19/1990 1.046875 1.052083 1.038194 1.039931 0.652269 34264800
12/20/1990 1.03125 1.055556 1.027778 1.048611 0.657714 46994400
12/21/1990 1.052083 1.055556 1.045139 1.052083 0.659891 33472800
12/24/1990 1.048611 1.048611 1.038194 1.045139 0.655536 13550400
12/26/1990 1.045139 1.052083 1.034722 1.041667 0.653358 16214400
12/27/1990 1.041667 1.045139 1.034722 1.038194 0.65118 22629600
12/28/1990 1.034722 1.045139 1.03125 1.041667 0.653358 20268000
12/31/1990 1.041667 1.045139 1.034722 1.045139 0.655536 23702400
1/2/1991 1.041667 1.045139 1.038194 1.038194 0.65118 38109600
1/3/1991 1.038194 1.055556 1.038194 1.045139 0.655536 52826400
1/4/1991 1.041667 1.0625 1.041667 1.053819 0.66098 58485600
1/7/1991 1.045139 1.079861 1.038194 1.039931 0.652269 87552000
1/8/1991 1.038194 1.045139 1.013889 1.020833 0.64029 76442400
1/9/1991 1.027778 1.052083 1.020833 1.027778 0.644646 115624800
1/10/1991 1.03125 1.09375 1.03125 1.086806 0.68167 123890400
1/11/1991 1.090278 1.097222 1.065972 1.083333 0.679492 62006400
1/14/1991 1.072917 1.076389 1.048611 1.065972 0.668603 58658400
1/15/1991 1.065972 1.104167 1.065972 1.088542 0.682759 83440800
1/16/1991 1.090278 1.151042 1.086806 1.142361 0.716516 139917600
1/17/1991 1.194444 1.197917 1.163194 1.166667 0.731761 163526400
1/18/1991 1.145833 1.1875 1.142361 1.184028 0.74265 103032000
1/21/1991 1.175347 1.25 1.175347 1.243056 0.779674 154512000
1/22/1991 1.244792 1.263889 1.213542 1.234375 0.774229 113716800
1/23/1991 1.225694 1.253472 1.225694 1.236111 0.775318 77083200
1/24/1991 1.239583 1.262153 1.232639 1.256944 0.788385 86083200
1/25/1991 1.260417 1.263889 1.236111 1.243056 0.779674 86889600
1/28/1991 1.236111 1.305556 1.236111 1.28125 0.80363 130989600
1/29/1991 1.28125 1.310764 1.25 1.284722 0.805808 146980800
1/30/1991 1.284722 1.340278 1.270833 1.336806 0.838476 148586400
1/31/1991 1.340278 1.381944 1.333333 1.362847 0.85481 111420000
2/1/1991 1.375 1.402778 1.350694 1.385417 0.868966 117878400
2/4/1991 1.388889 1.399306 1.361111 1.376736 0.863521 88236000
2/5/1991 1.378472 1.416667 1.361111 1.40625 0.882033 88740000
2/6/1991 1.402778 1.479167 1.395833 1.46875 0.921235 106351200
2/7/1991 1.475694 1.513889 1.420139 1.430556 0.897278 133466400
2/8/1991 1.430556 1.454861 1.413194 1.444444 0.90599 74232000
2/11/1991 1.446181 1.451389 1.420139 1.447917 0.908168 152337600
2/12/1991 1.434028 1.454861 1.423611 1.434028 0.899456 96206400
2/13/1991 1.423611 1.467014 1.413194 1.465278 0.919057 95493600
2/14/1991 1.461806 1.465278 1.375 1.399306 0.877678 133704000
2/15/1991 1.409722 1.447917 1.40625 1.434028 0.899456 115452000
2/19/1991 1.420139 1.4375 1.409722 1.423611 0.892922 66564000
2/20/1991 1.413194 1.444444 1.409722 1.427083 0.8951 52552800
2/21/1991 1.430556 1.4375 1.388889 1.388889 0.871144 68277600
2/22/1991 1.385417 1.451389 1.385417 1.420139 0.890745 105343200
2/25/1991 1.434028 1.444444 1.409722 1.430556 0.897278 88524000
2/26/1991 1.409722 1.423611 1.395833 1.413194 0.886389 55540800
2/27/1991 1.420139 1.46875 1.40625 1.461806 0.91688 87674400
2/28/1991 1.472222 1.475694 1.434028 1.440972 0.903811 55008000
3/1/1991 1.430556 1.475694 1.416667 1.46875 0.921235 77724000
3/4/1991 1.46875 1.493056 1.451389 1.486111 0.932124 47023200
3/5/1991 1.489583 1.5625 1.486111 1.548611 0.971325 76356000
3/6/1991 1.5625 1.569444 1.482639 1.489583 0.934302 101088000
3/7/1991 1.447917 1.493056 1.4375 1.444444 0.90599 165391200
3/8/1991 1.451389 1.472222 1.413194 1.423611 0.892922 134697600
3/11/1991 1.413194 1.423611 1.357639 1.378472 0.86461 160970400
3/12/1991 1.364583 1.373264 1.328125 1.329861 0.83412 152884800
3/13/1991 1.333333 1.404514 1.333333 1.395833 0.875499 110268000
3/14/1991 1.409722 1.409722 1.347222 1.361111 0.853721 100216800
3/15/1991 1.364583 1.371528 1.336806 1.342014 0.841743 76932000
3/18/1991 1.336806 1.385417 1.333333 1.378472 0.86461 66218400
3/19/1991 1.364583 1.402778 1.34375 1.375 0.862433 92505600
3/20/1991 1.375 1.402778 1.371528 1.375 0.862433 83217600
3/21/1991 1.381944 1.399306 1.305556 1.315972 0.825409 119188800
3/22/1991 1.3125 1.326389 1.291667 1.302083 0.816697 95688000
3/25/1991 1.305556 1.371528 1.305556 1.364583 0.855899 59824800
3/26/1991 1.371528 1.461806 1.371528 1.460069 0.91579 89928000
3/27/1991 1.458333 1.517361 1.458333 1.496528 0.938657 91936800
3/28/1991 1.489583 1.503472 1.472222 1.473958 0.924501 30492000
4/1/1991 1.472222 1.496528 1.451389 1.482639 0.929946 59205600
4/2/1991 1.493056 1.5625 1.482639 1.559028 0.977859 96256800
4/3/1991 1.565972 1.621528 1.565972 1.579861 0.990926 91778400
4/4/1991 1.583333 1.621528 1.565972 1.579861 0.990926 73850400
4/5/1991 1.583333 1.586806 1.513889 1.527778 0.958258 108914400
4/8/1991 1.527778 1.572917 1.520833 1.546875 0.970236 46526400
4/9/1991 1.548611 1.572917 1.524306 1.53125 0.960436 60768000
4/10/1991 1.524306 1.53125 1.465278 1.493056 0.93648 74340000
4/11/1991 1.506944 1.548611 1.5 1.541667 0.96697 47937600
4/12/1991 1.520833 1.527778 1.440972 1.489583 0.934302 176731200
4/15/1991 1.472222 1.586806 1.458333 1.579861 0.990926 88819200
4/16/1991 1.579861 1.590278 1.527778 1.559028 0.977859 81331200
4/17/1991 1.583333 1.631944 1.543403 1.548611 0.971325 128383200
4/18/1991 1.545139 1.555556 1.5 1.527778 0.958258 88084800
4/19/1991 1.475694 1.520833 1.458333 1.489583 0.934302 96588000
4/22/1991 1.472222 1.475694 1.413194 1.418403 0.889656 139708800
4/23/1991 1.420139 1.430556 1.395833 1.411458 0.8853 103910400
4/24/1991 1.409722 1.454861 1.395833 1.430556 0.897278 82130400
4/25/1991 1.423611 1.440972 1.395833 1.399306 0.877678 65707200
4/26/1991 1.392361 1.420139 1.371528 1.399306 0.877678 88372800
4/29/1991 1.40625 1.409722 1.357639 1.357639 0.851543 71258400
4/30/1991 1.357639 1.378472 1.333333 1.375 0.862433 115178400
5/1/1991 1.368056 1.399306 1.347222 1.399306 0.877678 111628800
5/2/1991 1.40625 1.423611 1.392361 1.395833 0.875499 66888000
5/3/1991 1.395833 1.40625 1.385417 1.40625 0.882033 23047200
5/6/1991 1.395833 1.434028 1.392361 1.427083 0.8951 44755200
5/7/1991 1.434028 1.440972 1.40625 1.40625 0.882033 50904000
5/8/1991 1.402778 1.434028 1.392361 1.430556 0.897278 57592800
5/9/1991 1.434028 1.472222 1.427083 1.46875 0.921235 76298400
5/10/1991 1.475694 1.486111 1.416667 1.427083 0.8951 52070400
5/13/1991 1.434028 1.440972 1.40625 1.432292 0.898367 68745600
5/14/1991 1.425347 1.434028 1.399306 1.40625 0.882033 58816800
5/15/1991 1.392361 1.395833 1.342014 1.361111 0.853721 111160800
5/16/1991 1.378472 1.388889 1.368056 1.380208 0.865699 70243200
5/17/1991 1.375 1.381944 1.361111 1.378472 0.86461 44812800
5/20/1991 1.381944 1.388889 1.357639 1.376736 0.863521 65937600
5/21/1991 1.385417 1.434028 1.381944 1.416667 0.888567 83570400
5/22/1991 1.427083 1.482639 1.420139 1.482639 0.929946 88783200
5/23/1991 1.486111 1.524306 1.486111 1.520833 0.953902 67752000
5/24/1991 1.527778 1.5625 1.520833 1.527778 0.958258 67932000
5/28/1991 1.534722 1.552083 1.527778 1.538194 0.964792 43941600
5/29/1991 1.545139 1.555556 1.524306 1.53125 0.960436 64202400
5/30/1991 1.529514 1.552083 1.513889 1.53125 0.960436 61833600
5/31/1991 1.534722 1.541667 1.5 1.524306 0.95608 81784800
6/3/1991 1.520833 1.559028 1.513889 1.555556 0.975682 46951200
6/4/1991 1.555556 1.576389 1.534722 1.569444 0.984392 35035200
6/5/1991 1.5625 1.586806 1.555556 1.555556 0.975682 41385600
6/6/1991 1.565972 1.569444 1.534722 1.543403 0.968059 32680800
6/7/1991 1.524306 1.53125 1.510417 1.53125 0.960436 51984000
6/10/1991 1.53125 1.541667 1.524306 1.534722 0.962614 29498400
6/11/1991 1.541667 1.569444 1.534722 1.536458 0.963703 41846400
6/12/1991 1.538194 1.559028 1.53125 1.543403 0.968059 51069600
6/13/1991 1.541667 1.559028 1.534722 1.541667 0.96697 38001600
6/14/1991 1.545139 1.579861 1.541667 1.576389 0.988748 46360800
6/17/1991 1.579861 1.59375 1.5625 1.576389 0.988748 29419200
6/18/1991 1.572917 1.576389 1.524306 1.548611 0.971325 46850400
6/19/1991 1.524306 1.524306 1.430556 1.435764 0.900545 157039200
6/20/1991 1.402778 1.413194 1.375 1.399306 0.877678 187999200
6/21/1991 1.40625 1.430556 1.40625 1.420139 0.890745 67680000
6/24/1991 1.402778 1.409722 1.354167 1.362847 0.85481 79696800
6/25/1991 1.378472 1.392361 1.361111 1.371528 0.860255 97228800
6/26/1991 1.375 1.409722 1.364583 1.399306 0.877678 96638400
6/27/1991 1.411458 1.421875 1.390625 1.416667 0.888567 56510400
6/28/1991 1.411458 1.432292 1.364583 1.419271 0.8902 61526400
7/1/1991 1.432292 1.492188 1.411458 1.486979 0.932668 72388800
7/2/1991 1.484375 1.505208 1.416667 1.419271 0.8902 43920000
7/3/1991 1.34375 1.354167 1.286458 1.333333 0.836298 191630400
7/5/1991 1.328125 1.328125 1.28125 1.286458 0.806897 78758400
7/8/1991 1.265625 1.401042 1.260417 1.395833 0.875499 109185600
7/9/1991 1.40625 1.432292 1.385417 1.414063 0.886934 76948800
7/10/1991 1.421875 1.432292 1.354167 1.359375 0.852632 67310400
7/11/1991 1.369792 1.390625 1.354167 1.380208 0.865699 51148800
7/12/1991 1.395833 1.427083 1.375 1.416667 0.888567 35174400
7/15/1991 1.432292 1.463542 1.427083 1.455729 0.913068 36763200
7/16/1991 1.458333 1.458333 1.40625 1.40625 0.882033 42734400
7/17/1991 1.369792 1.411458 1.354167 1.411458 0.8853 40526400
7/18/1991 1.416667 1.442708 1.390625 1.395833 0.875499 25656000
7/19/1991 1.40625 1.416667 1.375 1.411458 0.8853 24441600
7/22/1991 1.390625 1.432292 1.385417 1.40625 0.882033 35136000
7/23/1991 1.416667 1.421875 1.385417 1.385417 0.868966 35596800
7/24/1991 1.395833 1.401042 1.354167 1.364583 0.855899 54321600
7/25/1991 1.395833 1.416667 1.372396 1.375 0.862433 90211200
7/26/1991 1.395833 1.494792 1.390625 1.479167 0.927768 149294400
7/29/1991 1.479167 1.484375 1.432292 1.463542 0.917968 136468800
7/30/1991 1.46875 1.520833 1.453125 1.515625 0.950636 78038400
7/31/1991 1.520833 1.541667 1.515625 1.53125 0.960436 111628800
8/1/1991 1.536458 1.541667 1.520833 1.526042 0.957169 53942400
8/2/1991 1.536458 1.557292 1.526042 1.526042 0.957169 81369600
8/5/1991 1.526042 1.526042 1.494792 1.505208 0.944102 28252800
8/6/1991 1.505208 1.5625 1.505208 1.552083 0.973503 53097600
8/7/1991 1.557292 1.59375 1.552083 1.583333 0.993104 69235200
8/8/1991 1.583333 1.651042 1.583333 1.645833 1.032306 91852800
8/9/1991 1.640625 1.708333 1.630208 1.682292 1.055173 114806400
8/12/1991 1.661458 1.744792 1.661458 1.729167 1.084576 56899200
8/13/1991 1.744792 1.744792 1.713542 1.71875 1.07804 94497600
8/14/1991 1.723958 1.739583 1.708333 1.71875 1.07804 67008000
8/15/1991 1.71875 1.734375 1.6875 1.697917 1.064974 45460800
8/16/1991 1.682292 1.716146 1.671875 1.703125 1.06824 52075200
8/19/1991 1.614583 1.692708 1.604167 1.671875 1.04864 85425600
 8/20/1991 1.679688 1.705729 1.666667 1.677083 1.051906 57326400
8/21/1991 1.708333 1.760417 1.703125 1.75 1.097641 73214400
8/22/1991 1.755208 1.776042 1.734375 1.75 1.097641 43627200
8/23/1991 1.75 1.802083 1.75 1.776042 1.113975 43161600
8/26/1991 1.765625 1.776042 1.739583 1.776042 1.113975 44136000
8/27/1991 1.765625 1.770833 1.75 1.765625 1.107442 34204800
8/28/1991 1.765625 1.807292 1.760417 1.783854 1.118875 41558400
8/29/1991 1.791667 1.802083 1.770833 1.786458 1.120509 27974400
8/30/1991 1.786458 1.796875 1.760417 1.776042 1.113975 22032000
9/3/1991 1.770833 1.770833 1.71875 1.731771 1.086208 33494400
9/4/1991 1.734375 1.739583 1.6875 1.721354 1.079674 38467200
9/5/1991 1.729167 1.729167 1.666667 1.677083 1.051906 58459200
9/6/1991 1.6875 1.713542 1.671875 1.682292 1.055173 50788800
9/9/1991 1.682292 1.697917 1.671875 1.682292 1.055173 31915200
9/10/1991 1.708333 1.71875 1.666667 1.666667 1.045373 65937600
9/11/1991 1.677083 1.713542 1.677083 1.708333 1.071506 64032000
9/12/1991 1.729167 1.786458 1.729167 1.783854 1.118875 53808000
9/13/1991 1.78125 1.786458 1.71875 1.729167 1.084576 51360000
9/16/1991 1.729167 1.739583 1.713542 1.729167 1.084576 21686400
9/17/1991 1.723958 1.765625 1.708333 1.760417 1.104175 23366400
9/18/1991 1.75 1.78125 1.744792 1.765625 1.107442 26942400
9/19/1991 1.770833 1.817708 1.765625 1.796875 1.127043 51364800
9/20/1991 1.807292 1.8125 1.791667 1.802083 1.130309 30316800
9/23/1991 1.796875 1.802083 1.760417 1.768229 1.109075 49771200
9/24/1991 1.776042 1.838542 1.776042 1.833333 1.14991 47625600
9/25/1991 1.833333 1.841146 1.802083 1.828125 1.146642 25766400
9/26/1991 1.822917 1.875 1.817708 1.859375 1.166244 48000000
9/27/1991 1.864583 1.864583 1.828125 1.838542 1.153177 33273600
9/30/1991 1.838542 1.864583 1.8125 1.854167 1.162977 27700800
10/1/1991 1.854167 1.859375 1.833333 1.851563 1.161344 19627200
10/2/1991 1.84375 1.885417 1.796875 1.8125 1.136843 67219200
10/3/1991 1.802083 1.838542 1.796875 1.822917 1.143376 34632000
10/4/1991 1.833333 1.854167 1.822917 1.835938 1.151543 26457600
10/7/1991 1.817708 1.851563 1.807292 1.84375 1.156444 27187200
10/8/1991 1.833333 1.864583 1.833333 1.859375 1.166244 37708800
10/9/1991 1.864583 1.901042 1.859375 1.864583 1.16951 60931200
10/10/1991 1.885417 1.885417 1.84375 1.869792 1.172778 42048000
10/11/1991 1.890625 1.895833 1.828125 1.867188 1.171144 69921600
10/14/1991 1.875 1.921875 1.875 1.921875 1.205445 50625600
10/15/1991 1.921875 1.921875 1.890625 1.903646 1.194012 57854400
10/16/1991 1.90625 1.90625 1.872396 1.890625 1.185845 100200000
10/17/1991 1.890625 1.890625 1.84375 1.859375 1.166244 95563200
10/18/1991 1.875 1.901042 1.869792 1.875 1.176044 37843200
10/21/1991 1.875 1.90625 1.869792 1.895833 1.189111 28704000
10/22/1991 1.90625 1.932292 1.901042 1.903646 1.194012 32496000
10/23/1991 1.911458 1.916667 1.869792 1.880208 1.179311 36724800
10/24/1991 1.885417 1.885417 1.859375 1.880208 1.179311 26942400
10/25/1991 1.880208 1.890625 1.859375 1.864583 1.16951 28080000
10/28/1991 1.864583 1.880208 1.828125 1.880208 1.179311 37953600
10/29/1991 1.880208 1.890625 1.869792 1.890625 1.185845 36523200
10/30/1991 1.890625 1.973958 1.890625 1.96875 1.234847 65592000
10/31/1991 1.96875 1.984375 1.942708 1.955729 1.22668 41092800
11/1/1991 1.947917 1.953125 1.916667 1.929688 1.210346 34296000
11/4/1991 1.921875 1.927083 1.890625 1.895833 1.189111 28838400
11/5/1991 1.901042 1.96875 1.895833 1.953125 1.225046 51739200
11/6/1991 1.958333 1.989583 1.942708 1.984375 1.244647 38308800
11/7/1991 1.989583 1.994792 1.96875 1.973958 1.238113 20894400
11/8/1991 1.979167 2.015625 1.979167 1.984375 1.244647 36494400
11/11/1991 2 2.041667 1.992188 2.03125 1.274048 40564800
11/12/1991 2.046875 2.098958 2.041667 2.080729 1.305082 80035200
11/13/1991 2.072917 2.119792 2.057292 2.104167 1.319783 57523200
11/14/1991 2.114583 2.114583 2.057292 2.067708 1.296915 44371200
11/15/1991 2.0625 2.09375 1.973958 1.979167 1.24138 71592000
11/18/1991 1.984375 2.036458 1.979167 2.026042 1.270781 72432000
11/19/1991 2.005208 2.028646 1.963542 2.005208 1.257714 71976000
11/20/1991 2.020833 2.03125 2 2.010417 1.260981 36441600
11/21/1991 2.005208 2.026042 1.994792 2.026042 1.270781 35558400
11/22/1991 2.020833 2.03125 1.984375 2 1.254447 38102400
11/25/1991 1.994792 2.020833 1.984375 1.992188 1.249547 33724800
11/26/1991 2.002604 2.005208 1.932292 1.96875 1.234847 58809600
11/27/1991 1.963542 1.989583 1.958333 1.984375 1.244647 15009600
11/29/1991 1.973958 2.036458 1.973958 2.026042 1.270781 20524800
12/2/1991 2.005208 2.114583 2 2.109375 1.32305 55852800
12/3/1991 2.104167 2.140625 2.072917 2.111979 1.324683 64996800
12/4/1991 2.119792 2.145833 2.083333 2.125 1.33285 36297600
12/5/1991 2.119792 2.130208 2.098958 2.119792 1.329584 24892800
12/6/1991 2.114583 2.192708 2.104167 2.171875 1.362251 51580800
12/9/1991 2.151042 2.161458 2.109375 2.125 1.33285 57720000
12/10/1991 2.125 2.125 2.083333 2.119792 1.329584 46252800
12/11/1991 2.127604 2.140625 2.072917 2.098958 1.316516 39134400
12/12/1991 2.104167 2.151042 2.09375 2.125 1.33285 36979200
12/13/1991 2.130208 2.140625 2.114583 2.125 1.33285 26193600
12/16/1991 2.125 2.130208 2.098958 2.127604 1.334484 27225600
12/17/1991 2.125 2.15625 2.088542 2.122396 1.331217 27480000
12/18/1991 2.125 2.151042 2.109375 2.143229 1.344284 33561600
12/19/1991 2.132813 2.151042 2.109375 2.140625 1.342651 38116800
12/20/1991 2.166667 2.1875 2.130208 2.151042 1.349184 35356800
12/23/1991 2.151042 2.223958 2.135417 2.223958 1.394919 46113600
12/24/1991 2.223958 2.239583 2.208333 2.213542 1.388386 23995200
12/26/1991 2.213542 2.255208 2.203125 2.247396 1.40962 24326400
12/27/1991 2.255208 2.322917 2.244792 2.299479 1.442288 36657600
12/30/1991 2.302083 2.317708 2.28125 2.307292 1.447188 35524800
12/31/1991 2.307292 2.333333 2.265625 2.317708 1.453721 40512000
1/2/1992 2.307292 2.390625 2.28125 2.375 1.489656 74265600
1/3/1992 2.375 2.380208 2.328125 2.354167 1.476589 38246400
1/6/1992 2.359375 2.453125 2.341146 2.427083 1.522324 63057600
1/7/1992 2.427083 2.505208 2.411458 2.5 1.568059 64363200
1/8/1992 2.479167 2.619792 2.473958 2.588542 1.623594 90763200
1/9/1992 2.588542 2.6875 2.583333 2.651042 1.662796 88348800
1/10/1992 2.645833 2.661458 2.583333 2.609375 1.636662 64641600
1/13/1992 2.583333 2.684896 2.557292 2.648438 1.661163 52804800
1/14/1992 2.65625 2.677083 2.625 2.671875 1.675863 44006400
1/15/1992 2.682292 2.776042 2.671875 2.739583 1.718331 65294400
1/16/1992 2.734375 2.75 2.65625 2.661458 1.669329 58761600
1/17/1992 2.661458 2.697917 2.578125 2.635417 1.652996 85027200
1/20/1992 2.651042 2.651042 2.552083 2.552083 1.600726 58862400
1/21/1992 2.546875 2.5625 2.416667 2.486979 1.559892 120019200
1/22/1992 2.5 2.614583 2.479167 2.614583 1.639928 56131200
1/23/1992 2.614583 2.695313 2.578125 2.604167 1.633395 75590400
1/24/1992 2.59375 2.614583 2.583333 2.596354 1.628495 37756800
1/27/1992 2.598958 2.614583 2.510417 2.513021 1.576226 46233600
1/28/1992 2.520833 2.536458 2.416667 2.515625 1.57786 95539200
1/29/1992 2.552083 2.619792 2.536458 2.59375 1.626861 97344000
1/30/1992 2.59375 2.598958 2.53125 2.572917 1.613795 41923200
1/31/1992 2.572917 2.578125 2.494792 2.505208 1.571325 49948800
2/3/1992 2.463542 2.614583 2.447917 2.604167 1.633395 80265600
2/4/1992 2.609375 2.625 2.552083 2.59375 1.626861 58440000
2/5/1992 2.598958 2.677083 2.572917 2.651042 1.662796 71212800
2/6/1992 2.635417 2.6875 2.619792 2.630208 1.649728 62356800
2/7/1992 2.630208 2.65625 2.583333 2.619792 1.643195 36499200
2/10/1992 2.617188 2.625 2.541667 2.59375 1.626861 41371200
2/11/1992 2.588542 2.598958 2.53125 2.552083 1.600726 41078400
2/12/1992 2.471354 2.640625 2.471354 2.619792 1.643195 83342400
2/13/1992 2.614583 2.635417 2.53125 2.552083 1.600726 97358400
2/14/1992 2.546875 2.552083 2.458333 2.46875 1.548459 82632000
2/18/1992 2.484375 2.546875 2.458333 2.463542 1.545192 73694400
2/19/1992 2.458333 2.458333 2.364583 2.398438 1.504357 145372800
2/20/1992 2.416667 2.484375 2.411458 2.447917 1.535391 74323200
2/21/1992 2.4375 2.46875 2.369792 2.385417 1.49619 91118400
2/24/1992 2.385417 2.427083 2.354167 2.393229 1.501089 59049600
2/25/1992 2.395833 2.427083 2.359375 2.411458 1.512523 57388800
2/26/1992 2.416667 2.541667 2.416667 2.541667 1.594194 100670400
2/27/1992 2.557292 2.609375 2.557292 2.601563 1.631761 79579200
2/28/1992 2.604167 2.635417 2.546875 2.572917 1.613795 58276800
3/2/1992 2.578125 2.619792 2.536458 2.5625 1.60726 34876800
3/3/1992 2.572917 2.609375 2.552083 2.567708 1.610527 27734400
3/4/1992 2.567708 2.588542 2.536458 2.552083 1.600726 33086400
3/5/1992 2.552083 2.567708 2.484375 2.526042 1.584392 55689600
3/6/1992 2.515625 2.541667 2.432292 2.463542 1.545192 61867200
3/9/1992 2.473958 2.510417 2.463542 2.479167 1.554992 30427200
3/10/1992 2.489583 2.557292 2.484375 2.536458 1.590926 45480000
3/11/1992 2.546875 2.567708 2.484375 2.505208 1.571325 39532800
3/12/1992 2.505208 2.53125 2.46875 2.523438 1.58276 50025600
3/13/1992 2.552083 2.5625 2.510417 2.520833 1.581126 36763200
3/16/1992 2.520833 2.588542 2.510417 2.588542 1.623594 55132800
3/17/1992 2.611979 2.682292 2.598958 2.666667 1.672597 94473600
3/18/1992 2.677083 2.6875 2.625 2.632813 1.651362 69230400
3/19/1992 2.645833 2.713542 2.630208 2.65625 1.666063 111576000
3/20/1992 2.65625 2.6875 2.65625 2.677083 1.67913 35774400
3/23/1992 2.677083 2.692708 2.661458 2.677083 1.67913 37843200
3/24/1992 2.6875 2.705729 2.635417 2.65625 1.666063 70228800
3/25/1992 2.65625 2.692708 2.645833 2.677083 1.67913 36739200
3/26/1992 2.682292 2.6875 2.588542 2.604167 1.633395 60403200
3/27/1992 2.59375 2.604167 2.489583 2.526042 1.584392 89971200
3/30/1992 2.53125 2.541667 2.5 2.5 1.568059 40713600
3/31/1992 2.510417 2.541667 2.453125 2.46875 1.548459 86702400
4/1/1992 2.442708 2.515625 2.4375 2.510417 1.574592 74203200
4/2/1992 2.510417 2.53125 2.432292 2.4375 1.528858 56918400
4/3/1992 2.447917 2.484375 2.432292 2.447917 1.535391 59534400
4/6/1992 2.453125 2.533854 2.453125 2.526042 1.584392 40123200
4/7/1992 2.541667 2.552083 2.411458 2.416667 1.515791 72758400
4/8/1992 2.411458 2.447917 2.359375 2.442708 1.532124 105388800
4/9/1992 2.463542 2.505208 2.429688 2.5 1.568059 70008000
4/10/1992 2.526042 2.541667 2.375 2.416667 1.515791 126446400
4/13/1992 2.432292 2.460938 2.380208 2.447917 1.535391 45552000
4/14/1992 2.463542 2.505208 2.427083 2.4375 1.528858 72806400
4/15/1992 2.682292 2.692708 2.635417 2.684896 1.68403 223305600
4/16/1992 2.6875 2.6875 2.645833 2.658854 1.667696 66393600
4/20/1992 2.59375 2.604167 2.40625 2.460938 1.543558 226118400
4/21/1992 2.463542 2.46875 2.40625 2.419271 1.517423 99244800
4/22/1992 2.427083 2.46875 2.385417 2.450521 1.537025 61790400
4/23/1992 2.46875 2.479167 2.338542 2.411458 1.512523 115334400
4/24/1992 2.416667 2.432292 2.333333 2.338542 1.466788 90393600
4/27/1992 2.34375 2.427083 2.34375 2.359375 1.479856 99585600
4/28/1992 2.369792 2.385417 2.229167 2.270833 1.42432 199876800
4/29/1992 2.28125 2.322917 2.255208 2.320313 1.455355 137308800
4/30/1992 2.333333 2.348958 2.286458 2.296875 1.440654 95870400
5/1/1992 2.302083 2.375 2.296875 2.369792 1.486389 62083200
5/4/1992 2.364583 2.416667 2.34375 2.375 1.489656 73920000
5/5/1992 2.369792 2.447917 2.359375 2.427083 1.522324 59246400
5/6/1992 2.4375 2.442708 2.40625 2.416667 1.515791 50016000
5/7/1992 2.416667 2.427083 2.380208 2.395833 1.502723 40579200
5/8/1992 2.416667 2.4375 2.359375 2.385417 1.49619 59822400
5/11/1992 2.390625 2.401042 2.359375 2.375 1.489656 41112000
5/12/1992 2.390625 2.401042 2.348958 2.380208 1.492923 49905600
5/13/1992 2.369792 2.380208 2.3125 2.348958 1.473322 64320000
5/14/1992 2.348958 2.354167 2.276042 2.307292 1.447188 72307200
5/15/1992 2.296875 2.322917 2.28125 2.291667 1.437388 40814400
5/18/1992 2.307292 2.364583 2.302083 2.348958 1.473322 37526400
5/19/1992 2.359375 2.385417 2.359375 2.385417 1.49619 51240000
5/20/1992 2.385417 2.4375 2.385417 2.432292 1.525591 58800000
5/21/1992 2.4375 2.4375 2.401042 2.429688 1.523957 48566400
5/22/1992 2.4375 2.4375 2.395833 2.411458 1.512523 36969600
5/26/1992 2.416667 2.4375 2.395833 2.40625 1.509257 38217600
5/27/1992 2.411458 2.421875 2.390625 2.395833 1.502723 31166400
5/28/1992 2.390625 2.489583 2.385417 2.479167 1.554992 62702400
5/29/1992 2.494792 2.546875 2.489583 2.520833 1.581126 89918400
6/1/1992 2.510417 2.588542 2.5 2.588542 1.623594 68529600
6/2/1992 2.588542 2.59375 2.546875 2.559896 1.605627 42585600
6/3/1992 2.552083 2.588542 2.552083 2.5625 1.60726 28190400
6/4/1992 2.567708 2.572917 2.552083 2.554688 1.602361 41755200
6/5/1992 2.552083 2.5625 2.515625 2.520833 1.581126 40939200
6/8/1992 2.515625 2.520833 2.463542 2.463542 1.545192 40228800
6/9/1992 2.46875 2.479167 2.375 2.395833 1.502723 84604800
6/10/1992 2.401042 2.40625 2.333333 2.34375 1.470056 65457600
6/11/1992 2.34375 2.401042 2.239583 2.25 1.411253 130732800
6/12/1992 2.296875 2.354167 2.268229 2.34375 1.470056 138028800
6/15/1992 2.34375 2.4375 2.34375 2.367188 1.484756 54940800
6/16/1992 2.359375 2.390625 2.265625 2.273438 1.425954 57376000
6/17/1992 2.265625 2.289063 2.234375 2.261719 1.418603 70032000
6/18/1992 2.28125 2.335938 2.21875 2.257813 1.416153 53356800
6/19/1992 2.296875 2.320313 2.273438 2.296875 1.440654 43110400
6/22/1992 2.289063 2.328125 2.234375 2.320313 1.455355 54080000
6/23/1992 2.335938 2.367188 2.273438 2.296875 1.440654 57420800
6/24/1992 2.304688 2.304688 2.242188 2.257813 1.416153 34096000
6/25/1992 2.257813 2.257813 2.078125 2.1875 1.372051 165340800
6/26/1992 2.171875 2.179688 2.054688 2.085938 1.308349 140982400
6/29/1992 2.140625 2.273438 2.132813 2.257813 1.416153 90963200
6/30/1992 2.273438 2.28125 2.171875 2.1875 1.372051 74048000
7/1/1992 2.195313 2.273438 2.171875 2.253906 1.413703 45136000
7/2/1992 2.273438 2.28125 2.148438 2.183594 1.369601 80563200
7/6/1992 2.1875 2.195313 2.117188 2.171875 1.362251 36224000
7/7/1992 2.179688 2.179688 2.101563 2.125 1.33285 54396800
7/8/1992 2.125 2.15625 2.046875 2.144531 1.3451 93417600
7/9/1992 2.15625 2.210938 2.132813 2.15625 1.352451 61174400
7/10/1992 2.164063 2.1875 2.113281 2.171875 1.362251 28905600
7/13/1992 2.179688 2.226563 2.140625 2.1875 1.372051 35113600
7/14/1992 2.203125 2.234375 2.195313 2.222656 1.394102 41116800
7/15/1992 2.242188 2.289063 2.21875 2.234375 1.401453 80172800
7/16/1992 2.21875 2.257813 2.210938 2.257813 1.416153 42291200
7/17/1992 2.242188 2.25 2.179688 2.195313 1.376952 59865600
7/20/1992 2.171875 2.195313 2.140625 2.164063 1.357351 48707200
7/21/1992 2.1875 2.273438 2.171875 2.242188 1.406353 45907200
7/22/1992 2.242188 2.242188 2.171875 2.1875 1.372051 59008000
7/23/1992 2.179688 2.257813 2.148438 2.21875 1.391653 68441600
7/24/1992 2.222656 2.304688 2.21875 2.273438 1.425954 76259200
7/27/1992 2.273438 2.296875 2.257813 2.28125 1.430854 30512000
7/28/1992 2.296875 2.328125 2.273438 2.3125 1.450455 45363200
7/29/1992 2.328125 2.335938 2.25 2.3125 1.450455 145273600
7/30/1992 2.296875 2.328125 2.28125 2.285156 1.433304 32035200
7/31/1992 2.296875 2.296875 2.257813 2.273438 1.425954 35312000
8/3/1992 2.273438 2.320313 2.25 2.304688 1.445555 31516800
8/4/1992 2.3125 2.328125 2.296875 2.308594 1.448004 31430400
8/5/1992 2.304688 2.304688 2.226563 2.25 1.411253 60150400
8/6/1992 2.234375 2.25 2.195313 2.234375 1.401453 3705600
8/7/1992 2.234375 2.304688 2.203125 2.210938 1.386753 55008000
8/10/1992 2.21875 2.265625 2.210938 2.214844 1.389203 42067200
8/11/1992 2.226563 2.246094 2.1875 2.230469 1.399003 33436800
8/12/1992 2.242188 2.265625 2.210938 2.21875 1.391653 30441600
8/13/1992 2.226563 2.242188 2.203125 2.214844 1.389203 28227200
8/14/1992 2.21875 2.242188 2.210938 2.21875 1.391653 33942400
8/17/1992 2.210938 2.21875 2.171875 2.171875 1.362251 63318400
8/18/1992 2.15625 2.210938 2.125 2.171875 1.362251 66313600
8/19/1992 2.171875 2.203125 2.148438 2.164063 1.357351 27433600
8/20/1992 2.171875 2.210938 2.15625 2.199219 1.379402 36534400
8/21/1992 2.203125 2.214844 2.15625 2.179688 1.367152 52710400
8/24/1992 2.175781 2.1875 2.148438 2.15625 1.352451 42800000
8/25/1992 2.148438 2.210938 2.140625 2.199219 1.379402 37123200
 8/26/1992 2.195313 2.257813 2.195313 2.238281 1.403902 50016000
8/27/1992 2.25 2.3125 2.25 2.300781 1.443104 88028800
8/28/1992 2.296875 2.328125 2.296875 2.324219 1.457805 49468800
8/31/1992 2.320313 2.34375 2.296875 2.328125 1.460255 25651200
9/1/1992 2.3125 2.332031 2.289063 2.328125 1.460255 30825600
9/2/1992 2.328125 2.367188 2.304688 2.355469 1.477406 61955200
9/3/1992 2.367188 2.414063 2.359375 2.394531 1.501907 85296000
9/4/1992 2.382813 2.390625 2.359375 2.375 1.489656 28585600
9/8/1992 2.375 2.402344 2.351563 2.398438 1.504357 49376000
9/9/1992 2.398438 2.449219 2.390625 2.441406 1.531307 60982400
9/10/1992 2.445313 2.46875 2.421875 2.46875 1.548459 53302400
9/11/1992 2.453125 2.476563 2.4375 2.460938 1.543558 30796800
9/14/1992 2.492188 2.5625 2.492188 2.554688 1.602361 95100800
9/15/1992 2.546875 2.554688 2.5 2.539063 1.59256 44614400
9/16/1992 2.492188 2.554688 2.484375 2.511719 1.575409 35708800
9/17/1992 2.515625 2.546875 2.507813 2.535156 1.59011 23590400
9/18/1992 2.539063 2.546875 2.449219 2.496094 1.565609 71683200
9/21/1992 2.460938 2.484375 2.445313 2.472656 1.550908 31811200
9/22/1992 2.46875 2.472656 2.421875 2.429688 1.523957 30777600
9/23/1992 2.429688 2.492188 2.421875 2.472656 1.550908 37654400
9/24/1992 2.476563 2.515625 2.476563 2.507813 1.572959 36953600
9/25/1992 2.507813 2.511719 2.375 2.460938 1.543558 41817600
9/28/1992 2.390625 2.445313 2.382813 2.40625 1.509257 52854400
9/29/1992 2.40625 2.46875 2.40625 2.460938 1.543558 39392000
9/30/1992 2.492188 2.515625 2.460938 2.515625 1.57786 59843200
10/1/1992 2.5 2.53125 2.484375 2.488281 1.560708 47804800
10/2/1992 2.476563 2.492188 2.4375 2.460938 1.543558 36803200
10/5/1992 2.453125 2.554688 2.367188 2.554688 1.602361 71347200
10/6/1992 2.570313 2.609375 2.539063 2.578125 1.617061 74316800
10/7/1992 2.578125 2.632813 2.53125 2.535156 1.59011 58153600
10/8/1992 2.570313 2.640625 2.554688 2.605469 1.634211 59532800
10/9/1992 2.609375 2.609375 2.546875 2.574219 1.614611 40182400
10/12/1992 2.59375 2.625 2.585938 2.621094 1.644012 34700800
10/13/1992 2.648438 2.667969 2.601563 2.632813 1.651362 86643200
10/14/1992 2.636719 2.65625 2.59375 2.609375 1.636662 47456000
10/15/1992 2.601563 2.648438 2.585938 2.640625 1.656262 35942400
10/16/1992 2.648438 2.671875 2.617188 2.667969 1.673414 47644800
10/19/1992 2.65625 2.757813 2.65625 2.746094 1.722415 83280000
10/20/1992 2.757813 2.804688 2.71875 2.746094 1.722415 84150400
10/21/1992 2.757813 2.8125 2.742188 2.8125 1.764066 60396800
10/22/1992 2.8125 2.820313 2.757813 2.804688 1.759166 49174400
10/23/1992 2.820313 2.820313 2.757813 2.769531 1.737115 46006400
10/26/1992 2.765625 2.820313 2.742188 2.8125 1.764066 40121600
10/27/1992 2.8125 2.820313 2.734375 2.75 1.724865 49116800
10/28/1992 2.757813 2.773438 2.726563 2.765625 1.734665 36172800
10/29/1992 2.773438 2.8125 2.765625 2.8125 1.764066 32774400
10/30/1992 2.808594 2.8125 2.765625 2.773438 1.739565 24998400
11/2/1992 2.78125 2.8125 2.742188 2.800781 1.756715 31091200
11/3/1992 2.796875 2.804688 2.738281 2.757813 1.729765 35267200
11/4/1992 2.757813 2.804688 2.75 2.765625 1.734665 23657600
11/5/1992 2.78125 2.882813 2.757813 2.871094 1.800817 90361600
11/6/1992 2.867188 2.914063 2.851563 2.898438 1.817968 61155200
11/9/1992 2.898438 2.898438 2.828125 2.871094 1.800817 54796800
11/10/1992 2.875 2.914063 2.859375 2.902344 1.820419 38710400
11/11/1992 2.898438 2.96875 2.882813 2.929688 1.837569 60748800
11/12/1992 2.929688 2.945313 2.875 2.921875 1.832668 46960000
11/13/1992 2.921875 2.929688 2.890625 2.914063 1.827769 25811200
11/16/1992 2.90625 2.921875 2.882813 2.898438 1.817968 19312000
11/17/1992 2.902344 2.9375 2.789063 2.8125 1.764066 56649600
11/18/1992 2.828125 2.890625 2.808594 2.875 1.803267 33273600
11/19/1992 2.882813 2.96875 2.882813 2.9375 1.84247 46857600
11/20/1992 2.9375 2.96875 2.929688 2.96875 1.862072 41113600
11/23/1992 2.820313 2.867188 2.726563 2.765625 1.734665 309884800
11/24/1992 2.851563 2.898438 2.789063 2.859375 1.793468 145513600
11/25/1992 2.875 2.890625 2.820313 2.847656 1.786117 53152000
11/27/1992 2.859375 2.890625 2.84375 2.867188 1.798368 17593600
11/30/1992 2.890625 2.914063 2.867188 2.910156 1.825319 35251200
12/1/1992 2.898438 2.921875 2.875 2.910156 1.825319 33593600
12/2/1992 2.90625 2.921875 2.828125 2.835938 1.778768 49881600
12/3/1992 2.835938 2.890625 2.828125 2.863281 1.795917 26048000
12/4/1992 2.859375 2.890625 2.851563 2.867188 1.798368 23548800
12/7/1992 2.875 2.921875 2.84375 2.917969 1.830219 46422400
12/8/1992 2.929688 2.9375 2.859375 2.890625 1.813068 26908800
12/9/1992 2.867188 2.914063 2.851563 2.875 1.803267 26048000
12/10/1992 2.8125 2.867188 2.765625 2.78125 1.744465 89296000
12/11/1992 2.765625 2.78125 2.679688 2.699219 1.693013 112934400
12/14/1992 2.710938 2.757813 2.703125 2.722656 1.707714 51286400
12/15/1992 2.726563 2.742188 2.671875 2.699219 1.693013 45289600
12/16/1992 2.703125 2.757813 2.664063 2.71875 1.705264 73792000
12/17/1992 2.726563 2.820313 2.71875 2.8125 1.764066 51859200
12/18/1992 2.78125 2.820313 2.765625 2.8125 1.764066 74387200
12/21/1992 2.804688 2.875 2.789063 2.828125 1.773867 64928000
12/22/1992 2.84375 2.859375 2.71875 2.742188 1.719966 56928000
12/23/1992 2.75 2.757813 2.6875 2.726563 1.710165 59974400
12/24/1992 2.726563 2.726563 2.6875 2.726563 1.710165 32723200
12/28/1992 2.726563 2.742188 2.6875 2.734375 1.715065 45731200
12/29/1992 2.726563 2.734375 2.695313 2.703125 1.695464 60035200
12/30/1992 2.710938 2.71875 2.664063 2.683594 1.683213 50860800
12/31/1992 2.6875 2.695313 2.664063 2.667969 1.673414 30851200
1/4/1993 2.65625 2.679688 2.640625 2.660156 1.668513 72646400
1/5/1993 2.65625 2.710938 2.648438 2.703125 1.695464 71529600
1/6/1993 2.71875 2.789063 2.710938 2.78125 1.744465 87440000
1/7/1993 2.78125 2.808594 2.71875 2.726563 1.710165 58748800
1/8/1993 2.726563 2.757813 2.695313 2.722656 1.707714 43977600
1/11/1993 2.726563 2.789063 2.695313 2.785156 1.746915 58348800
1/12/1993 2.78125 2.851563 2.773438 2.804688 1.759166 85129600
1/13/1993 2.796875 2.882813 2.757813 2.851563 1.788568 83696000
1/14/1993 2.882813 2.9375 2.828125 2.851563 1.788568 121264000
1/15/1993 2.734375 2.84375 2.71875 2.804688 1.759166 181958400
1/18/1993 2.796875 2.804688 2.757813 2.789063 1.749366 50611200
1/19/1993 2.78125 2.789063 2.757813 2.761719 1.732215 52960000
1/20/1993 2.765625 2.78125 2.742188 2.761719 1.732215 47968000
1/21/1993 2.742188 2.8125 2.710938 2.796875 1.754266 73363200
1/22/1993 2.804688 2.820313 2.773438 2.792969 1.751816 49088000
1/25/1993 2.789063 2.820313 2.742188 2.765625 1.734665 49609600
1/26/1993 2.765625 2.8125 2.734375 2.75 1.724865 42345600
1/27/1993 2.734375 2.742188 2.671875 2.695313 1.690564 64192000
1/28/1993 2.695313 2.722656 2.648438 2.71875 1.705264 77030400
1/29/1993 2.734375 2.75 2.679688 2.703125 1.695464 39424000
2/1/1993 2.695313 2.75 2.671875 2.734375 1.715065 42854400
2/2/1993 2.730469 2.796875 2.726563 2.78125 1.744465 70371200
2/3/1993 2.796875 2.820313 2.75 2.761719 1.732215 71728000
2/4/1993 2.742188 2.742188 2.640625 2.65625 1.666063 124214400
2/5/1993 2.648438 2.796875 2.570313 2.78125 1.744465 177216000
2/8/1993 2.765625 2.78125 2.65625 2.679688 1.680763 92665600
2/9/1993 2.710938 2.726563 2.609375 2.621094 1.644012 64550400
2/10/1993 2.640625 2.695313 2.625 2.671875 1.675863 39193600
2/11/1993 2.695313 2.703125 2.648438 2.664063 1.670963 31635200
2/12/1993 2.664063 2.664063 2.601563 2.613281 1.639112 34752000
2/16/1993 2.589844 2.617188 2.492188 2.503906 1.570509 91180800
2/17/1993 2.53125 2.539063 2.414063 2.507813 1.572959 121913600
2/18/1993 2.539063 2.585938 2.46875 2.550781 1.599909 138553600
2/19/1993 2.558594 2.5625 2.484375 2.492188 1.563159 97094400
2/22/1993 2.492188 2.53125 2.398438 2.398438 1.504357 76256000
2/23/1993 2.4375 2.515625 2.398438 2.484375 1.558259 105974400
2/24/1993 2.46875 2.625 2.460938 2.621094 1.644012 77548800
2/25/1993 2.578125 2.65625 2.578125 2.636719 1.653812 60806400
2/26/1993 2.632813 2.65625 2.59375 2.605469 1.634211 29833600
3/1/1993 2.617188 2.617188 2.539063 2.546875 1.59746 26432000
 3/2/1993 2.554688 2.648438 2.539063 2.644531 1.658712 38380800
3/3/1993 2.648438 2.671875 2.609375 2.648438 1.661163 42352000
3/4/1993 2.648438 2.648438 2.554688 2.617188 1.641562 56659200
3/5/1993 2.609375 2.65625 2.578125 2.585938 1.621961 35724800
3/8/1993 2.582031 2.640625 2.5625 2.613281 1.639112 48022400
3/9/1993 2.625 2.65625 2.617188 2.632813 1.651362 41312000
3/10/1993 2.640625 2.679688 2.609375 2.65625 1.666063 26592000
3/11/1993 2.664063 2.742188 2.65625 2.703125 1.695464 57779200
3/12/1993 2.6875 2.789063 2.664063 2.78125 1.744465 73580800
3/15/1993 2.789063 2.789063 2.71875 2.738281 1.717515 35347200
3/16/1993 2.757813 2.773438 2.71875 2.742188 1.719966 36336000
3/17/1993 2.710938 2.734375 2.664063 2.667969 1.673414 39644800
3/18/1993 2.679688 2.710938 2.65625 2.664063 1.670963 34406400
3/19/1993 2.679688 2.679688 2.625 2.632813 1.651362 45404800
3/22/1993 2.601563 2.625 2.578125 2.605469 1.634211 34083200
3/23/1993 2.609375 2.65625 2.59375 2.597656 1.629312 34409600
3/24/1993 2.601563 2.710938 2.59375 2.695313 1.690564 50576000
3/25/1993 2.703125 2.757813 2.699219 2.730469 1.712615 43833600
3/26/1993 2.75 2.757813 2.6875 2.707031 1.697914 28380800
3/29/1993 2.710938 2.765625 2.710938 2.71875 1.705264 48262400
3/30/1993 2.765625 2.851563 2.726563 2.84375 1.783667 140777600
3/31/1993 2.851563 2.945313 2.835938 2.890625 1.813068 179660800
4/1/1993 2.890625 2.960938 2.890625 2.90625 1.822868 100412800
4/2/1993 2.867188 2.875 2.804688 2.804688 1.759166 73251200
4/5/1993 2.773438 2.882813 2.75 2.859375 1.793468 61187200
4/6/1993 2.867188 2.90625 2.789063 2.804688 1.759166 55699200
4/7/1993 2.8125 2.828125 2.789063 2.820313 1.768967 39417600
4/8/1993 2.8125 2.820313 2.757813 2.78125 1.744465 40185600
4/12/1993 2.773438 2.851563 2.765625 2.816406 1.766517 48976000
4/13/1993 2.820313 2.882813 2.773438 2.777344 1.742015 53337600
4/14/1993 2.78125 2.820313 2.742188 2.78125 1.744465 38592000
4/15/1993 2.75 2.808594 2.6875 2.722656 1.707714 109152000
4/16/1993 2.726563 2.742188 2.671875 2.71875 1.705264 49600000
4/19/1993 2.71875 2.726563 2.65625 2.71875 1.705264 45673600
4/20/1993 2.710938 2.734375 2.65625 2.710938 1.700364 46009600
4/21/1993 2.710938 2.710938 2.632813 2.652344 1.663613 92528000
4/22/1993 2.640625 2.65625 2.589844 2.601563 1.631761 79872000
4/23/1993 2.59375 2.601563 2.523438 2.542969 1.595011 89296000
4/26/1993 2.546875 2.578125 2.492188 2.511719 1.575409 65376000
4/27/1993 2.515625 2.585938 2.507813 2.578125 1.617061 58208000
4/28/1993 2.59375 2.6875 2.585938 2.6875 1.685663 55372800
4/29/1993 2.679688 2.679688 2.625 2.671875 1.675863 49660800
4/30/1993 2.65625 2.710938 2.65625 2.671875 1.675863 46825600
 5/3/1993 2.671875 2.71875 2.65625 2.691406 1.688113 38096000
5/4/1993 2.710938 2.765625 2.703125 2.75 1.724865 49664000
5/5/1993 2.75 2.8125 2.734375 2.789063 1.749366 51868800
5/6/1993 2.78125 2.804688 2.710938 2.726563 1.710165 47244800
5/7/1993 2.726563 2.742188 2.703125 2.71875 1.705264 31798400
5/10/1993 2.765625 2.8125 2.75 2.785156 1.746915 69091200
5/11/1993 2.757813 2.773438 2.726563 2.742188 1.719966 38220800
5/12/1993 2.734375 2.75 2.679688 2.695313 1.690564 48272000
5/13/1993 2.679688 2.6875 2.640625 2.679688 1.680763 43708800
5/14/1993 2.6875 2.710938 2.648438 2.671875 1.675863 49116800
5/17/1993 2.679688 2.707031 2.664063 2.703125 1.695464 27763200
5/18/1993 2.710938 2.773438 2.703125 2.765625 1.734665 84185600
5/19/1993 2.835938 2.90625 2.796875 2.890625 1.813068 181017600
5/20/1993 2.882813 2.976563 2.875 2.941406 1.84492 150256000
5/21/1993 2.921875 2.945313 2.875 2.890625 1.813068 75500800
5/24/1993 2.882813 2.9375 2.875 2.878906 1.805719 64252800
5/25/1993 2.867188 2.875 2.8125 2.851563 1.788568 36716800
5/26/1993 2.859375 2.976563 2.851563 2.976563 1.86697 87484800
5/27/1993 2.96875 2.984375 2.90625 2.941406 1.84492 95052800
5/28/1993 2.921875 2.929688 2.867188 2.894531 1.815519 35136000
6/1/1993 2.90625 3.0625 2.898438 3.007813 1.886571 173088000
6/2/1993 2.992188 3.046875 2.976563 2.992188 1.876771 70710400
6/3/1993 2.992188 3 2.953125 2.957031 1.854719 23936000
6/4/1993 2.9375 2.953125 2.921875 2.9375 1.84247 32652800
6/7/1993 2.945313 2.992188 2.90625 2.914063 1.827769 52761600
6/8/1993 2.90625 2.914063 2.835938 2.882813 1.808169 48131200
6/9/1993 2.898438 2.90625 2.835938 2.84375 1.783667 62480000
6/10/1993 2.851563 2.890625 2.796875 2.847656 1.786117 56544000
6/11/1993 2.867188 2.890625 2.78125 2.792969 1.751816 67542400
6/14/1993 2.84375 2.882813 2.820313 2.882813 1.808169 40489600
6/15/1993 2.90625 2.90625 2.859375 2.890625 1.813068 42345600
6/16/1993 2.898438 2.914063 2.789063 2.851563 1.788568 66966400
6/17/1993 2.859375 2.867188 2.828125 2.839844 1.781217 28083200
6/18/1993 2.828125 2.851563 2.71875 2.734375 1.715065 75910400
6/21/1993 2.773438 2.789063 2.71875 2.769531 1.737115 68102400
6/22/1993 2.789063 2.804688 2.726563 2.75 1.724865 41062400
6/23/1993 2.75 2.789063 2.742188 2.769531 1.737115 33129600
6/24/1993 2.757813 2.796875 2.726563 2.765625 1.734665 35782400
6/25/1993 2.765625 2.789063 2.710938 2.765625 1.734665 45484800
6/28/1993 2.773438 2.820313 2.765625 2.820313 1.768967 52224000
6/29/1993 2.820313 2.867188 2.765625 2.78125 1.744465 42361600
6/30/1993 2.789063 2.820313 2.726563 2.75 1.724865 56422400
7/1/1993 2.757813 2.765625 2.703125 2.722656 1.707714 57907200
 7/2/1993 2.726563 2.734375 2.703125 2.726563 1.710165 25404800
7/6/1993 2.710938 2.742188 2.664063 2.6875 1.685663 47721600
7/7/1993 2.566406 2.632813 2.539063 2.605469 1.634211 182569600
7/8/1993 2.625 2.671875 2.625 2.652344 1.663613 70105600
7/9/1993 2.65625 2.65625 2.609375 2.644531 1.658712 50000000
7/12/1993 2.648438 2.648438 2.609375 2.617188 1.641562 26540800
7/13/1993 2.625 2.625 2.578125 2.585938 1.621961 36476800
7/14/1993 2.59375 2.671875 2.578125 2.632813 1.651362 43491200
7/15/1993 2.632813 2.632813 2.585938 2.609375 1.636662 34432000
7/16/1993 2.601563 2.601563 2.523438 2.535156 1.59011 86217600
7/19/1993 2.484375 2.507813 2.4375 2.460938 1.543558 122435200
7/20/1993 2.476563 2.515625 2.4375 2.515625 1.57786 74822400
7/21/1993 2.453125 2.46875 2.398438 2.46875 1.548459 178963200
7/22/1993 2.523438 2.554688 2.398438 2.425781 1.521507 147584000
7/23/1993 2.40625 2.445313 2.398438 2.425781 1.521507 92790400
7/26/1993 2.445313 2.476563 2.429688 2.445313 1.533758 65801600
7/27/1993 2.453125 2.460938 2.359375 2.359375 1.479856 112220800
7/28/1993 2.375 2.484375 2.335938 2.445313 1.533758 113459200
7/29/1993 2.4375 2.523438 2.421875 2.46875 1.548459 96534400
7/30/1993 2.28125 2.320313 2.25 2.3125 1.450455 287936000
8/2/1993 2.335938 2.367188 2.257813 2.273438 1.425954 148208000
8/3/1993 2.28125 2.289063 2.25 2.28125 1.430854 85136000
8/4/1993 2.289063 2.304688 2.242188 2.28125 1.430854 94416000
8/5/1993 2.296875 2.34375 2.289063 2.335938 1.465155 67910400
8/6/1993 2.335938 2.371094 2.273438 2.289063 1.435754 71760000
8/9/1993 2.289063 2.3125 2.257813 2.28125 1.430854 70876800
8/10/1993 2.28125 2.289063 2.199219 2.21875 1.391653 192028800
8/11/1993 2.226563 2.28125 2.222656 2.261719 1.418603 95974400
8/12/1993 2.265625 2.328125 2.257813 2.3125 1.450455 77366400
8/13/1993 2.3125 2.367188 2.28125 2.351563 1.474956 61900800
8/16/1993 2.367188 2.445313 2.359375 2.429688 1.523957 78451200
8/17/1993 2.4375 2.453125 2.375 2.414063 1.514158 54272000
8/18/1993 2.429688 2.476563 2.390625 2.414063 1.514158 66012800
8/19/1993 2.414063 2.433594 2.304688 2.320313 1.455355 114742400
8/20/1993 2.296875 2.398438 2.289063 2.382813 1.494557 73683200
8/23/1993 2.359375 2.445313 2.359375 2.40625 1.509257 59472000
8/24/1993 2.390625 2.40625 2.367188 2.371094 1.487206 39417600
8/25/1993 2.34375 2.375 2.277344 2.320313 1.455355 68800000
8/26/1993 2.296875 2.304688 2.234375 2.253906 1.413703 136256000
8/27/1993 2.257813 2.265625 2.226563 2.246094 1.408803 67763200
8/30/1993 2.265625 2.289063 2.242188 2.269531 1.423503 54012800
8/31/1993 2.304688 2.359375 2.296875 2.347656 1.472505 93020800
9/1/1993 2.351563 2.414063 2.34375 2.398438 1.504357 86035200
 9/2/1993 2.414063 2.453125 2.378906 2.394531 1.501907 55497600
9/3/1993 2.390625 2.398438 2.351563 2.367188 1.484756 26800000
9/7/1993 2.367188 2.382813 2.320313 2.335938 1.465155 38659200
9/8/1993 2.3125 2.335938 2.289063 2.328125 1.460255 54777600
9/9/1993 2.34375 2.390625 2.328125 2.382813 1.494557 29856000
9/10/1993 2.40625 2.445313 2.382813 2.4375 1.528858 56540800
9/13/1993 2.453125 2.453125 2.382813 2.386719 1.497006 33481600
9/14/1993 2.375 2.382813 2.320313 2.351563 1.474956 57756800
9/15/1993 2.367188 2.398438 2.324219 2.390625 1.499457 60428800
9/16/1993 2.398438 2.414063 2.367188 2.375 1.489656 25641600
9/17/1993 2.359375 2.390625 2.351563 2.375 1.489656 25286400
9/20/1993 2.382813 2.429688 2.34375 2.363281 1.482305 34691200
9/21/1993 2.359375 2.417969 2.335938 2.375 1.489656 57846400
9/22/1993 2.375 2.4375 2.351563 2.414063 1.514158 72051200
9/23/1993 2.414063 2.476563 2.398438 2.460938 1.543558 72214400
9/24/1993 2.453125 2.523438 2.453125 2.5 1.568059 91481600
9/27/1993 2.554688 2.578125 2.539063 2.570313 1.612161 73472000
9/28/1993 2.570313 2.632813 2.570313 2.625 1.646461 84012800
9/29/1993 2.617188 2.625 2.523438 2.59375 1.626861 87529600
9/30/1993 2.585938 2.601563 2.570313 2.578125 1.617061 38400000
10/1/1993 2.578125 2.601563 2.5625 2.5625 1.60726 46048000
10/4/1993 2.578125 2.625 2.578125 2.582031 1.61951 40505600
10/5/1993 2.585938 2.648438 2.578125 2.601563 1.631761 86931200
10/6/1993 2.601563 2.671875 2.59375 2.652344 1.663613 77321600
10/7/1993 2.65625 2.679688 2.617188 2.628906 1.648912 41596800
10/8/1993 2.632813 2.648438 2.570313 2.640625 1.656262 38086400
10/11/1993 2.640625 2.648438 2.570313 2.625 1.646461 36457600
10/12/1993 2.632813 2.664063 2.570313 2.632813 1.651362 79296000
10/13/1993 2.617188 2.632813 2.539063 2.601563 1.631761 62409600
10/14/1993 2.617188 2.625 2.5625 2.566406 1.60971 63257600
10/15/1993 2.570313 2.59375 2.507813 2.523438 1.58276 126425600
10/18/1993 2.53125 2.601563 2.523438 2.59375 1.626861 67750400
10/19/1993 2.5625 2.625 2.484375 2.507813 1.572959 91392000
10/20/1993 2.515625 2.554688 2.476563 2.53125 1.587659 81590400
10/21/1993 2.460938 2.5 2.4375 2.484375 1.558259 127142400
10/22/1993 2.476563 2.523438 2.476563 2.511719 1.575409 47625600
10/25/1993 2.515625 2.539063 2.46875 2.515625 1.57786 48553600
10/26/1993 2.515625 2.523438 2.476563 2.484375 1.558259 66944000
10/27/1993 2.484375 2.515625 2.484375 2.496094 1.565609 45564800
10/28/1993 2.492188 2.515625 2.460938 2.46875 1.548459 56009600
10/29/1993 2.484375 2.507813 2.476563 2.503906 1.570509 39843200
11/1/1993 2.507813 2.546875 2.492188 2.527344 1.585209 30163200
11/2/1993 2.539063 2.546875 2.484375 2.507813 1.572959 42422400
 11/3/1993 2.5 2.515625 2.429688 2.453125 1.538658 56796800
11/4/1993 2.460938 2.46875 2.390625 2.390625 1.499457 63177600
11/5/1993 2.382813 2.46875 2.375 2.460938 1.543558 56432000
11/8/1993 2.46875 2.484375 2.429688 2.453125 1.538658 28819200
11/9/1993 2.46875 2.5 2.4375 2.445313 1.533758 36320000
11/10/1993 2.5 2.550781 2.46875 2.542969 1.595011 57177600
11/11/1993 2.539063 2.578125 2.53125 2.550781 1.599909 31158400
11/12/1993 2.554688 2.578125 2.554688 2.558594 1.60481 34339200
11/15/1993 2.5625 2.5625 2.515625 2.515625 1.57786 29244800
11/16/1993 2.53125 2.585938 2.515625 2.570313 1.612161 47664000
11/17/1993 2.585938 2.59375 2.523438 2.523438 1.58276 72217600
11/18/1993 2.523438 2.546875 2.5 2.507813 1.572959 48438400
11/19/1993 2.492188 2.507813 2.484375 2.503906 1.570509 38403200
11/22/1993 2.492188 2.492188 2.390625 2.40625 1.509257 80355200
11/23/1993 2.429688 2.453125 2.414063 2.417969 1.516606 98256000
11/24/1993 2.421875 2.492188 2.421875 2.460938 1.543558 32467200
11/26/1993 2.46875 2.476563 2.460938 2.46875 1.548459 6403200
11/29/1993 2.46875 2.5 2.46875 2.484375 1.558259 32105600
11/30/1993 2.453125 2.515625 2.445313 2.5 1.568059 44153600
12/1/1993 2.515625 2.570313 2.515625 2.546875 1.59746 58886400
12/2/1993 2.5625 2.59375 2.554688 2.589844 1.624411 51936000
12/3/1993 2.617188 2.703125 2.609375 2.679688 1.680763 114502400
12/6/1993 2.65625 2.671875 2.625 2.652344 1.663613 59337600
12/7/1993 2.65625 2.6875 2.65625 2.671875 1.675863 32780800
12/8/1993 2.59375 2.617188 2.570313 2.609375 1.636662 105900800
12/9/1993 2.609375 2.609375 2.515625 2.535156 1.59011 61465600
12/10/1993 2.539063 2.570313 2.523438 2.558594 1.60481 19916800
12/13/1993 2.546875 2.5625 2.523438 2.542969 1.595011 20112000
12/14/1993 2.53125 2.546875 2.476563 2.5 1.568059 47414400
12/15/1993 2.5 2.53125 2.492188 2.492188 1.563159 35219200
12/16/1993 2.5 2.53125 2.492188 2.5 1.568059 29113600
12/17/1993 2.515625 2.515625 2.492188 2.515625 1.57786 26112000
12/20/1993 2.53125 2.5625 2.515625 2.5625 1.60726 35462400
12/21/1993 2.5625 2.578125 2.546875 2.578125 1.617061 31008000
12/22/1993 2.570313 2.578125 2.53125 2.535156 1.59011 24169600
12/23/1993 2.53125 2.570313 2.523438 2.527344 1.585209 31820800
12/27/1993 2.523438 2.539063 2.492188 2.515625 1.57786 24537600
12/28/1993 2.515625 2.59375 2.515625 2.585938 1.621961 27776000
12/29/1993 2.585938 2.609375 2.515625 2.546875 1.59746 48988800
12/30/1993 2.554688 2.570313 2.523438 2.539063 1.59256 25328000
12/31/1993 2.53125 2.546875 2.507813 2.519531 1.58031 22995200
1/3/1994 2.515625 2.523438 2.476563 2.503906 1.570509 36646400
1/4/1994 2.507813 2.523438 2.476563 2.515625 1.57786 45302400
 1/5/1994 2.507813 2.578125 2.5 2.570313 1.612161 53974400
1/6/1994 2.582031 2.648438 2.578125 2.644531 1.658712 82006400
1/7/1994 2.632813 2.679688 2.601563 2.664063 1.670963 70832000
1/10/1994 2.65625 2.703125 2.65625 2.679688 1.680763 74185600
1/11/1994 2.65625 2.6875 2.636719 2.664063 1.670963 35360000
1/12/1994 2.65625 2.679688 2.617188 2.671875 1.675863 39488000
1/13/1994 2.648438 2.671875 2.625 2.667969 1.673414 40755200
1/14/1994 2.671875 2.6875 2.648438 2.675781 1.678313 45216000
1/17/1994 2.664063 2.6875 2.640625 2.648438 1.661163 30755200
1/18/1994 2.664063 2.671875 2.625 2.644531 1.658712 43686400
1/19/1994 2.617188 2.632813 2.578125 2.601563 1.631761 76563200
1/20/1994 2.601563 2.699219 2.601563 2.695313 1.690564 145004800
1/21/1994 2.695313 2.71875 2.65625 2.695313 1.690564 99078400
1/24/1994 2.6875 2.71875 2.65625 2.664063 1.670963 38374400
1/25/1994 2.664063 2.667969 2.625 2.660156 1.668513 70361600
1/26/1994 2.65625 2.65625 2.625 2.632813 1.651362 50489600
1/27/1994 2.625 2.648438 2.601563 2.632813 1.651362 51129600
1/28/1994 2.640625 2.671875 2.632813 2.652344 1.663613 41875200
1/31/1994 2.664063 2.683594 2.648438 2.660156 1.668513 62566400
2/1/1994 2.65625 2.679688 2.640625 2.660156 1.668513 44003200
2/2/1994 2.648438 2.671875 2.625 2.625 1.646461 40924800
2/3/1994 2.632813 2.640625 2.609375 2.640625 1.656262 31792000
2/4/1994 2.625 2.640625 2.539063 2.539063 1.59256 78217600
2/7/1994 2.492188 2.539063 2.484375 2.523438 1.58276 118851200
2/8/1994 2.515625 2.515625 2.4375 2.460938 1.543558 149875200
2/9/1994 2.453125 2.507813 2.4375 2.488281 1.560708 98585600
2/10/1994 2.492188 2.523438 2.46875 2.480469 1.555809 66620800
2/11/1994 2.476563 2.484375 2.4375 2.460938 1.543558 53747200
2/14/1994 2.46875 2.484375 2.460938 2.472656 1.550908 55270400
2/15/1994 2.492188 2.507813 2.476563 2.492188 1.563159 28876800
2/16/1994 2.507813 2.507813 2.460938 2.460938 1.543558 43731200
2/17/1994 2.46875 2.484375 2.4375 2.457031 1.541107 85017600
2/18/1994 2.453125 2.523438 2.453125 2.5 1.568059 79465600
2/22/1994 2.5 2.507813 2.453125 2.484375 1.558259 63235200
2/23/1994 2.492188 2.5625 2.445313 2.53125 1.587659 139462400
2/24/1994 2.5 2.523438 2.476563 2.496094 1.565609 82553600
2/25/1994 2.507813 2.539063 2.492188 2.53125 1.587659 52995200
2/28/1994 2.539063 2.59375 2.53125 2.578125 1.617061 55494400
3/1/1994 2.59375 2.601563 2.570313 2.601563 1.631761 48070400
3/2/1994 2.554688 2.59375 2.53125 2.585938 1.621961 68499200
3/3/1994 2.59375 2.601563 2.515625 2.53125 1.587659 31564800
3/4/1994 2.53125 2.546875 2.515625 2.53125 1.587659 25705600
3/7/1994 2.539063 2.570313 2.523438 2.539063 1.59256 30540800
 3/8/1994 2.539063 2.539063 2.492188 2.53125 1.587659 24723200
3/9/1994 2.539063 2.554688 2.5 2.527344 1.585209 37024000
3/10/1994 2.546875 2.570313 2.515625 2.527344 1.585209 46588800
3/11/1994 2.53125 2.570313 2.523438 2.554688 1.602361 34857600
3/14/1994 2.578125 2.632813 2.570313 2.621094 1.644012 69203200
3/15/1994 2.625 2.664063 2.609375 2.652344 1.663613 62934400
3/16/1994 2.65625 2.664063 2.640625 2.648438 1.661163 41286400
3/17/1994 2.648438 2.664063 2.640625 2.640625 1.656262 30992000
3/18/1994 2.640625 2.65625 2.609375 2.648438 1.661163 36857600
3/21/1994 2.65625 2.667969 2.59375 2.601563 1.631761 65078400
3/22/1994 2.570313 2.679688 2.570313 2.648438 1.661163 89024000
3/23/1994 2.664063 2.734375 2.65625 2.695313 1.690564 116441600
3/24/1994 2.679688 2.726563 2.65625 2.726563 1.710165 60166400
3/25/1994 2.71875 2.789063 2.71875 2.734375 1.715065 102051200
3/28/1994 2.734375 2.75 2.617188 2.699219 1.693013 118403200
3/29/1994 2.703125 2.703125 2.578125 2.578125 1.617061 78339200
3/30/1994 2.585938 2.65625 2.578125 2.613281 1.639112 86860800
3/31/1994 2.609375 2.679688 2.578125 2.648438 1.661163 72297600
4/4/1994 2.578125 2.679688 2.5625 2.640625 1.656262 73996800
4/5/1994 2.664063 2.742188 2.65625 2.742188 1.719966 101878400
4/6/1994 2.734375 2.789063 2.726563 2.78125 1.744465 80780800
4/7/1994 2.789063 2.816406 2.773438 2.804688 1.759166 76630400
4/8/1994 2.804688 2.8125 2.710938 2.71875 1.705264 118710400
4/11/1994 2.71875 2.726563 2.6875 2.71875 1.705264 40400000
4/12/1994 2.710938 2.710938 2.625 2.648438 1.661163 84969600
4/13/1994 2.648438 2.671875 2.59375 2.652344 1.663613 69644800
4/14/1994 2.640625 2.664063 2.617188 2.628906 1.648912 53088000
4/15/1994 2.609375 2.664063 2.609375 2.652344 1.663613 35241600
4/18/1994 2.648438 2.679688 2.570313 2.59375 1.626861 78006400
4/19/1994 2.71875 2.796875 2.679688 2.753906 1.727315 291273600
4/20/1994 2.765625 2.800781 2.71875 2.796875 1.754266 104732800
4/21/1994 2.796875 2.867188 2.789063 2.859375 1.793468 141980800
4/22/1994 2.875 2.898438 2.835938 2.867188 1.798368 66060800
4/25/1994 2.875 2.945313 2.859375 2.929688 1.837569 142745600
4/26/1994 2.953125 2.976563 2.9375 2.966797 1.860845 113193600
4/28/1994 2.976563 2.976563 2.867188 2.878906 1.805719 141382400
4/29/1994 2.875 2.921875 2.851563 2.890625 1.813068 56803200
5/2/1994 2.898438 2.986328 2.875 2.984375 1.871871 79260800
5/3/1994 2.976563 2.984375 2.914063 2.921875 1.832668 41929600
5/4/1994 2.929688 2.976563 2.898438 2.972656 1.864519 68889600
5/5/1994 2.976563 3.007813 2.9375 2.949219 1.84982 56374400
5/6/1994 2.914063 2.945313 2.839844 2.890625 1.813068 96403200
5/9/1994 2.867188 2.925781 2.863281 2.882813 1.808169 47600000
5/10/1994 2.90625 2.953125 2.898438 2.9375 1.84247 65305600
5/11/1994 2.9375 2.945313 2.898438 2.921875 1.832668 57433600
5/12/1994 2.921875 2.978027 2.914063 2.953125 1.85227 58998400
5/13/1994 3.046875 3.046875 2.953125 3.015625 1.891472 179920000
5/16/1994 3.007813 3.023438 2.960938 2.96875 1.862072 56633600
5/17/1994 2.96875 2.976563 2.921875 2.957031 1.854719 122464000
5/18/1994 2.976563 3.046875 2.960938 3.033203 1.902496 96953600
5/19/1994 3.039063 3.09375 3.03125 3.074219 1.928223 89651200
5/20/1994 3.0625 3.101563 3.039063 3.054688 1.915972 78140800
5/23/1994 3.0625 3.1875 3.03125 3.160156 1.982125 74947200
5/24/1994 3.203125 3.242188 3.140625 3.195313 2.004174 85144000
5/25/1994 3.1875 3.296875 3.140625 3.28125 2.058078 86003200
5/26/1994 3.296875 3.296875 3.203125 3.25 2.038477 64296000
5/27/1994 3.234375 3.296875 3.203125 3.273438 2.053178 47544000
5/31/1994 3.265625 3.360352 3.242188 3.359375 2.107079 76000000
6/1/1994 3.34375 3.34375 3.273438 3.3125 2.077677 100764800
6/2/1994 3.328125 3.335938 3.25 3.265625 2.048278 60291200
6/3/1994 3.28125 3.34375 3.265625 3.304688 2.072778 86841600
6/6/1994 3.289063 3.414063 3.234375 3.40625 2.13648 764504000
6/7/1994 3.375 3.390625 3.34375 3.351563 2.10218 166171200
6/8/1994 3.351563 3.351563 3.226563 3.25 2.038477 203835200
6/9/1994 3.242188 3.285156 3.234375 3.265625 2.048278 79356800
6/10/1994 3.265625 3.3125 3.242188 3.285156 2.060527 53726400
6/13/1994 3.289063 3.335938 3.242188 3.304688 2.072778 56628800
6/14/1994 3.320313 3.382813 3.3125 3.347656 2.099729 59249600
6/15/1994 3.351563 3.414063 3.328125 3.390625 2.12668 58860800
6/16/1994 3.390625 3.390625 3.34375 3.347656 2.099729 48478400
6/17/1994 3.34375 3.351563 3.304688 3.3125 2.077677 47622400
6/20/1994 3.28125 3.34375 3.273438 3.34375 2.097279 45668800
6/21/1994 3.257813 3.335938 3.25 3.289063 2.062979 86995200
6/22/1994 3.296875 3.3125 3.203125 3.21875 2.018876 82924800
6/23/1994 3.21875 3.265625 3.125 3.132813 1.964973 85979200
6/24/1994 3.125 3.148438 3.078125 3.09375 1.940472 81454400
6/27/1994 3.109375 3.257813 3.085938 3.242188 2.033577 76161600
6/28/1994 3.25 3.296875 3.136719 3.207031 2.011526 99417600
6/29/1994 3.210938 3.242188 3.179688 3.210938 2.013975 53435200
6/30/1994 3.234375 3.257813 3.1875 3.226563 2.023777 40827200
7/1/1994 3.226563 3.234375 3.116211 3.140625 1.969873 66622400
7/5/1994 3.148438 3.1875 3.0625 3.070313 1.925772 40430400
7/6/1994 3.035156 3.0625 2.984375 3.019531 1.893921 89254400
7/7/1994 3.03125 3.15625 2.996094 3.148438 1.974774 89667200
7/8/1994 3.117188 3.179688 3.070313 3.09375 1.940472 48945600
7/11/1994 3.101563 3.101563 2.984375 3.023438 1.896371 85406400
7/12/1994 3.015625 3.015625 2.929688 3 1.881671 83752000
7/13/1994 3.015625 3.09375 2.992188 3.09375 1.940472 82956800
7/14/1994 3.085938 3.101563 3.023438 3.046875 1.911072 81446400
7/15/1994 3.046875 3.085938 3 3.039063 1.906172 45520000
7/18/1994 3.21875 3.234375 3.09375 3.15625 1.979674 150499200
7/19/1994 3.164063 3.164063 3.101563 3.132813 1.964973 70126400
7/20/1994 3.125 3.125 2.992188 3.023438 1.896371 112604800
7/21/1994 3.039063 3.054688 2.96875 2.984375 1.871871 85740800
7/22/1994 3.03125 3.171875 2.953125 3.160156 1.982125 152916800
7/25/1994 3.164063 3.226563 3.140625 3.199219 2.006625 51513600
7/26/1994 3.195313 3.203125 3.109375 3.148438 1.974774 54308800
7/27/1994 3.148438 3.148438 3.09375 3.09375 1.940472 29291200
7/28/1994 3.09375 3.140625 3.078125 3.09375 1.940472 39899200
7/29/1994 3.117188 3.226563 3.101563 3.21875 2.018876 67064000
8/1/1994 3.226563 3.351563 3.21875 3.335938 2.092379 83934400
8/2/1994 3.359375 3.414063 3.289063 3.300781 2.070328 95249600
8/3/1994 3.359375 3.375 3.320313 3.335938 2.092379 58771200
8/4/1994 3.34375 3.351563 3.296875 3.296875 2.067878 40192000
8/5/1994 3.289063 3.304688 3.265625 3.28125 2.058078 31204800
8/8/1994 3.273438 3.3125 3.25 3.3125 2.077677 34537600
8/9/1994 3.3125 3.367188 3.296875 3.34375 2.097279 40198400
8/10/1994 3.34375 3.398438 3.328125 3.382813 2.12178 48646400
8/11/1994 3.367188 3.5 3.367188 3.453125 2.165882 81428800
8/12/1994 3.460938 3.476563 3.429688 3.453125 2.165882 38088000
8/15/1994 3.46875 3.46875 3.398438 3.402344 2.134031 36113600
8/16/1994 3.429688 3.445313 3.375 3.429688 2.151181 56779200
8/17/1994 3.460938 3.515625 3.445313 3.492188 2.190383 79790400
8/18/1994 3.492188 3.523438 3.460938 3.46875 2.175681 61276800
8/19/1994 3.492188 3.5 3.421875 3.429688 2.151181 74761600
8/22/1994 3.4375 3.4375 3.40625 3.414063 2.14138 62835200
8/23/1994 3.414063 3.523438 3.40625 3.46875 2.175681 58363200
8/24/1994 3.46875 3.5 3.46875 3.484375 2.185482 35246400
8/25/1994 3.492188 3.546875 3.484375 3.511719 2.202633 55174400
8/26/1994 3.523438 3.609375 3.515625 3.554688 2.229584 60961600
8/29/1994 3.585938 3.632813 3.5625 3.566406 2.236934 56625600
8/30/1994 3.5625 3.65625 3.539063 3.648438 2.288386 39851200
8/31/1994 3.648438 3.703125 3.609375 3.632813 2.278586 60968000
9/1/1994 3.5625 3.5625 3.484375 3.507813 2.200182 115568000
9/2/1994 3.53125 3.53125 3.484375 3.5 2.195282 46964800
9/6/1994 3.492188 3.515625 3.480469 3.5 2.195282 28804800
9/7/1994 3.515625 3.613281 3.507813 3.554688 2.229584 43588800
9/8/1994 3.5625 3.625 3.5625 3.621094 2.271235 28377600
9/9/1994 3.507813 3.617188 3.492188 3.554688 2.229584 60800000
 9/12/1994 3.570313 3.570313 3.492188 3.507813 2.200182 36238400
9/13/1994 3.523438 3.617188 3.523438 3.597656 2.256535 41134400
9/14/1994 3.609375 3.632813 3.59375 3.601563 2.258986 29968000
9/15/1994 3.601563 3.640625 3.585938 3.640625 2.283485 40640000
9/16/1994 3.625 3.632813 3.546875 3.554688 2.229584 52921600
9/19/1994 3.570313 3.578125 3.539063 3.554688 2.229584 48350400
9/20/1994 3.554688 3.570313 3.496094 3.5 2.195282 40276800
9/21/1994 3.519531 3.585938 3.4375 3.578125 2.244284 82948800
9/22/1994 3.578125 3.59375 3.539063 3.5625 2.234484 44320000
9/23/1994 3.554688 3.59375 3.5 3.5 2.195282 48371200
9/26/1994 3.5 3.5 3.453125 3.472656 2.178131 29921600
9/27/1994 3.46875 3.53125 3.429688 3.53125 2.214883 50585600
9/28/1994 3.539063 3.59375 3.53125 3.5625 2.234484 33355200
9/29/1994 3.554688 3.578125 3.523438 3.53125 2.214883 27105600
9/30/1994 3.53125 3.59375 3.507813 3.507813 2.200182 34608000
10/3/1994 3.507813 3.523438 3.46875 3.492188 2.190383 28833600
10/4/1994 3.5 3.507813 3.429688 3.4375 2.156081 42622400
10/5/1994 3.429688 3.492188 3.382813 3.46875 2.175681 50985600
10/6/1994 3.46875 3.492188 3.390625 3.40625 2.13648 40790400
10/7/1994 3.414063 3.429688 3.367188 3.398438 2.13158 51518400
10/10/1994 3.398438 3.460938 3.398438 3.421875 2.14628 39480000
10/11/1994 3.445313 3.539063 3.445313 3.488281 2.187932 55692800
10/12/1994 3.492188 3.53125 3.484375 3.515625 2.205083 27912000
10/13/1994 3.539063 3.609375 3.539063 3.578125 2.244284 63033600
10/14/1994 3.578125 3.585938 3.449219 3.496094 2.192833 99878400
10/17/1994 3.5 3.515625 3.4375 3.445313 2.160982 31160000
10/18/1994 3.453125 3.546875 3.441406 3.539063 2.219784 52686400
10/19/1994 3.539063 3.625 3.515625 3.601563 2.258986 59488000
10/20/1994 3.640625 3.742188 3.617188 3.726563 2.337388 136558400
10/21/1994 3.703125 3.726563 3.648438 3.710938 2.327587 67099200
10/24/1994 3.71875 3.71875 3.648438 3.679688 2.307987 57145600
10/25/1994 3.671875 3.734375 3.648438 3.730469 2.339838 44780800
10/26/1994 3.742188 3.820313 3.734375 3.8125 2.39129 97904000
10/27/1994 3.820313 3.851563 3.796875 3.851563 2.415792 41238400
10/28/1994 3.851563 3.898438 3.835938 3.882813 2.435392 58414400
10/31/1994 3.890625 3.984375 3.875 3.9375 2.469693 59932800
11/1/1994 3.921875 3.929688 3.882813 3.921875 2.459893 39624000
11/2/1994 3.921875 4.007813 3.90625 3.9375 2.469693 61408000
11/3/1994 3.9375 3.953125 3.898438 3.914063 2.454992 63441600
11/4/1994 3.914063 3.945313 3.832031 3.84375 2.41089 46947200
11/7/1994 3.84375 3.875 3.804688 3.867188 2.425591 47094400
11/8/1994 3.867188 3.992188 3.855469 3.976563 2.494194 43328000
11/9/1994 4.015625 4.039063 3.945313 3.984375 2.499094 60206400
11/10/1994 3.96875 4.023438 3.96875 3.980469 2.496644 24689600
11/11/1994 3.890625 3.917969 3.796875 3.890625 2.440293 132899200
11/14/1994 3.921875 4.03125 3.921875 4.03125 2.528495 48934400
11/15/1994 4.03125 4.070313 4.015625 4.035156 2.530944 52544000
11/16/1994 4.046875 4.054688 4.03125 4.039063 2.533396 30196800
11/17/1994 4.039063 4.046875 3.992188 4.015625 2.518694 33232000
11/18/1994 4.007813 4.046875 4 4.007813 2.513795 25694400
11/21/1994 4.03125 4.046875 3.960938 3.96875 2.489293 35560000
11/22/1994 3.953125 3.992188 3.867188 3.875 2.430491 56358400
11/23/1994 3.851563 3.878906 3.816406 3.84375 2.41089 87507200
11/25/1994 3.859375 3.898438 3.851563 3.890625 2.440293 12563200
11/28/1994 3.90625 3.96875 3.890625 3.960938 2.484394 43449600
11/29/1994 3.976563 4.023438 3.96875 4.007813 2.513795 37673600
11/30/1994 4.015625 4.015625 3.921875 3.929688 2.464793 40934400
12/1/1994 3.914063 3.962891 3.90625 3.910156 2.452541 43096000
12/2/1994 3.921875 3.953125 3.875 3.953125 2.479494 37715200
12/5/1994 3.960938 4.015625 3.945313 3.957031 2.481943 38166400
12/6/1994 3.953125 4.007813 3.9375 3.960938 2.484394 38830400
12/7/1994 3.96875 3.992188 3.9375 3.9375 2.469693 36744000
12/8/1994 3.945313 3.984375 3.890625 3.90625 2.450093 41934400
12/9/1994 3.90625 3.953125 3.890625 3.945313 2.474593 79956800
12/12/1994 3.945313 3.96875 3.851563 3.945313 2.474593 65313600
12/13/1994 3.960938 3.96875 3.890625 3.921875 2.459893 30219200
12/14/1994 3.90625 3.976563 3.90625 3.953125 2.479494 33641600
12/15/1994 3.960938 4.007813 3.9375 3.96875 2.489293 28854400
12/16/1994 3.976563 4.015625 3.950195 3.960938 2.484394 54020800
12/19/1994 3.960938 3.976563 3.90625 3.914063 2.454992 31507200
12/20/1994 3.914063 3.921875 3.671875 3.742188 2.347189 253456000
12/21/1994 3.765625 3.851563 3.757813 3.84375 2.41089 69395200
12/22/1994 3.84375 3.875 3.765625 3.789063 2.37659 57355200
12/23/1994 3.789063 3.835938 3.773438 3.804688 2.38639 19486400
12/27/1994 3.8125 3.851563 3.789063 3.796875 2.381489 20566400
12/28/1994 3.796875 3.8125 3.75 3.8125 2.39129 34961600
12/29/1994 3.804688 3.867188 3.789063 3.863281 2.423141 23446400
12/30/1994 3.867188 3.867188 3.820313 3.820313 2.39619 20686400
1/3/1995 3.84375 3.84375 3.757813 3.761719 2.359439 39545600
1/4/1995 3.765625 3.796875 3.71875 3.789063 2.37659 51611200
1/5/1995 3.804688 3.8125 3.710938 3.726563 2.337388 39824000
1/6/1995 3.742188 3.828125 3.734375 3.789063 2.37659 46681600
1/9/1995 3.804688 3.8125 3.734375 3.765625 2.361889 46000000
1/10/1995 3.789063 3.84375 3.78125 3.8125 2.39129 42184000
1/11/1995 3.820313 3.859375 3.796875 3.835938 2.40599 31512000
1/12/1995 3.828125 3.882813 3.8125 3.828125 2.40109 26996800
1/13/1995 3.875 3.9375 3.867188 3.921875 2.459893 41307200
1/16/1995 3.953125 4.03125 3.9375 4.007813 2.513795 74648000
1/17/1995 4.046875 4.070313 4.023438 4.039063 2.533396 73932800
1/18/1995 4.054688 4.078125 4.015625 4.066406 2.550545 50504000
1/19/1995 4.03125 4.0625 3.964844 3.96875 2.489293 67108800
1/20/1995 3.929688 3.96875 3.828125 3.851563 2.415792 82388800
1/23/1995 3.8125 3.9375 3.78125 3.925781 2.462342 53843200
1/24/1995 3.9375 3.945313 3.875 3.875977 2.431103 36739200
1/25/1995 3.851563 3.890625 3.8125 3.859375 2.42069 52459200
1/26/1995 3.804688 3.8125 3.734375 3.742188 2.347189 80836800
1/27/1995 3.757813 3.765625 3.734375 3.742188 2.347189 58376000
1/30/1995 3.757813 3.757813 3.679688 3.6875 2.312887 55164800
1/31/1995 3.695313 3.734375 3.640625 3.710938 2.327587 59945600
2/1/1995 3.710938 3.796875 3.686523 3.695313 2.317786 66705600
2/2/1995 3.671875 3.710938 3.648438 3.6875 2.312887 46312000
2/3/1995 3.71875 3.78125 3.703125 3.757813 2.356989 60332800
2/6/1995 3.757813 3.820313 3.757813 3.804688 2.38639 48345600
2/7/1995 3.796875 3.820313 3.789063 3.8125 2.39129 33152000
2/8/1995 3.828125 3.875 3.8125 3.867188 2.425591 49150400
2/9/1995 3.882813 3.90625 3.859375 3.867188 2.425591 42398400
2/10/1995 3.875 3.914063 3.84375 3.875 2.430491 49862400
2/13/1995 3.875 3.921875 3.851563 3.875 2.430491 38160000
2/14/1995 3.882813 3.890625 3.84375 3.867188 2.425591 31121600
2/15/1995 3.757813 3.835938 3.726563 3.796875 2.381489 147001600
2/16/1995 3.804688 3.820313 3.765625 3.804688 2.38639 56744000
2/17/1995 3.796875 3.804688 3.765625 3.773438 2.36679 37824000
2/21/1995 3.78125 3.796875 3.71875 3.734375 2.342288 55392000
2/22/1995 3.734375 3.875 3.726563 3.84375 2.41089 60902400
2/23/1995 3.828125 3.882813 3.8125 3.851563 2.415792 59939200
2/24/1995 3.835938 3.867188 3.828125 3.828125 2.40109 34177600
2/27/1995 3.835938 3.875 3.820313 3.859375 2.42069 28592000
2/28/1995 3.867188 3.953125 3.859375 3.9375 2.469693 52544000
3/1/1995 3.945313 4 3.921875 3.953125 2.479494 52032000
3/2/1995 3.953125 3.984375 3.945313 3.984375 2.499094 26038400
3/3/1995 3.976563 3.992188 3.945313 3.976563 2.494194 31776000
3/6/1995 3.953125 4.023438 3.929688 4.019531 2.521144 45156800
3/7/1995 4.023438 4.125977 4.015625 4.083984 2.561571 91750400
3/8/1995 4.109375 4.289063 4.109375 4.28125 2.685301 140096000
3/9/1995 4.28125 4.296875 4.179688 4.242188 2.6608 58238400
3/10/1995 4.242188 4.296875 4.15625 4.285156 2.687751 44324800
3/13/1995 4.289063 4.355469 4.265625 4.3125 2.704902 34550400
3/14/1995 4.335938 4.5 4.328125 4.484375 2.812706 78643200
3/15/1995 4.484375 4.492188 4.398438 4.40625 2.763703 57294400
3/16/1995 4.375 4.40625 4.351563 4.382813 2.749004 47510400
3/17/1995 4.40625 4.484375 4.367188 4.371094 2.741654 59868800
3/20/1995 4.382813 4.46875 4.375 4.445313 2.788205 37772800
3/21/1995 4.453125 4.46875 4.398438 4.402344 2.761254 74772800
3/22/1995 4.40625 4.4375 4.367188 4.433594 2.780854 52464000
3/23/1995 4.460938 4.578125 4.453125 4.546875 2.851907 105286400
3/24/1995 4.578125 4.632813 4.570313 4.617188 2.896008 65683200
3/27/1995 4.546875 4.617188 4.539063 4.5625 2.861708 61008000
3/28/1995 4.554688 4.625 4.554688 4.601563 2.886209 47603200
3/29/1995 4.601563 4.625 4.503906 4.515625 2.832306 65763200
3/30/1995 4.53125 4.546875 4.398438 4.507813 2.827406 75011200
3/31/1995 4.484375 4.507813 4.40625 4.445313 2.788205 63080000
4/3/1995 4.4375 4.460938 4.34375 4.375 2.744103 65617600
4/4/1995 4.390625 4.46875 4.359375 4.367188 2.739203 66689600
4/5/1995 4.367188 4.414063 4.296875 4.414063 2.768605 65792000
4/6/1995 4.414063 4.429688 4.339844 4.375 2.744103 35414400
4/7/1995 4.390625 4.421875 4.34375 4.351563 2.729403 43148800
4/10/1995 4.34375 4.453125 4.335938 4.433594 2.780854 43169600
4/11/1995 4.476563 4.508789 4.445313 4.507813 2.827406 43624000
4/12/1995 4.507813 4.578125 4.421875 4.476563 2.807806 40430400
4/13/1995 4.484375 4.53125 4.445313 4.53125 2.842107 32814400
4/17/1995 4.71875 4.882813 4.71875 4.835938 3.033213 187913600
4/18/1995 4.835938 4.84375 4.75 4.796875 3.008714 75609600
4/19/1995 4.789063 4.8125 4.71875 4.757813 2.984213 59163200
4/20/1995 4.78125 4.804688 4.625 4.703125 2.949911 83913600
4/21/1995 4.726563 4.742188 4.679688 4.6875 2.940111 53555200
4/24/1995 4.710938 4.860352 4.695313 4.859375 3.047914 68089600
4/25/1995 4.851563 5.007813 4.851563 5 3.136118 69371200
4/26/1995 4.984375 5.015625 4.945313 4.976563 3.121418 44305600
4/27/1995 4.976563 5.03125 4.773438 4.914063 3.082215 128844800
4/28/1995 4.929688 5.132813 4.914063 5.109375 3.204721 92104000
5/1/1995 5.117188 5.234375 5.109375 5.132813 3.21942 65550400
5/2/1995 5.132813 5.140625 4.96875 4.972656 3.118967 78099200
5/3/1995 5.015625 5.0625 5.015625 5.054688 3.170419 61566400
5/4/1995 5.09375 5.203125 5.0625 5.09375 3.19492 66524800
5/5/1995 5.085938 5.101563 4.992188 5 3.136118 43707200
5/8/1995 4.992188 5.023438 4.945313 4.992188 3.131219 43988800
5/9/1995 5 5.023438 4.945313 4.988281 3.128767 36748800
5/10/1995 5.007813 5.023438 4.929688 4.953125 3.106716 38688000
5/11/1995 4.945313 5.09375 4.9375 5.085938 3.190021 38673600
5/12/1995 5.085938 5.140625 5.023438 5.046875 3.165519 36192000
5/15/1995 5.039063 5.125 4.992188 5.082031 3.18757 35232000
5/16/1995 5.09375 5.313477 5.09375 5.304688 3.327226 86708800
5/17/1995 5.328125 5.429688 5.320313 5.375 3.371325 66515200
5/18/1995 5.351563 5.421875 5.289063 5.289063 3.317425 58326400
5/19/1995 5.265625 5.34375 5.25 5.335938 3.346827 45190400
5/22/1995 5.335938 5.46875 5.25 5.453125 3.420329 91382400
5/23/1995 5.46875 5.53125 5.376953 5.53125 3.46933 55516800
5/24/1995 5.570313 5.59375 5.4375 5.46875 3.43013 68684800
5/25/1995 5.492188 5.585938 5.445313 5.578125 3.498731 43440000
5/26/1995 5.574219 5.578125 5.4375 5.46875 3.43013 52934400
5/30/1995 5.5 5.523438 5.164063 5.1875 3.253723 99612800
5/31/1995 5.203125 5.296875 5.0625 5.292969 3.319876 119756800
6/1/1995 5.3125 5.351563 5.242188 5.257813 3.297824 61153600
6/2/1995 5.234375 5.257813 5.164063 5.195313 3.258624 55556800
6/5/1995 5.164063 5.335938 5.109375 5.296875 3.322325 55852800
6/6/1995 5.304688 5.375977 5.195313 5.195313 3.258624 49036800
6/7/1995 5.179688 5.296875 5.132813 5.25 3.292922 64590400
6/8/1995 5.257813 5.289063 5.226563 5.257813 3.297824 29320000
6/9/1995 5.234375 5.367188 5.164063 5.304688 3.327226 81214400
6/12/1995 5.289063 5.296875 5.203125 5.234375 3.283124 45832000
6/13/1995 5.257813 5.296875 5.210938 5.242188 3.288024 37691200
6/14/1995 5.210938 5.257813 5.171875 5.238281 3.285574 43096000
6/15/1995 5.25 5.3125 5.242188 5.304688 3.327226 43912000
6/16/1995 5.3125 5.46875 5.304688 5.4375 3.410528 92278400
6/19/1995 5.453125 5.618164 5.429688 5.613281 3.520783 78982400
6/20/1995 5.648438 5.710938 5.609375 5.710938 3.582035 56670400
6/21/1995 5.742188 5.773438 5.625 5.65625 3.547733 57224000
6/22/1995 5.664063 5.75 5.664063 5.742188 3.601635 46296000
6/23/1995 5.671875 5.761719 5.640625 5.695313 3.572235 46356800
6/26/1995 5.6875 5.695313 5.59375 5.609375 3.518332 41048000
6/27/1995 5.59375 5.65625 5.421875 5.429688 3.40563 66004800
6/28/1995 5.421875 5.5625 5.304688 5.492188 3.44483 107286400
6/29/1995 5.5 5.609375 5.5 5.585938 3.503632 57643200
6/30/1995 5.601563 5.6875 5.601563 5.648438 3.542834 53342400
7/3/1995 5.679688 5.695313 5.648438 5.683594 3.564884 16763200
7/5/1995 5.726563 5.75 5.648438 5.667969 3.555085 48547200
7/6/1995 5.664063 5.8125 5.648438 5.796875 3.635936 47070400
7/7/1995 5.804688 5.976563 5.796875 5.976563 3.748642 66699200
7/10/1995 6 6.234375 5.984375 6.179688 3.876046 111982400
7/11/1995 6.1875 6.195313 6.03125 6.03125 3.782943 78227200
7/12/1995 6.046875 6.25 6.046875 6.242188 3.915247 94675200
7/13/1995 6.257813 6.34375 6.132813 6.257813 3.925048 84811200
7/14/1995 6.140625 6.476563 6.125 6.476563 4.062251 89905600
7/17/1995 6.734375 6.828125 6.65625 6.8125 4.272961 155830400
7/18/1995 6.6875 6.695313 6.328125 6.367188 3.993651 289624000
7/19/1995 6.0625 6.171875 5.53125 5.90625 3.70454 305092800
7/20/1995 5.953125 6.085938 5.875 6.007813 3.768241 177848000
7/21/1995 5.875 6 5.734375 5.75 3.606535 169257600
7/24/1995 5.789063 5.859375 5.757813 5.851563 3.67024 94811200
7/25/1995 5.96875 6.101563 5.9375 6.023438 3.778042 109422400
7/26/1995 6.101563 6.132813 5.929688 6 3.763342 77470400
7/27/1995 6.03125 6.101563 6.015625 6.03125 3.782943 52916800
7/28/1995 6 6 5.75 5.789063 3.631039 158468800
7/31/1995 5.820313 5.84375 5.625 5.65625 3.547733 101435200
8/1/1995 5.671875 5.680664 5.492188 5.59375 3.508531 166144000
8/2/1995 5.6875 5.789063 5.5 5.5625 3.48893 129804800
8/3/1995 5.5 5.710938 5.46875 5.695313 3.572235 113536000
8/4/1995 5.710938 5.867188 5.703125 5.867188 3.680038 77705600
8/7/1995 5.90625 5.96875 5.734375 5.851563 3.67024 64273600
8/8/1995 5.882813 5.929688 5.835938 5.84375 3.665336 43913600
8/9/1995 6.109375 6.132813 6 6.03125 3.782943 144384000
8/10/1995 6.0625 6.070313 5.867188 5.882813 3.68984 71883200
8/11/1995 5.921875 6.039063 5.757813 6.03125 3.782943 97195200
8/14/1995 6.054688 6.203125 5.984375 6.171875 3.871146 88872000
8/15/1995 6.203125 6.210938 6.054688 6.148438 3.856446 63267200
8/16/1995 6.148438 6.179688 6.070313 6.171875 3.871146 38118400
8/17/1995 6.179688 6.296875 6.165039 6.195313 3.885847 74564800
8/18/1995 6.230469 6.234375 6.0625 6.070313 3.807443 77502400
8/21/1995 6.09375 6.140625 5.898438 5.90625 3.70454 110491200
8/22/1995 5.945313 6.210938 5.898438 6.207031 3.893198 94320000
8/23/1995 6.25 6.28125 6.09375 6.117188 3.836844 111188800
8/24/1995 6.132813 6.132813 5.96875 6.007813 3.768241 95275200
8/25/1995 6.023438 6.046875 5.898438 5.898438 3.699639 73489600
8/28/1995 5.898438 5.898438 5.617188 5.628906 3.530582 112622400
8/29/1995 5.632813 5.742188 5.4375 5.742188 3.601635 163929600
8/30/1995 5.804688 5.859375 5.71875 5.828125 3.655538 79499200
8/31/1995 5.835938 5.875 5.71875 5.78125 3.626136 38764800
9/1/1995 5.734375 5.75 5.585938 5.609375 3.518332 80262400
9/5/1995 5.679688 5.945313 5.640625 5.9375 3.724143 92052800
9/6/1995 5.953125 6.03125 5.8125 5.84375 3.665336 100265600
9/7/1995 5.890625 6.039063 5.828125 5.914063 3.709439 93932800
9/8/1995 5.859375 5.976563 5.828125 5.96875 3.743742 64417600
9/11/1995 5.960938 6.117188 5.9375 6.101563 3.827044 77408000
9/12/1995 6.109375 6.109375 5.976563 6.015625 3.773141 71155200
9/13/1995 6.007813 6.0625 5.945313 6.007813 3.768241 61208000
9/14/1995 6.007813 6.03125 5.921875 5.929688 3.719239 54230400
9/15/1995 5.921875 5.960938 5.78125 5.839844 3.662889 88316800
9/18/1995 5.828125 5.835938 5.679688 5.75 3.606535 76827200
 9/19/1995 5.75 5.90625 5.71875 5.832031 3.657986 58011200
9/20/1995 5.84375 5.914063 5.789063 5.820313 3.650638 44652800
9/21/1995 5.703125 5.816406 5.65625 5.664063 3.552633 83836800
9/22/1995 5.617188 5.671875 5.5625 5.609375 3.518332 99899200
9/25/1995 5.65625 5.664063 5.53125 5.639648 3.537321 57878400
9/26/1995 5.648438 5.742188 5.507813 5.515625 3.459529 76548800
9/27/1995 5.5 5.546875 5.210938 5.539063 3.474231 140756800
9/28/1995 5.5625 5.71875 5.554688 5.71875 3.586936 105510400
9/29/1995 5.726563 5.796875 5.628906 5.65625 3.547733 95158400
10/2/1995 5.65625 5.679688 5.507813 5.515625 3.459529 67731200
10/3/1995 5.507813 5.578125 5.453125 5.554688 3.484031 80736000
10/4/1995 5.507813 5.507813 5.34375 5.382813 3.376227 73473600
10/5/1995 5.375 5.46875 5.3125 5.46875 3.43013 101289600
10/6/1995 5.46875 5.5625 5.34375 5.367188 3.366427 76616000
10/9/1995 5.304688 5.359375 5.171875 5.195313 3.258624 108614400
10/10/1995 5.078125 5.257813 5.023438 5.234375 3.283124 157644800
10/11/1995 5.367188 5.460938 5.3125 5.414063 3.395828 107009600
10/12/1995 5.4375 5.507813 5.414063 5.476563 3.43503 78700800
10/13/1995 5.53125 5.546875 5.375 5.390625 3.381127 68644800
10/16/1995 5.359375 5.460938 5.34375 5.421875 3.400728 61067200
10/17/1995 5.453125 5.71875 5.421875 5.695313 3.572235 123140800
10/18/1995 6.140625 6.164063 5.929688 5.976563 3.748642 294329600
10/19/1995 5.953125 6.0625 5.921875 6.046875 3.792742 95840000
10/20/1995 6.03125 6.054688 5.929688 5.96875 3.743742 79984000
10/23/1995 5.9375 6.070313 5.90625 6.023438 3.778042 93473600
10/24/1995 6.023438 6.132813 6.023438 6.09375 3.822144 68681600
10/25/1995 6.101563 6.109375 5.992188 5.992188 3.758443 60211200
10/26/1995 5.984375 6.132813 5.960938 6.125 3.841743 82841600
10/27/1995 6.09375 6.258789 6.085938 6.25 3.920146 130683200
10/30/1995 6.203125 6.460938 6.15625 6.421875 4.02795 125464000
10/31/1995 6.4375 6.460938 6.234375 6.25 3.920146 91958400
11/1/1995 6.257813 6.3125 6.140625 6.148438 3.856446 72819200
11/2/1995 6.164063 6.273438 6.140625 6.25 3.920146 63504000
11/3/1995 6.25 6.257813 6.171875 6.21875 3.900546 40635200
11/6/1995 6.0625 6.179688 6.054688 6.085938 3.817245 87729600
11/7/1995 6.03125 6.085938 5.804688 5.8125 3.645737 115921600
11/8/1995 5.867188 5.96875 5.835938 5.953125 3.733941 71280000
11/9/1995 6.03125 6.188477 6 6.1875 3.880944 99814400
11/10/1995 6.15625 6.1875 6.038086 6.054688 3.797643 60819200
11/13/1995 6.039063 6.078125 6.003906 6.019531 3.775592 59003200
11/14/1995 5.992188 6 5.867188 5.875 3.68494 75657600
11/15/1995 5.898438 5.914063 5.742188 5.875 3.68494 108686400
11/16/1995 5.65625 5.740234 5.601563 5.617188 3.523232 195126400
11/17/1995 5.625 5.664063 5.460938 5.460938 3.425229 143803200
11/20/1995 5.523438 5.585938 5.359375 5.375 3.371325 115296000
11/21/1995 5.367188 5.546875 5.265625 5.5 3.44973 130163200
11/22/1995 5.523438 5.59375 5.453125 5.460938 3.425229 65428800
11/24/1995 5.476563 5.515625 5.460938 5.5 3.44973 15014400
11/27/1995 5.539063 5.59375 5.446289 5.453125 3.420329 79100800
11/28/1995 5.4375 5.71875 5.40625 5.71875 3.586936 86537600
11/29/1995 5.742188 5.78125 5.578125 5.609375 3.518332 91067200
11/30/1995 5.59375 5.609375 5.429688 5.445313 3.415428 93512000
12/1/1995 5.445313 5.492188 5.367188 5.390625 3.381127 96124800
12/4/1995 5.382813 5.601563 5.328125 5.492188 3.44483 130436800
12/5/1995 5.492188 5.507813 5.320313 5.375 3.371325 104528000
12/6/1995 5.382813 5.6875 5.375 5.664063 3.552633 145272000
12/7/1995 5.695313 5.75 5.553711 5.65625 3.547733 132876800
12/8/1995 5.789063 5.914063 5.764648 5.90625 3.70454 147041600
12/11/1995 5.90625 5.921875 5.8125 5.820313 3.650638 61924800
12/12/1995 5.8125 5.820313 5.695313 5.710938 3.582035 44739200
12/13/1995 5.695313 5.757813 5.65625 5.734375 3.596735 39577600
12/14/1995 5.765625 5.84375 5.539063 5.546875 3.47913 92822400
12/15/1995 5.570313 5.609375 5.453125 5.523438 3.464431 115470400
12/18/1995 5.523438 5.5625 5.335938 5.4375 3.410528 99460800
12/19/1995 5.460938 5.688477 5.460938 5.679688 3.562434 84340800
12/20/1995 5.695313 5.710938 5.4375 5.445313 3.415428 84980800
12/21/1995 5.484375 5.625 5.460938 5.625 3.528132 60593600
12/22/1995 5.632813 5.679688 5.570313 5.65625 3.547733 36057600
12/26/1995 5.640625 5.703125 5.617188 5.640625 3.537934 34707200
12/27/1995 5.648438 5.664063 5.523438 5.554688 3.484031 40539200
12/28/1995 5.515625 5.53125 5.453125 5.460938 3.425229 49777600
12/29/1995 5.453125 5.546875 5.390625 5.484375 3.43993 52342400
1/2/1996 5.492188 5.609375 5.460938 5.609375 3.518332 57779200
1/3/1996 5.570313 5.632813 5.421875 5.429688 3.40563 62857600
1/4/1996 5.453125 5.46875 5.304688 5.460938 3.425229 102353600
1/5/1996 5.390625 5.476563 5.382813 5.398438 3.386026 62083200
1/8/1996 5.40625 5.476563 5.382813 5.390625 3.381127 11377600
1/9/1996 5.375 5.375 4.992188 5.011719 3.143468 177424000
1/10/1996 5.03125 5.203125 5.030273 5.148438 3.229222 181571200
1/11/1996 5.21875 5.429688 5.195313 5.414063 3.395828 116617600
1/12/1996 5.40625 5.429688 5.242188 5.359375 3.361527 80544000
1/15/1996 5.367188 5.367188 5.117188 5.15625 3.234123 84572800
1/16/1996 5.226563 5.405273 5.203125 5.398438 3.386026 122006400
1/17/1996 5.296875 5.46875 5.289063 5.304688 3.327226 143078400
1/18/1996 5.34375 5.554688 5.3125 5.476563 3.43503 121331200
1/19/1996 5.640625 5.828125 5.601563 5.742188 3.601635 227440000
1/22/1996 5.726563 5.796875 5.679688 5.75 3.606535 82643200
1/23/1996 5.710938 5.734375 5.578125 5.59375 3.508531 66473600
1/24/1996 5.617188 5.78125 5.59375 5.703125 3.577136 92217600
1/25/1996 5.710938 5.726563 5.5625 5.585938 3.503632 59881600
1/26/1996 5.570313 5.679688 5.5625 5.65625 3.547733 50881600
1/29/1996 5.671875 5.703125 5.584961 5.648438 3.542834 39587200
1/30/1996 5.679688 5.710938 5.664063 5.675781 3.559984 45120000
1/31/1996 5.671875 5.789063 5.632813 5.78125 3.626136 68774400
2/1/1996 5.765625 5.890625 5.75 5.882813 3.68984 78587200
2/2/1996 5.875 5.882813 5.757813 5.8125 3.645737 44686400
2/5/1996 5.796875 6.078125 5.796875 6.070313 3.807443 126480000
2/6/1996 6.03125 6.09375 5.976563 6.03125 3.782943 98158400
2/7/1996 6 6.070313 5.967773 6.054688 3.797643 65555200
2/8/1996 6.039063 6.21875 5.96875 6.179688 3.876046 103924800
2/9/1996 6.171875 6.265625 6.15625 6.257813 3.925048 122832000
2/12/1996 6.234375 6.320313 6.195313 6.21875 3.900546 87779200
2/13/1996 6.109375 6.265625 6.09375 6.226563 3.905448 114513600
2/14/1996 6.257813 6.257813 6.148438 6.171875 3.871146 80212800
2/15/1996 6.15625 6.195313 6.109375 6.15625 3.861345 52195200
2/16/1996 6.171875 6.203125 6.117188 6.117188 3.836844 62206400
2/20/1996 6.078125 6.15625 6.054688 6.109375 3.831944 64182400
2/21/1996 6.109375 6.257813 6.09375 6.242188 3.915247 80046400
2/22/1996 6.25 6.414063 6.25 6.40625 4.018153 106500800
2/23/1996 6.414063 6.476563 6.367188 6.46875 4.057353 102640000
2/26/1996 6.4375 6.453125 6.28125 6.289063 3.944649 63696000
2/27/1996 6.296875 6.300781 6.233398 6.257813 3.925048 60958400
2/28/1996 6.296875 6.375 6.242188 6.257813 3.925048 60051200
2/29/1996 6.1875 6.257813 6.160156 6.167969 3.868697 61723200
3/1/1996 6.148438 6.164063 5.914063 5.96875 3.743742 157652800
3/4/1996 6 6.085938 5.96875 6.015625 3.773141 72564800
3/5/1996 6 6.141602 5.984375 6.132813 3.846645 57369600
3/6/1996 6.140625 6.179688 6.0625 6.0625 3.802542 44256000
3/7/1996 6.070313 6.101563 6.039063 6.082031 3.814794 44291200
3/8/1996 5.96875 6.09375 5.921875 5.945313 3.729039 108524800
3/11/1996 5.945313 6.039063 5.945313 6.03125 3.782943 74592000
3/12/1996 6.015625 6.039063 5.921875 5.984375 3.753541 76888000
3/13/1996 6.139648 6.3125 6.109375 6.304688 3.954448 156710400
3/14/1996 6.320313 6.367188 6.226563 6.226563 3.905448 60640000
3/15/1996 6.25 6.445313 6.226563 6.398438 4.01325 121721600
3/18/1996 6.398438 6.617188 6.398438 6.578125 4.125957 119472000
3/19/1996 6.648438 6.691406 6.546875 6.679688 4.189657 92491200
3/20/1996 6.640625 6.664063 6.483398 6.539063 4.101454 92944000
3/21/1996 6.515625 6.523438 6.28125 6.296875 3.949548 66313600
3/22/1996 6.320313 6.339844 6.234375 6.320313 3.96425 48046400
3/25/1996 6.34375 6.398438 6.175781 6.242188 3.915247 63379200
3/26/1996 6.210938 6.429688 6.171875 6.421875 4.02795 79899200
3/27/1996 6.453125 6.5 6.320313 6.40625 4.018153 52729600
3/28/1996 6.367188 6.46875 6.320313 6.390625 4.008349 54955200
3/29/1996 6.398438 6.507813 6.382813 6.445313 4.042653 53508800
4/1/1996 6.446289 6.46875 6.382813 6.421875 4.02795 31692800
4/2/1996 6.421875 6.5625 6.414063 6.539063 4.101454 54396800
4/3/1996 6.507813 6.570313 6.460938 6.53125 4.096555 46072000
4/4/1996 6.539063 6.554688 6.46875 6.523438 4.091654 28961600
4/8/1996 6.40625 6.492188 6.367188 6.484375 4.067153 73753600
4/9/1996 6.5 6.5 6.34375 6.351563 3.98385 66942400
4/10/1996 6.34375 6.4375 6.328125 6.351563 3.98385 51910400
4/11/1996 6.34375 6.398438 6.226563 6.320313 3.96425 62465600
4/12/1996 6.320313 6.351563 6.28125 6.320313 3.96425 33737600
4/15/1996 6.3125 6.476563 6.3125 6.469727 4.057965 50102400
4/16/1996 6.515625 6.59375 6.5 6.578125 4.125957 80116800
4/17/1996 6.578125 6.625 6.519531 6.621094 4.152904 62630400
4/18/1996 6.625 6.828125 6.59375 6.8125 4.272961 133958400
4/19/1996 6.976563 7.007813 6.84375 6.859375 4.302362 169492800
4/22/1996 6.90625 7.085938 6.890625 7.046875 4.419967 92758400
4/23/1996 7.046875 7.078125 6.960938 7.039063 4.415066 57139200
4/24/1996 7.0625 7.070313 6.953125 6.96875 4.370965 69251200
4/25/1996 6.96875 7.109375 6.890625 7.046875 4.419967 63896000
4/26/1996 7.046875 7.117188 7.023438 7.09375 4.449368 54296000
4/29/1996 7.085938 7.09375 7 7.039063 4.415066 34267200
4/30/1996 7.039063 7.078125 6.992188 7.078125 4.439568 28441600
5/1/1996 7.054688 7.203125 7.039063 7.195313 4.51307 65014400
5/2/1996 7.195313 7.203125 6.945313 6.976563 4.375865 87340800
5/3/1996 7.03125 7.15625 6.882813 6.929688 4.346463 75300800
5/6/1996 6.9375 7.023438 6.851563 6.984375 4.380764 75852800
5/7/1996 6.976563 7.09375 6.976563 7.070313 4.434667 47366400
5/8/1996 7.054688 7.148438 6.921875 7.140625 4.478767 77851200
5/9/1996 7.140625 7.195313 7.078125 7.09375 4.449368 47776000
5/10/1996 7.148438 7.196289 7.132813 7.179688 4.503271 43913600
5/13/1996 7.1875 7.429688 7.1875 7.414063 4.650275 95606400
5/14/1996 7.453125 7.5 7.389648 7.4375 4.664976 76832000
5/15/1996 7.4375 7.484375 7.335938 7.351563 4.611073 56323200
5/16/1996 7.25 7.335938 7.226563 7.320313 4.591472 67092800
5/17/1996 7.367188 7.375 7.273438 7.3125 4.58657 35392000
5/20/1996 7.335938 7.367188 7.289063 7.296875 4.576771 38457600
5/21/1996 7.296875 7.304688 7.195313 7.195313 4.51307 42113600
5/22/1996 7.1875 7.328125 7.164063 7.304688 4.581674 45646400
5/23/1996 7.304688 7.445313 7.304688 7.40625 4.645375 51976000
5/24/1996 7.40625 7.4375 7.390625 7.40625 4.645375 26443200
5/28/1996 7.421875 7.446289 7.320313 7.328125 4.596374 43376000
5/29/1996 7.335938 7.390625 7.289063 7.320313 4.591472 33569600
5/30/1996 7.328125 7.390625 7.289063 7.390625 4.635573 33824000
5/31/1996 7.410156 7.460938 7.375 7.421875 4.655174 40259200
6/3/1996 7.421875 7.46875 7.382813 7.398438 4.640476 31684800
6/4/1996 7.414063 7.429688 7.265625 7.367188 4.620875 65852800
6/5/1996 7.375 7.578125 7.367188 7.554688 4.738479 50968000
6/6/1996 7.609375 7.6875 7.484375 7.488281 4.696825 88136000
6/7/1996 7.351563 7.578125 7.351563 7.578125 4.753179 70198400
6/10/1996 7.5625 7.578125 7.499023 7.539063 4.728678 45819200
6/11/1996 7.546875 7.703125 7.539063 7.632813 4.787482 65259200
6/12/1996 7.679688 7.835938 7.671875 7.8125 4.900185 88844800
6/13/1996 7.820313 7.867188 7.734375 7.789063 4.885483 62577600
6/14/1996 7.796875 7.8125 7.679688 7.6875 4.82178 55944000
6/17/1996 7.695313 7.8125 7.648438 7.789063 4.885483 57499200
6/18/1996 7.78125 7.78125 7.625 7.648438 4.797282 74585600
6/19/1996 7.65625 7.695313 7.585938 7.609375 4.77278 73409600
6/20/1996 7.625 7.655273 7.4375 7.609375 4.77278 102228800
6/21/1996 7.648438 7.757813 7.59375 7.742188 4.856083 56806400
6/24/1996 7.75 7.820313 7.6875 7.757813 4.865882 48102400
6/25/1996 7.765625 7.765625 7.585938 7.625 4.782579 41145600
6/26/1996 7.617188 7.625 7.4375 7.53125 4.723779 71457600
6/27/1996 7.53125 7.5625 7.4375 7.496094 4.701727 77582400
6/28/1996 7.53125 7.5625 7.445313 7.507813 4.709077 52000000
7/1/1996 7.515625 7.65625 7.507813 7.644531 4.794829 47862400
7/2/1996 7.648438 7.664063 7.578125 7.601563 4.767879 38548800
7/3/1996 7.601563 7.679688 7.539063 7.570313 4.748277 44243200
7/5/1996 7.507813 7.507813 7.398438 7.398438 4.640476 35331200
7/8/1996 7.40625 7.546875 7.382813 7.519531 4.716426 64432000
7/9/1996 7.554688 7.585938 7.5 7.5 4.704175 35571200
7/10/1996 7.5 7.5 7.382813 7.46875 4.684576 77980800
7/11/1996 7.390625 7.398438 7.109375 7.15625 4.488567 140915200
7/12/1996 7.199219 7.199219 6.905273 7.023438 4.405265 139478400
7/15/1996 7.023438 7.109375 6.867188 6.914063 4.336662 111832000
7/16/1996 6.890625 7.226563 6.71875 7.210938 4.522871 182100800
7/17/1996 7.359375 7.382813 7.226563 7.320313 4.591472 126208000
7/18/1996 7.328125 7.5 7.242188 7.492188 4.699277 98537600
7/19/1996 7.359375 7.601563 7.359375 7.561523 4.742764 99208000
7/22/1996 7.563477 7.59375 7.367188 7.484375 4.694376 144475200
7/23/1996 7.5 7.5 6.890625 7.007813 4.395467 257678400
7/24/1996 6.84375 7.234375 6.84375 7.171875 4.498369 192225600
7/25/1996 7.25 7.421875 7.195313 7.40625 4.645375 100920000
7/26/1996 7.46875 7.46875 7.390625 7.445313 4.669874 59304000
7/29/1996 7.453125 7.492188 7.296875 7.304688 4.581674 56748800
7/30/1996 7.367188 7.421875 7.257813 7.414063 4.650275 66976000
7/31/1996 7.4375 7.476563 7.351563 7.367188 4.620875 56320000
8/1/1996 7.367188 7.554688 7.335938 7.539063 4.728678 96025600
8/2/1996 7.632813 7.742188 7.539063 7.710938 4.836483 109289600
8/5/1996 7.71875 7.734375 7.578125 7.609375 4.77278 55072000
8/6/1996 7.601563 7.757813 7.554688 7.75 4.860982 67388800
8/7/1996 7.773438 7.820313 7.679688 7.796875 4.890384 76790400
8/8/1996 7.757813 7.867188 7.734375 7.828125 4.909985 54379200
8/9/1996 7.796875 7.84375 7.742188 7.78125 4.880586 44313600
8/12/1996 7.765625 7.882813 7.75 7.828125 4.909985 66187200
8/13/1996 7.8125 7.867188 7.710938 7.71875 4.841381 72508800
8/14/1996 7.742188 7.820313 7.734375 7.804688 4.895285 52032000
8/15/1996 7.796875 7.859375 7.773438 7.820313 4.905084 35556800
8/16/1996 7.820313 7.828125 7.734375 7.765625 4.870784 47598400
8/19/1996 7.742188 7.757813 7.640625 7.71875 4.841381 43131200
8/20/1996 7.734375 7.757813 7.703125 7.710938 4.836483 25678400
8/21/1996 7.65625 7.71875 7.609375 7.71875 4.841381 49345600
8/22/1996 7.757813 7.820313 7.71875 7.8125 4.900185 50236800
8/23/1996 7.804688 7.8125 7.703125 7.703125 4.831582 44006400
8/26/1996 7.710938 7.734375 7.671875 7.679688 4.816882 31944000
8/27/1996 7.695313 7.796875 7.6875 7.796875 4.890384 28038400
8/28/1996 7.8125 7.859375 7.804688 7.851563 4.924685 32070400
8/29/1996 7.828125 7.828125 7.726563 7.757813 4.865882 34182400
8/30/1996 7.765625 7.765625 7.65625 7.65625 4.802181 28088000
9/3/1996 7.625 7.710938 7.539063 7.710938 4.836483 48524800
9/4/1996 7.710938 7.726563 7.683594 7.710938 4.836483 27126400
9/5/1996 7.671875 7.671875 7.59375 7.59375 4.762978 40372800
9/6/1996 7.625 7.671875 7.601563 7.65625 4.802181 41921600
9/9/1996 7.65625 7.8125 7.640625 7.804688 4.895285 41747200
9/10/1996 7.796875 7.820313 7.726563 7.773438 4.875683 38904000
9/11/1996 7.746094 7.84375 7.726563 7.820313 4.905084 36387200
9/12/1996 7.84375 8.09375 7.824219 8.039063 5.042289 95944000
9/13/1996 8.101563 8.210938 8.054688 8.1875 5.135392 80137600
9/16/1996 8.195313 8.320313 8.1875 8.21875 5.154993 62409600
9/17/1996 8.304688 8.414063 8.265625 8.367188 5.248097 75624000
9/18/1996 8.375 8.617188 8.328125 8.53125 5.351002 86049600
9/19/1996 8.53125 8.640625 8.484375 8.609375 5.400003 75912000
9/20/1996 8.5625 8.664063 8.492188 8.632813 5.414701 104849600
9/23/1996 8.601563 8.632813 8.515625 8.609375 5.400003 46385600
9/24/1996 8.59375 8.648438 8.507813 8.554688 5.365701 72520000
 9/25/1996 8.59375 8.617188 8.460938 8.476563 5.3167 44067200
9/26/1996 8.484375 8.507813 8.234375 8.25 5.174595 92604800
9/27/1996 8.28125 8.453125 8.203125 8.398438 5.267698 98372800
9/30/1996 8.34375 8.429688 8.234375 8.242188 5.169694 89574400
10/1/1996 8.234375 8.367188 8.179688 8.257813 5.179497 69124800
10/2/1996 8.304688 8.484375 8.273438 8.421875 5.282399 68760000
10/3/1996 8.421875 8.445313 8.351563 8.375 5.252998 58294400
10/4/1996 8.414063 8.539063 8.390625 8.523438 5.346104 45166400
10/7/1996 8.523438 8.632813 8.492188 8.59375 5.390202 42432000
10/8/1996 8.609375 8.609375 8.4375 8.460938 5.306901 48465600
10/9/1996 8.5 8.507813 8.328125 8.40625 5.272599 64955200
10/10/1996 8.359375 8.507813 8.335938 8.359375 5.243197 51739200
10/11/1996 8.414063 8.578125 8.390625 8.570313 5.375503 36523200
10/14/1996 8.585938 8.632813 8.523438 8.539063 5.355902 36091200
10/15/1996 8.671875 8.695313 8.585938 8.679688 5.444105 61206400
10/16/1996 8.671875 8.683594 8.5625 8.625 5.409804 36427200
10/17/1996 8.640625 8.6875 8.46875 8.46875 5.3118 49097600
10/18/1996 8.375 8.4375 8.347656 8.421875 5.282399 69646400
10/21/1996 8.421875 8.5 8.34375 8.375 5.252998 71401600
10/22/1996 8.320313 8.335938 8.203125 8.28125 5.194197 113806400
10/23/1996 8.289063 8.421875 8.234375 8.40625 5.272599 67443200
10/24/1996 8.429688 8.585938 8.367188 8.539063 5.355902 81417600
10/25/1996 8.539063 8.617188 8.507813 8.527344 5.348551 53084800
10/28/1996 8.542969 8.601563 8.515625 8.539063 5.355902 51240000
10/29/1996 8.554688 8.585938 8.429688 8.460938 5.306901 66756800
10/30/1996 8.460938 8.5625 8.429688 8.515625 5.341199 60526400
10/31/1996 8.523438 8.585938 8.507813 8.578125 5.380402 37028800
11/1/1996 8.578125 8.671875 8.53125 8.585938 5.385304 56531200
11/4/1996 8.578125 8.648438 8.546875 8.625 5.409804 36006400
11/5/1996 8.65625 8.84375 8.644531 8.84375 5.547009 86417600
11/6/1996 8.835938 9.03125 8.8125 9.03125 5.664612 71438400
11/7/1996 9.046875 9.132813 8.945313 8.96875 5.625412 76742400
11/8/1996 8.960938 8.96875 8.84375 8.96875 5.625412 67369600
11/11/1996 8.960938 9.046875 8.9375 8.976563 5.630315 38593600
11/12/1996 9 9.117188 8.84375 8.859375 5.556811 81156800
11/13/1996 8.976563 9.109375 8.945313 9.0625 5.684215 90409600
11/14/1996 9.078125 9.351563 9.078125 9.351563 5.865522 114969600
11/15/1996 9.421875 9.429688 9.210938 9.3125 5.841019 104041600
11/18/1996 9.335938 9.484375 9.289063 9.398438 5.894922 98585600
11/19/1996 9.40625 9.742188 9.390625 9.742188 6.110531 104739200
11/20/1996 9.75 9.875 9.578125 9.578125 6.007627 123857600
11/21/1996 9.65625 9.664063 9.375 9.398438 5.894922 130718400
11/22/1996 9.421875 9.53125 9.335938 9.40625 5.899822 94424000
11/25/1996 9.445313 9.601563 9.40625 9.59375 6.017427 75129600
11/26/1996 9.625 9.710938 9.523438 9.609375 6.027227 108238400
11/27/1996 9.632813 9.734375 9.609375 9.71875 6.095828 44446400
11/29/1996 9.71875 9.820313 9.71875 9.804688 6.149733 17152000
12/2/1996 9.84375 9.859375 9.703125 9.859375 6.184031 64502400
12/3/1996 9.898438 9.96875 9.664063 9.667969 6.063979 77563200
12/4/1996 9.695313 9.703125 9.507813 9.578125 6.007627 102542400
12/5/1996 9.585938 9.710938 9.492188 9.5625 5.997827 74950400
12/6/1996 9.3125 9.65625 9.266602 9.554688 5.992928 110238400
12/9/1996 9.796875 10.234375 9.75 10.21875 6.409442 94718400
12/10/1996 10.546875 10.570313 10.21875 10.234375 6.41924 125725600
12/11/1996 10.125 10.453125 10.015625 10.421875 6.536845 113558400
12/12/1996 10.625 10.65625 10.125 10.125 6.350637 78272800
12/13/1996 10.140625 10.25 9.904297 10 6.272236 74532000
12/16/1996 10.03125 10.09375 9.5625 9.59375 6.017427 64883200
12/17/1996 9.578125 10.015625 9.546875 9.984375 6.262437 68944800
12/18/1996 10.171875 10.34375 10 10.328125 6.478041 61796800
12/19/1996 10.5 10.640625 10.375 10.609375 6.65445 94609600
12/20/1996 10.6875 10.703125 10.421875 10.453125 6.556448 90414400
12/23/1996 10.515625 10.59375 10.359375 10.46875 6.566247 36892800
12/24/1996 10.515625 10.640625 10.390625 10.609375 6.65445 16246400
12/26/1996 10.65625 10.765625 10.640625 10.6875 6.703454 27905600
12/27/1996 10.6875 10.71875 10.501953 10.53125 6.605446 19079200
12/30/1996 10.671875 10.703125 10.4375 10.4375 6.546647 27279200
12/31/1996 10.5 10.53125 10.3125 10.328125 6.478041 34367200
1/2/1997 10.390625 10.390625 10.09375 10.203125 6.399638 54480800
1/3/1997 10.28125 10.59375 10.25 10.578125 6.634849 44131200
1/6/1997 10.578125 10.65625 10.390625 10.546875 6.615248 55948000
1/7/1997 10.5625 10.640625 10.421875 10.625 6.664251 36880800
1/8/1997 10.625 10.654297 10.390625 10.421875 6.536845 50593600
1/9/1997 10.46875 10.46875 10.28125 10.296875 6.458443 47763200
1/10/1997 10.25 10.546875 10.203125 10.53125 6.605446 66556800
1/13/1997 10.640625 10.6875 10.4375 10.46875 6.566247 50361600
1/14/1997 10.53125 10.828125 10.53125 10.671875 6.693653 63728000
1/15/1997 10.703125 10.78125 10.546875 10.578125 6.634849 53058400
1/16/1997 10.625 10.890625 10.625 10.75 6.742651 58688000
1/17/1997 10.703125 10.96875 10.6875 10.890625 6.830855 65368800
1/20/1997 10.875 11.609375 10.828125 11.34375 7.11507 146220800
1/21/1997 11.328125 11.882813 11.203125 11.875 7.448286 114592000
1/22/1997 11.890625 12.3125 11.828125 12.171875 7.634489 129236800
1/23/1997 12.265625 12.46875 11.8125 11.84375 7.428678 105048000
1/24/1997 11.890625 12.21875 11.796875 11.992188 7.521789 89817600
1/27/1997 12.0625 12.173828 11.9375 12.015625 7.536483 53263200
1/28/1997 12.296875 12.34375 11.84375 11.953125 7.497284 64656800
1/29/1997 12.09375 12.171875 11.96875 12.15625 7.624688 48933600
1/30/1997 12.28125 12.65625 12.25 12.640625 7.928498 79937600
1/31/1997 12.734375 12.90625 12.609375 12.75 7.9971 86516000
2/3/1997 12.828125 12.923828 12.640625 12.796875 8.0265 60804800
2/4/1997 12.796875 12.90625 12.5625 12.890625 8.085305 56464000
2/5/1997 12.890625 12.9375 12.109375 12.296875 7.712892 110099200
2/6/1997 12.28125 12.296875 12 12.140625 7.614886 102122400
2/7/1997 12.296875 12.5625 12.1875 12.546875 7.869694 62448000
2/10/1997 12.59375 12.6875 12.203125 12.21875 7.663887 66804800
2/11/1997 12.28125 12.328125 11.890625 12.3125 7.72269 88834400
2/12/1997 12.296875 12.5 12.1875 12.484375 7.830493 72001600
2/13/1997 12.5625 12.640625 12.421875 12.5 7.840293 58292000
2/14/1997 12.421875 12.5625 12.203125 12.234375 7.673688 57395200
2/18/1997 12.203125 12.234375 12.03125 12.171875 7.634489 52545600
2/19/1997 12.171875 12.265625 12.0625 12.1875 7.644289 56383200
2/20/1997 12.109375 12.1875 11.890625 11.90625 7.467881 75395200
2/21/1997 11.859375 11.921875 11.75 11.875 7.448286 61131200
2/24/1997 11.78125 12.53125 11.75 12.515625 7.850096 68599200
2/25/1997 12.5 12.626953 12.359375 12.4375 7.801093 63941600
2/26/1997 12.4375 12.546875 12.296875 12.53125 7.859891 48849600
2/27/1997 12.53125 12.53125 12 12.015625 7.536483 56628800
2/28/1997 12.015625 12.296875 11.929688 12.1875 7.644289 78412000
3/3/1997 12.125 12.515625 12.078125 12.4375 7.801093 53874400
3/4/1997 12.40625 12.515625 12.328125 12.390625 7.771693 63920800
3/5/1997 12.4375 12.625 12.40625 12.609375 7.908896 46393600
3/6/1997 12.59375 12.609375 12.216797 12.21875 7.663887 57018400
3/7/1997 12.296875 12.4375 12.0625 12.09375 7.585485 46032000
3/10/1997 12.140625 12.515625 11.992188 12.5 7.840293 45997600
3/11/1997 12.453125 12.570313 12.296875 12.296875 7.712892 47577600
3/12/1997 12.21875 12.4375 12.21875 12.34375 7.742291 43234400
3/13/1997 12.28125 12.515625 12.25 12.453125 7.810896 45505600
3/14/1997 12.46875 12.53125 12.359375 12.375 7.761888 61327200
3/17/1997 12.3125 12.59375 12.25 12.5625 7.879491 83958400
3/18/1997 12.578125 12.601563 12.359375 12.453125 7.810896 59012000
3/19/1997 12.21875 12.28125 11.867188 12.09375 7.585485 111560000
3/20/1997 12.078125 12.21875 11.921875 12 7.526684 81410400
3/21/1997 12.0625 12.140625 11.609375 11.75 7.369879 85829600
3/24/1997 11.640625 11.6875 10.953125 11.265625 7.066066 186269600
3/25/1997 11.328125 11.421875 11.109375 11.289063 7.080765 89701600
3/26/1997 11.34375 11.828125 11.328125 11.78125 7.389476 81270400
3/27/1997 11.890625 12.015625 11.375 11.71875 7.350276 93919200
3/31/1997 11.640625 11.8125 11.40625 11.460938 7.188574 93825600
 4/1/1997 11.265625 11.71875 11.21875 11.65625 7.311075 86680800
4/2/1997 11.609375 11.703125 11.375 11.5 7.21307 63331200
4/3/1997 11.375 11.921875 11.328125 11.890625 7.458078 92252800
4/4/1997 11.71875 12.09375 11.71875 11.773438 7.38458 94964000
4/7/1997 11.953125 12.203125 11.875 11.984375 7.516885 76511200
4/8/1997 12.078125 12.28125 11.9375 12.28125 7.703088 53339200
4/9/1997 12.390625 12.40625 12.21875 12.25 7.683487 73762400
4/10/1997 12.21875 12.21875 11.9375 12.09375 7.585485 67913600
4/11/1997 11.9375 12.15625 11.867188 11.875 7.448286 60033600
4/14/1997 11.84375 12.171875 11.671875 12.171875 7.634489 59107200
4/15/1997 12.234375 12.375 11.984375 12.140625 7.614886 84440000
4/16/1997 12.078125 12.3125 12.03125 12.28125 7.703088 42710400
4/17/1997 12.3125 12.5 12.1875 12.265625 7.69329 71720800
4/18/1997 13 13.453125 12.875 13.453125 8.438119 231764000
4/21/1997 13.375 13.984375 13.265625 13.453125 8.438119 155695200
4/22/1997 13.453125 13.851563 13.4375 13.828125 8.673323 82300000
4/23/1997 13.828125 14.46875 13.796875 14.390625 9.02614 102814400
4/24/1997 14.578125 14.734375 14.09375 14.265625 8.947738 118163200
4/25/1997 14.1875 14.421875 14.15625 14.203125 8.908537 58566400
4/28/1997 14.21875 14.382813 13.953125 14.359375 9.006542 67224000
4/29/1997 14.671875 14.890625 14.5625 14.875 9.329952 73953600
4/30/1997 14.828125 15.328125 14.796875 15.1875 9.525955 90204000
5/1/1997 15.25 15.40625 14.90625 15.125 9.486759 72325600
5/2/1997 15.25 15.4375 14.867188 15.09375 9.467157 96192000
5/5/1997 14.953125 15.09375 14.4375 15.023438 9.423052 111063200
5/6/1997 14.921875 14.96875 14.546875 14.664063 9.197644 74770400
5/7/1997 14.546875 14.875 14.390625 14.4375 9.055541 70532800
5/8/1997 14.40625 14.765625 14.390625 14.546875 9.124141 53834400
5/9/1997 14.75 14.8125 14.46875 14.59375 9.153542 58392000
5/12/1997 14.6875 14.8125 14.625 14.765625 9.261351 42976000
5/13/1997 14.796875 14.90625 14.609375 14.71875 9.231947 49813600
5/14/1997 14.796875 14.828125 14.453125 14.484375 9.084938 60744800
5/15/1997 14.5 14.734375 14.484375 14.640625 9.182942 41861600
5/16/1997 14.546875 14.625 14.359375 14.429688 9.050638 59913600
5/19/1997 14.515625 14.640625 14.390625 14.390625 9.02614 45632000
5/20/1997 14.484375 14.90625 14.40625 14.890625 9.339747 64876800
5/21/1997 15.078125 15.367188 14.96875 15.046875 9.437756 76620000
5/22/1997 15.125 15.203125 14.96875 15.078125 9.457355 33655200
5/23/1997 15.171875 15.375 15.109375 15.359375 9.633763 28904800
5/27/1997 15.34375 15.921875 15.296875 15.828125 9.927773 69036000
5/28/1997 15.90625 15.90625 15.609375 15.734375 9.86897 52241600
5/29/1997 15.90625 16.132813 15.625 15.734375 9.86897 51111200
5/30/1997 14.6875 15.703125 14.6875 15.5 9.721965 83337600
 6/2/1997 15.625 15.6875 15.390625 15.546875 9.751366 38939200
6/3/1997 15.421875 15.4375 15.078125 15.09375 9.467157 41995200
6/4/1997 15.078125 15.28125 14.78125 14.898438 9.344649 54639200
6/5/1997 15.033203 15.1875 14.9375 15.070313 9.452453 35892000
6/6/1997 15.171875 15.539063 15.125 15.507813 9.726864 35964000
6/9/1997 15.609375 15.765625 15.3125 15.640625 9.810166 48200000
6/10/1997 15.640625 15.882813 15.46875 15.601563 9.785668 53135200
6/11/1997 15.601563 15.921875 15.445313 15.875 9.957173 49056800
6/12/1997 15.84375 16.015625 15.671875 15.875 9.957173 44614400
6/13/1997 15.84375 16.257813 15.820313 16.203125 10.162985 50116000
6/16/1997 16.203125 16.421875 16.109375 16.421875 10.300186 40612800
6/17/1997 16.4375 16.867188 16.359375 16.773438 10.520695 53191200
6/18/1997 16.65625 16.6875 16.257813 16.273438 10.207086 55657600
6/19/1997 16.046875 16.34375 16 16.164063 10.138483 65519200
6/20/1997 16.171875 16.421875 16.0625 16.234375 10.182584 64240000
6/23/1997 16.234375 16.4375 16 16.007813 10.04048 35724800
6/24/1997 16.1875 16.515625 16.046875 16.507813 10.354089 39319200
6/25/1997 16.609375 16.65625 16.226563 16.304688 10.226686 49576000
6/26/1997 16.265625 16.351563 15.984375 16.03125 10.055179 37312000
6/27/1997 16.140625 16.25 15.90625 15.9375 9.996376 38198400
6/30/1997 15.984375 16.09375 15.773438 15.796875 9.908171 38286400
7/1/1997 15.804688 15.859375 15.40625 15.617188 9.795465 59377600
7/2/1997 15.703125 16.0625 15.507813 16.046875 10.064981 53237600
7/3/1997 16.257813 16.257813 16.0625 16.195313 10.158082 28764000
7/7/1997 16.328125 16.46875 16.171875 16.1875 10.153183 39320000
7/8/1997 16.171875 16.414063 16.117188 16.40625 10.290388 36007200
7/9/1997 16.5625 16.578125 16.1875 16.34375 10.251185 48266400
7/10/1997 16.3125 16.40625 16.109375 16.234375 10.182584 43780800
7/11/1997 16.28125 16.382813 16.054688 16.21875 10.172784 38094400
7/14/1997 16.351563 17 16.3125 16.992188 10.657901 57424000
7/15/1997 17.257813 17.40625 17.078125 17.308594 10.856359 75503200
7/16/1997 17.796875 18.6875 17.5 18.554688 11.637939 111217600
7/17/1997 18.8125 18.84375 18.3125 18.6875 11.721239 131668000
7/18/1997 18.125 18.421875 17.5 17.5625 11.015613 158927200
7/21/1997 17.609375 17.625 16.71875 16.992188 10.657901 127223200
7/22/1997 17.109375 18.101563 17.09375 18.015625 11.299824 101384000
7/23/1997 18.15625 18.359375 17.625 17.679688 11.089115 95556000
7/24/1997 17.296875 17.546875 16.953125 17.25 10.819608 141855200
7/25/1997 17.3125 17.78125 17.15625 17.3125 10.85881 90308800
7/28/1997 17.40625 17.421875 16.96875 17.125 10.741204 56404000
7/29/1997 17.09375 17.507813 17.015625 17.492188 10.971514 79061600
7/30/1997 17.59375 17.75 17.453125 17.640625 11.064616 78324000
7/31/1997 17.75 17.765625 17.609375 17.671875 11.084218 42240800
 8/1/1997 17.671875 17.726563 17.398438 17.578125 11.025411 58912800
8/4/1997 17.53125 17.75 17.429688 17.695313 11.098917 46312800
8/5/1997 17.78125 18.046875 17.75 17.914063 11.236123 59333600
8/6/1997 17.914063 18.078125 17.78125 17.929688 11.245924 43410400
8/7/1997 18.039063 18.046875 17.75 17.992188 11.285124 43947200
8/8/1997 17.851563 17.890625 17.5 17.5 10.976412 66815200
8/11/1997 17.5 17.53125 17.046875 17.28125 10.839209 72696000
8/12/1997 17.421875 17.46875 16.976563 17 10.662798 60887200
8/13/1997 17.265625 17.28125 16.84375 17.007813 10.667702 66731200
8/14/1997 17 17.09375 16.765625 17.03125 10.682399 45900800
8/15/1997 16.9375 17 16.59375 16.609375 10.417791 51078400
8/18/1997 16.625 16.734375 16.375 16.734375 10.496193 69969600
8/19/1997 16.84375 17.375 16.828125 17.351563 10.88331 91013600
8/20/1997 17.375 17.585938 17.125 17.570313 11.020515 51433600
8/21/1997 17.703125 17.796875 17.1875 17.234375 10.809804 64412000
8/22/1997 16.90625 17.1875 16.765625 17.15625 10.760804 72161600
8/25/1997 17.234375 17.375 16.953125 17.0625 10.702003 38856800
8/26/1997 17 17.109375 16.84375 16.875 10.584402 34327200
8/27/1997 16.90625 16.914063 16.625 16.820313 10.550098 49371200
8/28/1997 16.6875 16.71875 16.5 16.507813 10.354089 43641600
8/29/1997 16.507813 16.734375 16.46875 16.523438 10.363893 37857600
9/2/1997 16.640625 17.1875 16.625 17.148438 10.7559 50112800
9/3/1997 17.203125 17.359375 17.023438 17.070313 10.706903 42872800
9/4/1997 17 17.3125 16.96875 17.273438 10.834309 44476000
9/5/1997 17.382813 17.460938 17.03125 17.164063 10.765705 48398400
9/8/1997 17.21875 17.476563 17.21875 17.414063 10.922511 42416000
9/9/1997 17.40625 17.53125 17.296875 17.4375 10.937214 39465600
9/10/1997 17.359375 17.390625 16.882813 16.890625 10.594196 53294400
9/11/1997 16.875 17.171875 16.609375 17.101563 10.726501 61779200
9/12/1997 17.109375 17.296875 16.953125 17.242188 10.814704 48576000
9/15/1997 16.953125 17.15625 16.328125 16.335938 10.246285 129003200
9/16/1997 16.46875 17.125 16.375 17.046875 10.692205 102538400
9/17/1997 17.078125 17.09375 16.578125 16.648438 10.442295 61609600
9/18/1997 16.78125 16.890625 16.429688 16.53125 10.368792 61077600
9/19/1997 16.53125 16.90625 16.5 16.898438 10.599097 77435200
9/22/1997 16.875 16.984375 16.648438 16.664063 10.452095 43251200
9/23/1997 16.695313 16.9375 16.640625 16.9375 10.623599 39946400
9/24/1997 16.953125 17.007813 16.515625 16.554688 10.38349 60040000
9/25/1997 16.609375 16.765625 16.507813 16.59375 10.407998 39272000
9/26/1997 16.703125 16.71875 16.453125 16.671875 10.456994 36652000
9/29/1997 16.6875 16.84375 16.609375 16.8125 10.545197 27505600
9/30/1997 16.804688 16.96875 16.53125 16.539063 10.373693 43892800
10/1/1997 16.5625 16.8125 16.421875 16.734375 10.496193 61466400
 10/2/1997 16.71875 16.828125 16.59375 16.648438 10.442295 28831200
10/3/1997 16.867188 17.03125 16.671875 16.867188 10.579498 60284800
10/6/1997 16.984375 17.03125 16.78125 16.890625 10.594196 41776800
10/7/1997 16.875 17.210938 16.828125 17.070313 10.706903 54548800
10/8/1997 17.078125 17.382813 17.03125 17.375 10.89801 71196800
10/9/1997 17.3125 17.453125 17.265625 17.367188 10.893109 34672800
10/10/1997 17.289063 17.34375 17.03125 17.0625 10.702003 24893600
10/13/1997 17.125 17.234375 17.070313 17.09375 10.721601 19051200
10/14/1997 17.140625 17.171875 16.921875 17.085938 10.7167 33361600
10/15/1997 16.96875 17 16.859375 16.96875 10.6432 45003200
10/16/1997 17.015625 17.078125 16.53125 16.738281 10.498641 47327200
10/17/1997 16.640625 16.828125 16.296875 16.53125 10.368792 87720000
10/20/1997 16.625 16.90625 15.9375 16.578125 10.39819 154052800
10/21/1997 17.015625 17.404297 16.914063 17.3125 10.85881 115682400
10/22/1997 17.296875 17.3125 16.921875 16.960938 10.638303 55775200
10/23/1997 16.5 17.15625 16.5 16.953125 10.6334 66413600
10/24/1997 17.109375 17.15625 16.65625 16.921875 10.613801 70030400
10/27/1997 16.859375 17.03125 16.078125 16.109375 10.104178 96795200
10/28/1997 16.53125 16.875 15.4375 16.671875 10.456994 160057600
10/29/1997 16.71875 16.882813 16.265625 16.359375 10.260987 85532800
10/30/1997 16.1875 16.421875 16.0625 16.078125 10.084578 72097600
10/31/1997 16.375 16.4375 16.203125 16.25 10.192383 46808800
11/3/1997 16.453125 16.78125 16.414063 16.765625 10.515797 67714400
11/4/1997 16.75 16.867188 16.648438 16.78125 10.525598 49134400
11/5/1997 16.8125 16.828125 16.5625 16.695313 10.471695 42512800
11/6/1997 16.65625 16.6875 16.46875 16.507813 10.354089 40266400
11/7/1997 16.257813 16.5 16.234375 16.445313 10.314883 63628800
11/10/1997 16.453125 16.5625 16.21875 16.273438 10.207086 36764800
11/11/1997 16.304688 16.429688 16.171875 16.328125 10.241384 37013600
11/12/1997 16.265625 16.375 16.125 16.148438 10.12868 45784000
11/13/1997 16.257813 16.453125 16.148438 16.445313 10.314883 60094400
11/14/1997 16.453125 16.734375 16.421875 16.664063 10.452095 46663200
11/17/1997 16.8125 16.976563 16.679688 16.859375 10.574597 60094400
11/18/1997 16.867188 16.9375 16.71875 16.75 10.505997 36683200
11/19/1997 16.703125 16.890625 16.671875 16.882813 10.5893 31720800
11/20/1997 16.90625 17.140625 16.859375 17.109375 10.731401 53680800
11/21/1997 17.226563 17.25 17.046875 17.234375 10.809804 68220800
11/24/1997 17.140625 17.265625 16.9375 16.9375 10.623599 39084000
11/25/1997 16.984375 17.40625 16.96875 17.375 10.89801 56463200
11/26/1997 17.375 17.734375 17.28125 17.695313 11.098917 63053600
11/28/1997 17.65625 17.78125 17.640625 17.6875 11.094019 17392800
12/1/1997 17.742188 18 17.703125 17.976563 11.275324 49006400
12/2/1997 17.945313 18.109375 17.75 17.78125 11.15282 50167200
 12/3/1997 17.710938 18.132813 17.625 18.085938 11.343924 57712000
12/4/1997 18.09375 18.234375 17.78125 17.820313 11.177323 62630400
12/5/1997 17.765625 18.09375 17.765625 17.890625 11.221419 48136000
12/8/1997 17.9375 18.328125 17.890625 18.265625 11.456628 49952800
12/9/1997 18.125 18.171875 17.9375 18.039063 11.314524 51782400
12/10/1997 17.78125 17.90625 17.625 17.78125 11.15282 66434400
12/11/1997 17.546875 17.625 17.359375 17.382813 10.902909 70189600
12/12/1997 17.21875 17.3125 17 17.09375 10.721601 54308000
12/15/1997 17.054688 17.125 16.625 17.015625 10.672606 84305600
12/16/1997 16.984375 17.546875 16.875 17.382813 10.902909 65401600
12/17/1997 17.484375 17.546875 16.9375 16.953125 10.6334 51472000
12/18/1997 16.8125 16.84375 16.296875 16.359375 10.260987 98774400
12/19/1997 16.09375 16.273438 15.78125 16.085938 10.089479 138065600
12/22/1997 16.140625 16.25 15.734375 15.875 9.957173 59063200
12/23/1997 15.882813 16.03125 15.375 15.414063 9.668067 67195200
12/24/1997 15.46875 15.484375 14.75 14.867188 9.325051 88411200
12/26/1997 14.859375 15.09375 14.84375 15.09375 9.467157 32388800
12/29/1997 15.296875 15.84375 15.265625 15.789063 9.903275 67815200
12/30/1997 15.804688 16.375 15.78125 16.28125 10.211987 77864800
12/31/1997 16.375 16.4375 16.125 16.15625 10.133583 46147200
1/2/1998 16.203125 16.4375 16.1875 16.390625 10.280586 39748000
1/5/1998 16.40625 16.703125 15.984375 16.296875 10.221785 80377600
1/6/1998 16.21875 16.625 16.15625 16.390625 10.280586 67834400
1/7/1998 16.234375 16.398438 15.9375 16.195313 10.158082 61492800
1/8/1998 16.078125 16.515625 15.9375 16.3125 10.231585 77619200
1/9/1998 16.257813 16.4375 15.734375 15.875 9.957173 87534400
1/12/1998 15.578125 16.25 15.546875 16.1875 10.153183 78393600
1/13/1998 16.1875 16.53125 16.015625 16.515625 10.358992 66945600
1/14/1998 16.515625 16.5625 16.15625 16.390625 10.280586 54774400
1/15/1998 16.296875 16.625 16.234375 16.539063 10.373693 50622400
1/16/1998 16.546875 16.921875 16.539063 16.90625 10.604001 72943200
1/20/1998 16.765625 17.25 16.75 17.226563 10.804904 64956000
1/21/1998 17.15625 17.304688 16.953125 17.125 10.741204 85567200
1/22/1998 16.945313 17.484375 16.914063 17.328125 10.868607 159139200
1/23/1998 17.34375 17.429688 17.087891 17.28125 10.839209 63312000
1/26/1998 17.484375 17.734375 17.306641 17.71875 11.113623 74277600
1/27/1998 17.796875 18.234375 17.695313 18.148438 11.383128 97540800
1/28/1998 18.28125 18.6875 18.1875 18.625 11.682038 79387200
1/29/1998 18.617188 18.765625 18.4375 18.53125 11.623241 73571200
1/30/1998 18.578125 18.75 18.453125 18.648438 11.696742 50071200
2/2/1998 18.96875 19.390625 18.8125 19.359375 12.142653 98397600
2/3/1998 19.390625 19.515625 19.226563 19.484375 12.221061 61374400
2/4/1998 19.484375 19.75 19.382813 19.601563 12.294559 61940800
 2/5/1998 19.765625 19.84375 19.34375 19.429688 12.186761 67014400
2/6/1998 19.421875 19.78125 19.390625 19.765625 12.397464 50070400
2/9/1998 19.84375 19.859375 19.453125 19.648438 12.323964 54681600
2/10/1998 19.65625 19.9375 19.59375 19.90625 12.485669 48099200
2/11/1998 19.921875 20.007813 19.632813 19.867188 12.461166 76460000
2/12/1998 19.757813 19.867188 19.554688 19.84375 12.446472 76658400
2/13/1998 19.828125 19.84375 19.671875 19.6875 12.348461 42203200
2/17/1998 19.8125 19.8125 19.234375 19.296875 12.103453 85673600
2/18/1998 19.328125 19.5 19.21875 19.328125 12.123057 76608800
2/19/1998 19.4375 19.507813 19.28125 19.359375 12.142653 73773600
2/20/1998 19.4375 19.46875 19.109375 19.390625 12.162256 86092000
2/23/1998 20.234375 20.421875 19.84375 20.40625 12.799275 120803600
2/24/1998 20.84375 21.234375 20.46875 20.53125 12.877682 118302000
2/25/1998 20.859375 21.25 20.765625 21.234375 13.318696 94944400
2/26/1998 21.375 21.421875 21.109375 21.375 13.406907 61388000
2/27/1998 21.390625 21.5 21.140625 21.1875 13.289302 47532400
3/2/1998 21.46875 21.46875 20.765625 20.828125 13.063895 50093600
3/3/1998 20.65625 21.140625 20.640625 21.125 13.250095 50753600
3/4/1998 20.609375 20.953125 20.390625 20.578125 12.907087 71513600
3/5/1998 19.8125 20.359375 19.8125 20.015625 12.554272 92255600
3/6/1998 20.078125 20.6875 20.0625 20.6875 12.975686 51404800
3/9/1998 20.625 20.625 19.875 19.898438 12.480767 52256000
3/10/1998 20.296875 20.375 19.984375 20.375 12.779679 47406400
3/11/1998 20.5 20.5 19.9375 20.171875 12.652267 39838800
3/12/1998 20.625 20.65625 20.203125 20.46875 12.83848 47962000
3/13/1998 20.609375 20.75 20.390625 20.59375 12.916885 32542400
3/16/1998 20.609375 20.6875 20.34375 20.5 12.858084 27979600
3/17/1998 20.421875 20.421875 19.921875 20.09375 12.603273 53842400
3/18/1998 20.015625 20.453125 19.96875 20.4375 12.818884 33887600
3/19/1998 20.375 20.578125 20.3125 20.5 12.858084 30299200
3/20/1998 20.53125 20.75 20.125 20.453125 12.828685 56310000
3/23/1998 20.296875 21.15625 20.265625 20.96875 13.152093 55050000
3/24/1998 21.046875 21.265625 20.859375 21.234375 13.318696 32281600
3/25/1998 22.625 22.734375 21.8125 22.203125 13.926331 124244800
3/26/1998 22.125 22.390625 21.875 22.0625 13.838116 45441200
3/27/1998 22.34375 22.34375 21.890625 21.953125 13.769518 38924000
3/30/1998 22.015625 22.15625 21.78125 21.984375 13.789122 27463200
3/31/1998 22.15625 22.4375 22.125 22.375 14.034125 38177200
4/1/1998 22.453125 22.65625 22.125 22.59375 14.171334 36835600
4/2/1998 22.671875 22.984375 22.46875 22.828125 14.318338 41414800
4/3/1998 23 23.265625 22.875 23.25 14.582948 40987600
4/6/1998 23.15625 23.15625 22.265625 22.484375 14.102734 74232000
4/7/1998 22.328125 22.65625 21.6875 21.8125 13.681317 62630800
 4/8/1998 21.6875 22.25 21.65625 22.234375 13.945928 36793200
4/9/1998 21.984375 22.40625 21.875 22.25 13.955718 33619200
4/13/1998 22.203125 22.25 21.6875 22.15625 13.896923 33156400
4/14/1998 22.171875 22.390625 21.875 22.109375 13.867518 28476800
4/15/1998 22.3125 22.84375 22.21875 22.84375 14.328137 40498400
4/16/1998 22.59375 23.015625 22.546875 22.921875 14.377149 39695600
4/17/1998 22.875 23.0625 22.578125 23.03125 14.445748 37402800
4/20/1998 23.09375 23.75 23.046875 23.65625 14.837756 45535200
4/21/1998 23.671875 23.75 23.28125 23.71875 14.876958 51938400
4/22/1998 24 24.78125 23.90625 24.71875 15.504184 80154000
4/23/1998 24.3125 24.34375 23.535156 23.625 14.818162 64215200
4/24/1998 23.375 23.6875 22.96875 23.03125 14.445748 51436000
4/27/1998 22.375 22.632813 22.125 22.578125 14.16153 58752000
4/28/1998 23.03125 23.0625 22.253906 22.46875 14.092926 56668000
4/29/1998 22.515625 22.875 22.40625 22.625 14.190932 50061600
4/30/1998 22.875 22.90625 22.421875 22.53125 14.132133 54473600
5/1/1998 22.546875 22.625 22.03125 22.40625 14.053723 35996000
5/4/1998 22.296875 22.46875 21.984375 22.015625 13.80872 37899600
5/5/1998 21.90625 22.390625 21.75 21.9375 13.759722 50828000
5/6/1998 21.875 21.875 21.5 21.59375 13.544104 48110800
5/7/1998 21.546875 21.5625 20.796875 20.84375 13.073689 78022000
5/8/1998 20.46875 21.53125 20.46875 21.4375 13.446107 96274800
5/11/1998 21.53125 21.546875 21.015625 21.0625 13.210893 51474400
5/12/1998 20.8125 21.4375 20.8125 21.421875 13.436303 64147200
5/13/1998 22.171875 22.1875 21.625 21.734375 13.632314 80680400
5/14/1998 21.46875 22.75 21.453125 22.234375 13.945928 94774400
5/15/1998 22.53125 22.546875 22.1875 22.359375 14.024323 48150800
5/18/1998 21.125 21.625 21.125 21.515625 13.495111 80395600
5/19/1998 21.453125 21.734375 21.390625 21.625 13.563714 52234400
5/20/1998 21.53125 21.71875 21.34375 21.4375 13.446107 35698800
5/21/1998 21.453125 21.84375 21.375 21.59375 13.544104 36680000
5/22/1998 21.65625 21.6875 21.359375 21.390625 13.416707 36129200
5/26/1998 21.328125 21.546875 20.875 20.90625 13.112895 44473600
5/27/1998 20.71875 21.53125 20.71875 21.5 13.485302 58574400
5/28/1998 21.4375 21.59375 21.265625 21.578125 13.534309 30746800
5/29/1998 21.59375 21.625 21.1875 21.203125 13.299096 34091200
6/1/1998 20.96875 21.152344 20.78125 20.9375 13.132495 42436800
6/2/1998 21.015625 21.484375 20.96875 21.375 13.406907 38570800
6/3/1998 21.46875 21.609375 21.03125 21.078125 13.220694 36010800
6/4/1998 21.171875 21.53125 20.90625 21.515625 13.495111 33717600
6/5/1998 21.46875 21.625 21.1875 21.5625 13.524507 34431600
6/8/1998 21.40625 21.578125 21.25 21.421875 13.436303 18886400
6/9/1998 21.328125 21.890625 21.3125 21.765625 13.651913 35690400
6/10/1998 21.65625 22.09375 21.46875 21.5 13.485302 33290400
6/11/1998 21.609375 21.78125 21.28125 21.328125 13.377504 41271200
6/12/1998 21.21875 21.53125 21 21.4375 13.446107 41323600
6/15/1998 21.171875 21.828125 21.140625 21.484375 13.475511 42846000
6/16/1998 21.578125 22.484375 21.375 22.46875 14.092926 61138400
6/17/1998 22.484375 23.09375 22.4375 22.765625 14.279133 76147600
6/18/1998 22.703125 22.9375 22.59375 22.796875 14.298739 39228400
6/19/1998 23.21875 23.6875 23.125 23.671875 14.847564 91226800
6/22/1998 23.6875 23.984375 23.421875 23.953125 15.023961 48969600
6/23/1998 23.953125 25.21875 23.8125 25.1875 15.798193 124675200
6/24/1998 25.421875 26.28125 24.984375 26.234375 16.454821 105724800
6/25/1998 26.46875 26.71875 25.34375 25.390625 15.925602 88969600
6/26/1998 25.5625 26.15625 25.5 26.109375 16.376417 55680400
6/29/1998 26.375 26.921875 26.3125 26.859375 16.84683 65906000
6/30/1998 26.3125 27.140625 26.15625 27.09375 16.993843 77010000
7/1/1998 27.28125 27.53125 26.796875 27.34375 17.15064 53470400
7/2/1998 27.203125 27.28125 26.78125 26.8125 16.817432 27321200
7/6/1998 26.71875 27.015625 26.34375 26.953125 16.90564 35307600
7/7/1998 26.953125 27.140625 26.625 26.984375 16.92524 32422800
7/8/1998 27.03125 27.53125 26.6875 27.46875 17.229044 41553600
7/9/1998 27.5 28 27.4375 27.75 17.405451 43690000
7/10/1998 27.78125 28.3125 27.46875 28.296875 17.74847 45396800
7/13/1998 28.53125 29.5625 28.40625 29.390625 18.43449 69223200
7/14/1998 29.5625 29.6875 28.875 29.125 18.267881 56972400
7/15/1998 29 29.5 28.90625 29.34375 18.405092 48690000
7/16/1998 29.515625 29.71875 29.15625 29.34375 18.405092 65125200
7/17/1998 29.375 29.90625 28.984375 29.484375 18.493294 83108400
7/20/1998 29.546875 29.875 29.203125 29.25 18.346279 45794800
7/21/1998 29.21875 29.75 28.125 28.203125 17.689671 74605200
7/22/1998 28 29.3125 27.96875 29.1875 18.307083 71654400
7/23/1998 29.078125 29.375 28.25 28.25 17.719067 51029600
7/24/1998 28.4375 28.90625 28.125 28.453125 17.84647 60366400
7/27/1998 28.28125 29.1875 27.671875 29.1875 18.307083 58998000
7/28/1998 29 29.21875 28 28.0625 17.60146 78378400
7/29/1998 28.3125 28.5625 27.515625 27.671875 17.356453 59738000
7/30/1998 27.984375 28.40625 27.6875 28.359375 17.787668 72746400
7/31/1998 28.234375 28.378906 27.484375 27.484375 17.238848 53705200
8/3/1998 27.28125 27.71875 26.84375 27.109375 17.003639 73566400
8/4/1998 27.15625 27.40625 26.046875 26.125 16.386221 91412000
8/5/1998 26.03125 26.5625 25.375 26.078125 16.356813 120208800
8/6/1998 25.9375 26.734375 25.90625 26.71875 16.758627 68308000
8/7/1998 26.859375 26.875 26.265625 26.46875 16.601822 54972400
8/10/1998 26.453125 26.578125 26.109375 26.109375 16.376417 46763200
8/11/1998 25.71875 26.09375 25.5 25.859375 16.219606 60976400
8/12/1998 26.078125 26.296875 25.75 26.265625 16.474417 53760000
8/13/1998 26.03125 26.5 25.9375 25.984375 16.298014 51193200
8/14/1998 26.171875 26.265625 25.875 26.0625 16.347021 29566400
8/17/1998 25.875 26.84375 25.75 26.828125 16.827234 54073200
8/18/1998 26.96875 27.953125 26.84375 27.8125 17.444654 70591200
8/19/1998 28.0625 28.1875 27.5625 27.640625 17.336849 55709600
8/20/1998 27.53125 28.1875 27.421875 28.140625 17.650471 49970400
8/21/1998 27.78125 27.96875 27.1875 27.65625 17.346645 59523600
8/24/1998 27.578125 28 27.5 27.59375 17.307444 26319200
8/25/1998 27.84375 28.421875 27.78125 28.203125 17.689671 58026800
8/26/1998 27.8125 28.4375 27.71875 28.140625 17.650471 44804400
8/27/1998 27.640625 28.1875 27.125 27.3125 17.131039 74874000
8/28/1998 27.0625 27.40625 26.1875 26.3125 16.503828 72730000
8/31/1998 26.21875 26.625 23.9375 23.984375 15.043575 132690400
9/1/1998 23.8125 25.4375 23.625 25.3125 15.876593 140112400
9/2/1998 25.453125 26.0625 25.0625 25.140625 15.768795 63438400
9/3/1998 24.6875 25.1875 24.59375 24.8125 15.562988 67506800
9/4/1998 24.921875 25.0625 24.03125 24.15625 15.151366 50890400
9/8/1998 25 25.515625 24.765625 25.492188 15.989292 60625600
9/9/1998 25.5625 26.109375 25.40625 25.5625 16.033396 65480800
9/10/1998 25 25.28125 24.671875 25.1875 15.798193 60758000
9/11/1998 25.28125 26.15625 25.03125 26.0625 16.347021 58989200
9/14/1998 26.234375 26.765625 26.21875 26.5 16.621418 45086800
9/15/1998 26.46875 27.109375 26.28125 27.078125 16.984034 49367600
9/16/1998 26.96875 27.125 26.53125 27.046875 16.964439 42886800
9/17/1998 26.328125 26.625 26.203125 26.234375 16.454821 45178400
9/18/1998 26.4375 26.5625 26.078125 26.34375 16.523422 47361600
9/21/1998 25.625 27.015625 25.59375 26.96875 16.915434 45872000
9/22/1998 27.109375 27.46875 26.6875 27.296875 17.121243 43082000
9/23/1998 27.40625 28.46875 27.125 28.40625 17.817074 65263600
9/24/1998 28.28125 28.65625 27.25 27.53125 17.26825 63521600
9/25/1998 27.28125 28.28125 27.15625 28.265625 17.728867 47878400
9/28/1998 28.25 28.59375 27.4375 27.828125 17.454451 41405200
9/29/1998 27.953125 28.5 27.84375 28.21875 17.699463 48743200
9/30/1998 28.078125 28.390625 27.507813 27.515625 17.258446 38875600
10/1/1998 27.015625 27.375 26 26.015625 16.317621 65442400
10/2/1998 25.84375 26.296875 25.25 26.03125 16.327414 65889600
10/5/1998 25.625 25.71875 24.125 25.296875 15.866796 114937600
10/6/1998 25.625 25.90625 24.34375 24.40625 15.308172 76550000
10/7/1998 24.34375 24.9375 23.34375 23.53125 14.75936 90710400
10/8/1998 22.640625 22.96875 21.9375 22.796875 14.298739 144719200
10/9/1998 23.296875 24.25 23.0625 24.21875 15.190573 72661600
10/12/1998 24.8125 25.25 24.625 24.9375 15.641393 51502800
10/13/1998 24.875 24.9375 23.9375 24.109375 15.121975 47995600
10/14/1998 23.96875 25.34375 23.96875 25.046875 15.709991 62403200
10/15/1998 25.03125 26.40625 24.90625 26.359375 16.533222 66253600
10/16/1998 26.5 26.625 26 26.265625 16.474417 68620000
10/19/1998 26.03125 26.046875 25.28125 25.734375 16.141203 60177600
10/20/1998 25.8125 25.84375 24.90625 25.0625 15.719783 94368400
10/21/1998 26.21875 26.71875 25.765625 26.609375 16.690031 125377200
10/22/1998 26.5 27.53125 26.3125 27.5 17.248646 81910800
10/23/1998 27.25 27.5 26.546875 26.59375 16.680227 59882000
10/26/1998 26.703125 27 26.421875 26.765625 16.788034 59678400
10/27/1998 26.9375 26.96875 26.25 26.359375 16.533222 65434800
10/28/1998 26.21875 26.65625 26.21875 26.421875 16.572428 56808400
10/29/1998 26.359375 26.875 26.359375 26.65625 16.719431 52402800
10/30/1998 26.8125 27.046875 26.28125 26.46875 16.601822 59322800
11/2/1998 26.59375 26.71875 26.25 26.453125 16.592022 48388400
11/3/1998 26.375 26.640625 26.1875 26.296875 16.494022 36546800
11/4/1998 26.453125 26.828125 26.21875 26.375 16.543026 67459600
11/5/1998 26.328125 26.90625 26.3125 26.59375 16.680227 76727200
11/6/1998 26.515625 27.4375 26.484375 27.328125 17.140846 74461200
11/9/1998 27.296875 27.84375 27.203125 27.671875 17.356453 68956800
11/10/1998 27.53125 28.359375 27.515625 28.015625 17.572063 72075600
11/11/1998 28.359375 28.6875 27.71875 27.765625 17.415247 63899200
11/12/1998 27.5625 27.78125 27.125 27.1875 17.052639 38526800
11/13/1998 27.109375 27.625 27.09375 27.5 17.248646 28368800
11/16/1998 27.828125 27.9375 26.875 27.203125 17.062441 42620400
11/17/1998 27.25 28.09375 27.234375 27.96875 17.542665 58744000
11/18/1998 27.390625 27.765625 27.28125 27.4375 17.20945 41691200
11/19/1998 27.265625 28.125 27.265625 27.9375 17.523058 45220800
11/20/1998 28.1875 28.4375 27.8125 28.40625 17.817074 48405200
11/23/1998 28.125 30.046875 28.125 29.796875 18.689297 110870400
11/24/1998 29.671875 31.265625 29.65625 30.421875 19.081316 101114800
11/25/1998 30.671875 31.09375 30.1875 31.0625 19.483137 41394000
11/27/1998 31.28125 32.03125 31.078125 32.015625 20.080959 26335600
11/30/1998 32.34375 32.566406 30.484375 30.5 19.130318 70900000
12/1/1998 30.0625 32.4375 30.03125 32.375 20.306366 86330800
12/2/1998 32.296875 32.4375 31.375 31.6875 19.875145 65759600
12/3/1998 31.71875 32.234375 30.5 30.53125 19.149925 51426800
12/4/1998 31.234375 31.84375 31 31.84375 19.973148 44352000
12/7/1998 31.921875 33.4375 31.6875 33.390625 20.94339 89809200
12/8/1998 33.21875 33.5625 32.4375 32.796875 20.570967 77585200
12/9/1998 33.03125 33.453125 32.5 33.40625 20.95319 44781600
12/10/1998 33.28125 33.65625 32.84375 32.890625 20.629766 57015600
12/11/1998 32.75 33.671875 32.6875 33.5 21.011993 51728800
12/14/1998 33.1875 33.4375 31.921875 31.984375 20.061356 64077600
12/15/1998 32.328125 33 32.3125 32.96875 20.678772 51719600
12/16/1998 33.125 33.78125 32.28125 33.4375 20.972788 60024000
12/17/1998 33.546875 33.71875 33.0625 33.59375 21.070787 46963600
12/18/1998 33.75 34.5625 33.53125 34.453125 21.609808 59648000
12/21/1998 34.65625 35.546875 34.4375 35.109375 22.021429 48112000
12/22/1998 35.125 35.125 34.34375 34.609375 21.707821 41350000
12/23/1998 35.09375 35.953125 34.84375 35.890625 22.51145 34940000
12/24/1998 35.90625 36 35.375 35.4375 22.227245 13832400
12/28/1998 35.75 35.90625 35.375 35.59375 22.325243 23636400
12/29/1998 35.640625 35.640625 34.90625 35.125 22.031225 29651600
12/30/1998 35.21875 35.839844 34.71875 34.75 21.796021 34942800
12/31/1998 34.796875 35 34.5 34.671875 21.747019 23834400
1/4/1999 34.902344 36.3125 34.84375 35.25 22.109625 69305200
1/5/1999 35.46875 37 35.359375 36.625 22.972057 64281600
1/6/1999 37.375 37.875 36.6875 37.8125 23.716887 69064800
1/7/1999 37.4375 37.65625 37.0625 37.625 23.599287 51150400
1/8/1999 38.046875 38.125 36.75 37.46875 23.501282 50244800
1/11/1999 37.71875 37.734375 36.0625 36.875 23.128868 46463200
1/12/1999 37.03125 37.03125 35.25 35.546875 22.295845 57907200
1/13/1999 34 36.9375 34 35.953125 22.550648 75346000
1/14/1999 36.3125 36.390625 35.375 35.4375 22.227245 59214000
1/15/1999 35.734375 37.5 35.34375 37.4375 23.481682 59344000
1/19/1999 37.84375 39.59375 37.71875 38.90625 24.40292 102741600
1/20/1999 41.734375 41.9375 40.621094 40.65625 25.500565 125481200
1/21/1999 40.4375 40.828125 39.4375 39.578125 24.824348 80077200
1/22/1999 38.90625 40.058594 38.8125 39.0625 24.500914 82160000
1/25/1999 40.421875 40.828125 39.78125 40.46875 25.382946 103076400
1/26/1999 41.375 42.9375 41.125 42.890625 26.902014 120203200
1/27/1999 43.125 43.609375 42.125 42.15625 26.441387 98048000
1/28/1999 42.9375 43.515625 42.453125 43.5 27.284227 78838400
1/29/1999 43.6875 43.78125 42.71875 43.75 27.441036 79571600
2/1/1999 43.859375 43.984375 42.703125 43.234375 27.117622 81729200
2/2/1999 43.125 43.140625 41.5625 41.90625 26.284594 91965600
2/3/1999 41.59375 42.46875 41.5 41.703125 26.157202 73749200
2/4/1999 42.03125 42.09375 39.71875 39.765625 24.941933 89151600
2/5/1999 40.0625 40.40625 38.71875 40 25.088943 127945200
2/8/1999 40.640625 41.390625 40.40625 41.3125 25.912165 109866800
2/9/1999 41.234375 41.6875 39.9375 40.015625 25.098749 77293600
2/10/1999 39.96875 41.09375 39.65625 40.15625 25.186956 73694000
2/11/1999 40.6875 40.96875 40.09375 40.6875 25.520166 60366000
2/12/1999 40.421875 40.921875 39.28125 39.4375 24.736126 62930400
2/16/1999 39.9375 39.96875 38.640625 39.0625 24.500914 73666800
2/17/1999 38.234375 38.53125 37.125 37.5 23.520889 101215600
2/18/1999 37.734375 37.84375 35.996094 36.4375 22.854456 117035200
2/19/1999 36.859375 37.3125 36.4375 36.9375 23.168066 73085600
2/22/1999 37.0625 37.25 36.1875 37.203125 23.334675 92514400
2/23/1999 38.234375 38.90625 37.625 38.859375 24.373522 95106800
2/24/1999 39.109375 39.84375 38.1875 38.21875 23.971708 67696800
2/25/1999 38.09375 38.4375 37.40625 38.375 24.06971 70817200
2/26/1999 38.09375 38.125 37.375 37.53125 23.540489 59273200
3/1/1999 37.390625 38.140625 37.375 37.9375 23.7953 58332000
3/2/1999 37.96875 38.53125 36.90625 37.140625 23.295483 58569600
3/3/1999 37.25 37.671875 36.765625 37.40625 23.462088 76798400
3/4/1999 37.78125 38.375 37.03125 38.0625 23.873703 61696400
3/5/1999 38.6875 38.84375 38.28125 38.734375 24.295118 47302800
3/8/1999 38.875 39.808594 38.75 39.75 24.932137 46726000
3/9/1999 39.96875 41.1875 39.9375 40.453125 25.373159 90129600
3/10/1999 40.578125 40.625 39.796875 40.34375 25.304533 53114800
3/11/1999 40.25 41.140625 39.828125 40.359375 25.314348 62948400
3/12/1999 40.65625 40.6875 39.203125 40.046875 25.118345 73395200
3/15/1999 40.140625 41.5 39.46875 41.46875 26.010172 60609600
3/16/1999 41.375 42.5 41.0625 42.265625 26.509989 68554000
3/17/1999 42.265625 42.359375 41.6875 41.78125 26.206184 44919600
3/18/1999 41.609375 43.140625 41.546875 43.109375 27.039213 56231200
3/19/1999 43.46875 43.53125 42.46875 42.796875 26.84322 91980400
3/22/1999 43.234375 43.734375 43 43.203125 27.098015 55719200
3/23/1999 43.171875 43.53125 41.5625 41.640625 26.117979 69581200
3/24/1999 41.75 42.953125 40.78125 42.8125 26.853008 82634400
3/25/1999 43.265625 45.015625 43.125 44.984375 28.215258 109447600
3/26/1999 44.734375 45.09375 43.9375 44.53125 27.931049 94687600
3/29/1999 45.0625 46.3125 43.9375 46.1875 28.969881 79777000
3/30/1999 46.6875 46.75 46.125 46.5 29.165895 67502400
3/31/1999 47.25 47.3125 44.5625 44.8125 28.107447 58752600
4/1/1999 45.625 46.4375 45.132813 46.34375 29.0679 41106000
4/5/1999 47.15625 47.507813 46.75 47.46875 29.773516 39848600
4/6/1999 47.59375 47.8125 46.625 47.03125 29.499105 39674800
4/7/1999 47.4375 47.5 45.625 46.65625 29.263891 46910200
4/8/1999 46.625 47.3125 45.5 47.28125 29.65592 38637000
4/9/1999 47.125 47.5 46.5 47.125 29.557905 31816800
4/12/1999 45.8125 46.8125 45.6875 46.5 29.165895 37858800
4/13/1999 46.5625 46.5625 44.59375 45.0625 28.264265 46746800
4/14/1999 45.40625 45.5625 42.9375 42.9375 26.931414 52944000
4/15/1999 43.65625 44.9375 41.9375 44.4375 27.872244 72594600
4/16/1999 44.53125 44.5625 42.9375 43.3125 27.166622 44774000
4/19/1999 43.4375 44.0625 40.1875 40.5 25.40255 75389000
4/20/1999 41.125 42 40 41.5625 26.068987 108459400
4/21/1999 41.0625 41.25 40 41 25.716167 92732800
4/22/1999 42.5 42.625 41.6875 42.46875 26.637392 55096400
4/23/1999 42.5 43.5 41.5 43 26.970604 56592000
4/26/1999 43.59375 44.46875 43.375 44 27.597841 48349800
4/27/1999 44.375 44.375 41.96875 42 26.34338 58665800
4/28/1999 42.65625 43.25 40.859375 41.0625 25.755363 55963400
4/29/1999 41.1875 41.84375 40.203125 41.03125 25.735764 60880600
4/30/1999 41.375 41.875 39.9375 40.65625 25.500565 58558600
5/3/1999 40.71875 40.75 39.28125 39.9375 25.049749 67180000
5/4/1999 40.25 40.90625 38.875 39.03125 24.481323 66502200
5/5/1999 39.5625 39.9375 38.21875 39.5625 24.814531 67028200
5/6/1999 40.34375 40.5625 38.75 38.96875 24.442122 74021000
5/7/1999 39.8125 40.1875 39 39.53125 24.794928 48011600
5/10/1999 39.9375 40.25 39.125 39.84375 24.990938 46218000
5/11/1999 40.375 40.507813 39.71875 39.9375 25.049749 42786200
5/12/1999 40.375 40.5 39.625 40.25 25.245752 60142600
5/13/1999 40.5625 40.875 39.5625 39.5625 24.814531 51737200
5/14/1999 39.4375 39.96875 38.3125 38.4375 24.108908 84401000
5/17/1999 38.6875 39.78125 38.5 39.5625 24.814531 66850200
5/18/1999 39.90625 40.125 38.96875 39.34375 24.677328 63858400
5/19/1999 39.9375 39.9375 38.625 39.65625 24.873333 46510800
5/20/1999 39.78125 40 39.1875 39.21875 24.598928 42386200
5/21/1999 39.25 39.5 38.5 38.78125 24.324512 56568800
5/24/1999 38.9375 38.9375 38.03125 38.625 24.226519 38990000
5/25/1999 38.375 39.625 38.0625 38.125 23.912901 50791600
5/26/1999 38.59375 39.25 37.75 39.25 24.618528 52022800
5/27/1999 39.125 39.71875 38.75 39.1875 24.579329 56702200
5/28/1999 39.375 40.4375 39.0625 40.34375 25.304533 41548000
6/1/1999 40.3125 40.375 39.21875 39.25 24.618528 36046400
6/2/1999 39.03125 39.3125 38.125 39.21875 24.598928 42812600
6/3/1999 39.1875 39.46875 38.0625 38.1875 23.952097 32934400
6/4/1999 38.46875 39.84375 38.375 39.78125 24.951738 35668200
6/7/1999 39.96875 40.53125 39.59375 40.125 25.167341 32392200
6/8/1999 39.9375 41.0625 39.5 39.6875 24.892944 41516400
6/9/1999 40.0625 41.3125 40 41.15625 25.814175 53310800
6/10/1999 40.9375 41.15625 39.53125 39.9375 25.049749 35277400
6/11/1999 40 40.25 38.78125 39.0625 24.500914 34543000
6/14/1999 39.375 39.84375 38.71875 38.78125 24.324512 28369800
6/15/1999 39.03125 39.4375 38.34375 38.84375 24.363708 36981000
6/16/1999 39.53125 40.8125 39.46875 40.5 25.40255 48325200
6/17/1999 40.34375 41.5 40.25 41.4375 25.99057 44475200
6/18/1999 41.15625 42.5 41.0625 42.5 26.657003 69116200
6/21/1999 42.4375 44.5 42.4375 44.46875 27.891855 56194400
6/22/1999 44.21875 44.21875 43.125 43.25 27.127428 38751000
6/23/1999 42.96875 43.6875 42.53125 43 26.970604 33942000
6/24/1999 42.875 43.125 42 42.3125 26.539396 33559000
6/25/1999 42.6875 43.21875 42.1875 42.46875 26.637392 24933000
6/28/1999 42.75 43.40625 42.46875 43.375 27.205824 31701000
6/29/1999 43.34375 44.03125 43 44 27.597841 38973200
6/30/1999 43.875 45.125 43.375 45.09375 28.283871 57610200
7/1/1999 44.9375 45.75 44.1875 45.59375 28.597479 47737800
7/2/1999 45.4375 46.0625 45.15625 46 28.85228 32094800
7/6/1999 46.125 46.46875 44.625 44.78125 28.087847 45419400
7/7/1999 45.03125 46.15625 44.9375 46.15625 28.9503 33834600
7/8/1999 45.90625 46.5 45.34375 46.28125 29.02869 37790400
7/9/1999 46.1875 46.65625 46.125 46.625 29.244301 33884200
7/12/1999 46.59375 47.375 46.1875 47.09375 29.538319 43847800
7/13/1999 46.5625 47.03125 46.40625 46.8125 29.361914 30845000
7/14/1999 46.875 47.5 46.25 47.46875 29.773516 37985200
7/15/1999 47.5 47.625 46.875 47.1875 29.597115 40926200
7/16/1999 47.75 49.9375 47.5 49.71875 31.184772 115369800
7/19/1999 50 50.375 48.90625 49.1875 30.851566 81181600
7/20/1999 48.21875 48.375 46.15625 46.65625 29.263891 92287400
7/21/1999 46.8125 47.65625 46.5 47.34375 29.695127 54050800
7/22/1999 47.1875 47.25 45 45.53125 28.558266 60904200
7/23/1999 45.78125 45.875 44.84375 45.125 28.303471 68833200
7/26/1999 44.4375 44.90625 43.8125 43.8125 27.480244 50885000
7/27/1999 44.40625 44.875 44 44.40625 27.852661 65513000
7/28/1999 44.59375 45.25 44.1875 45 28.225056 62215200
7/29/1999 44.34375 44.40625 43.15625 43.46875 27.264627 57968200
7/30/1999 43.8125 44.3125 42.75 42.90625 26.911814 51127400
8/2/1999 42.84375 43.46875 42.1875 42.40625 26.598192 48050600
8/3/1999 42.9375 43.03125 42.1875 42.375 26.578604 55051200
8/4/1999 42.5625 43.59375 42.375 42.46875 26.637392 75573400
8/5/1999 42.6875 43.1875 42.375 42.875 26.892214 76634000
8/6/1999 43.03125 43.21875 42.46875 42.5625 26.696207 67205800
8/9/1999 42.8125 42.90625 41.84375 41.90625 26.284594 39333600
8/10/1999 41.78125 42.03125 40.8125 41.46875 26.010172 62743000
8/11/1999 42 42.34375 41.15625 42.09375 26.402195 66105200
8/12/1999 41.96875 42.09375 40.8125 40.875 25.637768 61062000
8/13/1999 41.46875 42.8125 41.375 42.34375 26.559006 65099800
8/16/1999 42.53125 42.945313 41.15625 42.15625 26.441387 57321800
8/17/1999 42.71875 42.75 41.46875 42.28125 26.519798 51749000
8/18/1999 42.21875 43.09375 42.03125 42.5 26.657003 58361200
 8/19/1999 42.28125 42.5625 41.5625 41.90625 26.284594 71478200
8/20/1999 42 42.390625 41.53125 41.6875 26.147379 46072800
8/23/1999 42.15625 43.3125 41.9375 43.21875 27.107838 60447000
8/24/1999 43.53125 46.75 43.53125 46.09375 28.911076 120450000
8/25/1999 46.8125 48 46.59375 47.65625 29.891123 81877600
8/26/1999 47.6875 48.1875 46.84375 47.3125 29.675512 61246000
8/27/1999 47.53125 47.5625 46.1875 46.625 29.244301 41948400
8/30/1999 46.4375 46.71875 45.78125 46.125 28.930693 33300800
8/31/1999 45.90625 46.5625 45.0625 46.28125 29.02869 46882800
9/1/1999 46.15625 46.71875 45.8125 46.1875 28.969881 36607200
9/2/1999 45.75 46.28125 45.34375 45.90625 28.793493 33340800
9/3/1999 46.875 48.21875 46.75 47.9375 30.067539 52098000
9/7/1999 47.4375 48.34375 46.875 47.125 29.557905 47028000
9/8/1999 46.84375 47.34375 46.03125 46.125 28.930693 42568200
9/9/1999 46.21875 47.070313 45.898438 47.03125 29.499105 38475200
9/10/1999 47.53125 47.65625 47 47.5 29.793144 34455000
9/13/1999 47.25 47.40625 46.6875 46.9375 29.440304 27870800
9/14/1999 46.84375 47.78125 46.8125 47.53125 29.812719 40207800
9/15/1999 47.75 47.875 46.1875 46.3125 29.048306 48413800
9/16/1999 46.4375 47.03125 45.3125 47 29.479517 45796000
9/17/1999 47.1875 48.25 46.90625 48.21875 30.24395 79773400
9/20/1999 48 48.9375 47.5 48.78125 30.596743 48601800
9/21/1999 48.28125 48.28125 47.0625 47.3125 29.675512 47082800
9/22/1999 47.375 48.3125 46.84375 48.03125 30.126337 48531600
9/23/1999 48.4375 48.4375 45.007813 45.59375 28.597479 71073600
9/24/1999 45.09375 45.6875 44.4375 45.46875 28.519073 70277000
9/27/1999 46 46.46875 45.4375 45.71875 28.675869 34132200
9/28/1999 45.625 46.34375 44.53125 46.0625 28.891497 46000600
9/29/1999 45.78125 46.0625 44.5625 44.75 28.068251 37484400
9/30/1999 45 45.84375 44.40625 45.28125 28.401464 47455400
10/1/1999 45.09375 45.3125 44.15625 44.992188 28.220161 44239000
10/4/1999 45.25 46.3125 45.125 46.28125 29.02869 29998000
10/5/1999 46.375 46.9375 44.75 45.90625 28.793493 43397000
10/6/1999 46.15625 47 46.03125 46.84375 29.381512 35500200
10/7/1999 46.84375 47.53125 46.34375 46.875 29.401106 46036400
10/8/1999 46.75 47.59375 46.0625 47.46875 29.773516 35697000
10/11/1999 47.3125 47.5 47.0625 47.15625 29.577507 19943800
10/12/1999 47 47.15625 46.1875 46.28125 29.02869 27668600
10/13/1999 46 46.5625 45.15625 45.53125 28.558266 38098400
10/14/1999 45.4375 46.117188 44.84375 45.34375 28.440676 42737800
10/15/1999 44.75 44.90625 43.65625 44.03125 27.617439 73788000
10/18/1999 43.59375 44 42.53125 43.9375 27.55864 75312800
10/19/1999 44.125 44.625 42.625 43.15625 27.068619 69945600
10/20/1999 45.78125 46.1875 45.125 46.125 28.930693 88090600
10/21/1999 45.28125 46.5625 45.25 46.53125 29.185499 60801200
10/22/1999 46.78125 46.9375 45.875 46.34375 29.0679 43650600
10/25/1999 46 46.78125 45.5625 46.21875 28.989485 30492200
10/26/1999 47.1875 47.625 46.132813 46.1875 28.969881 52467600
10/27/1999 45.75 45.8125 44.84375 45.4375 28.499466 54416600
10/28/1999 45 45.4375 44.65625 44.9375 28.185852 70570400
10/29/1999 45.71875 47 45.625 46.28125 29.02869 79452600
11/1/1999 46.625 47.09375 46.0625 46.1875 28.969881 53261200
11/2/1999 46.375 47.25 45.96875 46.28125 29.02869 46349000
11/3/1999 46.46875 46.75 45.75 46 28.85228 44517000
11/4/1999 46.15625 46.375 45.15625 45.875 28.773876 54239400
11/5/1999 45.90625 46.4375 45.25 45.78125 28.715069 70167400
11/8/1999 42.40625 45.375 42.1875 44.96875 28.205467 243819200
11/9/1999 44.875 44.9375 43.21875 44.4375 27.872244 109769800
11/10/1999 44.0625 44.5625 43.21875 43.5625 27.323421 69385400
11/11/1999 44.125 45.21875 44.125 44.8125 28.107447 69274600
11/12/1999 44.875 45 43.53125 44.59375 27.970247 49414200
11/15/1999 44.125 44.25 43.46875 43.5 27.284227 47080400
11/16/1999 43.46875 43.875 42.9375 43.65625 27.382215 59165200
11/17/1999 43.21875 43.53125 42.5 42.5 26.657003 66819000
11/18/1999 42.46875 42.90625 42.25 42.46875 26.637392 64493200
11/19/1999 42.21875 43.28125 42.1875 43 26.970604 58226000
11/22/1999 44.8125 45.1875 44.21875 44.90625 28.166267 90596600
11/23/1999 44.625 45.6875 44.1875 44.8125 28.107447 70787400
11/24/1999 44.78125 46.125 44.75 45.84375 28.754297 53771000
11/26/1999 45.8125 46.6875 45.5 45.5625 28.577877 28514200
11/29/1999 45.0625 46.03125 44.75 45.09375 28.283871 51460200
11/30/1999 44.875 46.4375 44.78125 45.523438 28.553377 64145600
12/1/1999 45.53125 46.96875 45.4375 46.59375 29.224703 48864200
12/2/1999 46.53125 47.625 46.4375 47.40625 29.734324 55473800
12/3/1999 47.90625 48.5625 47.867188 48.0625 30.145931 64100600
12/6/1999 47.625 48.59375 47.375 47.71875 29.930334 49098200
12/7/1999 47.375 47.4375 46.4375 46.5 29.165895 56859200
12/8/1999 46.5625 47.15625 45.84375 45.875 28.773876 40955800
12/9/1999 46 46.65625 45.71875 46.375 29.08749 46258200
12/10/1999 46.6875 47.0625 46.125 46.9375 29.440304 36836000
12/13/1999 46.804688 48.46875 46.375 48.3125 30.302732 52691600
12/14/1999 48.09375 50.5625 47.65625 49.34375 30.949572 144116200
12/15/1999 49.28125 54.375 49.25 54.21875 34.007278 155571600
12/16/1999 54.625 57.5 54.46875 56.84375 35.653736 128660200
12/17/1999 58.3125 58.5625 56.8125 57.625 36.143764 105898800
12/20/1999 57.40625 57.5 55.59375 56.375 35.359734 39433800
12/21/1999 56.1875 58.3125 55.3125 57.9375 36.339752 57446000
12/22/1999 58.148438 59 57.5625 58.78125 36.86898 38565200
12/23/1999 58.625 59.625 58.375 58.71875 36.829769 31028400
12/27/1999 59.21875 59.625 58.0625 59.5625 37.35899 32202200
12/28/1999 59.375 59.40625 58.53125 58.75 36.84938 24591000
12/29/1999 58.46875 59.1875 58.40625 58.96875 36.986588 17449200
12/30/1999 58.9375 59.96875 58.5625 58.8125 36.888584 22360000
12/31/1999 58.75 58.875 58.125 58.375 36.614166 12517600
1/3/2000 58.6875 59.3125 56 58.28125 36.55537 53228400
1/4/2000 56.78125 58.5625 56.125 56.3125 35.320526 54119000
1/5/2000 55.5625 58.1875 54.6875 56.90625 35.69294 64059600
1/6/2000 56.09375 56.9375 54.1875 55 34.497292 54976600
1/7/2000 54.3125 56.125 53.65625 55.71875 34.948112 62013600
1/10/2000 56.71875 56.84375 55.6875 56.125 35.202919 44963600
1/11/2000 55.75 57.125 54.34375 54.6875 34.301281 46743600
1/12/2000 54.25 54.4375 52.21875 52.90625 33.184044 66532400
1/13/2000 52.1875 54.3125 50.75 53.90625 33.811279 83144000
1/14/2000 53.59375 56.96875 52.875 56.125 35.202919 73416400
1/18/2000 55.90625 58.25 55.875 57.65625 36.163357 81483600
1/19/2000 55.25 55.75 53 53.5 33.556465 97568200
1/20/2000 53.53125 54.84375 52.9375 53 33.242836 56349800
1/21/2000 53.5 53.625 51.625 51.875 32.537228 68416200
1/24/2000 51.898438 52.84375 50.40625 50.625 31.753185 63597600
1/25/2000 50.5 51.9375 49.78125 51.40625 32.24321 59823200
1/26/2000 51.21875 51.75 49.5625 49.6875 31.165146 49365000
1/27/2000 49.945313 50.59375 48.625 49.375 30.969166 63654800
1/28/2000 49.0625 50.125 48.625 49.125 30.812351 58225400
1/31/2000 48.8125 49.09375 47.4375 48.9375 30.694752 73194200
2/1/2000 49.25 51.625 48.84375 51.46875 32.282406 70196600
2/2/2000 51.21875 51.96875 50.25 50.40625 31.615973 49915600
2/3/2000 51.03125 52.09375 50.0625 51.8125 32.498005 49186000
2/4/2000 52.1875 54 52.070313 53.28125 33.419266 55365400
2/7/2000 53.40625 53.4375 52.125 53.3125 33.438862 40005800
2/8/2000 53.21875 55 53.21875 54.96875 34.477695 56229000
2/9/2000 54.71875 54.71875 51.9375 52 32.615631 55090000
2/10/2000 51.945313 53.28125 51.25 53 33.242836 54527800
2/11/2000 52.4375 52.4375 49.5625 49.96875 31.34156 115559000
2/14/2000 50.617188 50.875 49.53125 49.8125 31.243586 81028600
2/15/2000 49.875 50 49.0625 49.28125 30.910351 71027600
2/16/2000 49.625 50.09375 48.5625 48.8125 30.616344 65202600
2/17/2000 49.25 49.84375 48.570313 49.8125 31.243586 80343400
2/18/2000 50 50.03125 47.4375 47.53125 29.812719 79063000
2/22/2000 47.5625 48.5625 46.40625 46.90625 29.420708 66296200
2/23/2000 46.75 47.875 46.03125 47.125 29.557905 75847200
2/24/2000 47.125 47.9375 46 47.375 29.714712 69733200
2/25/2000 47.34375 47.351563 45.25 45.65625 28.636677 65301400
2/28/2000 45.125 46.0625 44.0625 45.78125 28.715069 76131800
2/29/2000 45.875 45.875 44.4375 44.6875 28.029057 58437400
3/1/2000 44.8125 47.046875 44.46875 45.40625 28.479877 106889800
3/2/2000 45.90625 47.6875 45.5625 46.6875 29.283493 106932600
3/3/2000 47.375 49.4375 46.9375 48.0625 30.145931 101435200
3/6/2000 48 48.6875 45.0625 45.3125 28.421064 93609400
3/7/2000 48.0625 48.75 45.96875 46.4375 29.126699 135061000
3/8/2000 46.90625 48.09375 45.5 47.78125 29.969524 94290000
3/9/2000 47.65625 50 47.5 50 31.361172 88198800
3/10/2000 49.78125 51.25 49.75 50.5 31.67478 85589000
3/13/2000 48.8125 50.125 48.75 49 30.733948 61831800
3/14/2000 49.3125 49.625 47.5625 47.5625 29.832312 73489200
3/15/2000 47.28125 48.3125 46.84375 47.6875 29.910715 53208000
3/16/2000 47.96875 48.34375 46.625 47.6875 29.910715 77300800
3/17/2000 47.625 49.75 47.25 49.6875 31.165146 81161600
3/20/2000 49.375 49.875 48.25 48.6875 30.537956 47773000
3/21/2000 48.375 51.5625 48.25 51.375 32.223598 81648800
3/22/2000 51.40625 52.8125 50.5625 51.625 32.380421 93975800
3/23/2000 53.40625 56.4375 53.3125 55.9375 35.085331 148224000
3/24/2000 56.3125 57.5 54.78125 55.84375 35.026512 112196800
3/27/2000 53.882813 54.125 51.96875 52.03125 32.635242 111434000
3/28/2000 51.8125 53.71875 51.1875 52.15625 32.713627 81114400
3/29/2000 52.59375 54.46875 52.5625 53.59375 33.615269 64363800
3/30/2000 53.09375 54.3125 51.25 51.6875 32.419621 64178400
3/31/2000 53 54.125 52.0625 53.125 33.321251 64281400
4/3/2000 47.21875 48.25 45 45.4375 28.499466 260118200
4/4/2000 45.78125 46 42.46875 44.28125 27.774239 181244400
4/5/2000 44.125 44.25 42.9375 43.1875 27.088207 82887600
4/6/2000 43.9375 44 42.632813 43 26.970604 66421400
4/7/2000 43.5 44.6875 42.5 44.53125 27.931049 82613600
4/10/2000 44.3125 44.3125 43 43.03125 26.990223 60685400
4/11/2000 42.5625 43.03125 41.75 41.9375 26.304186 71961800
4/12/2000 41.0625 41.125 39.375 39.6875 24.892944 153003800
4/13/2000 40.4375 41.125 39.5 39.625 24.853731 94316200
4/14/2000 39.5625 39.75 36.625 37.0625 23.246483 151217800
4/17/2000 37.125 38 36.5 37.9375 23.7953 119772200
4/18/2000 38.25 40.96875 37.9375 40.28125 25.265347 91794600
4/19/2000 40.71875 40.75 39.0625 39.34375 24.677328 53715400
4/20/2000 39.3125 39.9375 38.75 39.46875 24.755743 52387400
4/24/2000 33.625 34 32.5 33.3125 20.894381 313645800
4/25/2000 34.375 34.75 33.8125 34.6875 21.756821 159517400
4/26/2000 35 35.5625 33.6875 34 21.325596 107091200
4/27/2000 33.71875 34.96875 33.6875 34.90625 21.89403 77669800
4/28/2000 35.375 35.5 34.125 34.875 21.874428 78082600
5/1/2000 36.4375 37 35.84375 36.71875 23.030869 107811000
5/2/2000 36.40625 36.75 34.75 34.9375 21.913622 97716200
5/3/2000 35.1875 35.40625 34.40625 35.28125 22.129232 55354800
5/4/2000 35.15625 35.625 34.65625 35.21875 22.090027 43317200
5/5/2000 35.125 35.90625 34.9375 35.5625 22.305639 36402200
5/8/2000 35.46875 35.6875 34.84375 34.90625 21.89403 36187600
5/9/2000 35.09375 35.21875 33.75 33.90625 21.2668 60778400
5/10/2000 33.875 33.9375 32.875 33.09375 20.757185 67740000
5/11/2000 33.3125 34.0625 32.875 33.9375 21.2864 58390800
5/12/2000 34.21875 34.875 34.125 34.40625 21.580414 37886000
5/15/2000 34.5 34.71875 34 34.6875 21.756821 33899600
5/16/2000 34.78125 35.3125 34.53125 34.75 21.796021 48410600
5/17/2000 34.4375 34.5625 33.625 33.84375 21.227602 53242000
5/18/2000 34.03125 34.03125 32.9375 33.09375 20.757185 53640400
5/19/2000 32.6875 32.96875 32.25 32.53125 20.404364 66578000
5/22/2000 32.5625 32.625 31.21875 32.09375 20.129963 69955000
5/23/2000 31.9375 32.78125 31.53125 31.59375 19.816341 57963200
5/24/2000 31.5625 33.28125 31.5 32.78125 20.561172 85482400
5/25/2000 32.28125 32.375 30.5625 30.75 19.287119 94348800
5/26/2000 31.03125 31.3125 30.1875 30.71875 19.267527 55822000
5/30/2000 31.21875 32.0625 31 31.6875 19.875145 68536400
5/31/2000 31.820313 31.851563 31.03125 31.28125 19.620333 54968200
6/1/2000 32.1875 33 31.90625 32.28125 20.247559 94507200
6/2/2000 33 33.375 32.5 33.15625 20.796381 80463200
6/5/2000 33.007813 34.1875 33 33.4375 20.972788 64400000
6/6/2000 34.09375 34.9375 33.90625 34.8125 21.835218 99019000
6/7/2000 34.625 35.375 33.5625 35.25 22.109625 76310600
6/8/2000 35.78125 36.0625 34.125 34.40625 21.580414 94765600
6/9/2000 34.8125 34.84375 34.15625 34.40625 21.580414 35710200
6/12/2000 34.5 34.5 33.1875 33.4375 20.972788 49260600
6/13/2000 33.375 34 33.0625 33.9375 21.2864 44289200
6/14/2000 34.90625 35.5 34.75 35.25 22.109625 79992400
6/15/2000 35.40625 36.34375 35.3125 36.1875 22.697653 65592600
6/16/2000 36.3125 36.5625 35.75 36.28125 22.756458 68710600
6/19/2000 36.28125 36.90625 36 36.84375 23.109276 46604800
6/20/2000 36.9375 37.625 36.875 37.46875 23.501282 62275000
6/21/2000 38.5 41.09375 38.46875 40.34375 25.304533 160399600
6/22/2000 40.6875 41 39.65625 39.9375 25.049749 87315200
6/23/2000 39.96875 40.03125 38.5 38.84375 24.363708 49811600
6/26/2000 38.75 40.0625 38.75 39.75 24.932137 48287000
6/27/2000 39.625 40.0625 39.1875 39.40625 24.716537 31071200
6/28/2000 39.5 40.03125 39.3125 39.46875 24.755743 37459200
6/29/2000 39.125 39.46875 38.53125 38.59375 24.206905 38449000
6/30/2000 38.53125 40 38.34375 40 25.088943 52356400
7/3/2000 39.84375 40.03125 39.6875 40 25.088943 15734800
7/5/2000 39.9375 39.9375 39.125 39.25 24.618528 34824400
7/6/2000 39.4375 40.84375 39.25 40.46875 25.382946 47873200
7/7/2000 40.632813 41.4375 40.28125 41 25.716167 54153200
7/10/2000 40.34375 40.65625 39.6875 39.71875 24.912548 52689800
7/11/2000 39.40625 40.25 39.25 39.5625 24.814531 37164800
7/12/2000 39.125 40.5 38.59375 40.15625 25.186956 58370200
7/13/2000 39.40625 40 38.6875 39.96875 25.069349 80843200
7/14/2000 39.75 39.875 39.21875 39.46875 24.755743 51180600
7/17/2000 39.125 39.78125 38.75 39.09375 24.520523 53992800
7/18/2000 38.8125 39.75 38.71875 39.25 24.618528 70617200
7/19/2000 38.03125 38.75 36.40625 36.5625 22.932869 139924600
7/20/2000 36.71875 37.625 36.5625 37.40625 23.462088 54690600
7/21/2000 37.375 37.5 35.9375 36.15625 22.678053 56100600
7/24/2000 36.03125 36.0625 35 35.28125 22.129232 56165600
7/25/2000 35.40625 35.5 34.1875 34.5 21.639215 64188600
7/26/2000 34.53125 34.75 33.625 33.90625 21.2668 85404600
7/27/2000 33.9375 35.0625 33.75 34.6875 21.756821 74337600
7/28/2000 35.46875 35.90625 34.8125 34.84375 21.854824 75645600
7/31/2000 35.09375 35.5625 34.625 34.90625 21.89403 70283800
8/1/2000 34.96875 35.03125 34.09375 34.34375 21.541214 47163600
8/2/2000 34.28125 35.21875 34.25 34.6875 21.756821 48269200
8/3/2000 34.09375 35.1875 34.0625 35.125 22.031225 54543400
8/4/2000 34.71875 34.9375 34.09375 34.5625 21.678417 38107400
8/7/2000 35.09375 35.5625 34.875 35 21.952824 52741800
8/8/2000 35.03125 37.34375 35 37.0625 23.246483 138038800
8/9/2000 36.875 37.4375 36.5625 37.125 23.285671 63945600
8/10/2000 36.90625 37.03125 35.875 36.3125 22.776047 48986000
8/11/2000 36.21875 36.34375 35.8125 36.21875 22.717255 35629600
8/14/2000 36.15625 36.6875 35.6875 36.09375 22.638855 53427000
8/15/2000 36 36.5 35.75 35.8125 22.462442 40714200
8/16/2000 35.9375 36.125 35.28125 35.5 22.266441 44976200
8/17/2000 35.5625 36 35.28125 35.78125 22.442839 36112800
8/18/2000 35.5625 35.71875 35 35.5 22.266441 54438800
8/21/2000 35.34375 35.40625 35.03125 35.3125 22.148838 34119600
8/22/2000 35.40625 36.21875 35.109375 35.625 22.344835 54428200
8/23/2000 35.40625 35.5625 35.1875 35.375 22.188038 36726800
8/24/2000 35.3125 35.59375 34.96875 35.5625 22.305639 42405400
 8/25/2000 35.34375 35.84375 35.28125 35.3125 22.148838 52729400
8/28/2000 35.09375 36.0625 35.0625 35.65625 22.364449 56421600
8/29/2000 35.59375 36.375 35.4375 35.46875 22.246832 59400200
8/30/2000 35.34375 35.46875 34.84375 35 21.952824 53498800
8/31/2000 35.4375 36 34.84375 34.90625 21.89403 72575400
9/1/2000 35 35.3125 34.84375 35.09375 22.011635 37629800
9/5/2000 35 35.34375 34.90625 35.0625 21.992029 50755200
9/6/2000 35.03125 35.34375 34.65625 34.71875 21.776417 62960800
9/7/2000 35 36.03125 34.71875 35.03125 21.972427 111711200
9/8/2000 35.1875 35.4375 34.59375 34.65625 21.737213 56709600
9/11/2000 34.5625 34.84375 34.03125 34.40625 21.580414 48495200
9/12/2000 34.375 34.65625 33.8125 34.0625 21.364798 46781200
9/13/2000 33.78125 34.375 33.59375 34.125 21.404007 40744800
9/14/2000 34.34375 34.375 32.84375 32.90625 20.639574 78503000
9/15/2000 32.71875 32.8125 31.65625 32.09375 20.129963 99915200
9/18/2000 32.125 32.3125 31.09375 31.5 19.757545 69037800
9/19/2000 31.8125 32.875 31.6875 32.5 20.384766 79311200
9/20/2000 32.4375 32.5 31.59375 32.125 20.149555 67791400
9/21/2000 32 32.5625 31.78125 32.09375 20.129963 48952200
9/22/2000 30.5625 31.75 30.5 31.625 19.835953 84476600
9/25/2000 31.625 31.75 30.21875 30.625 19.208723 53484200
9/26/2000 30.46875 32.9375 30.21875 31.34375 19.659538 155704800
9/27/2000 31.71875 31.78125 29.90625 30.3125 19.012716 106155600
9/28/2000 30.40625 30.9375 30.3125 30.65625 19.228329 52360400
9/29/2000 30.5 30.65625 29.3125 30.15625 18.914711 74053600
10/2/2000 30.25 30.40625 29.125 29.5625 18.542292 58562400
10/3/2000 29.78125 29.90625 28.25 28.28125 17.738667 85374000
10/4/2000 28.1875 28.28125 27.25 27.71875 17.385849 136453400
10/5/2000 27.75 28.625 27.625 27.6875 17.366255 81099400
10/6/2000 27.90625 28.375 27.375 27.78125 17.425049 61794000
10/9/2000 27.8125 27.875 26.5 27.09375 16.993843 58323600
10/10/2000 26.96875 27.78125 26.90625 27.28125 17.111443 62066200
10/11/2000 27 28.46875 27 27.875 17.483858 101205800
10/12/2000 28.15625 28.4375 26.90625 27.1875 17.052639 90219600
10/13/2000 26.9375 27.4375 26.0625 26.875 16.856632 104521200
10/16/2000 26.75 26.90625 24.78125 25.1875 15.798193 119759000
10/17/2000 25.9375 26.21875 25.125 25.21875 15.817792 81276600
10/18/2000 24.8125 26.625 24.21875 25.875 16.229412 110536400
10/19/2000 29.21875 31.09375 29 30.9375 19.404722 256993200
10/20/2000 30.65625 33.0625 30.5625 32.59375 20.443569 160378600
10/23/2000 32.3125 33.125 30.34375 31.0625 19.483137 185170400
10/24/2000 31.3125 31.46875 30.09375 30.75 19.287119 94427400
10/25/2000 30.96875 31.71875 30.21875 30.625 19.208723 167603800
10/26/2000 30.5 32.53125 30.40625 32.21875 20.208357 114826600
10/27/2000 32.34375 34.59375 32.3125 33.84375 21.227602 124292400
10/30/2000 33.75 35.0625 33.6875 34.53125 21.658806 110057600
10/31/2000 34.5 34.75 34 34.4375 21.600014 104474000
11/1/2000 34.25 35.03125 34.21875 34.8125 21.835218 81309400
11/2/2000 35.1875 35.421875 34.8125 35.15625 22.050821 77985200
11/3/2000 34.625 34.8125 34.03125 34.125 21.404007 68711000
11/6/2000 34.34375 35.0625 34.125 34.75 21.796021 74851400
11/7/2000 34.875 35.9375 34.75 35.25 22.109625 104331200
11/8/2000 35.5625 36.1875 34 34.71875 21.776417 206149400
11/9/2000 34.25 35.65625 34.21875 35.4375 22.227245 91058600
11/10/2000 34.96875 35.15625 33.40625 33.6875 21.129595 93744400
11/13/2000 33.34375 34.0625 32.203125 33.21875 20.835583 83364800
11/14/2000 34 34.90625 33.65625 34.40625 21.580414 84218600
11/15/2000 34.53125 35.4375 34.34375 35.03125 21.972427 60422200
11/16/2000 34.71875 35.75 34.46875 34.46875 21.619608 92128600
11/17/2000 34.71875 35 33.898438 34.53125 21.658806 106525600
11/20/2000 34.0625 34.25 32.78125 33.59375 21.070787 80157200
11/21/2000 33.6875 34.625 33.6875 33.875 21.247198 59487600
11/22/2000 33.03125 34.75 33 34.125 21.404007 76343200
11/24/2000 34.5 35.21875 34.25 34.96875 21.933229 34439200
11/27/2000 35.71875 36.125 35.3125 35.34375 22.168436 85307600
11/28/2000 34.6875 34.875 33.40625 33.5 21.011993 127446200
11/29/2000 33.40625 33.5625 31.625 32.53125 20.404364 98280400
11/30/2000 31 31.03125 28.5 28.6875 17.993475 197200800
12/1/2000 29.03125 30.3125 28.03125 28.3125 17.75827 109809800
12/4/2000 28.625 29.5 27.59375 28.21875 17.699463 80407200
12/5/2000 29.59375 30.25 29.125 29.9375 18.777506 101734400
12/6/2000 30 30.03125 28.03125 28.34375 17.777872 90560800
12/7/2000 26.71875 27 26.125 26.5625 16.660625 145308400
12/8/2000 27.3125 27.9375 26.71875 27.21875 17.072247 120939800
12/11/2000 27.75 29.375 27.5 29.03125 18.209089 95576200
12/12/2000 28.90625 30 28.375 29.1875 18.307083 63106000
12/13/2000 30.25 30.25 28.40625 28.625 17.954269 98360400
12/14/2000 28.96875 29.367188 27.6875 27.75 17.405451 71201400
12/15/2000 25.523438 26 23.875 24.59375 15.425783 116899800
12/18/2000 24.5 25 23.5 23.90625 14.994569 107187400
12/19/2000 23.71875 24 22.25 22.40625 14.053723 120271800
12/20/2000 21.40625 22 20.6875 20.75 13.014891 149037800
12/21/2000 20.375 22.5625 20.15625 21.71875 13.622517 163173000
12/22/2000 22.375 23.5625 22.375 23.21875 14.56335 109551800
12/26/2000 23.4375 24.28125 22.9375 23.4375 14.700553 66941600
12/27/2000 23.0625 23.40625 22.5 23.21875 14.56335 69003800
12/28/2000 22.5625 23.125 21.9375 22.28125 13.975318 77619200
12/29/2000 21.96875 22.90625 21.5 21.6875 13.602912 99977600
1/2/2001 22.0625 22.5 21.4375 21.6875 13.602912 82413200
1/3/2001 21.59375 24.4375 21.5625 23.96875 15.03377 135962200
1/4/2001 23.90625 25.25 23.4375 24.21875 15.190573 112397000
1/5/2001 24.25 24.9375 23.78125 24.5625 15.406176 93414600
1/8/2001 24.46875 24.875 23.34375 24.46875 15.347376 79817600
1/9/2001 25 26.3125 24.875 25.90625 16.249002 114965400
1/10/2001 25.5 26.90625 25.375 26.4375 16.58222 90230200
1/11/2001 26.5 27.875 26.15625 27.5 17.248646 101854800
1/12/2001 27.4375 27.5 26.25 26.75 16.778233 73712000
1/16/2001 26.6875 26.75 25.5625 26.28125 16.484217 68462400
1/17/2001 26.8125 27.4375 26.28125 26.46875 16.601822 72844200
1/18/2001 26.84375 28.09375 26.3125 27.75 17.405451 109788800
1/19/2001 30 30.71875 29.4375 30.5 19.130318 209348800
1/22/2001 30.375 30.5 29.5 30.0625 18.855907 76673000
1/23/2001 29.875 30.46875 29.46875 30.28125 18.993109 70295200
1/24/2001 30.5 31.71875 30.375 31.46875 19.73794 110455000
1/25/2001 31.375 32 30.78125 30.90625 19.385132 85657400
1/26/2001 30.5 32.15625 30.5 32 20.07115 93080000
1/29/2001 31.78125 32.3125 31.75 32.25 20.227962 84983800
1/30/2001 32.25 32.375 31.4375 31.6875 19.875145 57276800
1/31/2001 31.5 31.875 30.5 30.53125 19.149925 81898800
2/1/2001 30.40625 31.3125 30.1875 31.1875 19.561535 71792800
2/2/2001 31.25 31.6875 30.375 30.40625 19.071514 71100000
2/5/2001 30.375 31.03125 30.125 30.96875 19.42433 51399200
2/6/2001 31.03125 31.90625 30.84375 31.28125 19.620333 96442000
2/7/2001 31 32.53125 30.90625 32.34375 20.286768 126061800
2/8/2001 31.875 32.25 31 31.125 19.522343 88041200
2/9/2001 30.65625 30.78125 29.25 29.5625 18.542292 100575200
2/12/2001 29.40625 29.71875 28.59375 29.375 18.42469 71289400
2/13/2001 29.8125 30.53125 29.0625 29.09375 18.248281 76070600
2/14/2001 28.8125 29.5 28.1875 29.1875 18.307083 61728400
2/15/2001 29.5 30.09375 28.9375 29.40625 18.444292 65627800
2/16/2001 28.5 29.125 28.0625 28.65625 17.973871 66958400
2/20/2001 28.6875 29.125 27.6875 27.9375 17.523058 60730800
2/21/2001 27.625 29.03125 27.59375 28.125 17.640667 63947200
2/22/2001 28.15625 28.40625 26.9375 27.59375 17.307444 100816400
2/23/2001 27.21875 28.75 27.15625 28.375 17.797474 92620600
2/26/2001 28.8125 29.96875 28.6875 29.78125 18.679495 87936800
2/27/2001 29.6875 30.59375 29.335938 29.6875 18.620695 99148600
2/28/2001 29.78125 30.039063 29.09375 29.5 18.503099 84608400
3/1/2001 29.28125 29.75 28.125 29.679688 18.615797 81781600
 3/2/2001 28.75 29.0625 28.21875 28.34375 17.777872 79800800
3/5/2001 28.625 29.3125 28.28125 28.71875 18.013084 49383600
3/6/2001 29.3125 30 29.1875 29.71875 18.640299 66781800
3/7/2001 29.9375 30.5625 29.65625 30.34375 19.032318 59743600
3/8/2001 30.15625 30.296875 29.21875 29.625 18.581499 54626000
3/9/2001 28.96875 29.09375 27.4375 28.34375 17.777872 103794400
3/12/2001 27.34375 27.5 25.8125 25.96875 16.288214 114376000
3/13/2001 26.09375 27.375 26 27.09375 16.993843 91035600
3/14/2001 26.25 27.625 26.09375 27 16.93504 90686200
3/15/2001 27.65625 28.039063 26.75 26.84375 16.837034 71638400
3/16/2001 26.25 27.5625 26.242188 27.28125 17.111443 112848800
3/19/2001 27.25 27.75 26.5625 27.15625 17.033039 61036400
3/20/2001 27.28125 28.0625 26.3125 26.34375 16.523422 91822800
3/21/2001 26.125 26.625 24.875 25.03125 15.700192 124988600
3/22/2001 25.28125 27.03125 25.25 27 16.93504 126363200
3/23/2001 27.46875 28.5 27.1875 28.28125 17.738667 99519600
3/26/2001 28.5625 28.75 27.78125 28.03125 17.581865 63118600
3/27/2001 28.03125 29.28125 27.9375 29.125 18.267881 95135600
3/28/2001 28.6875 28.96875 27.6875 27.78125 17.425049 78681600
3/29/2001 27.6875 28.59375 27.28125 27.6875 17.366255 86985000
3/30/2001 27.875 28.09375 26.9375 27.34375 17.15064 91201600
4/2/2001 27.40625 28.46875 27.3125 27.90625 17.503458 75924000
4/3/2001 27.65625 27.65625 26.375 26.6875 16.739025 94187600
4/4/2001 26.6875 27.5 25.53125 25.96875 16.288214 104046600
4/5/2001 26.875 28.6875 26.75 28.375 17.797474 113364000
4/6/2001 28.1875 28.59375 27.53125 28.09375 17.621059 92622000
4/9/2001 28.285 28.709999 27.83 28.575001 17.92292 56295600
4/10/2001 28.975 30.045 28.889999 29.84 18.716354 109199400
4/11/2001 30.325001 30.75 29.85 30.02 18.829254 109879600
4/12/2001 29.780001 31.155001 29.674999 31.09 19.500383 87520000
4/16/2001 30.700001 30.790001 30.059999 30.395 19.064463 65857400
4/17/2001 30.26 31.055 30.02 30.74 19.280853 85149200
4/18/2001 31.695 33.154999 31.5 32.715 20.519621 156696400
4/19/2001 32.904999 34.5 32.875 34.02 21.338144 159375600
4/20/2001 35.150002 35.549999 34.25 34.5 21.639215 192919600
4/23/2001 34.055 34.235001 33.450001 34.125 21.404007 92171200
4/24/2001 34.099998 34.965 33.57 33.775002 21.184481 89176600
4/25/2001 33.785 34.895 33.625 34.845001 21.85561 76744000
4/26/2001 35.035 35.5 34.125 34.564999 21.679977 118737600
4/27/2001 34.764999 34.84 33.105 33.560001 21.049625 121572400
4/30/2001 34.264999 34.529999 33.84 33.875 21.247198 74368200
5/1/2001 33.830002 35.150002 33.799999 35.084999 22.006136 83702800
5/2/2001 35.5 35.575001 34.674999 34.880001 21.87756 92864400
 5/3/2001 34.625 35.09 34.07 34.264999 21.491812 66273400
5/4/2001 34 35.525002 33.98 35.375 22.188038 119538400
5/7/2001 35.415001 36.075001 35.349998 35.689999 22.385601 109356200
5/8/2001 35.875 36.049999 35.375 36.029999 22.598867 75084000
5/9/2001 35.619999 35.650002 34.93 35.200001 22.07827 76676600
5/10/2001 35.564999 35.619999 34.98 35 21.952824 64334600
5/11/2001 34.98 35 34.325001 34.700001 21.76466 51128800
5/14/2001 34.564999 34.599998 34.150002 34.360001 21.551407 44968000
5/15/2001 34.369999 34.650002 34 34.134998 21.410278 61385600
5/16/2001 33.849998 34.939999 33.665001 34.580002 21.689392 91893800
5/17/2001 34.549999 35.07 33.775002 34.084999 21.378916 106984800
5/18/2001 33.845001 34.599998 33.625 34.044998 21.353825 90605400
5/21/2001 34.025002 34.994999 33.875 34.395 21.573351 103491600
5/22/2001 34.724998 35.174999 34.59 35.154999 22.050043 83455600
5/23/2001 35.195 35.799999 34.755001 34.849998 21.858749 93637400
5/24/2001 34.970001 35.889999 34.634998 35.860001 22.492245 80781600
5/25/2001 35.830002 35.950001 35.18 35.455002 22.238214 52747600
5/29/2001 35.400002 35.875 35.025002 35.169998 22.059458 71210800
5/30/2001 34.779999 35.290001 34.325001 34.595001 21.698799 86501800
5/31/2001 34.744999 35.189999 34.200001 34.59 21.695665 70682600
6/1/2001 34.799999 35.349998 34.349998 35.169998 22.059458 57587600
6/4/2001 35.275002 35.509998 34.900002 35.389999 22.197441 43736600
6/5/2001 35.380001 36.540001 35.25 36.299999 22.768217 89454200
6/6/2001 36.445 36.740002 35.775002 36.18 22.692947 80022800
6/7/2001 36.060001 36.865002 36.040001 36.84 23.106922 66960000
6/8/2001 36.849998 36.875 36.025002 36.595001 22.953257 51867000
6/11/2001 36.424999 36.424999 35.755001 36.060001 22.617695 47345600
6/12/2001 35.509998 36.205002 35.404999 36.040001 22.605141 66714600
6/13/2001 36.025002 36.150002 35.32 35.345001 22.169214 55302400
6/14/2001 35.110001 35.275002 34.200001 34.450001 21.607851 71972400
6/15/2001 33.755001 34.150002 33.200001 34.009998 21.331873 108354400
6/18/2001 33.974998 33.98 33.005001 33.439999 20.974352 56846800
6/19/2001 34.105 34.424999 33.424999 33.66 21.112347 63457400
6/20/2001 33.57 34.794998 33.549999 34.705002 21.767801 64108400
6/21/2001 34.575001 35.275002 34.459999 34.919998 21.902643 69603800
6/22/2001 35 35.305 34.290001 34.415001 21.585897 51092000
6/25/2001 34.549999 34.904999 33.884998 34.424999 21.592169 49215600
6/26/2001 33.91 35.105 33.849998 35.07 21.996727 63077000
6/27/2001 34.93 35.764999 34.68 35.57 22.310347 69199800
6/28/2001 35.775002 38.075001 35.264999 36.369999 22.812124 128975600
6/29/2001 36.299999 36.705002 35.700001 36.5 22.893665 94283800
7/2/2001 36.025002 36.575001 35.075001 35.299999 22.140991 72810200
7/3/2001 35.150002 35.400002 34.965 35.235001 22.100224 28037400
 7/5/2001 35.110001 35.360001 34.220001 34.255001 21.485546 49242600
7/6/2001 34.150002 34.200001 32.834999 33.029999 20.717192 67467800
7/9/2001 33.099998 33.455002 32.52 32.845001 20.601158 66476600
7/10/2001 32.950001 33.125 32.174999 32.240002 20.221691 66562600
7/11/2001 32.105 33.375 32.099998 33.25 20.855179 73822600
7/12/2001 35.349998 36.025002 35.165001 35.799999 22.454594 128078000
7/13/2001 35.700001 36 35.470001 35.669998 22.373072 58934600
7/16/2001 35.724998 36.080002 35.075001 35.59 22.322884 55990800
7/17/2001 35.330002 36.005001 35.07 35.91 22.523594 63241000
7/18/2001 35.299999 35.75 34.935001 35.285 22.131584 57590800
7/19/2001 35.610001 36.5 35.610001 36.285 22.758812 76549400
7/20/2001 34.014999 34.700001 33.970001 34.59 21.695665 124203600
7/23/2001 34.619999 34.619999 33.174999 33.544998 21.040215 79999400
7/24/2001 33.5 33.994999 32.849998 33.16 20.798735 67530200
7/25/2001 33.130001 33.759998 32.805 33.740002 21.162525 74065400
7/26/2001 33.560001 33.66 32.75 33.294998 20.88341 77974000
7/27/2001 33.025002 33.125 32.525002 32.735001 20.532164 65396000
7/30/2001 32.825001 33.439999 32.77 32.900002 20.635656 42196400
7/31/2001 33.005001 33.695 32.924999 33.095001 20.757963 59031600
8/1/2001 33.400002 33.404999 32.880001 33.235001 20.845783 55679000
8/2/2001 33.605 33.77 33.130001 33.724998 21.153112 54198400
8/3/2001 33.650002 33.68 33 33.445 20.977488 43260400
8/6/2001 33.264999 33.560001 32.84 33.064999 20.739147 27831600
8/7/2001 33.02 33.525002 32.994999 33.174999 20.808136 31347800
8/8/2001 33.255001 33.619999 32.244999 32.43 20.340864 54996400
8/9/2001 32.490002 32.775002 32.150002 32.505001 20.387901 45536200
8/10/2001 32.384998 32.93 31.450001 32.759998 20.547846 51756400
8/13/2001 32.619999 32.994999 32.375 32.915001 20.645063 32675400
8/14/2001 32.875 33.044998 32.224998 32.345001 20.287546 36481200
8/15/2001 32.355 32.525002 31.6 31.6 19.820271 39503000
8/16/2001 31.42 32.355 31.35 32.310001 20.265591 43905600
8/17/2001 31.889999 32.064999 30.75 30.940001 19.4063 52234200
8/20/2001 30.83 31.375 30.549999 31.35 19.663464 48371200
8/21/2001 31.35 31.6 30.355 30.389999 19.061327 47111800
8/22/2001 30.565001 30.575001 29.540001 30.33 19.023695 78107200
8/23/2001 30.334999 30.764999 29.5 29.559999 18.54073 51813200
8/24/2001 29.799999 31.139999 29.615 31.025 19.459614 63399000
8/27/2001 30.950001 31.68 30.785 31.155001 19.541151 44562800
8/28/2001 31.17 31.475 30.290001 30.370001 19.048784 47422800
8/29/2001 30.525 30.65 29.77 30.125 18.895115 48170000
8/30/2001 29.52 29.83 28.26 28.469999 17.857056 97632000
8/31/2001 28.424999 29.030001 28.15 28.525 17.891558 57900800
9/4/2001 28.594999 29.540001 28.035 28.049999 17.593622 67189200
 9/5/2001 28.09 29.195 27.695 28.870001 18.107944 89470600
9/6/2001 28.280001 29.195 27.950001 28.01 17.568535 112356800
9/7/2001 28.055 28.68 27.655001 27.700001 17.3741 89863800
9/10/2001 27.459999 28.975 27.35 28.790001 18.057766 84471800
9/17/2001 27.01 27.549999 26.4 26.455 16.593203 127502000
9/18/2001 26.705 27.5 26.584999 27.16 17.035393 83182600
9/19/2001 27.23 27.35 25.299999 26.934999 16.894272 126950200
9/20/2001 26.174999 26.305 25.334999 25.379999 15.918933 117983200
9/21/2001 23.959999 25.299999 23.75 24.855 15.589639 184976600
9/24/2001 25.325001 26.225 24.934999 26.004999 16.310946 85580200
9/25/2001 26.135 26.5 25.08 25.65 16.088287 84940600
9/26/2001 25.754999 25.9 24.775 25.135 15.76526 58524400
9/27/2001 25.049999 25.34 24 24.98 15.668045 81191200
9/28/2001 24.809999 25.795 24.49 25.584999 16.047514 116641200
10/1/2001 25.469999 26.25 25.205 25.895 16.241959 69999600
10/2/2001 25.815001 26.775 25.780001 26.525 16.637106 80860800
10/3/2001 26.24 28.465 26.200001 28.115 17.63439 97199200
10/4/2001 28.459999 29.200001 28.105 28.219999 17.700245 101778000
10/5/2001 28.08 29 27.469999 28.860001 18.101677 80844400
10/8/2001 28.4 29.325001 28.370001 29.02 18.202036 60605800
10/9/2001 28.75 28.785 27.094999 27.280001 17.110657 99477600
10/10/2001 26.799999 27.875 26.5 27.754999 17.40859 86349200
10/11/2001 27.879999 28.42 27.295 28.16 17.662615 83742600
10/12/2001 27.85 28.32 27.275 28.190001 17.681433 63307000
10/15/2001 27.950001 29.25 27.924999 29.030001 18.208302 68437000
10/16/2001 28.934999 29.455 28.605 29.225 18.33061 66169000
10/17/2001 29.559999 29.65 27.99 28.014999 17.571665 73710600
10/18/2001 28.17 28.790001 27.75 28.375 17.797474 78348000
10/19/2001 28.700001 29.004999 27.815001 28.950001 18.158125 91219600
10/22/2001 28.950001 30.09 28.735001 30.08 18.866886 72323600
10/23/2001 30.235001 30.719999 29.700001 30.215 18.951555 80325000
10/24/2001 30.25 30.809999 29.809999 30.66 19.23068 79141400
10/25/2001 30.305 31.299999 29.785 31.280001 19.619549 75318200
10/26/2001 31.16 31.815001 31.040001 31.1 19.506649 64509400
10/29/2001 31.049999 31.1 29.77 29.82 18.703804 55129400
10/30/2001 29.459999 29.77 29.094999 29.440001 18.465469 57395600
10/31/2001 29.65 30.365 29.049999 29.075001 18.23653 64700000
11/1/2001 30.040001 31.125 29.799999 30.92 19.393755 109671200
11/2/2001 30.965 31.51 30.254999 30.700001 19.255766 83360000
11/5/2001 30.93 32.014999 30.875 31.635 19.842216 66401600
11/6/2001 31.35 32.470001 31.08 32.389999 20.315765 68612000
11/7/2001 32.110001 32.525002 32.014999 32.125 20.149555 58899000
11/8/2001 32.23 33.029999 31.83 32.209999 20.202873 74227800
 11/9/2001 32.169998 32.825001 31.955 32.605 20.450626 48013600
11/12/2001 32.349998 33.220001 31.825001 32.895 20.632523 57752800
11/13/2001 33.400002 33.974998 33.299999 33.950001 21.294245 60159600
11/14/2001 34.115002 34.169998 32.895 32.974998 20.682703 88625600
11/15/2001 33.049999 33.525002 32.724998 33.060001 20.736015 77922000
11/16/2001 33.18 33.305 32.474998 32.875 20.61997 59249000
11/19/2001 33.125 33.485001 32.849998 33.27 20.867727 56005000
11/20/2001 33.224998 33.900002 32.514999 32.700001 20.510204 65921800
11/21/2001 32.18 32.299999 31.74 32.025002 20.086838 50785200
11/23/2001 32.189999 32.404999 31.809999 32.355 20.293818 15754600
11/26/2001 32.494999 32.855 32.200001 32.57 20.428669 41983600
11/27/2001 32.395 32.535 31.375 31.870001 19.989611 90819000
11/28/2001 31.584999 32.060001 31.365 31.4 19.694826 54536600
11/29/2001 31.559999 32.450001 31.475 32.419998 20.334593 54034400
11/30/2001 32.330002 32.540001 31.965 32.105 20.137009 48234200
12/3/2001 31.915001 32.615002 31.9 32.384998 20.31263 47211800
12/4/2001 32.5 33.040001 32.049999 33 20.698381 51005800
12/5/2001 33.244999 34.084999 32.599998 34.049999 21.356958 74243000
12/6/2001 33.990002 34.5 33.775002 34.325001 21.529448 56026200
12/7/2001 34.125 34.419998 33.275002 33.915001 21.272285 42334800
12/10/2001 33.759998 34.224998 33.43 33.529999 21.030809 38367400
12/11/2001 33.830002 34.064999 33.535 33.66 21.112347 54334000
12/12/2001 33.580002 33.990002 33.125 33.974998 21.309917 47884200
12/13/2001 33.564999 34.119999 33.035 33.134998 20.783052 53227800
12/14/2001 33.009998 33.974998 32.965 33.720001 21.149981 43000600
12/17/2001 33.584999 34.555 33.580002 34.490002 21.632944 57079800
12/18/2001 34.459999 34.700001 34.299999 34.634998 21.723885 47255200
12/19/2001 34.310001 34.945 34.224998 34.744999 21.792883 56996200
12/20/2001 34.575001 34.625 33.310001 33.380001 20.936718 78585000
12/21/2001 34.005001 34.009998 33.5 33.77 21.181345 84307600
12/24/2001 33.860001 34.014999 33.599998 33.634998 21.09667 11701600
12/26/2001 33.709999 34.535 33.695 33.84 21.225248 29328000
12/27/2001 33.990002 34.355 33.630001 33.924999 21.278561 32406600
12/28/2001 34.115002 34.424999 33.849998 33.935001 21.28483 28787200
12/31/2001 33.919998 34.240002 33.125 33.125 20.776789 43006200
1/2/2002 33.325001 33.555 32.755001 33.52 21.024538 48124000
1/3/2002 33.555 34.625 33.544998 34.615002 21.711346 67590800
1/4/2002 34.625 34.955002 34.334999 34.450001 21.607851 52731400
1/7/2002 34.875 35.009998 34.174999 34.279999 21.501223 58508800
1/8/2002 34.345001 34.93 34 34.689999 21.758379 47736400
1/9/2002 34.860001 35.310001 34.275002 34.355 21.548269 76304000
1/10/2002 34.240002 34.900002 34.064999 34.639999 21.727022 50296600
1/11/2002 34.759998 35.16 34.049999 34.305 21.516905 72993200
1/14/2002 34.150002 34.52 33.869999 34.235001 21.473003 50997800
1/15/2002 34.330002 34.810001 34.25 34.775002 21.811691 60717400
1/16/2002 34.424999 34.919998 33.924999 33.935001 21.28483 61955400
1/17/2002 34.264999 35 34.200001 34.93 21.90892 78958000
1/18/2002 33.549999 33.924999 32.709999 33.049999 20.729733 107140400
1/22/2002 33.305 33.314999 32.125 32.23 20.215418 76837200
1/23/2002 32.025002 32.355 31.620001 31.870001 19.989611 80403000
1/24/2002 32.049999 32.59 31.9 32.299999 20.259329 83886000
1/25/2002 32.095001 32.424999 31.754999 31.9 20.00843 48981200
1/28/2002 32.115002 32.200001 31.455 31.91 20.014708 41622000
1/29/2002 31.950001 32.25 30.995001 31.16 19.544294 58666000
1/30/2002 31.225 31.450001 30.665001 31.424999 19.710497 66100000
1/31/2002 31.530001 31.905001 31.059999 31.855 19.980204 69566200
2/1/2002 32.075001 32.25 31.235001 31.33 19.650917 63462200
2/4/2002 31.200001 31.344999 30.375 30.559999 19.167955 70308400
2/5/2002 30.4 31.115 30.25 30.575001 19.177366 66772600
2/6/2002 30.805 30.945 30.125 30.200001 18.942146 66103000
2/7/2002 30.15 30.805 29.875 29.9 18.753984 63314000
2/8/2002 30.059999 30.33 29.415001 30.325001 19.020563 61283000
2/11/2002 30.004999 30.620001 29.795 30.565001 19.171085 50899600
2/12/2002 30.245001 30.424999 30.01 30.07 18.860607 44973800
2/13/2002 30.129999 30.940001 29.975 30.91 19.387476 54168600
2/14/2002 31 31.495001 30.66 30.84 19.343576 57267000
2/15/2002 30.85 31.030001 30.1 30.115 18.888838 50179800
2/19/2002 29.955 30.07 29.299999 29.465 18.481144 52262600
2/20/2002 29.700001 30.18 29.4 29.950001 18.785349 50492000
2/21/2002 29.860001 30.135 29.004999 29.025 18.205162 59398400
2/22/2002 29.025 29.375 28.575001 28.995001 18.186352 71347800
2/25/2002 28.969999 29.945 28.945 29.540001 18.528185 51832200
2/26/2002 29.549999 30 28.950001 29.275 18.361969 63276200
2/27/2002 29.535 30.075001 28.995001 29.195 18.311794 65750000
2/28/2002 29.389999 29.85 29.07 29.17 18.29611 68068000
3/1/2002 29.525 30.709999 29.424999 30.684999 19.246357 62115600
3/4/2002 30.620001 31.75 30.434999 31.65 19.851618 74464200
3/5/2002 31.5 31.940001 31.17 31.540001 19.782627 55926400
3/6/2002 31.455 31.85 31.094999 31.815001 19.955118 49835400
3/7/2002 31.834999 31.940001 30.93 31.360001 19.669731 58079200
3/8/2002 31.815001 32.349998 31.584999 31.975 20.055473 57701800
3/11/2002 31.754999 32.5 31.5 32.169998 20.177784 43718200
3/12/2002 31.26 31.4 30.834999 31.27 19.613277 66407200
3/13/2002 31.040001 31.51 30.975 31.049999 19.475296 44387400
3/14/2002 31.07 31.120001 30.525 30.610001 19.19932 51819600
3/15/2002 30.5 31.254999 30.485001 31.245001 19.597597 69086800
3/18/2002 31.370001 31.495001 30.6 31.07 19.487837 52296800
3/19/2002 31.09 31.5 30.75 31.115 19.516062 36376400
3/20/2002 30.700001 31.01 30.049999 30.049999 18.848068 55235200
3/21/2002 30.105 30.795 29.915001 30.68 19.243219 46123400
3/22/2002 30.525 30.57 30.110001 30.225 18.957838 41341400
3/25/2002 30.24 30.389999 29.575001 29.615 18.57523 47752400
3/26/2002 29.549999 30.459999 29.155001 29.540001 18.528185 69357200
3/27/2002 29.4 29.940001 29.295 29.719999 18.641088 47318400
3/28/2002 29.975 30.325001 29.83 30.155001 18.913933 43901200
4/1/2002 29.915001 30.200001 29.6 30.190001 18.935881 47010000
4/2/2002 29.450001 29.545 28.555 28.639999 17.963686 76509400
4/3/2002 28.719999 28.805 27.75 28.165001 17.665756 76931400
4/4/2002 27.99 28.485001 27.709999 28.225 17.703381 61763800
4/5/2002 28.445 28.65 27.92 27.934999 17.521494 50166000
4/8/2002 27.15 28.655001 27.129999 28.610001 17.944874 73389600
4/9/2002 28.665001 28.715 27.4 27.434999 17.207882 63413000
4/10/2002 27.559999 28.555 27.530001 28.15 17.656343 75636400
4/11/2002 27.945 28.225 27.25 27.395 17.182795 58165800
4/12/2002 27.575001 28.129999 27.43 27.965 17.54031 52297600
4/15/2002 28 28.375 27.700001 27.844999 17.465048 47388800
4/16/2002 28.200001 29.049999 28.18 28.905001 18.129898 51921600
4/17/2002 28.975 29.139999 28.209999 28.315001 17.759832 55158600
4/18/2002 28.395 28.655001 26.34 28.184999 17.678295 74794800
4/19/2002 28.719999 28.99 28.43 28.6 17.938593 104268600
4/22/2002 28.26 28.35 27.5 27.795 17.43368 51465200
4/23/2002 27.85 27.91 26.65 26.995001 16.931902 68281400
4/24/2002 26.924999 27.215 26.5 26.51 16.627691 61220400
4/25/2002 26.450001 27.225 26.440001 26.865 16.850355 57290400
4/26/2002 27.035 27.225 25.73 25.75 16.151009 62776600
4/29/2002 25.735001 26.455 25.719999 26.120001 16.383081 70246000
4/30/2002 26.049999 26.65 25.959999 26.129999 16.389351 77384000
5/1/2002 26.08 26.594999 25.33 26.375 16.543026 76413000
5/2/2002 26.32 27.035 25.575001 25.605 16.060062 79009200
5/3/2002 25.629999 25.84 24.754999 24.780001 15.542595 71628000
5/6/2002 24.719999 25.27 24.184999 24.309999 15.247803 66299400
5/7/2002 24.59 25.145 24.174999 24.735001 15.514377 88385400
5/8/2002 25.635 27.485001 25.610001 27.485001 17.239244 101242000
5/9/2002 27.200001 27.5 25.950001 26.059999 16.345446 83288200
5/10/2002 26.264999 26.334999 24.995001 25.025 15.696271 64408800
5/13/2002 25.225 26.455 24.875 26.344999 16.524208 64819000
5/14/2002 27.200001 27.549999 26.99 27.440001 17.211018 64832400
5/15/2002 27.245001 28.219999 26.93 27.375 17.17024 70412000
5/16/2002 27.355 28.014999 27.325001 27.870001 17.480726 53406400
5/17/2002 28.105 28.200001 27.635 28.014999 17.571665 54646200
5/20/2002 27.75 27.775 26.75 27.004999 16.938175 52115800
5/21/2002 26.975 27.299999 26.065001 26.094999 16.367401 63120000
5/22/2002 25.934999 26.860001 25.924999 26.844999 16.837814 54169400
5/23/2002 26.85 27.42 26.504999 27.41 17.192196 51412800
5/24/2002 27.07 27.26 26.52 26.629999 16.702963 35982000
5/28/2002 26.795 26.844999 25.875 26.16 16.408173 49602000
5/29/2002 25.825001 26.360001 25.775 26.025 16.323492 45393200
5/30/2002 25.82 26.68 25.715 26.32 16.508524 63213000
5/31/2002 26.450001 26.709999 25.440001 25.455 15.965977 66468000
6/3/2002 25.495001 25.82 24.584999 24.709999 15.498687 88439000
6/4/2002 24.75 25.615 24.620001 24.99 15.674316 88008400
6/5/2002 25.215 25.875 25.165001 25.83 16.201181 66969400
6/6/2002 25.75 26.07 25 25.950001 16.276451 78703400
6/7/2002 24.945 26.299999 24.93 25.99 16.301538 97834400
6/10/2002 25.825001 26.65 25.73 26.41 16.564981 71825400
6/11/2002 26.620001 27.09 26.209999 26.285 16.486568 74368200
6/12/2002 26.290001 27.889999 26.25 27.77 17.417995 136198600
6/13/2002 27.42 27.74 27.1 27.110001 17.004032 79771600
6/14/2002 26.575001 27.775 26.5 27.625 17.327053 109433600
6/17/2002 27.83 28.219999 27.684999 27.84 17.461905 94486600
6/18/2002 27.764999 28.145 27.674999 27.995001 17.559124 77518400
6/19/2002 27.735001 27.969999 27.16 27.18 17.047937 81247000
6/20/2002 27.184999 27.549999 26.950001 27.049999 16.966398 86401200
6/21/2002 26.700001 27.275 26.139999 26.139999 16.395628 116820000
6/24/2002 26.045 27.32 25.924999 27.08 16.985214 104523200
6/25/2002 27.35 27.5 26.4 26.475 16.605749 84025200
6/26/2002 25.525 27.195 25.525 27.065001 16.975807 112131400
6/27/2002 27.299999 27.469999 26.43 27.459999 17.223562 95812400
6/28/2002 27.275 27.895 27 27.35 17.154568 89555600
7/1/2002 27.059999 27.195 26.290001 26.33 16.514795 66473800
7/2/2002 26.190001 26.459999 25.665001 25.719999 16.132198 82814200
7/3/2002 25.620001 26.26 25.225 25.92 16.257629 80936600
7/5/2002 26.545 27.450001 26.525 27.424999 17.201601 35673600
7/8/2002 27.205 27.465 26.290001 26.459999 16.596336 63199400
7/9/2002 26.655001 27.365 26.485001 26.605 16.687283 85277200
7/10/2002 26.844999 27.1 26.065001 26.120001 16.383081 90673400
7/11/2002 26.02 26.535 25.625 26.455 16.593203 129550600
7/12/2002 26.684999 26.865 25.74 25.93 16.263912 95733800
7/15/2002 25.695 25.93 24 25.9 16.245092 136965600
7/16/2002 25.655001 26.4 25.32 25.625 16.072611 97154600
7/17/2002 26.26 26.65 25.584999 26 16.307816 98034800
7/18/2002 26.030001 26.370001 25.33 25.555 16.028702 91053600
7/19/2002 24.934999 25.445 24.405001 24.780001 15.542595 112543400
7/22/2002 24.475 24.995001 22.950001 23.754999 14.899699 180069800
7/23/2002 23.245001 23.4 21.485001 21.504999 13.488443 168061600
7/24/2002 20.875 23.18 20.705 23.115 14.498274 202307800
7/25/2002 22.725 22.855 21.219999 21.415001 13.431992 163411400
7/26/2002 21.870001 22.705 21.84 22.674999 14.222295 123538000
7/29/2002 23.424999 24.15 23.275 24.125 15.131772 112148600
7/30/2002 23.775 24.415001 23.665001 24.049999 15.084724 122690600
7/31/2002 23.805 24 23.18 23.99 15.047085 93875600
8/1/2002 23.790001 24.045 22.75 22.875 14.347743 92002800
8/2/2002 22.754999 22.924999 21.9 22.205 13.927496 85947600
8/5/2002 22.145 22.584999 21.905001 21.995001 13.795779 78941600
8/6/2002 22.450001 23.625 22.42 22.834999 14.322649 88715800
8/7/2002 23.5 23.65 22.58 23.545 14.767977 86349400
8/8/2002 23.555 24.5 23.205 24.455 15.338752 88748000
8/9/2002 24.075001 24.575001 23.83 24.059999 15.091002 69049400
8/12/2002 23.805 24.375 23.799999 24.235001 15.200757 56866600
8/13/2002 23.995001 24.85 23.459999 23.530001 14.758572 100122800
8/14/2002 23.625 24.865 23.605 24.855 15.589639 96706000
8/15/2002 24.98 25.370001 24.375 24.885 15.608459 98745600
8/16/2002 24.715 25.115 24.459999 25 15.680586 69334000
8/19/2002 25.02 26.025 24.924999 26 16.307816 79848200
8/20/2002 25.690001 25.85 25.375 25.52 16.006741 70317600
8/21/2002 25.780001 26.190001 25.575001 26.139999 16.395628 81203400
8/22/2002 26.424999 26.725 26.299999 26.615 16.69356 72517600
8/23/2002 26.33 26.424999 25.92 26.110001 16.37681 57929200
8/26/2002 26.25 26.325001 25.59 26.049999 16.339165 55652400
8/27/2002 26.165001 26.225 25.325001 25.42 15.944027 65470200
8/28/2002 25.24 25.33 24.65 24.690001 15.486153 68875000
8/29/2002 24.445 25.5 24.26 25.290001 15.862488 94275600
8/30/2002 25.07 25.24 24.5 24.540001 15.392071 58138400
9/3/2002 24.26 24.26 23.5 23.51 14.746028 74452600
9/4/2002 23.725 24.299999 23.575001 24.105 15.119226 80232000
9/5/2002 23.75 23.76 22.940001 22.955 14.397917 90438800
9/6/2002 23.875 24.135 23.735001 23.91 14.996916 69918400
9/9/2002 23.625 24.475 23.315001 24.35 15.272893 81653200
9/10/2002 24.27 24.91 24.174999 24.895 15.614731 83950000
9/11/2002 25.115 25.549999 24.264999 24.290001 15.235264 77443200
9/12/2002 24.075001 24.15 23.51 23.575001 14.786786 63726800
9/13/2002 23.450001 24.129999 23.424999 23.955 15.025143 59549200
9/16/2002 23.799999 24.065001 23.525 23.889999 14.984375 50166200
9/17/2002 24.334999 24.450001 23.605 23.645 14.8307 73343400
9/18/2002 23.360001 24.120001 23.33 23.875 14.974966 83951800
 9/19/2002 23.34 23.91 23.295 23.6 14.80248 77777600
9/20/2002 23.855 24 23.65 23.73 14.884014 130619200
9/23/2002 23.299999 23.355 22.405001 22.615 14.184666 89783800
9/24/2002 22.415001 23.24 22.315001 22.82 14.313243 104142200
9/25/2002 23.200001 23.48 22.525 23.254999 14.58608 107116600
9/26/2002 23.555 23.75 22.975 23.1 14.488872 100852200
9/27/2002 23.02 23.549999 22.594999 22.625 14.190932 81011600
9/30/2002 22.434999 22.52 21.555 21.870001 13.717379 115577000
10/1/2002 22.16 23.125 21.594999 23.115 14.498274 110636600
10/2/2002 23.049999 23.405001 22.58 22.805 14.30383 103488600
10/3/2002 22.65 23.295 22.299999 22.4 14.049806 105221400
10/4/2002 22.695 22.785 21.844999 21.885 13.726789 107120400
10/7/2002 21.905001 22.530001 21.844999 22.025 13.814597 89790000
10/8/2002 22.375 22.99 22.065001 22.495001 14.109398 115667600
10/9/2002 22.115 22.725 21.905001 21.995001 13.795779 123142600
10/10/2002 22 23.309999 21.625 23.190001 14.545308 118515000
10/11/2002 23.68 24.450001 23.504999 24.434999 15.326201 108828800
10/14/2002 24.125 24.665001 23.92 24.645 15.457925 76216200
10/15/2002 25.629999 26.184999 25.325001 26.145 16.39876 133374200
10/16/2002 25.195 25.629999 25.139999 25.205 15.809172 95437400
10/17/2002 26.139999 26.25 25.025 25.385 15.922072 182602400
10/18/2002 26.299999 26.6 25.57 26.575001 16.668468 152817200
10/21/2002 25.985001 26.495001 25.68 26.254999 16.467756 112378600
10/22/2002 25.715 25.965 25.514999 25.834999 16.204321 87159000
10/23/2002 25.715 26.629999 25.715 26.6 16.684151 110866600
10/24/2002 26.68 26.684999 25.450001 25.615 16.06633 95833400
10/25/2002 25.625 26.4 25.58 26.34 16.521069 75425800
10/28/2002 26.700001 26.75 25.754999 25.975 16.292141 79906600
10/29/2002 26.075001 26.245001 25.424999 26.035 16.329762 90517200
10/30/2002 26.1 26.695 25.815001 26.555 16.655924 94451200
10/31/2002 26.594999 27.035 26.424999 26.735001 16.768824 105973800
11/1/2002 26.215 26.620001 25.950001 26.5 16.621418 105097800
11/4/2002 28.375 28.625 27.76 28.049999 17.593622 139964200
11/5/2002 27.889999 28.4 27.790001 28.34 17.775517 76658200
11/6/2002 28.495001 28.549999 27.764999 28.514999 17.885288 115407000
11/7/2002 28.1 28.309999 27.75 28.004999 17.565405 73699600
11/8/2002 28 28.275 27.504999 27.549999 17.280006 64522200
11/11/2002 27.535 27.549999 26.91 26.93 16.89113 58341200
11/12/2002 27.049999 27.715 26.950001 27.254999 17.094978 81398600
11/13/2002 27.120001 27.965 27.055 27.68 17.361547 107370200
11/14/2002 27.995001 28.5 27.934999 28.495001 17.872728 78337000
11/15/2002 28.299999 28.459999 27.834999 28.344999 17.778656 77533600
11/18/2002 28.475 28.514999 27.870001 27.924999 17.515211 58086400
11/19/2002 27.775 27.9 27.155001 27.43 17.204744 76403400
11/20/2002 27.504999 28.450001 27.465 28.309999 17.756697 76435400
11/21/2002 28.49 29 28.389999 28.92 18.139301 82922200
11/22/2002 28.725 29.15 28.525 29.110001 18.258474 70002000
11/25/2002 29.030001 29.32 28.785 29.115 18.261621 61583000
11/26/2002 28.82 29.125 28.389999 28.450001 17.844507 68650400
11/27/2002 28.799999 29.305 28.700001 29.040001 18.214573 55191800
11/29/2002 29.215 29.315001 28.84 28.84 18.089132 28393000
12/2/2002 29.325001 29.48 28.504999 28.844999 18.092264 63735000
12/3/2002 28.639999 28.674999 28.205 28.355 17.784922 58457400
12/4/2002 28.065001 28.719999 27.91 28.27 17.731606 83892000
12/5/2002 28.475 28.545 27.65 27.67 17.355272 68435800
12/6/2002 27.434999 27.870001 27.110001 27.735001 17.396044 71670200
12/9/2002 27.5 27.610001 26.754999 26.764999 16.787645 63862800
12/10/2002 26.780001 27.24 26.74 27.004999 16.938175 63730200
12/11/2002 26.924999 27.504999 26.790001 27.33 17.142021 69186200
12/12/2002 27.5 27.530001 26.844999 27.084999 16.988348 55242000
12/13/2002 26.84 26.875 26.245001 26.25 16.464621 65245400
12/16/2002 26.5 27.275 26.334999 27.24 17.085567 60140400
12/17/2002 27.209999 27.495001 26.889999 27.18 17.047937 49549800
12/18/2002 26.92 27.200001 26.395 26.764999 16.787645 62709400
12/19/2002 26.625 27.375 26.440001 26.555 16.655924 82686600
12/20/2002 26.745001 26.860001 26.475 26.52 16.63397 98294600
12/23/2002 26.525 27.139999 26.450001 27 16.93504 48798400
12/24/2002 26.77 27.115 26.76 26.91 16.87858 18386000
12/26/2002 27.014999 27.344999 26.584999 26.695 16.743734 37228000
12/27/2002 26.639999 27 26.450001 26.485001 16.612019 40891600
12/30/2002 26.504999 26.620001 26.135 26.375 16.543026 48019600
12/31/2002 26.370001 26.495001 25.629999 25.85 16.213732 58208800
1/2/2003 26.15 26.875 25.855 26.860001 16.847225 67025200
1/3/2003 26.795 26.9 26.440001 26.895 16.869175 55546800
1/6/2003 27.01 27.615 26.9 27.385 17.176521 59456200
1/7/2003 27.459999 28.004999 27.34 27.9 17.499533 80517400
1/8/2003 27.684999 27.775 27.055 27.120001 17.010307 64566000
1/9/2003 27.360001 27.959999 27.264999 27.905001 17.502676 61808000
1/10/2003 27.549999 28.15 27.450001 27.959999 17.537172 67730200
1/13/2003 28.26 28.375 27.885 28.195 17.684565 60817800
1/14/2003 28.165001 28.5 28.094999 28.485001 17.866474 54206400
1/15/2003 28.5 28.66 28.094999 28.135 17.646942 59622600
1/16/2003 28.16 28.325001 27.555 27.674999 17.358408 81371000
1/17/2003 26.469999 26.5 25.655001 25.73 16.138458 155876000
1/21/2003 25.934999 26.075001 25.645 25.665001 16.097696 86159200
1/22/2003 25.795 26.200001 25.455 25.5 15.9942 86948000
1/23/2003 25.975 26.27 25.73 26.139999 16.395628 71374800
1/24/2003 26.014999 26.025 24.85 24.924999 15.633545 103027000
1/27/2003 24.66 25.299999 24.205 24.584999 15.420292 114838600
1/28/2003 24.844999 24.85 24.280001 24.41 15.310532 86151200
1/29/2003 24.365 25.02 23.965 24.955 15.652363 106884000
1/30/2003 25.08 25.084999 24.094999 24.120001 15.12863 87877400
1/31/2003 23.725 24.174999 23.514999 23.73 14.884014 106858400
2/3/2003 23.965 24.549999 23.73 24.280001 15.228984 80129800
2/4/2003 23.9 23.969999 23.440001 23.66 14.840104 81854800
2/5/2003 23.915001 24.264999 23.365 23.48 14.727211 101072000
2/6/2003 23.43 23.809999 23.280001 23.709999 14.87147 83312000
2/7/2003 23.940001 23.975 23.205 23.290001 14.608034 75208000
2/10/2003 23.4 23.76 23.27 23.690001 14.858925 74081400
2/11/2003 23.65 23.834999 23 23.219999 14.564135 84292000
2/12/2003 23.275 23.549999 23.129999 23.219999 14.564135 71315200
2/13/2003 23.205 23.559999 23.065001 23.495001 14.736621 73558200
2/14/2003 23.625 24.25 23.385 24.15 15.147449 90446400
2/18/2003 24.620001 24.99 24.4 24.959999 15.655504 57415500
2/19/2003 24.82 24.879999 24.17 24.530001 15.435266 46902700
2/20/2003 24.77 24.870001 24.1 24.139999 15.189868 50897200
2/21/2003 24.290001 24.799999 23.700001 24.629999 15.498188 56853200
2/24/2003 24.440001 24.5 23.84 24.07 15.145817 62403700
2/25/2003 23.540001 24.27 23.379999 24.190001 15.221326 68113000
2/26/2003 24.07 24.469999 23.58 23.610001 14.856372 57096000
2/27/2003 23.9 24.209999 23.299999 23.58 14.837482 75434300
2/28/2003 23.74 24.07 23.549999 23.700001 14.913005 56585400
3/3/2003 24.02 24.120001 23.4 23.540001 14.812322 50653500
3/4/2003 23.58 23.66 23.059999 23.07 14.516572 56605700
3/5/2003 23.07 23.549999 23.049999 23.440001 14.749393 55415900
3/6/2003 23.17 23.5 23.129999 23.27 14.642426 54607600
3/7/2003 22.950001 23.790001 22.9 23.559999 14.824902 66167600
3/10/2003 23.309999 23.459999 22.889999 22.950001 14.441067 48413600
3/11/2003 23.059999 23.26 22.76 22.799999 14.346683 53990700
3/12/2003 22.809999 23.440001 22.549999 23.389999 14.71793 72379500
3/13/2003 23.719999 24.74 23.440001 24.67 15.523361 80701300
3/14/2003 24.68 24.959999 24.26 24.860001 15.642913 75451400
3/17/2003 24.52 25.950001 24.33 25.93 16.316202 100983800
3/18/2003 25.889999 26.040001 25.5 26.040001 16.385412 78108800
3/19/2003 25.98 26.43 25.74 26.32 16.561611 73652100
3/20/2003 26.02 26.52 25.67 26.25 16.517553 71798500
3/21/2003 26.75 26.799999 26.030001 26.57 16.718922 85586800
3/24/2003 25.549999 25.93 25.18 25.290001 15.913484 61105200
3/25/2003 25.6 25.75 25.030001 25.49 16.039339 63595100
3/26/2003 25.459999 25.620001 25.24 25.25 15.888316 51673600
3/27/2003 24.940001 25.26 24.59 25.040001 15.756177 60043300
3/28/2003 24.67 25.1 24.6 24.67 15.523361 39584600
3/31/2003 24.25 24.709999 24.01 24.209999 15.23391 71384000
4/1/2003 24.459999 24.700001 24.25 24.35 15.321997 49803200
4/2/2003 25.1 26 25.1 25.719999 16.184061 68282500
4/3/2003 25.99 26.09 25.6 25.73 16.190351 57394300
4/4/2003 25.76 25.799999 24.93 25.09 15.787642 55740600
4/7/2003 26.23 26.43 25.17 25.17 15.837982 65627100
4/8/2003 25.309999 25.83 25.200001 25.58 16.09597 54132100
4/9/2003 25.610001 25.67 24.540001 24.57 15.460439 76875800
4/10/2003 24.709999 24.790001 24.280001 24.59 15.473021 51608900
4/11/2003 24.889999 25.18 23.950001 24.200001 15.227619 71565500
4/14/2003 24.27 24.879999 24 24.76 15.57999 51599600
4/15/2003 24.68 24.790001 24.1 24.6 15.479312 63399000
4/16/2003 25.6 25.74 24.6 24.92 15.680671 86178700
4/17/2003 24.77 25.540001 24.74 25.5 16.04563 58356600
4/21/2003 25.610001 25.610001 25.08 25.209999 15.86315 41557800
4/22/2003 25.059999 25.799999 25.030001 25.76 16.20924 58844000
4/23/2003 25.75 25.99 25.469999 25.719999 16.184061 55559300
4/24/2003 25.48 25.719999 25.32 25.49 16.039339 51703600
4/25/2003 25.33 25.639999 25.17 25.219999 15.869439 53657400
4/28/2003 25.389999 25.940001 25.32 25.74 16.196648 56287600
4/29/2003 25.950001 26.25 25.68 25.799999 16.2344 65877300
4/30/2003 25.73 25.879999 25.25 25.57 16.089678 55566800
5/1/2003 25.540001 25.950001 25.34 25.719999 16.184061 42085800
5/2/2003 25.65 26.290001 25.559999 26.1 16.423178 52695400
5/5/2003 26.25 26.389999 25.84 25.860001 16.272156 50391500
5/6/2003 25.860001 26.5 25.82 26.370001 16.593061 54299500
5/7/2003 26.110001 26.35 25.84 25.99 16.353958 49120000
5/8/2003 25.75 26.139999 25.709999 25.74 16.196648 46401400
5/9/2003 25.9 26.5 25.889999 26.360001 16.586779 58913600
5/12/2003 26.15 26.469999 26.059999 26.200001 16.486095 53900800
5/13/2003 26.040001 26.200001 25.889999 25.99 16.353958 44501900
5/14/2003 26.08 26.18 25.540001 25.620001 16.121136 45021000
5/15/2003 25.85 26.01 25.57 25.790001 16.228106 45450200
5/16/2003 25.879999 26.049999 25.41 25.57 16.089678 60620900
5/19/2003 25.4 25.540001 24.74 24.76 15.57999 55336300
5/20/2003 24.860001 25 24.5 24.629999 15.498188 52677600
5/21/2003 24.629999 24.709999 23.889999 24.030001 15.120646 108960900
5/22/2003 24.200001 24.27 24.040001 24.16 15.202448 93157100
5/23/2003 24.200001 24.540001 24.030001 24.219999 15.240202 76968000
5/27/2003 24.25 24.889999 24.219999 24.790001 15.598869 68486800
5/28/2003 24.780001 24.870001 24.299999 24.41 15.359752 91467000
5/29/2003 24.469999 24.67 24.23 24.4 15.353464 75451300
5/30/2003 24.73 24.91 24.51 24.610001 15.485604 85096700
6/2/2003 24.98 25.030001 24.57 24.639999 15.504475 66310800
6/3/2003 24.75 24.92 24.57 24.879999 15.655506 61058200
6/4/2003 24.99 25.219999 24.74 24.870001 15.649211 83484600
6/5/2003 24.469999 24.52 24.01 24.09 15.158396 115877900
6/6/2003 24.440001 24.559999 23.65 23.67 14.894121 119629400
6/9/2003 23.719999 23.98 23.6 23.75 14.94446 73610000
6/10/2003 23.940001 24.75 23.85 24.68 15.529658 80655300
6/11/2003 24.67 24.959999 24.42 24.879999 15.655506 75768600
6/12/2003 24.969999 25.139999 24.74 24.99 15.72472 66177700
6/13/2003 25.200001 25.25 24.49 24.65 15.510778 55157500
6/16/2003 24.799999 25.42 24.67 25.389999 15.976405 69658600
6/17/2003 25.639999 26.139999 25.530001 25.959999 16.335079 122213900
6/18/2003 25.98 26.43 25.709999 26.07 16.404305 89957700
6/19/2003 26.09 26.389999 26.01 26.07 16.404305 63626900
6/20/2003 26.34 26.379999 26.01 26.33 16.5679 86048900
6/23/2003 26.139999 26.24 25.49 25.780001 16.221821 52584500
6/24/2003 25.65 26.040001 25.52 25.700001 16.171478 51820300
6/25/2003 25.639999 25.99 25.139999 25.26 15.894613 60483500
6/26/2003 25.389999 26.51 25.209999 25.75 16.202942 51758100
6/27/2003 25.950001 26.34 25.530001 25.629999 16.127422 76040300
6/30/2003 25.940001 26.120001 25.5 25.639999 16.133724 48073100
7/1/2003 25.59 26.200001 25.389999 26.15 16.454632 60926000
7/2/2003 26.5 26.93 26.450001 26.879999 16.913975 94069300
7/3/2003 26.690001 26.950001 26.41 26.5 16.674866 39440900
7/7/2003 27.02 27.549999 26.950001 27.42 17.253769 88960800
7/8/2003 27.26 27.799999 27.25 27.700001 17.429955 61896800
7/9/2003 27.559999 27.700001 27.25 27.469999 17.285229 62300700
7/10/2003 27.25 27.42 26.59 26.91 16.932861 55350800
7/11/2003 26.950001 27.450001 26.889999 27.309999 17.184551 50377300
7/14/2003 27.629999 27.809999 27.049999 27.4 17.241182 60464400
7/15/2003 27.469999 27.530001 27.1 27.27 17.159389 53567600
7/16/2003 27.559999 27.620001 27.200001 27.52 17.316702 49838900
7/17/2003 27.139999 27.27 26.540001 26.690001 16.794426 72805000
7/18/2003 27.110001 27.23 26.75 26.889999 16.920269 63388400
7/21/2003 26.870001 26.91 26 26.040001 16.385412 48480800
7/22/2003 26.280001 26.559999 26.129999 26.379999 16.599361 51791000
7/23/2003 26.42 26.65 26.139999 26.450001 16.64341 49828200
7/24/2003 26.780001 26.92 25.98 26 16.360254 53556600
7/25/2003 26.280001 26.950001 26.07 26.889999 16.920269 54173000
7/28/2003 26.940001 27 26.49 26.610001 16.744081 52658300
7/29/2003 26.879999 26.9 26.24 26.469999 16.655994 62391100
7/30/2003 26.459999 26.57 26.17 26.23 16.504969 41240300
7/31/2003 26.6 26.99 26.309999 26.41 16.618237 64504800
8/1/2003 26.33 26.51 26.120001 26.17 16.46722 42649700
8/4/2003 26.15 26.41 25.75 26.18 16.473515 51825600
8/5/2003 26.309999 26.540001 25.6 25.66 16.146311 58825800
8/6/2003 25.540001 26.190001 25.43 25.65 16.140013 56294900
8/7/2003 25.719999 25.809999 25.450001 25.709999 16.177771 44258500
8/8/2003 25.879999 25.98 25.5 25.58 16.09597 33241400
8/11/2003 25.610001 25.99 25.540001 25.610001 16.114841 36433900
8/12/2003 25.709999 25.77 25.450001 25.73 16.190351 38208400
8/13/2003 25.790001 25.889999 25.5 25.6 16.108553 39636900
8/14/2003 25.66 25.709999 25.52 25.629999 16.127422 37338300
8/15/2003 25.610001 25.66 25.43 25.540001 16.070803 27607900
8/18/2003 25.559999 25.83 25.459999 25.700001 16.171478 45817400
8/19/2003 25.85 26.65 25.77 26.620001 16.750385 72952900
8/20/2003 26.299999 26.530001 26 26.450001 16.64341 56739300
8/21/2003 26.65 26.73 26.129999 26.24 16.511269 63802700
8/22/2003 26.780001 26.950001 26.209999 26.219999 16.498688 65846300
8/25/2003 26.309999 26.540001 26.23 26.5 16.674866 36132900
8/26/2003 26.309999 26.67 25.959999 26.57 16.718922 47546000
8/27/2003 26.51 26.58 26.299999 26.42 16.624535 30633900
8/28/2003 26.5 26.58 26.24 26.51 16.68117 46211200
8/29/2003 26.459999 26.549999 26.35 26.52 16.687449 34503000
9/2/2003 26.700001 27.299999 26.469999 27.26 17.153091 74168900
9/3/2003 27.42 28.4 27.379999 28.299999 17.807499 109437800
9/4/2003 28.1 28.469999 27.99 28.43 17.889309 59840800
9/5/2003 28.23 28.75 28.17 28.379999 17.857843 64024500
9/8/2003 28.389999 28.92 28.34 28.84 18.147299 46105300
9/9/2003 28.65 28.709999 28.309999 28.370001 17.851549 44315200
9/10/2003 28.030001 28.18 27.48 27.549999 17.335566 54763500
9/11/2003 27.66 28.110001 27.59 27.84 17.518045 37813300
9/12/2003 27.48 28.4 27.450001 28.34 17.832672 55777200
9/15/2003 28.370001 28.610001 28.33 28.360001 17.845255 41432300
9/16/2003 28.41 28.950001 28.32 28.9 18.185047 52060600
9/17/2003 28.76 28.950001 28.469999 28.5 17.933355 47221600
9/18/2003 28.49 29.51 28.42 29.5 18.562592 67268100
9/19/2003 29.76 29.969999 29.52 29.959999 18.852039 92433800
9/22/2003 29.389999 30 28.809999 29.07 18.292027 65678700
9/23/2003 29.120001 29.709999 28.879999 29.6 18.625515 57827800
9/24/2003 29.610001 29.700001 28.42 28.459999 17.908176 66336500
9/25/2003 28.469999 28.959999 28.219999 28.24 17.769758 56224500
9/26/2003 28.27 28.780001 28.139999 28.190001 17.738285 49864700
 9/29/2003 28.41 28.91 28.1 28.83 18.140995 47380300
9/30/2003 28.59 28.610001 27.75 27.799999 17.492886 63333700
10/1/2003 28.030001 28.629999 27.809999 28.52 17.94593 58375900
10/2/2003 28.450001 28.75 28.190001 28.5 17.933355 38143600
10/3/2003 29.16 29.459999 28.93 29.08 18.298313 57303000
10/6/2003 29.15 29.299999 28.91 29.190001 18.367527 34047600
10/7/2003 29.01 29.370001 28.92 29.139999 18.336065 52356800
10/8/2003 29.360001 29.360001 28.68 28.82 18.134705 46989100
10/9/2003 29.219999 29.35 28.799999 28.940001 18.210218 62653300
10/10/2003 28.91 29.200001 28.67 28.91 18.191345 37604700
10/13/2003 28.98 29.1 28.5 28.780001 18.109543 39320300
10/14/2003 28.66 28.77 28.48 28.68 18.046616 34851300
10/15/2003 29.200001 29.26 28.700001 29.07 18.394646 57242100
10/16/2003 28.91 29.309999 28.799999 29.23 18.49588 42232500
10/17/2003 29.280001 29.290001 28.799999 28.93 18.306042 49960000
10/20/2003 28.950001 29.370001 28.799999 29.35 18.571812 38794500
10/21/2003 29.35 29.43 29.17 29.35 18.571812 44166800
10/22/2003 29.030001 29.209999 28.799999 28.889999 18.280741 48798500
10/23/2003 28.719999 29.08 28.1 28.91 18.293392 67357900
10/24/2003 27.27 27.4 26.42 26.610001 16.83802 210558300
10/27/2003 26.91 27.1 26.82 26.91 17.027857 65619100
10/28/2003 27.09 27.219999 26.879999 27.200001 17.211359 71752600
10/29/2003 27.16 27.25 26.66 26.74 16.920277 73551500
10/30/2003 27.01 27.040001 25.91 26.120001 16.52796 98729400
10/31/2003 26.370001 26.440001 26.110001 26.139999 16.540619 69623700
11/3/2003 26.35 26.75 26.290001 26.68 16.882313 57772300
11/4/2003 26.59 26.620001 26.01 26.07 16.49633 84026100
11/5/2003 26.15 26.32 26 26.1 16.515306 61514400
11/6/2003 26.26 26.299999 26 26.23 16.597557 68189800
11/7/2003 26.379999 26.49 26.030001 26.1 16.515306 57822100
11/10/2003 26.120001 26.23 26 26 16.452034 54579100
11/11/2003 26.01 26.08 25.67 25.799999 16.32548 64990700
11/12/2003 25.85 26.139999 25.6 25.98 16.439373 75877300
11/13/2003 25.860001 25.93 25.450001 25.690001 16.255871 78949500
11/14/2003 25.700001 26.02 25.440001 25.5 16.135647 83146400
11/17/2003 25.389999 25.440001 24.84 25.15 15.914175 103900200
11/18/2003 25.33 25.84 25.120001 25.15 15.914175 106868300
11/19/2003 25.290001 25.540001 25.17 25.35 16.040735 78853300
11/20/2003 25.17 25.629999 25.08 25.1 15.882538 106845700
11/21/2003 25.33 25.379999 25.08 25.110001 15.888865 70712900
11/24/2003 25.33 25.809999 25.280001 25.73 16.281185 99463800
11/25/2003 25.870001 25.950001 25.379999 25.4 16.072372 85663800
11/26/2003 25.610001 25.629999 25.32 25.450001 16.104006 69758400
11/28/2003 25.5 25.75 25.4 25.709999 16.268528 33402600
12/1/2003 25.9 26.209999 25.5 25.84 16.35079 101914600
12/2/2003 25.950001 26.09 25.610001 25.66 16.236891 85121700
12/3/2003 25.82 26.07 25.620001 25.67 16.243217 93121600
12/4/2003 25.719999 26.23 25.66 26.200001 16.578583 87202400
12/5/2003 25.959999 26.48 25.92 25.98 16.439373 96610900
12/8/2003 26.120001 26.34 25.809999 26.24 16.603897 90504000
12/9/2003 26.440001 26.610001 26.25 26.379999 16.692486 103547100
12/10/2003 26.450001 26.629999 26.379999 26.59 16.825369 82853700
12/11/2003 26.59 26.77 26.280001 26.610001 16.83802 79309000
12/12/2003 26.690001 26.809999 26.5 26.65 16.863337 69154100
12/15/2003 27.049999 27.1 26.68 26.74 16.920277 88860600
12/16/2003 26.83 27.16 26.77 27.059999 17.122772 73978000
12/17/2003 27.040001 27.08 26.85 27.040001 17.110115 53712300
12/18/2003 27.1 27.450001 27.049999 27.4 17.337906 61177800
12/19/2003 27.49 27.549999 27.190001 27.360001 17.312603 76856400
12/22/2003 27.16 27.43 26.969999 27.18 17.198702 43894800
12/23/2003 27.17 27.34 27.01 27.15 17.17972 39609000
12/24/2003 27.139999 27.16 27 27.040001 17.110115 19924200
12/26/2003 27.049999 27.25 27 27.209999 17.217686 12076900
12/29/2003 27.209999 27.530001 27.16 27.459999 17.375875 40426700
12/30/2003 27.41 27.549999 27.4 27.52 17.413847 34406600
12/31/2003 27.42 27.549999 27.23 27.370001 17.318932 42198900
1/2/2004 27.58 27.77 27.33 27.450001 17.369551 44487700
1/5/2004 27.73 28.18 27.719999 28.139999 17.806162 67333700
1/6/2004 28.190001 28.280001 28.07 28.24 17.869448 46950800
1/7/2004 28.17 28.309999 28.01 28.209999 17.850458 54298200
1/8/2004 28.389999 28.48 28 28.16 17.818819 58810800
1/9/2004 28.030001 28.059999 27.59 27.66 17.502432 67079900
1/12/2004 27.67 27.73 27.35 27.57 17.445478 55845200
1/13/2004 27.549999 27.639999 27.26 27.43 17.356899 51555900
1/14/2004 27.52 27.73 27.469999 27.700001 17.527742 43907000
1/15/2004 27.549999 27.719999 27.42 27.540001 17.426498 58504100
1/16/2004 27.709999 27.879999 27.530001 27.809999 17.597355 63983400
1/20/2004 27.98 28.200001 27.93 28.1 17.780853 63068500
1/21/2004 28.129999 28.299999 27.85 28.299999 17.907408 53570600
1/22/2004 28.360001 28.440001 27.940001 28.01 17.723906 78425200
1/23/2004 28.280001 28.76 28.219999 28.48 18.021299 127259100
1/26/2004 28.49 28.83 28.32 28.799999 18.223787 58299600
1/27/2004 28.639999 28.719999 28.219999 28.25 17.875759 63196200
1/28/2004 28.299999 28.440001 27.469999 27.709999 17.534073 71336000
1/29/2004 27.809999 27.950001 27.57 27.91 17.66062 63748400
1/30/2004 27.84 27.9 27.549999 27.65 17.496101 40528700
 2/2/2004 27.610001 27.799999 27.24 27.4 17.337906 62891800
2/3/2004 27.4 27.549999 27.18 27.290001 17.268301 47993800
2/4/2004 27.219999 27.43 27.01 27.01 17.091127 60648000
2/5/2004 27.059999 27.17 26.83 26.959999 17.059488 55527500
2/6/2004 27.030001 27.190001 26.93 27.08 17.135424 47209600
2/9/2004 27.190001 27.23 26.85 26.9 17.021523 48108500
2/10/2004 26.870001 27.15 26.82 27.02 17.09746 37790600
2/11/2004 26.969999 27.23 26.85 27.15 17.17972 51515300
2/12/2004 27.09 27.15 26.93 26.950001 17.053167 44537000
2/13/2004 26.98 27.059999 26.5 26.59 16.825369 67541100
2/17/2004 26.719999 27.1 26.59 26.99 17.07848 43477000
2/18/2004 26.9 27.110001 26.74 26.77 16.939257 50334700
2/19/2004 26.92 26.98 26.43 26.459999 16.743116 61840600
2/20/2004 26.66 26.799999 26.5 26.57 16.812704 57821900
2/23/2004 26.73 26.76 26.48 26.610001 16.83802 50256800
2/24/2004 26.610001 26.950001 26.549999 26.879999 17.008875 55426500
2/25/2004 26.9 26.99 26.610001 26.700001 16.894968 64275700
2/26/2004 26.59 26.65 26.41 26.5 16.768425 66602700
2/27/2004 26.469999 26.620001 26.35 26.530001 16.787407 58266500
3/1/2004 26.629999 26.719999 26.5 26.700001 16.894968 51912300
3/2/2004 26.610001 26.690001 26.35 26.389999 16.698822 66331000
3/3/2004 26.35 26.549999 26.219999 26.370001 16.686161 54998700
3/4/2004 26.33 26.42 26.209999 26.370001 16.686161 44023200
3/5/2004 26.23 26.6 26.200001 26.35 16.673502 59849800
3/8/2004 26.309999 26.35 25.809999 25.83 16.344465 69367800
3/9/2004 25.799999 25.969999 25.540001 25.719999 16.274855 81111700
3/10/2004 25.65 25.799999 25.35 25.370001 16.053389 75155800
3/11/2004 25.18 25.780001 25.07 25.09 15.876213 90536300
3/12/2004 25.379999 25.51 25.23 25.379999 16.059713 64137100
3/15/2004 25.299999 25.43 25.059999 25.16 15.920506 68835300
3/16/2004 25.26 25.370001 25.1 25.18 15.933165 65453800
3/17/2004 25.25 25.459999 25.110001 25.129999 15.90152 56241400
3/18/2004 24.959999 25.030001 24.58 24.889999 15.749658 123231000
3/19/2004 24.77 24.940001 24.559999 24.629999 15.585141 86281600
3/22/2004 24.48 24.84 24.01 24.5 15.502875 127605200
3/23/2004 24.65 24.66 24.110001 24.15 15.281401 91696300
3/24/2004 24.379999 24.58 24.18 24.41 15.445925 97584700
3/25/2004 24.6 25.24 24.58 25.190001 15.939487 85677900
3/26/2004 25.110001 25.51 25 25.030001 15.838251 61584900
3/29/2004 25.25 25.4 25 25.309999 16.015415 51881600
3/30/2004 25.209999 25.33 25.030001 25.200001 15.945822 59010400
3/31/2004 25.200001 25.200001 24.870001 24.93 15.774966 70533200
4/1/2004 24.950001 25.110001 24.85 25.08 15.869886 69051900
 4/2/2004 25.48 25.9 25.440001 25.85 16.357117 98043800
4/5/2004 25.809999 25.98 25.73 25.950001 16.420391 53800300
4/6/2004 25.77 25.9 25.66 25.799999 16.32548 48992000
4/7/2004 25.74 25.780001 25.35 25.59 16.192595 63268900
4/8/2004 25.82 25.85 25.360001 25.48 16.122992 45294600
4/12/2004 25.48 25.74 25.43 25.610001 16.205261 38786800
4/13/2004 25.68 25.77 25.41 25.450001 16.104006 56971500
4/14/2004 25.389999 25.68 25.379999 25.51 16.141977 61079600
4/15/2004 25.530001 25.73 25.1 25.219999 15.958464 73756900
4/16/2004 25.33 25.4 25.110001 25.16 15.920506 51768600
4/19/2004 25.08 25.6 25.059999 25.530001 16.154625 44592100
4/20/2004 25.65 25.879999 25.280001 25.33 16.028067 59902600
4/21/2004 25.360001 25.49 25.200001 25.450001 16.104006 49252000
4/22/2004 25.51 25.99 25.469999 25.950001 16.420391 99207700
4/23/2004 27.4 27.719999 27.34 27.540001 17.426498 258269000
4/26/2004 27.450001 27.549999 27.1 27.24 17.236664 89391000
4/27/2004 27.16 27.370001 27.129999 27.219999 17.224014 80716800
4/28/2004 27.01 27.049999 26.469999 26.559999 16.806383 72842200
4/29/2004 26.51 26.940001 26.309999 26.48 16.755768 77787300
4/30/2004 26.59 26.75 25.959999 26.129999 16.534292 66172200
5/3/2004 26.190001 26.52 26.190001 26.35 16.673502 65916200
5/4/2004 26.35 26.540001 26.02 26.33 16.660845 55496400
5/5/2004 26.32 26.6 26.25 26.299999 16.641859 51841700
5/6/2004 26.16 26.34 26.030001 26.120001 16.52796 62693900
5/7/2004 26.030001 26.379999 25.75 25.780001 16.312817 68290200
5/10/2004 25.629999 26.049999 25.620001 25.93 16.40774 64621400
5/11/2004 26.09 26.110001 25.790001 25.940001 16.41407 57917200
5/12/2004 25.870001 26 25.43 25.940001 16.41407 64145600
5/13/2004 25.82 26.190001 25.790001 26.1 16.515306 63861500
5/14/2004 26 26.17 25.639999 25.860001 16.363443 43775300
5/17/2004 25.469999 25.790001 25.42 25.540001 16.160961 55149600
5/18/2004 25.700001 25.969999 25.639999 25.83 16.344465 58158600
5/19/2004 26.030001 26.27 25.620001 25.620001 16.211582 60052800
5/20/2004 25.75 25.870001 25.59 25.73 16.281185 52089900
5/21/2004 25.969999 26.200001 25.780001 25.889999 16.382431 57809300
5/24/2004 26.049999 26.17 25.74 25.76 16.300171 56250500
5/25/2004 25.709999 26.190001 25.6 26.1 16.515306 66615000
5/26/2004 25.99 26.15 25.85 26.139999 16.540619 50306900
5/27/2004 26.16 26.190001 25.92 26.190001 16.572256 49071900
5/28/2004 26.139999 26.35 26.02 26.23 16.597557 37393000
6/1/2004 26.129999 26.27 25.870001 26.110001 16.521639 48369500
6/2/2004 26.120001 26.280001 26.01 26.129999 16.534292 54020000
6/3/2004 26.049999 26.129999 25.860001 25.889999 16.382431 45933100
 6/4/2004 26.030001 26.24 25.940001 25.950001 16.420391 48815300
6/7/2004 26.02 26.43 25.969999 26.43 16.724125 65218600
6/8/2004 26.280001 26.65 26.24 26.6 16.831699 58447700
6/9/2004 26.4 26.65 26.4 26.469999 16.749435 50385500
6/10/2004 26.379999 26.790001 26.379999 26.77 16.939257 48109200
6/14/2004 26.549999 26.9 26.530001 26.9 17.021523 67377500
6/15/2004 26.99 27.6 26.969999 27.41 17.344236 114183400
6/16/2004 27.34 27.5 27.15 27.32 17.287292 67431100
6/17/2004 27.309999 27.92 27.290001 27.77 17.572039 105427500
6/18/2004 27.77 28.5 27.700001 28.35 17.939045 134218700
6/21/2004 28.219999 28.66 28.120001 28.35 17.939045 116881700
6/22/2004 28.15 28.35 27.809999 28.290001 17.901079 98932000
6/23/2004 28.200001 28.379999 28 28.299999 17.907408 58558400
6/24/2004 28.48 28.65 28.360001 28.389999 17.96435 65503800
6/25/2004 28.48 28.629999 28.25 28.57 18.078259 71136500
6/28/2004 28.6 28.75 28.17 28.280001 17.894743 77024100
6/29/2004 28.18 28.58 28.18 28.5 18.033957 55371700
6/30/2004 28.57 28.799999 28.389999 28.559999 18.071922 83544400
7/1/2004 28.700001 28.84 28.26 28.629999 18.116224 78441400
7/2/2004 28.620001 28.68 28.4 28.57 18.078259 36690100
7/6/2004 28.32 28.33 27.940001 28.02 17.730223 69158900
7/7/2004 27.67 28.32 27.549999 28.1 17.780853 66255700
7/8/2004 27.879999 28.15 27.549999 27.639999 17.48978 59125100
7/9/2004 27.780001 28 27.639999 27.860001 17.628984 50249300
7/12/2004 27.67 28 27.59 27.889999 17.647966 45757300
7/13/2004 27.91 27.950001 27.6 27.6 17.46447 43274100
7/14/2004 27.4 28.360001 27.34 28.129999 17.799833 87656300
7/15/2004 28.049999 28.200001 27.799999 27.870001 17.635315 46759700
7/16/2004 28.18 28.200001 27.25 27.48 17.388525 66406300
7/19/2004 27.620001 28.26 27.6 27.950001 17.685934 60354500
7/20/2004 28 28.48 27.85 28.32 17.920059 89010700
7/21/2004 29.889999 29.889999 28.809999 28.860001 18.261755 201518000
7/22/2004 29.07 29.299999 28.83 29 18.350344 124640700
7/23/2004 28.379999 28.4 28.02 28.030001 17.736555 97372700
7/26/2004 28.360001 28.709999 28.200001 28.66 18.135202 72387600
7/27/2004 28.700001 28.76 28.129999 28.440001 17.995991 72968400
7/28/2004 28.34 28.790001 28.280001 28.58 18.084576 62718800
7/29/2004 28.780001 28.799999 28.25 28.48 18.021299 60148400
7/30/2004 28.450001 28.809999 28.33 28.49 18.027636 59552900
8/2/2004 28.27 28.549999 28.16 28.52 18.046618 52267000
8/3/2004 28.379999 28.42 28 28.07 17.761864 53990900
8/4/2004 28.01 28.200001 27.99 28.059999 17.755539 46217900
8/5/2004 28.16 28.209999 27.52 27.530001 17.420168 55591700
 8/6/2004 27.379999 27.860001 27.059999 27.139999 17.17338 75628000
8/9/2004 27.26 27.280001 27.1 27.18 17.198702 51877500
8/10/2004 27.299999 27.75 27.25 27.719999 17.540407 57632700
8/11/2004 27.389999 27.51 27.200001 27.41 17.344236 53097300
8/12/2004 27.23 27.309999 26.860001 26.879999 17.008875 50279700
8/13/2004 27.01 27.25 26.98 27.02 17.09746 43333200
8/16/2004 27.030001 27.200001 26.959999 27.09 17.14175 54347200
8/17/2004 27.219999 27.379999 26.98 27.049999 17.116438 56879700
8/18/2004 26.93 27.5 26.889999 27.459999 17.375875 58844000
8/19/2004 27.35 27.450001 27.01 27.120001 17.160728 46293000
8/20/2004 27.129999 27.370001 27.040001 27.200001 17.211359 46494800
8/23/2004 27.27 27.33 27.120001 27.24 17.28751 39572200
8/24/2004 27.4 27.459999 27.09 27.24 17.28751 40835300
8/25/2004 27.209999 27.67 27.18 27.549999 17.484249 53512700
8/26/2004 27.459999 27.6 27.389999 27.440001 17.414446 35465500
8/27/2004 27.5 27.65 27.450001 27.459999 17.427128 33248700
8/30/2004 27.299999 27.389999 26.85 27.299999 17.325592 36679600
8/31/2004 27.290001 27.32 27.049999 27.299999 17.325592 52106700
9/1/2004 27.23 27.52 27.139999 27.389999 17.382713 48507500
9/2/2004 27.4 27.68 27.35 27.620001 17.528681 42161700
9/3/2004 27.459999 27.620001 27.1 27.110001 17.205011 46174400
9/7/2004 27.290001 27.379999 27.16 27.360001 17.363668 44893400
9/8/2004 27.299999 27.469999 27.139999 27.26 17.300207 53278100
9/9/2004 27.299999 27.469999 27.18 27.280001 17.312897 56904700
9/10/2004 27.34 27.51 27.18 27.49 17.446173 52664500
9/13/2004 27.530001 27.57 26.74 27.25 17.293859 48239200
9/14/2004 27.370001 27.51 27.27 27.440001 17.414446 55920000
9/15/2004 27.360001 27.4 27.139999 27.190001 17.255777 52605700
9/16/2004 27.219999 27.35 27.17 27.26 17.300207 35951500
9/17/2004 27.389999 27.530001 27.26 27.51 17.45887 65283000
9/20/2004 27.440001 27.65 27.33 27.51 17.45887 51513600
9/21/2004 27.450001 27.530001 27.25 27.26 17.300207 73874400
9/22/2004 27.280001 27.74 27.07 27.120001 17.211353 68409000
9/23/2004 27.190001 27.389999 27.17 27.35 17.357317 52155800
9/24/2004 27.389999 27.459999 27.190001 27.290001 17.319246 49859800
9/27/2004 27.17 27.32 27.129999 27.190001 17.255777 47813600
9/28/2004 27.209999 27.360001 27.040001 27.27 17.306561 62055100
9/29/2004 27.26 27.690001 27.23 27.58 17.503292 61529300
9/30/2004 27.59 27.790001 27.52 27.65 17.54772 71218000
10/1/2004 27.82 28.32 27.780001 28.25 17.928495 66302800
10/4/2004 28.440001 28.459999 28.07 28.120001 17.845997 62016200
10/5/2004 28.15 28.450001 28.1 28.379999 18.010996 58017700
10/6/2004 28.389999 28.549999 28.23 28.530001 18.106197 56999600
 10/7/2004 28.540001 28.59 28.16 28.17 17.877726 38401500
10/8/2004 28.1 28.33 27.969999 27.99 17.763491 49556600
10/11/2004 28.200001 28.219999 27.93 28.059999 17.807915 44691000
10/12/2004 27.83 28.16 27.809999 28.030001 17.788876 56412900
10/13/2004 28.190001 28.27 27.940001 28.030001 17.788876 49500700
10/14/2004 28.040001 28.16 27.799999 27.799999 17.642902 41548700
10/15/2004 27.969999 28.24 27.82 27.99 17.763491 49828500
10/18/2004 28.07 28.450001 27.98 28.41 18.030041 50350700
10/19/2004 28.530001 28.59 28.17 28.18 17.884077 57026500
10/20/2004 28.219999 28.75 28.120001 28.700001 18.214087 69078100
10/21/2004 28.809999 28.889999 28.469999 28.559999 18.125235 94988500
10/22/2004 28.299999 28.34 27.58 27.74 17.604836 101912800
10/25/2004 27.67 27.77 27.549999 27.629999 17.535028 61529500
10/26/2004 27.709999 27.9 27.629999 27.9 17.706371 76966600
10/27/2004 27.860001 28.35 27.58 28.15 17.865038 72392600
10/28/2004 28.110001 28.540001 27.9 28.01 17.776192 63059600
10/29/2004 28.120001 28.15 27.799999 27.969999 17.750801 80010100
11/1/2004 28.16 28.280001 27.959999 28.08 17.820614 72930900
11/2/2004 28.26 28.469999 28.030001 28.24 17.922157 89417100
11/3/2004 28.65 28.65 28.309999 28.469999 18.068119 79666700
11/4/2004 28.379999 29 28.379999 29 18.40448 87867700
11/5/2004 29.209999 29.360001 29.030001 29.309999 18.601219 95337700
11/8/2004 29.18 29.48 29.129999 29.280001 18.582174 112802100
11/9/2004 29.43 29.889999 29.35 29.77 18.893145 100401000
11/10/2004 29.92 30 29.690001 29.73 18.86775 84097700
11/11/2004 29.889999 30.08 29.82 29.98 19.026424 87358900
11/12/2004 30.16 30.200001 29.799999 29.969999 19.020075 162269000
11/15/2004 27.34 27.5 27.200001 27.389999 19.373734 104468000
11/16/2004 27.33 27.34 27.049999 27.120001 19.182758 64522600
11/17/2004 27.25 27.35 27.059999 27.17 19.218124 58830700
11/18/2004 27.129999 27.17 27 27.07 19.147381 63249900
11/19/2004 27.030001 27.07 26.84 26.860001 18.998857 85808600
11/22/2004 26.75 26.82 26.1 26.65 18.850315 92410800
11/23/2004 26.52 26.700001 26.4 26.530001 18.76544 70459700
11/24/2004 26.620001 26.73 26.4 26.639999 18.843235 60069200
11/26/2004 26.559999 26.82 26.549999 26.6 18.814947 24398700
11/29/2004 26.639999 26.950001 26.610001 26.77 18.935188 67079900
11/30/2004 26.75 27.01 26.700001 26.809999 18.963493 75960400
12/1/2004 26.950001 27.280001 26.809999 27.25 19.274715 99889000
12/2/2004 27.27 27.4 26.92 27.09 19.161537 96088300
12/3/2004 27.16 27.440001 27.139999 27.23 19.260565 76498400
12/6/2004 27.1 27.440001 27.07 27.33 19.331295 55297400
12/7/2004 27.26 27.379999 27 27.07 19.147381 111656000
 12/8/2004 27.01 27.360001 26.91 27.360001 19.352524 95655000
12/9/2004 27.129999 27.360001 26.940001 27.23 19.260565 83006000
12/10/2004 27.08 27.18 27.040001 27.08 19.154467 70949200
12/13/2004 27.1 27.280001 26.91 27.25 19.274715 93812500
12/14/2004 27.049999 27.33 27.040001 27.23 19.260565 127843200
12/15/2004 27.219999 27.4 27.07 27.110001 19.175695 106303900
12/16/2004 27.15 27.280001 27.01 27.16 19.21105 88997500
12/17/2004 27 27.32 26.799999 26.959999 19.06959 126184400
12/20/2004 27.01 27.15 26.889999 26.950001 19.062515 85552800
12/21/2004 27 27.17 26.940001 27.07 19.147381 94646100
12/22/2004 26.84 27.15 26.780001 26.969999 19.07666 63651900
12/23/2004 26.870001 27.15 26.83 27.01 19.104958 65801900
12/27/2004 27.01 27.1 26.82 26.85 18.991779 55958500
12/28/2004 26.85 27.030001 26.799999 26.950001 19.062515 55075900
12/29/2004 26.85 27 26.82 26.9 19.027142 47594900
12/30/2004 26.889999 26.940001 26.75 26.76 18.92812 48355400
12/31/2004 26.75 26.9 26.68 26.719999 18.899834 54959500
1/3/2005 26.799999 26.950001 26.65 26.74 18.913977 65002900
1/4/2005 26.870001 27.1 26.66 26.84 18.984715 109442100
1/5/2005 26.84 27.1 26.76 26.780001 18.942263 72463500
1/6/2005 26.85 27.059999 26.639999 26.75 18.921047 76890500
1/7/2005 26.82 26.889999 26.620001 26.67 18.864466 68723300
1/10/2005 26.6 26.860001 26.540001 26.799999 18.956413 70376600
1/11/2005 26.690001 26.82 26.610001 26.73 18.9069 64712000
1/12/2005 26.77 26.85 26.620001 26.780001 18.942263 72940600
1/13/2005 26.68 26.799999 26.16 26.27 18.581526 89861600
1/14/2005 26.4 26.450001 26.040001 26.120001 18.47543 92180800
1/18/2005 26.030001 26.35 25.84 26.32 18.616896 69146400
1/19/2005 26.209999 26.26 25.92 25.98 18.376406 58114100
1/20/2005 25.84 26.1 25.74 25.860001 18.291519 58380100
1/21/2005 25.950001 26.129999 25.639999 25.65 18.142982 76501000
1/24/2005 25.76 26 25.639999 25.67 18.157129 69010900
1/25/2005 25.76 26.190001 25.75 26.02 18.404697 67580700
1/26/2005 26.07 26.17 25.9 26.01 18.397619 64974500
1/27/2005 25.950001 26.16 25.85 26.110001 18.468357 93204100
1/28/2005 26.540001 26.65 25.959999 26.18 18.51787 110466500
1/31/2005 26.35 26.52 26.16 26.280001 18.588602 71442100
2/1/2005 26.25 26.43 26.219999 26.389999 18.666401 57981700
2/2/2005 26.42 26.5 26.280001 26.459999 18.715927 79329500
2/3/2005 26.370001 26.4 26.1 26.18 18.51787 62545400
2/4/2005 26.17 26.370001 26.139999 26.32 18.616896 61246500
2/7/2005 26.27 26.299999 26.059999 26.16 18.503729 57763400
2/8/2005 26.190001 26.34 26.16 26.24 18.560307 61343700
 2/9/2005 26.25 26.309999 26.040001 26.07 18.440062 77874800
2/10/2005 26.1 26.129999 26 26.059999 18.432981 71796400
2/11/2005 26.030001 26.120001 25.809999 25.969999 18.369331 83835900
2/14/2005 25.93 26.120001 25.91 26.01 18.397619 58694000
2/15/2005 26 26.08 25.860001 25.93 18.397625 76551600
2/16/2005 25.870001 25.93 25.67 25.790001 18.29829 57506600
2/17/2005 25.709999 25.860001 25.6 25.65 18.198959 67024800
2/18/2005 25.639999 25.65 25.4 25.48 18.078339 77091100
2/22/2005 25.25 25.49 25.200001 25.23 17.900965 96419200
2/23/2005 25.24 25.35 25.17 25.200001 17.879683 83689400
2/24/2005 25.18 25.440001 25.15 25.370001 18.000301 85236300
2/25/2005 25.33 25.379999 25.15 25.25 17.915159 62467700
2/28/2005 25.219999 25.370001 25.129999 25.16 17.851295 82728000
3/1/2005 25.190001 25.41 25.129999 25.280001 17.936445 56394800
3/2/2005 25.190001 25.48 25.16 25.26 17.922247 67739000
3/3/2005 25.299999 25.309999 25.139999 25.17 17.858395 52183600
3/4/2005 25.209999 25.299999 25.129999 25.17 17.858395 63058200
3/7/2005 25.17 25.790001 25.16 25.469999 18.071251 80407400
3/8/2005 25.4 25.620001 25.34 25.4 18.021591 52871800
3/9/2005 25.389999 25.57 25.280001 25.309999 17.957729 62991800
3/10/2005 25.43 25.48 25.25 25.43 18.042868 59132900
3/11/2005 25.450001 25.48 25.059999 25.09 17.801628 60617900
3/14/2005 25.08 25.15 24.959999 25.110001 17.815821 65550500
3/15/2005 25.1 25.24 24.889999 24.91 17.673925 71469400
3/16/2005 24.82 24.969999 24.559999 24.629999 17.47526 74841400
3/17/2005 24.639999 24.68 24.530001 24.540001 17.411404 60573200
3/18/2005 24.530001 24.91 24.280001 24.309999 17.248217 135904000
3/21/2005 24.35 24.360001 24.15 24.200001 17.170174 71446200
3/22/2005 24.190001 24.27 23.959999 23.99 17.021166 102113300
3/23/2005 23.99 24.389999 23.959999 24.18 17.155977 79293300
3/24/2005 24.24 24.469999 24.200001 24.280001 17.226925 78820900
3/28/2005 24.4 24.469999 24.18 24.200001 17.170174 49802000
3/29/2005 24.139999 24.24 23.82 23.92 16.971502 74231700
3/30/2005 24.040001 24.190001 24 24.16 17.141788 59585700
3/31/2005 24.25 24.309999 24.120001 24.17 17.14888 62382300
4/1/2005 24.24 24.35 24.1 24.120001 17.113417 64619600
4/4/2005 24.110001 24.26 23.940001 24.23 17.19146 62196400
4/5/2005 24.219999 24.5 24.120001 24.469999 17.361744 73549600
4/6/2005 24.469999 24.940001 24.450001 24.67 17.503639 78020200
4/7/2005 24.66 25.129999 24.629999 25.1 17.808733 77451500
4/8/2005 25.07 25.25 24.91 24.940001 17.695208 47956300
4/11/2005 25.030001 25.110001 24.860001 24.969999 17.716497 47791800
4/12/2005 24.92 25.35 24.799999 25.32 17.964823 67517800
4/13/2005 25.23 25.450001 24.99 25.040001 17.766163 60929300
4/14/2005 25.01 25.139999 24.83 24.84 17.624256 66754400
4/15/2005 24.58 24.9 24.41 24.459999 17.354641 100251600
4/18/2005 24.450001 24.84 24.4 24.65 17.489454 75766400
4/19/2005 24.709999 24.799999 24.450001 24.629999 17.47526 65956200
4/20/2005 24.66 24.700001 24.299999 24.32 17.255316 91923500
4/21/2005 24.48 25.389999 24.469999 25.280001 17.936445 93562300
4/22/2005 25.049999 25.25 24.780001 24.98 17.723585 80087500
4/25/2005 25.07 25.280001 24.860001 24.99 17.73069 75457900
4/26/2005 24.950001 25.25 24.74 24.76 17.567497 60464300
4/27/2005 24.66 25.15 24.629999 24.99 17.73069 47732800
4/28/2005 24.82 24.92 24.440001 24.450001 17.347544 83623100
4/29/2005 24.879999 25.299999 24.790001 25.299999 17.950632 98641200
5/2/2005 25.23 25.360001 24.950001 25.23 17.900965 54376700
5/3/2005 25.129999 25.4 25.09 25.360001 17.993204 67867800
5/4/2005 25.34 25.4 25.110001 25.209999 17.886774 86864200
5/5/2005 25.200001 25.33 25.08 25.23 17.900965 59362300
5/6/2005 25.33 25.48 25.190001 25.219999 17.893873 64322600
5/9/2005 25.23 25.33 25.049999 25.110001 17.815821 61872400
5/10/2005 25.040001 25.08 24.82 24.9 17.666822 62235100
5/11/2005 24.889999 24.969999 24.639999 24.91 17.673925 59463300
5/12/2005 24.84 25.110001 24.83 25 17.737772 74540700
5/13/2005 25.030001 25.379999 24.99 25.299999 17.950632 77204300
5/16/2005 25.23 25.5 25.190001 25.49 18.142799 50577300
5/17/2005 25.309999 25.5 25.25 25.459999 18.121449 39983200
5/18/2005 25.5 25.84 25.42 25.700001 18.29228 71182400
5/19/2005 25.75 26.049999 25.700001 25.92 18.448868 52120800
5/20/2005 25.879999 25.92 25.73 25.74 18.320745 64444500
5/23/2005 25.74 26.07 25.74 25.85 18.399038 75421100
5/24/2005 25.799999 25.879999 25.719999 25.75 18.327864 61287700
5/25/2005 25.68 25.77 25.5 25.709999 18.299389 35749000
5/26/2005 25.75 26 25.73 25.9 18.434626 50579200
5/27/2005 25.83 26.09 25.809999 26.07 18.555626 54978000
5/31/2005 25.99 26.030001 25.75 25.799999 18.363461 46131100
6/1/2005 25.73 26 25.610001 25.809999 18.370571 54621000
6/2/2005 25.709999 25.860001 25.639999 25.790001 18.356337 27212500
6/3/2005 25.700001 25.809999 25.34 25.43 18.100103 79659500
6/6/2005 25.379999 25.5 25.309999 25.370001 18.057402 40756900
6/7/2005 25.33 25.83 25.309999 25.51 18.157038 54511400
6/8/2005 25.549999 25.620001 25.34 25.4 18.078758 45369700
6/9/2005 25.4 25.610001 25.35 25.51 18.157038 52767900
6/10/2005 25.49 25.52 25.34 25.43 18.100103 39459800
6/13/2005 25.360001 25.49 25.26 25.309999 18.014692 49104100
6/14/2005 25.309999 25.440001 25.24 25.360001 18.05028 44243300
6/15/2005 25.4 25.41 25.110001 25.26 17.979097 50764800
6/16/2005 25.219999 25.23 24.950001 25.040001 17.822521 65918800
6/17/2005 25.27 25.290001 24.92 25.040001 17.822521 90821300
6/20/2005 24.98 25.280001 24.93 25.110001 17.872335 50538900
6/21/2005 25.08 25.190001 25.040001 25.15 17.900808 81084000
6/22/2005 25.110001 25.26 25.030001 25.07 17.843868 60492700
6/23/2005 25.17 25.620001 25.15 25.309999 18.014692 105159800
6/24/2005 25.219999 25.4 25.040001 25.040001 17.822521 57970700
6/27/2005 25.07 25.25 25.030001 25.049999 17.82963 61636200
6/28/2005 25.09 25.200001 25.030001 25.07 17.843868 53058100
6/29/2005 25.219999 25.32 25 25.09 17.858097 55859900
6/30/2005 25.059999 25.139999 24.82 24.84 17.680162 82018200
7/1/2005 24.85 24.99 24.67 24.709999 17.587633 69718400
7/5/2005 24.66 25.190001 24.620001 24.98 17.779804 61883500
7/6/2005 24.969999 25.08 24.690001 24.700001 17.580507 64214600
7/7/2005 24.58 24.709999 24.5 24.65 17.54493 80082900
7/8/2005 24.639999 25.120001 24.629999 25.09 17.858097 56104000
7/11/2005 25.15 25.379999 25.110001 25.290001 18.000454 61525400
7/12/2005 25.24 25.620001 25.200001 25.610001 18.228218 63384800
7/13/2005 25.530001 25.75 25.48 25.66 18.263813 44749200
7/14/2005 25.790001 26.1 25.790001 25.969999 18.484453 69506800
7/15/2005 26.040001 26.1 25.75 25.790001 18.356337 56472800
7/18/2005 25.709999 25.790001 25.549999 25.549999 18.185505 39668000
7/19/2005 25.790001 26.25 25.75 26.16 18.61969 113290100
7/20/2005 26 26.23 25.879999 26.190001 18.641045 71424800
7/21/2005 26.299999 26.48 26 26.440001 18.818977 112932100
7/22/2005 25.99 26.34 25.629999 25.68 18.278049 97558900
7/25/2005 25.690001 25.9 25.65 25.690001 18.285158 45174600
7/26/2005 25.719999 25.74 25.530001 25.540001 18.178392 51476400
7/27/2005 25.610001 25.799999 25.530001 25.719999 18.306511 57977300
7/28/2005 25.75 25.85 25.66 25.75 18.327864 44738700
7/29/2005 25.780001 26 25.59 25.610001 18.228218 59524400
8/1/2005 25.809999 26.049999 25.76 25.92 18.448868 61346800
8/2/2005 25.9 26.9 25.870001 26.809999 19.082335 137510100
8/3/2005 26.76 27.43 26.73 27.25 19.395508 139422400
8/4/2005 27.16 27.5 27.049999 27.32 19.44533 91461400
8/5/2005 27.290001 27.940001 27.25 27.76 19.758505 82212400
8/8/2005 27.799999 27.84 27.08 27.129999 19.310095 77207200
8/9/2005 27.219999 27.51 27.01 27.35 19.466692 64761800
8/10/2005 27.41 27.5 26.85 26.950001 19.181976 62818800
8/11/2005 26.98 27.299999 26.889999 27.27 19.409744 48646800
8/12/2005 27.08 27.139999 26.9 27.049999 19.253159 52006500
 8/15/2005 26.98 27.299999 26.690001 27.129999 19.367374 45976600
8/16/2005 27.030001 27.139999 26.700001 26.74 19.088968 46894600
8/17/2005 26.82 27.15 26.66 26.950001 19.238878 52413100
8/18/2005 26.889999 27.08 26.799999 26.82 19.146074 40861900
8/19/2005 26.85 26.91 26.700001 26.719999 19.074694 36043500
8/22/2005 26.790001 27.17 26.77 26.91 19.210318 41691700
8/23/2005 26.84 27.07 26.74 26.870001 19.181767 48296700
8/24/2005 26.84 27.16 26.780001 26.809999 19.138937 63645000
8/25/2005 26.9 27.09 26.85 27.030001 19.295984 39306300
8/26/2005 27.059999 27.08 26.870001 26.969999 19.25316 36774600
8/29/2005 26.809999 27.23 26.809999 27.15 19.381647 52307700
8/30/2005 27.059999 27.23 26.959999 27.18 19.40307 55163200
8/31/2005 27.17 27.440001 27.040001 27.379999 19.545839 65210200
9/1/2005 27.379999 27.389999 27.15 27.200001 19.417349 75974500
9/2/2005 27.209999 27.27 26.969999 27.02 19.288851 52047500
9/6/2005 27.059999 27.290001 26.98 27 19.274567 46089000
9/7/2005 26.940001 27.110001 26.82 26.85 19.167484 44656100
9/8/2005 26.799999 26.879999 26.52 26.610001 18.996162 52552300
9/9/2005 26.620001 26.82 26.530001 26.58 18.974745 41515800
9/12/2005 26.620001 26.75 26.52 26.610001 18.996162 40550500
9/13/2005 26.540001 26.76 26.370001 26.48 18.903358 63422900
9/14/2005 26.52 26.639999 26.299999 26.309999 18.782001 54969600
9/15/2005 26.370001 26.43 26.219999 26.27 18.753441 60357200
9/16/2005 26.34 26.4 25.969999 26.07 18.610666 187384300
9/19/2005 26.09 26.27 25.860001 26 18.560694 61832300
9/20/2005 26.07 26.219999 25.690001 25.84 18.44648 61043400
9/21/2005 25.799999 25.9 25.43 25.49 18.196619 68281800
9/22/2005 25.49 25.6 25.15 25.34 18.08954 71314900
9/23/2005 25.309999 25.540001 25.120001 25.27 18.03957 66396800
9/26/2005 25.4 25.49 25.209999 25.27 18.03957 56203700
9/27/2005 25.370001 25.450001 25.299999 25.34 18.08954 48797900
9/28/2005 25.389999 25.870001 25.379999 25.67 18.325121 71019400
9/29/2005 25.610001 26 25.5 25.940001 18.517859 66807100
9/30/2005 25.91 25.950001 25.610001 25.73 18.367945 57644500
10/3/2005 25.709999 25.73 25.440001 25.5 18.203766 55341300
10/4/2005 25.360001 25.389999 24.75 24.98 17.832542 151666300
10/5/2005 25.040001 25.049999 24.67 24.67 17.611244 73684700
10/6/2005 24.66 24.950001 24.530001 24.73 17.654078 81724600
10/7/2005 24.77 24.84 24.52 24.59 17.554136 50768700
10/10/2005 24.67 24.68 24.35 24.459999 17.46133 48880900
10/11/2005 24.51 24.549999 24.25 24.41 17.425642 76567300
10/12/2005 24.49 24.700001 24.27 24.299999 17.347107 71294400
10/13/2005 24.309999 24.73 24.27 24.59 17.554136 70192000
10/14/2005 24.709999 24.73 24.5 24.67 17.611244 53846700
10/17/2005 24.68 24.690001 24.440001 24.530001 17.511307 46924400
10/18/2005 24.49 24.83 24.450001 24.57 17.539862 69328200
10/19/2005 24.559999 25.09 24.5 25.09 17.91107 66574500
10/20/2005 25.049999 25.129999 24.74 24.790001 17.69692 58830600
10/21/2005 24.91 25 24.57 24.780001 17.68977 69431200
10/24/2005 24.889999 25.1 24.68 25.1 17.918219 51868000
10/25/2005 24.950001 25.129999 24.83 25.030001 17.868235 41310500
10/26/2005 24.969999 25.33 24.93 25.110001 17.925354 58178100
10/27/2005 25.219999 25.27 24.85 24.85 17.739746 61566100
10/28/2005 25.1 25.6 25.1 25.530001 18.22518 106559300
10/31/2005 25.610001 25.799999 25.5 25.700001 18.34654 75122100
11/1/2005 25.610001 26.1 25.610001 25.959999 18.53215 71370400
11/2/2005 25.93 26.5 25.93 26.459999 18.889078 75067100
11/3/2005 26.6 26.639999 26.25 26.440001 18.874798 73421600
11/4/2005 26.530001 26.709999 26.450001 26.66 19.031853 57464000
11/7/2005 26.719999 27.08 26.700001 27.01 19.281715 77104800
11/8/2005 26.940001 27.18 26.77 27.049999 19.310263 60091700
11/9/2005 26.98 27.15 26.940001 26.959999 19.246016 59562100
11/10/2005 26.940001 27.15 26.639999 27.09 19.338821 73314800
11/11/2005 27.15 27.389999 27.129999 27.280001 19.474453 51945600
11/14/2005 27.360001 27.440001 27.200001 27.370001 19.53871 67152200
11/15/2005 27.33 27.540001 27.25 27.5 19.689054 65081000
11/16/2005 27.48 27.879999 27.440001 27.74 19.860888 86277000
11/17/2005 27.85 28 27.76 27.969999 20.025562 91351000
11/18/2005 28.120001 28.25 27.9 28.07 20.097153 75431200
11/21/2005 28.07 28.24 27.84 28.16 20.161591 65794400
11/22/2005 28.059999 28.08 27.860001 27.91 19.982599 104253300
11/23/2005 27.92 28.09 27.74 27.92 19.989761 70541300
11/25/2005 27.799999 27.940001 27.469999 27.76 19.875206 44082500
11/28/2005 27.790001 27.85 27.530001 27.75 19.868048 57517200
11/29/2005 27.790001 27.790001 27.6 27.68 19.817926 62220400
11/30/2005 27.68 27.77 27.629999 27.68 19.817926 55904700
12/1/2005 27.73 28.1 27.73 27.889999 19.968285 61006100
12/2/2005 27.82 28.1 27.790001 28.01 20.054197 42319600
12/5/2005 27.93 28.02 27.709999 27.85 19.939638 47517300
12/6/2005 27.9 27.92 27.68 27.690001 19.825089 65980000
12/7/2005 27.67 27.75 27.549999 27.75 19.868048 55583200
12/8/2005 27.709999 27.809999 27.6 27.690001 19.825089 63931600
12/9/2005 27.709999 27.83 27.639999 27.709999 19.839407 48467000
12/12/2005 27.700001 27.75 27.33 27.450001 19.653259 63757200
12/13/2005 27.290001 27.43 27 27.129999 19.42415 104285500
12/14/2005 27 27.24 26.85 27.09 19.39551 65076200
12/15/2005 27.08 27.110001 26.809999 26.92 19.273796 79018100
12/16/2005 26.879999 27.08 26.809999 26.9 19.259474 88542500
12/19/2005 26.82 26.870001 26.65 26.83 19.209356 68680100
12/20/2005 26.76 26.879999 26.67 26.860001 19.230841 62960600
12/21/2005 26.870001 26.91 26.709999 26.73 19.137764 75800900
12/22/2005 26.709999 26.780001 26.42 26.59 19.037525 91276900
12/23/2005 26.52 26.67 26.440001 26.639999 19.073322 30689200
12/27/2005 26.68 26.85 26.450001 26.459999 18.944452 37819000
12/28/2005 26.51 26.66 26.35 26.389999 18.894327 35444400
12/29/2005 26.41 26.5 26.26 26.27 18.808418 34495500
12/30/2005 26.15 26.309999 26.1 26.15 18.722498 49044600
1/3/2006 26.25 27 26.1 26.84 19.216524 79973000
1/4/2006 26.77 27.08 26.77 26.969999 19.309601 57975600
1/5/2006 26.959999 27.129999 26.91 26.99 19.323915 48245500
1/6/2006 26.889999 27 26.49 26.91 19.266634 100963000
1/9/2006 26.93 27.07 26.76 26.860001 19.230841 55625000
1/10/2006 26.65 27.02 26.59 27 19.331066 64921900
1/11/2006 27.01 27.389999 26.9 27.290001 19.538702 70120700
1/12/2006 27.25 27.26 26.969999 27.139999 19.431305 45994800
1/13/2006 27.030001 27.25 27.01 27.190001 19.467106 41418000
1/17/2006 26.9 27.190001 26.9 26.99 19.323915 58566600
1/18/2006 26.74 26.98 26.700001 26.83 19.209356 52376200
1/19/2006 26.870001 27.24 26.85 27.02 19.345392 60367600
1/20/2006 27.01 27.01 26.26 26.41 18.908648 79165900
1/23/2006 26.41 26.530001 26.299999 26.35 18.86569 47925600
1/24/2006 26.34 26.450001 26.219999 26.280001 18.815578 63040700
1/25/2006 26.41 26.57 26.23 26.4 18.901487 59072100
1/26/2006 26.559999 26.719999 26.309999 26.5 18.973093 69509300
1/27/2006 27.23 27.950001 27.190001 27.790001 19.896683 134520700
1/30/2006 27.82 28.18 27.780001 28 20.047035 103999200
1/31/2006 27.91 28.379999 27.870001 28.15 20.154428 94841300
2/1/2006 27.959999 28.07 27.76 28.040001 20.075678 68448800
2/2/2006 27.969999 27.99 27.549999 27.68 19.817926 55073400
2/3/2006 27.48 27.700001 27.34 27.540001 19.717699 75022700
2/6/2006 27.51 27.540001 27.09 27.17 19.452791 60170500
2/7/2006 26.950001 27.15 26.809999 26.940001 19.288118 72159500
2/8/2006 27.01 27.08 26.709999 26.91 19.266634 51795200
2/9/2006 26.959999 27.030001 26.65 26.66 19.087646 52861700
2/10/2006 26.620001 26.889999 26.51 26.690001 19.109118 52127000
2/13/2006 26.629999 26.700001 26.34 26.389999 18.894327 46707000
2/14/2006 26.41 26.68 26.35 26.65 19.080484 58432900
2/15/2006 26.6 26.93 26.5 26.879999 19.310368 62808900
2/16/2006 26.85 26.9 26.57 26.809999 19.260086 48868500
2/17/2006 26.67 26.809999 26.559999 26.700001 19.181067 41513200
2/21/2006 26.719999 26.719999 26.34 26.540001 19.066118 50216100
2/22/2006 26.530001 26.860001 26.469999 26.719999 19.195429 43043100
2/23/2006 26.73 26.889999 26.540001 26.66 19.152323 47359100
2/24/2006 26.59 26.74 26.52 26.629999 19.130777 44753800
2/27/2006 26.75 27.26 26.67 27.049999 19.432497 51301500
2/28/2006 26.950001 27.299999 26.870001 26.870001 19.303183 65036100
3/1/2006 26.98 27.200001 26.950001 27.139999 19.497149 53061200
3/2/2006 27.02 27.1 26.9 26.969999 19.375031 41850300
3/3/2006 26.809999 27.16 26.74 26.93 19.346289 45218800
3/6/2006 26.92 27.15 26.83 26.91 19.331919 53054100
3/7/2006 26.9 27.1 26.809999 27.059999 19.439682 51613900
3/8/2006 26.99 27.5 26.969999 27.25 19.576174 57547400
3/9/2006 27.27 27.42 27 27 19.396574 45360700
3/10/2006 27.059999 27.219999 26.879999 27.17 19.518707 41297200
3/13/2006 27.18 27.290001 26.940001 27.110001 19.475607 40342600
3/14/2006 27.040001 27.379999 26.99 27.23 19.561811 39821800
3/15/2006 27.200001 27.450001 27.01 27.360001 19.655199 57152000
3/16/2006 27.34 27.48 27.219999 27.27 19.590546 73793700
3/17/2006 27.35 27.66 27.27 27.5 19.755772 120615000
3/20/2006 27.700001 27.99 27.67 27.889999 20.035948 67094100
3/21/2006 27.74 28.219999 27.68 27.74 19.92819 73199600
3/22/2006 27.08 27.5 26.799999 27.15 19.504333 145696100
3/23/2006 27.08 27.1 26.66 26.85 19.288816 73682900
3/24/2006 26.709999 27.209999 26.620001 27.01 19.403772 69157600
3/27/2006 27.01 27.299999 27 27.01 19.403772 59908600
3/28/2006 27.01 27.209999 26.809999 26.9 19.324736 58520500
3/29/2006 26.950001 27.200001 26.92 27.02 19.410946 53150300
3/30/2006 27.030001 27.389999 27 27.23 19.561811 54612000
3/31/2006 27.299999 27.540001 27.209999 27.209999 19.547438 62190500
4/3/2006 27.67 27.73 27.440001 27.559999 19.798874 57605300
4/4/2006 27.6 27.799999 27.469999 27.639999 19.856352 45470000
4/5/2006 27.879999 27.940001 27.639999 27.74 19.92819 41539300
4/6/2006 27.66 27.719999 27.370001 27.559999 19.798874 51885500
4/7/2006 27.610001 27.719999 27.23 27.25 19.576174 47249400
4/10/2006 27.23 27.440001 27.200001 27.290001 19.60491 39432000
4/11/2006 27.290001 27.32 27 27.129999 19.489969 42953400
4/12/2006 27.1 27.200001 26.969999 27.200001 19.540264 32183000
4/13/2006 27.08 27.200001 27 27.07 19.446861 28160000
4/17/2006 27.030001 27.049999 26.73 26.84 19.281645 35796200
4/18/2006 26.940001 27.5 26.82 27.219999 19.554626 56272700
4/19/2006 27.110001 27.190001 26.959999 27.030001 19.418129 45111100
4/20/2006 27.049999 27.190001 26.700001 27.030001 19.418129 45648300
4/21/2006 27.049999 27.389999 27 27.15 19.504333 58528000
4/24/2006 27.07 27.25 26.98 27.110001 19.475607 42318400
4/25/2006 27.09 27.209999 27.02 27.110001 19.475607 49222500
4/26/2006 27.08 27.23 27 27.1 19.468422 39190000
4/27/2006 26.969999 27.629999 26.940001 27.25 19.576174 96509600
4/28/2006 24.23 24.5 24 24.15 17.349161 591052200
5/1/2006 24.32 25 24.09 24.290001 17.449738 174800900
5/2/2006 24.49 25 23.9 24.01 17.24859 190533500
5/3/2006 23.99 24.02 23.15 23.17 16.645134 211527100
5/4/2006 23.35 23.67 23.139999 23.440001 16.839098 171257400
5/5/2006 23.66 23.950001 23.52 23.799999 17.097723 131604300
5/8/2006 23.85 25 23.51 23.73 17.04744 80693500
5/9/2006 23.75 24 23.49 23.620001 16.96841 75345900
5/10/2006 23.67 23.790001 23.59 23.77 17.07617 76563300
5/11/2006 23.709999 23.790001 23.15 23.219999 16.681053 92916700
5/12/2006 23.139999 23.370001 23.049999 23.17 16.645134 83115900
5/15/2006 23.1 23.23 23.030001 23.15 16.695625 67314800
5/16/2006 23.16 24 22.91 23.01 16.594646 82095100
5/17/2006 22.889999 23.08 22.73 22.73 16.392727 98598300
5/18/2006 22.84 23.139999 22.76 22.83 16.464836 95476400
5/19/2006 22.790001 22.9 22.52 22.559999 16.270124 100071200
5/22/2006 22.48 23.02 22.450001 22.879999 16.500896 87322300
5/23/2006 23.110001 23.379999 22.77 22.790001 16.435987 79986300
5/24/2006 22.99 23.540001 22.98 23.5 16.94804 107356700
5/25/2006 23.57 23.92 23.540001 23.74 17.121124 83052700
5/26/2006 23.77 23.879999 23.559999 23.719999 17.106701 46861600
5/30/2006 23.549999 23.76 23.139999 23.15 16.695625 52497500
5/31/2006 23.26 23.35 22.65 22.65 16.335024 120202000
6/1/2006 22.74 22.84 22.620001 22.82 16.457623 80230800
6/2/2006 22.870001 22.99 22.67 22.76 16.414364 73935600
6/5/2006 22.719999 22.73 22.49 22.5 16.226845 63914100
6/6/2006 22.549999 22.559999 21.98 22.129999 15.96 126601300
6/7/2006 22.15 22.389999 22.01 22.040001 15.8951 73827500
6/8/2006 22.030001 22.209999 21.969999 22.110001 15.94558 104126900
6/9/2006 22.15 22.190001 21.889999 21.92 15.808553 52573800
6/12/2006 21.959999 22.1 21.700001 21.709999 15.657102 74309700
6/13/2006 21.73 22.030001 21.459999 21.51 15.512866 113175300
6/14/2006 21.59 21.940001 21.549999 21.879999 15.779707 86081500
6/15/2006 22.01 22.129999 21.799999 22.07 15.916729 121577300
6/16/2006 21.969999 22.280001 21.790001 22.1 15.93837 147506500
6/19/2006 22.139999 22.6 22.120001 22.549999 16.262901 129640900
6/20/2006 22.540001 22.76 22.5 22.559999 16.270124 90598500
6/21/2006 22.610001 23.15 22.530001 23.08 16.645134 91660300
6/22/2006 23.059999 23.17 22.780001 22.879999 16.500896 76590600
6/23/2006 22.85 22.870001 22.5 22.5 16.226845 60532600
6/26/2006 22.65 22.889999 22.629999 22.82 16.457623 53644100
6/27/2006 22.889999 23.16 22.84 22.860001 16.486473 84759100
6/28/2006 22.959999 23.25 22.91 23.16 16.702833 71906500
6/29/2006 23.32 23.629999 23.219999 23.469999 16.926403 121395500
6/30/2006 23.540001 23.65 23.299999 23.299999 16.803804 73048800
7/3/2006 23.530001 23.719999 23.450001 23.700001 17.092278 25711400
7/5/2006 23.48 23.52 23.299999 23.35 16.839857 53093500
7/6/2006 23.450001 23.610001 23.42 23.48 16.933619 44775200
7/7/2006 23.389999 23.549999 23.299999 23.299999 16.803804 63168800
7/10/2006 23.43 23.66 23.379999 23.5 16.94804 50565100
7/11/2006 23.370001 23.370001 22.74 23.1 16.659563 88676300
7/12/2006 22.790001 22.879999 22.620001 22.639999 16.327814 77379300
7/13/2006 22.370001 22.610001 22.25 22.26 16.053759 73099500
7/14/2006 22.280001 22.549999 22.23 22.290001 16.075397 67499400
7/17/2006 22.290001 22.610001 22.26 22.48 16.212418 37053500
7/18/2006 22.59 22.76 22.48 22.74 16.399929 65047300
7/19/2006 22.82 23.459999 22.719999 23.4 16.875914 82188200
7/20/2006 23.440001 23.450001 22.780001 22.85 16.479271 76605200
7/21/2006 24.08 24.15 23 23.870001 17.214876 175483800
7/24/2006 24.01 24.110001 23.790001 24 17.308632 59586700
7/25/2006 24 24.290001 23.9 24.219999 17.467299 60075800
7/26/2006 24.120001 24.530001 24.1 24.370001 17.575474 54942100
7/27/2006 24.58 24.6 23.77 23.870001 17.214876 85386800
7/28/2006 24.08 24.280001 24.059999 24.25 17.48893 51705800
7/31/2006 24.07 24.42 24.01 24.059999 17.351908 40254400
8/1/2006 24.02 24.200001 23.85 23.99 17.30143 49168700
8/2/2006 24.120001 24.4 24.030001 24.299999 17.524986 46462000
8/3/2006 24.190001 24.48 24.15 24.209999 17.460085 43155300
8/4/2006 24.4 24.49 24.15 24.290001 17.517784 45690400
8/7/2006 24.280001 24.48 24.190001 24.219999 17.467299 36862400
8/8/2006 24.389999 24.52 24.200001 24.34 17.553843 58171300
8/9/2006 24.49 24.639999 24.34 24.440001 17.625956 44405700
8/10/2006 24.370001 24.6 24.34 24.459999 17.640381 31753400
8/11/2006 24.43 24.450001 24.200001 24.43 17.618748 30255500
8/14/2006 24.52 24.6 24.35 24.530001 17.690863 47831900
8/15/2006 24.549999 24.65 24.440001 24.620001 17.821157 48994500
8/16/2006 24.610001 24.73 24.469999 24.700001 17.879061 52373600
8/17/2006 24.700001 24.75 24.610001 24.700001 17.879061 45674800
8/18/2006 25.049999 25.799999 24.98 25.790001 18.668066 128414800
8/21/2006 25.66 26.129999 25.559999 26.120001 18.906933 88398300
8/22/2006 26.01 26.25 25.620001 25.620001 18.545004 89312400
 8/23/2006 25.65 25.950001 25.52 25.67 18.581202 44648500
8/24/2006 25.82 25.860001 25.5 25.74 18.631872 35933300
8/25/2006 25.709999 26 25.690001 25.85 18.711493 33115900
8/28/2006 25.84 26 25.690001 25.950001 18.783882 34190900
8/29/2006 25.92 25.98 25.629999 25.84 18.704258 42711200
8/30/2006 25.85 25.889999 25.639999 25.799999 18.675306 30283100
8/31/2006 25.870001 25.98 25.68 25.700001 18.602919 26380500
9/1/2006 25.889999 25.969999 25.639999 25.84 18.704258 31594600
9/5/2006 25.690001 25.959999 25.559999 25.610001 18.537777 44222400
9/6/2006 25.51 25.719999 25.51 25.610001 18.537777 50160400
9/7/2006 25.48 25.700001 25.389999 25.43 18.40748 51266900
9/8/2006 25.530001 25.790001 25.459999 25.6 18.530537 36866800
9/11/2006 25.43 25.950001 25.42 25.91 18.754925 55608200
9/12/2006 25.9 25.98 25.719999 25.93 18.769405 52248800
9/13/2006 25.82 26.1 25.82 25.98 18.80559 37706700
9/14/2006 25.99 26.5 25.98 26.33 19.058941 74324500
9/15/2006 26.58 26.940001 26.49 26.85 19.435341 126057700
9/18/2006 26.74 27.040001 26.67 26.790001 19.391909 49135000
9/19/2006 26.74 26.940001 26.719999 26.860001 19.442579 43039100
9/20/2006 27.01 27.23 26.99 27.18 19.674217 71676400
9/21/2006 27.24 27.25 26.85 26.9 19.471539 58495100
9/22/2006 26.83 26.85 26.48 26.66 19.29781 47712500
9/25/2006 26.809999 27.190001 26.790001 26.950001 19.50773 67903900
9/26/2006 26.91 27.32 26.879999 27.200001 19.688688 54766500
9/27/2006 27.18 27.469999 27.120001 27.440001 19.862417 66233900
9/28/2006 27.469999 27.52 27.26 27.4 19.833469 44179700
9/29/2006 27.35 27.42 27.209999 27.35 19.797279 34283500
10/2/2006 27.32 27.49 27.15 27.360001 19.804504 52908100
10/3/2006 27.370001 27.48 27.209999 27.370001 19.811749 39386200
10/4/2006 27.389999 27.959999 27.370001 27.940001 20.224342 82191200
10/5/2006 27.92 28.110001 27.780001 27.92 20.209858 81967200
10/6/2006 27.76 28 27.65 27.870001 20.173666 36452200
10/9/2006 27.799999 27.93 27.620001 27.719999 20.06509 33366300
10/10/2006 27.690001 27.75 27.440001 27.690001 20.043379 34598500
10/11/2006 27.459999 27.67 27.42 27.540001 19.934799 37219600
10/12/2006 27.58 28.290001 27.540001 28.219999 20.427017 120174900
10/13/2006 28.34 28.690001 28.309999 28.370001 20.535597 129751900
10/16/2006 28.48 28.6 28.33 28.450001 20.593502 49744800
10/17/2006 28.24 28.51 28.17 28.440001 20.586262 40122600
10/18/2006 28.5 28.700001 28.26 28.52 20.644173 40630800
10/19/2006 28.35 28.450001 28.120001 28.290001 20.47768 44730800
10/20/2006 28.48 28.49 28.17 28.43 20.579023 48887800
10/23/2006 28.299999 28.690001 28.18 28.450001 20.593502 48525000
10/24/2006 28.43 28.43 28.129999 28.280001 20.470448 61409600
10/25/2006 28.280001 28.459999 28.139999 28.309999 20.492161 40717100
10/26/2006 28.33 28.41 28.040001 28.35 20.521112 69964200
10/27/2006 28.49 28.790001 28.25 28.34 20.51387 89060100
10/30/2006 28.35 28.84 28.32 28.530001 20.651405 47296800
10/31/2006 28.66 28.85 28.559999 28.709999 20.781696 61861700
11/1/2006 28.780001 28.99 28.700001 28.809999 20.854084 75895900
11/2/2006 28.709999 28.860001 28.58 28.77 20.825136 58674400
11/3/2006 28.85 28.93 28.610001 28.73 20.796173 41124500
11/6/2006 28.77 29.049999 28.76 28.84 20.875807 60446200
11/7/2006 28.860001 29.07 28.799999 28.950001 20.955427 56511200
11/8/2006 28.780001 29.23 28.66 28.98 20.977144 77403300
11/9/2006 29.110001 29.4 29 29.26 21.179823 89407500
11/10/2006 29.17 29.290001 29.15 29.24 21.16535 37855100
11/13/2006 29.190001 29.459999 29.16 29.35 21.244967 47271800
11/14/2006 29.280001 29.42 29.07 29.23 21.230444 63012500
11/15/2006 29.129999 29.360001 29.110001 29.120001 21.150541 63943200
11/16/2006 29.139999 29.639999 29.129999 29.469999 21.404762 64328500
11/17/2006 29.309999 29.540001 29.280001 29.4 21.353916 49356700
11/20/2006 29.52 30 29.5 29.889999 21.709818 85703800
11/21/2006 29.91 30 29.790001 29.92 21.731604 66446600
11/22/2006 29.969999 30 29.82 29.92 21.731604 43907200
11/24/2006 29.66 29.84 29.639999 29.76 21.615391 20456700
11/27/2006 29.690001 29.74 29.33 29.48 21.412018 72722100
11/28/2006 29.34 29.42 29.129999 29.389999 21.346643 52602300
11/29/2006 29.440001 29.780001 29.43 29.57 21.477385 58775100
11/30/2006 29.42 29.57 29.33 29.360001 21.32486 53297400
12/1/2006 29.23 29.299999 28.9 29.120001 21.150541 72257000
12/4/2006 29.23 29.52 29.17 29.33 21.303068 55123400
12/5/2006 29.360001 29.4 29.030001 29.129999 21.157801 45606000
12/6/2006 29.1 29.129999 28.870001 28.99 21.05612 48564100
12/7/2006 28.959999 29.07 28.809999 28.85 20.954445 46831100
12/8/2006 28.82 29.4 28.799999 29.4 21.353916 108854900
12/11/2006 29.190001 29.75 29.110001 29.540001 21.455606 107712000
12/12/2006 29.559999 29.629999 29.219999 29.43 21.375708 68529400
12/13/2006 29.6 29.6 29.32 29.549999 21.462858 46002500
12/14/2006 29.540001 30.08 29.52 30.07 21.840546 85866500
12/15/2006 30.139999 30.23 30.030001 30.190001 21.927711 102783700
12/18/2006 30.190001 30.26 29.780001 29.889999 21.709818 56986800
12/19/2006 29.709999 30.17 29.530001 29.99 21.78244 53822100
12/20/2006 29.99 30.24 29.969999 30.09 21.855083 31202100
12/21/2006 30.129999 30.139999 29.889999 29.98 21.775183 32270500
12/22/2006 29.83 29.860001 29.620001 29.639999 21.528233 37971700
12/26/2006 29.530001 30 29.4 29.99 21.78244 37098300
12/27/2006 29.99 30.129999 29.91 30.02 21.804232 31248400
12/28/2006 29.860001 30.030001 29.809999 29.98 21.775183 26690600
12/29/2006 29.860001 30.15 29.83 29.860001 21.688023 41739800
1/3/2007 29.91 30.25 29.4 29.860001 21.688023 76935100
1/4/2007 29.700001 29.969999 29.440001 29.809999 21.651707 45774500
1/5/2007 29.629999 29.75 29.450001 29.639999 21.528233 44607200
1/8/2007 29.65 30.1 29.530001 29.93 21.738865 50220200
1/9/2007 30 30.18 29.73 29.959999 21.760654 44636600
1/10/2007 29.799999 29.889999 29.43 29.66 21.542765 55017400
1/11/2007 29.76 30.75 29.65 30.700001 22.298134 99464300
1/12/2007 30.65 31.389999 30.639999 31.209999 22.66856 103972500
1/16/2007 31.26 31.450001 31.030001 31.16 22.632246 62379600
1/17/2007 31.26 31.440001 31.01 31.1 22.588669 58519600
1/18/2007 31.15 31.370001 30.799999 31 22.516027 56364300
1/19/2007 30.73 31.110001 30.690001 31.110001 22.59593 75826900
1/22/2007 31.059999 31.120001 30.51 30.719999 22.312662 56143900
1/23/2007 30.629999 30.959999 30.52 30.74 22.32719 49171200
1/24/2007 30.780001 31.299999 30.65 31.09 22.581404 58527800
1/25/2007 31.08 31.48 30.450001 30.450001 22.11656 97378700
1/26/2007 31.219999 31.23 30.6 30.6 22.225502 96103700
1/29/2007 30.65 30.780001 30.34 30.530001 22.174664 57605900
1/30/2007 30.57 30.639999 30.139999 30.48 22.13835 61900400
1/31/2007 30.41 31.1 30.35 30.860001 22.414345 73968400
2/1/2007 30.84 30.940001 30.370001 30.559999 22.196449 55355800
2/2/2007 30.82 30.84 30.129999 30.190001 21.927711 60401700
2/5/2007 29.969999 30.02 29.41 29.610001 21.506441 99102100
2/6/2007 29.59 29.75 29.219999 29.51 21.433813 79281100
2/7/2007 29.639999 29.700001 29.25 29.370001 21.332121 65145500
2/8/2007 29.24 29.799999 29.200001 29.26 21.25223 48749000
2/9/2007 29.35 29.4 28.93 28.98 21.048861 69823100
2/12/2007 28.889999 29.09 28.83 28.940001 21.019798 52774400
2/13/2007 29.040001 29.200001 28.959999 29.01 21.143702 50348100
2/14/2007 29.17 29.690001 29.15 29.4 21.427954 55588600
2/15/2007 29.58 29.65 29.219999 29.459999 21.471687 63858100
2/16/2007 28.91 28.940001 28.65 28.74 20.946918 109340300
2/20/2007 28.629999 28.860001 28.469999 28.83 21.012518 53978200
2/21/2007 28.75 29.389999 28.74 29.35 21.391514 68604900
2/22/2007 29.309999 29.540001 29.16 29.389999 21.420666 57754400
2/23/2007 29.219999 29.280001 28.889999 28.9 21.063538 63787100
2/26/2007 28.959999 29.09 28.82 29.07 21.187433 63481900
2/27/2007 28.709999 28.969999 27.790001 27.870001 20.31283 87143300
2/28/2007 27.950001 28.25 27.92 28.17 20.531483 86333300
 3/1/2007 27.82 28.33 27.73 28.09 20.473171 80175700
3/2/2007 28.02 28.16 27.76 27.76 20.232656 63254700
3/5/2007 27.49 27.91 27.41 27.549999 20.079599 56454300
3/6/2007 27.799999 27.940001 27.65 27.83 20.283678 49361800
3/7/2007 27.76 27.9 27.549999 27.610001 20.123325 52044700
3/8/2007 27.719999 27.85 26.6 27.32 19.911961 72175200
3/9/2007 27.42 27.48 27.030001 27.290001 19.890097 80125000
3/12/2007 27.18 27.48 27.129999 27.440001 19.999432 36516400
3/13/2007 27.25 27.4 26.709999 26.719999 19.474659 75169500
3/14/2007 26.82 27.4 26.73 27.4 19.970278 75730300
3/15/2007 27.32 27.469999 27.200001 27.280001 19.882814 51757100
3/16/2007 27.35 27.48 27.200001 27.33 19.919254 65055300
3/19/2007 27.34 27.83 27.200001 27.83 20.283678 49412000
3/20/2007 27.93 28.16 27.76 27.84 20.290964 47902400
3/21/2007 27.9 28.52 27.559999 28.52 20.786572 72808200
3/22/2007 28.52 28.549999 28.01 28.27 20.604361 47934900
3/23/2007 28.219999 28.27 27.799999 28.02 20.422155 50519800
3/26/2007 27.940001 28.219999 27.700001 28.219999 20.567924 47491500
3/27/2007 28.040001 28.16 27.65 27.719999 20.203491 58979800
3/28/2007 27.58 28 27.4 27.639999 20.145195 46947000
3/29/2007 27.84 27.85 27.49 27.75 20.22537 42629900
3/30/2007 27.75 27.950001 27.5 27.870001 20.31283 47061000
4/2/2007 27.889999 27.93 27.559999 27.74 20.218081 41977600
4/3/2007 27.860001 28.059999 27.75 27.870001 20.31283 39821300
4/4/2007 28.01 28.780001 27.9 28.5 20.771996 63244200
4/5/2007 28.32 28.65 28.299999 28.549999 20.808443 30131200
4/9/2007 28.58 28.719999 28.389999 28.57 20.823023 31384600
4/10/2007 28.5 28.639999 28.219999 28.4 20.69911 38643100
4/11/2007 28.299999 28.57 27.99 28.110001 20.487749 44050200
4/12/2007 28.059999 28.620001 28.040001 28.540001 20.801157 43762100
4/13/2007 28.43 28.700001 28.1 28.610001 20.852173 36002900
4/16/2007 28.6 28.75 28.209999 28.73 20.939632 30740100
4/17/2007 28.629999 28.889999 28.559999 28.85 21.027092 33170200
4/18/2007 28.610001 28.67 28.360001 28.6 20.844885 41778400
4/19/2007 28.34 28.889999 28.26 28.690001 20.910482 43648800
4/20/2007 28.98 29.1 28.700001 29.02 21.150999 60311500
4/23/2007 28.959999 28.99 28.67 28.780001 20.976078 41739100
4/24/2007 28.790001 28.959999 28.59 28.790001 20.983356 34236700
4/25/2007 28.860001 29 28.690001 28.99 21.129131 39475000
4/26/2007 29.09 29.35 28.91 29.1 21.209303 68760300
4/27/2007 30.17 30.74 30 30.120001 21.952721 128298800
4/30/2007 30.129999 30.370001 29.940001 29.940001 21.821524 67788800
5/1/2007 29.940001 30.42 29.9 30.4 22.156799 73539300
 5/2/2007 30.389999 30.690001 30.299999 30.610001 22.309851 80686700
5/3/2007 30.6 31 30.530001 30.969999 22.572241 82036800
5/4/2007 30.68 30.700001 30.290001 30.559999 22.273415 104385900
5/7/2007 30.52 30.76 30.48 30.709999 22.382742 59889100
5/8/2007 30.68 30.940001 30.58 30.75 22.411894 60551700
5/9/2007 30.700001 30.93 30.57 30.780001 22.433762 51735000
5/10/2007 30.68 30.93 30.530001 30.58 22.287989 55398600
5/11/2007 30.57 30.98 30.549999 30.889999 22.513935 43425300
5/14/2007 30.84 30.99 30.809999 30.969999 22.572241 70188500
5/15/2007 30.9 31.09 30.84 30.9 22.594175 75013900
5/16/2007 31 31.09 30.809999 31.07 22.718481 45833600
5/17/2007 31.030001 31.139999 30.959999 30.98 22.652674 41045600
5/18/2007 30.969999 30.99 30.58 30.83 22.54299 58453000
5/21/2007 30.73 31.16 30.73 31.049999 22.703857 41836400
5/22/2007 30.9 30.93 30.66 30.690001 22.440622 39999500
5/23/2007 30.84 30.84 30.57 30.58 22.360188 46322500
5/24/2007 30.540001 30.799999 29.959999 30.17 22.060389 64046400
5/25/2007 30.280001 30.66 30.18 30.48 22.287071 47726500
5/29/2007 30.49 30.83 30.389999 30.790001 22.513746 42373100
5/30/2007 30.549999 31.129999 30.51 31.110001 22.747732 57376800
5/31/2007 31.120001 31.16 30.610001 30.690001 22.440622 85290500
6/1/2007 30.790001 30.9 30.549999 30.59 22.367502 39469400
6/4/2007 30.42 30.76 30.4 30.719999 22.462559 41434500
6/5/2007 30.620001 30.629999 30.33 30.58 22.360188 44265000
6/6/2007 30.370001 30.530001 30.25 30.290001 22.148138 38217500
6/7/2007 30.02 30.290001 29.59 29.620001 21.658236 71971400
6/8/2007 29.58 30.059999 29.41 30.049999 21.972651 61346200
6/11/2007 29.940001 30.25 29.93 30.02 21.950716 48467400
6/12/2007 29.959999 30.24 29.77 29.85 21.826408 56981800
6/13/2007 29.969999 30.41 29.85 30.389999 22.221262 64435600
6/14/2007 30.35 30.709999 30.299999 30.52 22.316311 59065700
6/15/2007 30.860001 30.879999 30.43 30.49 22.294382 100933000
6/18/2007 30.690001 30.719999 30.42 30.51 22.309 45412600
6/19/2007 30.48 30.66 30.379999 30.459999 22.272444 46802600
6/20/2007 30.440001 30.51 29.959999 30.01 21.943401 46861600
6/21/2007 29.98 30.299999 29.91 30.219999 22.096956 56564800
6/22/2007 30 30.1 29.450001 29.49 21.563177 86219900
6/25/2007 29.469999 29.77 29.379999 29.49 21.563177 53905800
6/26/2007 29.549999 29.799999 29.5 29.52 21.585108 48340300
6/27/2007 29.360001 29.950001 29.360001 29.870001 21.841036 53468600
6/28/2007 29.860001 29.969999 29.68 29.83 21.811787 46055200
6/29/2007 29.870001 29.93 29.040001 29.469999 21.548557 71193900
7/2/2007 29.67 29.799999 29.49 29.74 21.745975 47316000
 7/3/2007 29.790001 30.219999 29.780001 30.02 21.950716 35202600
7/5/2007 30.049999 30.219999 29.83 29.99 21.928778 47838500
7/6/2007 29.91 30.040001 29.66 29.969999 21.914154 57541000
7/9/2007 29.860001 29.950001 29.809999 29.870001 21.841036 33831400
7/10/2007 29.700001 29.99 29.18 29.33 21.446184 66013500
7/11/2007 29.24 29.65 29.209999 29.49 21.563177 48017000
7/12/2007 29.559999 30.110001 29.440001 30.07 21.987272 54302400
7/13/2007 29.940001 30.02 29.66 29.82 21.80448 42173000
7/16/2007 29.76 30.24 29.719999 30.030001 21.958023 48023200
7/17/2007 30.02 30.879999 30.01 30.780001 22.506432 77539600
7/18/2007 30.51 30.969999 30.5 30.92 22.608805 64414400
7/19/2007 31.049999 31.84 30.93 31.51 23.040205 121159300
7/20/2007 31.15 31.200001 30.790001 31.16 22.784286 98292600
7/23/2007 31.360001 31.52 31.120001 31.190001 22.806215 48910600
7/24/2007 31.01 31.48 30.709999 30.799999 22.521053 59729300
7/25/2007 30.99 31.299999 30.370001 30.709999 22.455248 54950100
7/26/2007 30.24 30.530001 29.51 29.98 21.921471 87025300
7/27/2007 29.93 30 29.360001 29.389999 21.490053 69214600
7/30/2007 29.41 29.49 28.950001 29.4 21.49737 67499600
7/31/2007 29.709999 29.719999 28.98 28.99 21.197577 66554000
8/1/2007 28.950001 29.549999 28.82 29.299999 21.424253 80006300
8/2/2007 29.190001 29.790001 29.02 29.52 21.585108 47938300
8/3/2007 29.450001 29.780001 28.9 28.959999 21.175636 61535500
8/6/2007 29.049999 29.540001 28.75 29.540001 21.599733 59530500
8/7/2007 29.33 29.790001 29.049999 29.549999 21.607046 49163000
8/8/2007 29.719999 30.01 29.209999 30 21.936087 52898600
8/9/2007 29.639999 30.1 28.92 29.299999 21.424253 72964500
8/10/2007 28.9 29.049999 28.26 28.709999 20.992842 76576200
8/13/2007 28.940001 28.99 28.440001 28.629999 20.934347 55492300
8/14/2007 28.77 28.889999 28.200001 28.27 20.743563 42944100
8/15/2007 28.24 28.99 28.049999 28.1 20.618828 48117700
8/16/2007 27.879999 28.35 27.51 27.809999 20.406029 81447400
8/17/2007 28.09 28.25 27.82 28.25 20.728891 76747700
8/20/2007 28.18 28.49 28.08 28.26 20.736231 49952000
8/21/2007 28.1 28.32 27.870001 28.07 20.596806 50786200
8/22/2007 28.27 28.32 28.01 28.219999 20.706873 44763500
8/23/2007 28.280001 28.33 28.1 28.299999 20.765579 33886600
8/24/2007 28.209999 28.84 28.07 28.809999 21.139795 45158900
8/27/2007 28.610001 28.77 28.4 28.49 20.904995 32789500
8/28/2007 28.299999 28.49 27.91 27.93 20.494085 43924400
8/29/2007 28.129999 28.610001 27.82 28.59 20.978371 45753700
8/30/2007 28.42 28.93 28.32 28.450001 20.875635 33690700
8/31/2007 28.700001 28.92 28.360001 28.73 21.081089 42511900
 9/4/2007 28.5 29.1 28.48 28.809999 21.139795 45689600
9/5/2007 28.65 28.73 28.42 28.48 20.897654 47669800
9/6/2007 28.559999 29.01 28.549999 28.91 21.213173 45430800
9/7/2007 28.620001 28.83 28.32 28.440001 20.868307 52160900
9/10/2007 28.67 28.75 28.41 28.48 20.897654 37247600
9/11/2007 28.629999 28.950001 28.58 28.93 21.22785 34380800
9/12/2007 28.809999 29.17 28.799999 28.93 21.22785 42364700
9/13/2007 29.120001 29.26 28.959999 29.16 21.39661 35288600
9/14/2007 28.98 29.110001 28.879999 29.040001 21.308565 33496600
9/17/2007 28.790001 28.879999 28.620001 28.73 21.081089 39536500
9/18/2007 28.700001 28.969999 28.27 28.93 21.22785 77462400
9/19/2007 28.870001 28.91 28.299999 28.67 21.037066 94242200
9/20/2007 28.48 28.58 28.34 28.42 20.85363 67168900
9/21/2007 28.690001 28.809999 28.440001 28.65 21.022392 135636100
9/24/2007 28.809999 29.610001 28.799999 29.08 21.337917 104459800
9/25/2007 29.139999 29.559999 29.110001 29.559999 21.690119 75621000
9/26/2007 29.68 29.85 29.48 29.5 21.646095 60337000
9/27/2007 29.700001 29.719999 29.440001 29.49 21.638756 43407100
9/28/2007 29.49 29.690001 29.23 29.459999 21.616747 45819100
10/1/2007 29.459999 29.790001 29.41 29.77 21.844215 43875100
10/2/2007 29.700001 29.85 29.57 29.700001 21.792845 33700900
10/3/2007 29.709999 29.85 29.290001 29.450001 21.609404 37633900
10/4/2007 29.559999 29.77 29.440001 29.709999 21.800186 37868000
10/5/2007 29.889999 29.99 29.73 29.84 21.895575 45012300
10/8/2007 29.66 29.85 29.6 29.84 21.895575 30265400
10/9/2007 30.030001 30.389999 30 30.1 22.086355 63603100
10/10/2007 30.040001 30.370001 30.030001 30.23 22.181742 32251500
10/11/2007 30.299999 30.629999 29.790001 29.91 21.946936 50788400
10/12/2007 30.030001 30.4 29.950001 30.17 22.137714 31121100
10/15/2007 30.1 30.33 30 30.040001 22.04233 47150500
10/16/2007 30.24 30.58 30.23 30.32 22.247786 56286200
10/17/2007 30.75 31.23 30.65 31.08 22.80545 86092400
10/18/2007 31.219999 31.23 30.629999 31.16 22.864159 49208600
10/19/2007 31.09 31.09 30.110001 30.17 22.137714 75200200
10/22/2007 30.120001 30.700001 30.120001 30.51 22.387196 58785100
10/23/2007 30.709999 31.120001 30.709999 30.9 22.673361 49956200
10/24/2007 30.85 31.299999 30.5 31.25 22.930187 77979200
10/25/2007 31.57 32.220001 31.49 31.99 23.473167 169588700
10/26/2007 36.009998 36.029999 34.560001 35.029999 25.703819 288121200
10/29/2007 34.849998 35.290001 34.450001 34.57 25.366287 114655600
10/30/2007 34.369999 35.59 34.349998 35.57 26.10006 107297300
10/31/2007 35.52 37 35.509998 36.810001 27.00993 185635800
11/1/2007 36.529999 37.490002 36.360001 37.060001 27.193369 152078800
 11/2/2007 37.220001 37.5 36.419998 37.060001 27.193369 96389800
11/5/2007 36.759998 37.099998 36.630001 36.73 26.951223 75485400
11/6/2007 36.59 36.66 35.869999 36.41 26.716421 100966700
11/7/2007 36.040001 36.16 35.450001 35.52 26.063368 74897800
11/8/2007 35.599998 35.900002 34.400002 34.740002 25.491024 133742400
11/9/2007 34.18 34.540001 33.650002 33.73 24.749931 125136900
11/12/2007 33.32 33.709999 33.02 33.380001 24.493107 84865200
11/13/2007 33.540001 34.669998 33.380001 34.459999 25.369177 104311500
11/14/2007 34.619999 34.75 33.75 33.93 24.978996 84063100
11/15/2007 33.759998 34.099998 33.549999 33.759998 24.853848 64014100
11/16/2007 33.860001 34.259998 33.709999 34.09 25.096785 71113800
11/19/2007 33.959999 34.240002 33.869999 33.959999 25.001074 63026200
11/20/2007 34.23 34.970001 34.099998 34.580002 25.457523 100009400
11/21/2007 34.400002 34.73 34.18 34.23 25.19985 89518700
11/23/2007 34.360001 34.439999 33.709999 34.110001 25.111507 33467200
11/26/2007 34.09 34.369999 32.93 32.970001 24.272247 80335000
11/27/2007 33.27 33.599998 32.68 33.060001 24.338514 84178400
11/28/2007 33.380001 33.889999 32.900002 33.700001 24.809668 88585000
11/29/2007 33.580002 33.93 33.310001 33.59 24.728691 53633600
11/30/2007 33.919998 34.119999 33.189999 33.599998 24.736042 71027800
12/3/2007 33.5 33.639999 32.68 32.919998 24.235435 61770600
12/4/2007 32.740002 33.240002 32.630001 32.77 24.125015 54801500
12/5/2007 33.139999 34.52 33.029999 34.150002 25.140955 84894700
12/6/2007 34.259998 34.610001 33.869999 34.549999 25.43544 49209700
12/7/2007 34.610001 34.700001 34.220001 34.529999 25.4207 40771000
12/10/2007 34.639999 34.950001 34.470001 34.759998 25.590038 36083500
12/11/2007 34.73 34.990002 33.93 34.099998 25.104149 55070700
12/12/2007 34.610001 35.09 33.93 34.470001 25.376541 63345400
12/13/2007 34.48 35.450001 34.279999 35.220001 25.928682 73913200
12/14/2007 35.049999 35.84 35.009998 35.310001 25.994934 71126200
12/17/2007 35.029999 35.130001 34.360001 34.389999 25.317648 58121200
12/18/2007 34.639999 35 34.209999 34.740002 25.5753 52791800
12/19/2007 34.689999 35.139999 34.380001 34.790001 25.61212 58469100
12/20/2007 35.290001 35.790001 35.080002 35.52 26.14954 59345000
12/21/2007 35.900002 36.060001 35.75 36.060001 26.547077 83240500
12/24/2007 36.130001 36.720001 36.049999 36.580002 26.929909 29622600
12/26/2007 36.41 36.639999 36.259998 36.610001 26.951994 30252400
12/27/2007 36.349998 36.549999 35.939999 35.970001 26.480827 33311100
12/28/2007 36.099998 36.23 35.669998 36.119999 26.591257 33447200
12/31/2007 35.900002 35.990002 35.52 35.599998 26.208433 35229700
1/2/2008 35.790001 35.959999 35 35.220001 25.928682 63004200
1/3/2008 35.220001 35.650002 34.860001 35.369999 26.03911 49599600
1/4/2008 35.189999 35.200001 34.09 34.380001 25.310278 72090800
 1/7/2008 34.549999 34.799999 34.25 34.610001 25.479612 80164300
1/8/2008 34.709999 34.709999 33.400002 33.450001 24.625622 79148300
1/9/2008 33.360001 34.540001 33.349998 34.439999 25.354454 74305500
1/10/2008 34.349998 34.5 33.779999 34.330002 25.273464 72446000
1/11/2008 34.139999 34.240002 33.720001 33.91 24.96427 55187900
1/14/2008 34.459999 34.57 34.080002 34.389999 25.317648 52792200
1/15/2008 34.029999 34.380001 34 34 25.030527 61606200
1/16/2008 33.419998 33.650002 32.509998 33.23 24.463667 120778500
1/17/2008 33.540001 33.799999 32.970001 33.110001 24.375319 94247800
1/18/2008 33.16 34 32.970001 33.009998 24.301695 117062000
1/22/2008 31.540001 32.529999 31.5 31.959999 23.528702 108521400
1/23/2008 31.48 32.049999 31.040001 31.93 23.506605 137597400
1/24/2008 32.349998 33.360001 32.119999 33.25 24.478382 155640400
1/25/2008 34.900002 35 32.869999 32.939999 24.250166 196992300
1/28/2008 33.02 33.099998 32.419998 32.720001 24.0882 81019000
1/29/2008 32.849998 32.889999 32.349998 32.599998 23.999859 68023000
1/30/2008 32.560001 32.799999 32.049999 32.200001 23.705381 106432600
1/31/2008 31.91 32.740002 31.719999 32.599998 23.999859 103642200
2/1/2008 31.059999 33.25 30.25 30.450001 22.417049 291138900
2/4/2008 30.49 30.719999 30.110001 30.190001 22.225632 119998600
2/5/2008 29.91 29.940001 28.889999 29.07 21.401098 137534100
2/6/2008 29.280001 29.35 28.290001 28.52 20.996193 138315600
2/7/2008 28.34 28.780001 27.9 28.120001 20.701717 164964900
2/8/2008 28.290001 29.08 28.24 28.559999 21.025639 124872000
2/11/2008 28.52 28.610001 27.91 28.209999 20.767971 156814100
2/12/2008 28.43 28.620001 28.110001 28.34 20.863682 84365900
2/13/2008 28.620001 29.049999 28.530001 28.959999 21.320124 88986200
2/14/2008 28.879999 29.040001 28.459999 28.5 20.981476 69113500
2/15/2008 28.309999 28.639999 28.25 28.42 20.922577 68166100
2/19/2008 28.799999 28.84 28.07 28.17 20.819109 68261200
2/20/2008 28.15 28.26 27.92 28.219999 20.856058 93056200
2/21/2008 28.620001 28.959999 27.959999 28.1 20.76738 98776500
2/22/2008 28.24 28.389999 27.200001 27.68 20.456974 125705400
2/25/2008 27.65 28.24 27.48 27.84 20.575224 109974300
2/26/2008 27.74 28.860001 27.67 28.379999 20.974308 108923500
2/27/2008 28.190001 28.68 28.1 28.26 20.885626 75199500
2/28/2008 28.02 28.27 27.799999 27.93 20.641735 83002900
2/29/2008 27.690001 27.83 27.02 27.200001 20.102226 117411400
3/3/2008 27.24 27.389999 26.870001 26.99 19.947033 76544300
3/4/2008 27.02 27.629999 26.959999 27.59 20.390457 86925600
3/5/2008 27.75 28.41 27.700001 28.120001 20.782156 106489800
3/6/2008 28.059999 28.17 27.5 27.57 20.375683 91127700
3/7/2008 27.34 28.07 27.32 27.870001 20.597391 77597600
3/10/2008 27.83 28.26 27.75 28.049999 20.730427 72175100
3/11/2008 28.4 29.34 28.379999 29.280001 21.639458 98740700
3/12/2008 29.43 29.49 28.540001 28.629999 21.159071 75993800
3/13/2008 28.540001 28.99 28.16 28.620001 21.151686 84552200
3/14/2008 28.719999 29.01 27.639999 27.959999 20.663906 105214900
3/17/2008 27.299999 28.73 27.280001 28.299999 20.915186 84490100
3/18/2008 28.67 29.48 28.67 29.42 21.742926 83695300
3/19/2008 29.379999 29.59 28.620001 28.620001 21.151686 61442100
3/20/2008 28.74 29.219999 28.59 29.18 21.565557 60170200
3/24/2008 29.33 29.4 29.059999 29.17 21.558159 48294700
3/25/2008 29.33 29.370001 28.940001 29.139999 21.535986 49149000
3/26/2008 29.030001 29.07 28.379999 28.559999 21.107338 45868100
3/27/2008 28.48 28.49 28 28.049999 20.730427 47894400
3/28/2008 28.23 28.43 27.83 27.91 20.626957 49244000
3/31/2008 27.879999 28.59 27.84 28.379999 20.974308 46780600
4/1/2008 28.83 29.540001 28.629999 29.5 21.802048 65796200
4/2/2008 29.57 29.58 29 29.16 21.550766 49499400
4/3/2008 29 29.32 28.799999 29 21.432514 38961400
4/4/2008 29.129999 29.26 28.74 29.16 21.550766 43860800
4/7/2008 29.549999 29.59 29.030001 29.16 21.550766 44428600
4/8/2008 28.940001 29 28.540001 28.75 21.247755 44733500
4/9/2008 28.719999 29.040001 28.540001 28.889999 21.351229 45839300
4/10/2008 28.83 29.4 28.799999 29.110001 21.513813 65591600
4/11/2008 28.870001 29.01 28.209999 28.280001 20.900412 54373700
4/14/2008 28.24 28.309999 27.93 28.059999 20.737823 43418100
4/15/2008 28.120001 28.48 28.030001 28.25 20.878233 34310000
4/16/2008 28.57 29.049999 28.379999 28.950001 21.395575 54107400
4/17/2008 29.120001 29.34 28.9 29.219999 21.595112 48743300
4/18/2008 30.01 30.1 29.610001 30 22.171574 73658900
4/21/2008 30.190001 30.6 30.120001 30.42 22.481977 54411700
4/22/2008 30.639999 30.700001 29.969999 30.25 22.356342 67387500
4/23/2008 30.450001 31.459999 30.299999 31.450001 23.243198 98351500
4/24/2008 31.629999 32.099998 31.16 31.799999 23.501863 115416700
4/25/2008 30.049999 30.389999 29.6 29.83 22.045938 145194900
4/28/2008 29.799999 29.84 28.82 28.99 21.425131 97473000
4/29/2008 28.799999 28.9 28.450001 28.639999 21.166464 84428900
4/30/2008 28.74 29.209999 28.51 28.52 21.07778 74733600
5/1/2008 28.5 29.49 28.48 29.4 21.728144 71699400
5/2/2008 29.59 29.620001 28.860001 29.24 21.609905 66024200
5/5/2008 29.93 30.23 28.99 29.08 21.491644 119687700
5/6/2008 29 29.860001 28.93 29.700001 21.949858 93582000
5/7/2008 29.690001 30.139999 29.08 29.209999 21.587721 88775000
5/8/2008 29.280001 29.389999 29 29.27 21.632065 69589900
 5/9/2008 29.209999 29.549999 28.950001 29.389999 21.720749 51621200
5/12/2008 29.4 30.059999 29.35 29.99 22.164183 64278800
5/13/2008 30 30.129999 29.530001 29.780001 22.09001 70934700
5/14/2008 29.889999 30.26 29.73 29.93 22.201269 66730400
5/15/2008 29.98 30.530001 29.940001 30.450001 22.587002 53355800
5/16/2008 30.469999 30.48 29.92 29.99 22.245777 81538200
5/19/2008 29.870001 29.889999 29.309999 29.459999 21.852636 59615000
5/20/2008 29.299999 29.309999 28.629999 28.76 21.333401 75767600
5/21/2008 28.809999 29.049999 28.190001 28.25 20.955088 60125100
5/22/2008 28.280001 28.700001 28.18 28.469999 21.118284 52203100
5/23/2008 28.26 28.33 27.950001 28.049999 20.806746 48890700
5/27/2008 28.110001 28.5 28.049999 28.440001 21.096029 47334500
5/28/2008 28.559999 28.57 28.040001 28.18 20.903173 52318500
5/29/2008 28.209999 28.68 28.139999 28.309999 20.999598 47699200
5/30/2008 28.379999 28.700001 28.200001 28.32 21.007021 63399200
6/2/2008 28.24 28.360001 27.549999 27.799999 20.621292 77028400
6/3/2008 27.91 28.309999 27.27 27.309999 20.257824 86616700
6/4/2008 27.280001 27.639999 27.200001 27.540001 20.428436 79567400
6/5/2008 27.719999 28.299999 27.6 28.299999 20.992178 76063400
6/6/2008 27.99 28.17 27.49 27.49 20.391338 78500800
6/9/2008 27.65 27.91 27.299999 27.709999 20.554533 66787100
6/10/2008 27.360001 28.290001 27.32 27.889999 20.688049 77433900
6/11/2008 27.85 27.940001 27.110001 27.120001 20.116886 59330800
6/12/2008 27.4 28.549999 27.190001 28.24 20.947666 113996300
6/13/2008 28.629999 29.57 28.5 29.07 21.563351 131969100
6/16/2008 29.02 29.110001 28.639999 28.93 21.459503 74718900
6/17/2008 29.040001 29.120001 28.790001 28.799999 21.363071 44256700
6/18/2008 28.549999 28.860001 28.459999 28.459999 21.110865 49677800
6/19/2008 28.549999 29.190001 28.33 28.93 21.459503 62037800
6/20/2008 28.9 28.92 28.1 28.23 20.94026 97480400
6/23/2008 28.299999 28.41 27.790001 27.969999 20.747396 57145300
6/24/2008 27.92 28.01 27.51 27.73 20.569376 65218300
6/25/2008 27.809999 28.67 27.76 28.35 21.029272 64280200
6/26/2008 28.030001 28.200001 27.75 27.75 20.584206 67049100
6/27/2008 27.68 27.91 27.459999 27.629999 20.495195 73450200
6/30/2008 27.73 27.98 27.49 27.51 20.406183 57830500
7/1/2008 27.27 27.379999 26.440001 26.870001 19.931444 100327800
7/2/2008 26.9 27 25.879999 25.879999 19.197084 84669000
7/3/2008 25.969999 26.1 25.6 25.98 19.271267 37074500
7/7/2008 26.110001 26.389999 25.450001 26.030001 19.308353 71527600
7/8/2008 25.93 26.200001 25.51 25.85 19.174831 65553200
7/9/2008 25.790001 25.85 25.18 25.23 18.714941 54255800
7/10/2008 25.200001 25.67 24.98 25.450001 18.878136 57830600
7/11/2008 25.16 25.639999 24.870001 25.25 18.729769 69532600
7/14/2008 25.48 25.809999 25.07 25.15 18.655596 51216200
7/15/2008 24.93 26.639999 24.93 26.15 19.397362 92719300
7/16/2008 26.129999 27.290001 25.92 27.26 20.220736 82060400
7/17/2008 27.58 27.91 27.110001 27.52 20.413601 96526100
7/18/2008 26.360001 26.469999 25.110001 25.860001 19.182255 150277000
7/21/2008 25.66 26.17 25.530001 25.639999 19.019073 77575600
7/22/2008 25.540001 25.940001 25.48 25.799999 19.137749 88657200
7/23/2008 25.860001 26.84 25.85 26.43 19.605064 79408800
7/24/2008 26.09 26.17 25.440001 25.440001 18.870708 81092600
7/25/2008 25.639999 26.219999 25.5 26.16 19.404789 58682300
7/28/2008 26.059999 26.110001 25.34 25.5 18.91522 59707800
7/29/2008 25.52 26.190001 25.4 26.110001 19.367702 66368200
7/30/2008 26.200001 26.49 25.9 26.23 19.456707 51977700
7/31/2008 25.85 26.280001 25.709999 25.719999 19.078407 60461000
8/1/2008 25.92 25.950001 25.07 25.440001 18.870708 82720200
8/4/2008 25.389999 25.549999 25.110001 25.280001 18.752022 60588300
8/5/2008 25.639999 26.280001 25.5 26.209999 19.441877 84297600
8/6/2008 26.73 27.16 26.379999 27.02 20.042715 95550000
8/7/2008 26.9 27.75 26.73 27.389999 20.317162 82565800
8/8/2008 27.35 28.23 27.190001 28.129999 20.866077 80814100
8/11/2008 27.860001 28.4 27.66 27.9 20.695475 68743800
8/12/2008 27.780001 28.360001 27.58 28.120001 20.858658 62813000
8/13/2008 28.07 28.5 27.76 27.91 20.702894 51165200
8/14/2008 27.82 28.280001 27.559999 27.91 20.702894 49732300
8/15/2008 27.98 28.15 27.58 27.809999 20.62871 47267400
8/18/2008 27.780001 28.049999 27.549999 27.690001 20.5397 38078200
8/19/2008 27.540001 27.75 27.27 27.32 20.346071 40332900
8/20/2008 27.540001 27.58 27.17 27.290001 20.323725 41497200
8/21/2008 27.1 27.23 26.860001 27.18 20.241812 43614200
8/22/2008 27.23 27.879999 27.219999 27.84 20.733332 47930400
8/25/2008 27.610001 27.84 27.459999 27.66 20.599281 51381300
8/26/2008 27.58 27.719999 27.17 27.27 20.308836 44774400
8/27/2008 27.34 27.790001 27.129999 27.559999 20.524811 33975300
8/28/2008 27.610001 28.01 27.6 27.940001 20.807802 48372600
8/29/2008 27.68 27.780001 27.290001 27.290001 20.323725 50735500
9/2/2008 27.67 27.76 27.059999 27.1 20.182232 66079200
9/3/2008 27 27.18 26.84 26.9 20.033281 57127700
9/4/2008 26.74 26.889999 26.35 26.35 19.623674 66141900
9/5/2008 26.030001 26.219999 25.629999 25.65 19.102365 82305200
9/8/2008 26.209999 26.33 25.67 26.120001 19.452393 62110800
9/9/2008 26.200001 26.6 26.049999 26.1 19.437502 85735700
9/10/2008 26.52 26.860001 26.25 26.440001 19.690708 75064900
 9/11/2008 26.1 27.459999 26.030001 27.34 20.360968 72913300
9/12/2008 27.139999 27.74 26.940001 27.620001 20.569496 75628500
9/15/2008 26.92 27.49 26.73 26.82 19.973705 82349400
9/16/2008 26.09 26.49 25.52 25.99 19.355566 111729700
9/17/2008 25.73 25.870001 24.5 24.57 18.298056 106972100
9/18/2008 24.799999 25.35 24.01 25.26 18.811916 132291300
9/19/2008 26.370001 26.4 23.5 25.16 18.737446 134926100
9/22/2008 26.219999 26.32 25.32 25.4 18.916185 105207700
9/23/2008 25.66 26.17 25.34 25.440001 18.945978 92181300
9/24/2008 25.58 26.09 25.459999 25.719999 19.154501 80250300
9/25/2008 25.82 26.879999 25.74 26.610001 19.81731 96203500
9/26/2008 26.17 27.559999 26.139999 27.4 20.405647 100744300
9/29/2008 26.940001 27.66 25.01 25.01 18.625742 134383100
9/30/2008 25.77 26.690001 25.540001 26.690001 19.876888 107192700
10/1/2008 26.379999 26.99 26.280001 26.48 19.720497 88957000
10/2/2008 26.18 26.530001 25.700001 26.25 19.5492 93819800
10/3/2008 26.370001 27.469999 26.24 26.32 19.601332 114289400
10/6/2008 25.629999 25.99 24.139999 24.91 18.551264 146374600
10/7/2008 24.98 25.209999 23.139999 23.23 17.300121 145941200
10/8/2008 22.9 24.299999 22.5 23.01 17.136278 171598600
10/9/2008 23.77 23.91 22.07 22.299999 16.607517 131948700
10/10/2008 21.790001 22.35 20.65 21.5 16.01173 228467500
10/13/2008 22.860001 25.5 22.629999 25.5 18.99066 144935400
10/14/2008 25.639999 25.73 23.6 24.1 17.948038 165674900
10/15/2008 23.780001 24.25 22.48 22.66 16.875622 113280200
10/16/2008 22.940001 24.190001 21.309999 24.190001 18.015057 161147800
10/17/2008 23.57 25.110001 23.309999 23.93 17.821428 133673100
10/20/2008 24.200001 24.75 23.01 24.719999 18.409767 93484300
10/21/2008 24.299999 25.01 23.27 23.360001 17.396923 100385600
10/22/2008 23.040001 23.059999 20.9 21.530001 16.034069 150054800
10/23/2008 21.549999 22.59 20.889999 22.32 16.622408 154774100
10/24/2008 21.059999 22.860001 20.950001 21.959999 16.354311 153919700
10/27/2008 21.67 21.959999 21.02 21.18 15.773418 117683900
10/28/2008 21.639999 23.209999 21.34 23.1 17.203299 134088800
10/29/2008 23.129999 23.969999 22.700001 23 17.128826 111701800
10/30/2008 23.690001 23.879999 22.389999 22.629999 16.853279 95323000
10/31/2008 22.530001 22.91 22.120001 22.33 16.629862 93055200
11/3/2008 22.48 22.91 22.209999 22.620001 16.845831 61923500
11/4/2008 23.129999 23.66 22.870001 23.530001 17.52354 72123000
11/5/2008 23.33 23.34 22.049999 22.08 16.443678 81179700
11/6/2008 21.870001 22.08 20.860001 20.879999 15.549996 95509700
11/7/2008 21.32 21.540001 21 21.5 16.01173 71256300
11/10/2008 21.85 21.969999 21.190001 21.299999 15.862789 67106800
11/11/2008 21.290001 21.299999 20.790001 21.200001 15.788317 78014500
11/12/2008 20.889999 21 20.280001 20.299999 15.11805 90162300
11/13/2008 20.15 21.25 18.74 21.25 15.82555 148413700
11/14/2008 20.559999 21.34 19.65 20.059999 14.939321 96624500
11/17/2008 19.74 20.24 19.15 19.32 14.388217 97289000
11/18/2008 19.5 19.66 18.75 19.620001 14.710623 108966500
11/19/2008 19.629999 19.950001 18.25 18.290001 13.71342 103010500
11/20/2008 18.120001 18.84 17.5 17.530001 13.143588 139532800
11/21/2008 18.02 19.700001 17.98 19.68 14.755607 157231900
11/24/2008 19.889999 20.940001 19.870001 20.690001 15.512884 125289900
11/25/2008 20.860001 20.93 19.549999 19.99 14.988037 92948100
11/26/2008 19.73 20.68 19.73 20.49 15.362929 79678300
11/28/2008 20.23 20.309999 20.02 20.219999 15.160488 28650800
12/1/2008 19.879999 19.950001 18.6 18.610001 13.953344 79639900
12/2/2008 18.99 19.309999 18.559999 19.15 14.358228 79689800
12/3/2008 18.65 19.9 18.6 19.870001 14.898067 80961500
12/4/2008 19.4 19.92 18.790001 19.110001 14.328237 78719200
12/5/2008 18.91 19.98 18.469999 19.870001 14.898067 91996200
12/8/2008 20.35 21.25 20.139999 21.01 15.752811 107225000
12/9/2008 20.620001 21.25 20.459999 20.6 15.445401 80484900
12/10/2008 20.82 20.959999 20.299999 20.610001 15.452899 61499000
12/11/2008 20.110001 20.120001 19.309999 19.450001 14.583155 83564300
12/12/2008 19.15 19.85 18.700001 19.360001 14.51568 78112600
12/15/2008 19.34 19.440001 18.889999 19.040001 14.275744 59925900
12/16/2008 19.209999 20.18 19 20.110001 15.078012 97688700
12/17/2008 19.809999 20.049999 19.5 19.66 14.740616 78922700
12/18/2008 19.860001 20.02 18.99 19.299999 14.47069 80759200
12/19/2008 19.42 19.799999 19.110001 19.120001 14.335737 113530400
12/22/2008 19.24 19.290001 18.889999 19.18 14.380713 58575400
12/23/2008 19.280001 19.57 19.01 19.280001 14.455698 47511400
12/24/2008 19.26 19.450001 19.1 19.17 14.37322 16880400
12/26/2008 19.200001 19.33 19.09 19.129999 14.343226 23101000
12/29/2008 19.15 19.209999 18.639999 18.959999 14.215764 58512800
12/30/2008 19.01 19.49 19 19.34 14.500686 43224100
12/31/2008 19.309999 19.68 19.27 19.440001 14.575661 46419000
1/2/2009 19.530001 20.4 19.370001 20.33 15.242962 50084000
1/5/2009 20.200001 20.67 20.059999 20.52 15.385415 61475200
1/6/2009 20.75 21 20.610001 20.76 15.565361 58083400
1/7/2009 20.190001 20.290001 19.48 19.51 14.628145 72709900
1/8/2009 19.629999 20.190001 19.549999 20.120001 15.085505 70255400
1/9/2009 20.17 20.299999 19.41 19.52 14.635646 49815300
1/12/2009 19.709999 19.790001 19.299999 19.469999 14.598156 52163500
1/13/2009 19.52 19.99 19.52 19.82 14.860575 65843500
1/14/2009 19.530001 19.68 19.01 19.09 14.313238 80257500
1/15/2009 19.07 19.299999 18.52 19.24 14.425704 96169800
1/16/2009 19.629999 19.91 19.15 19.709999 14.778093 79634100
1/20/2009 19.459999 19.620001 18.370001 18.48 13.855877 89873000
1/21/2009 18.870001 19.450001 18.459999 19.379999 14.530674 68340900
1/22/2009 18.049999 18.18 17.07 17.110001 12.828683 222436600
1/23/2009 16.969999 17.49 16.75 17.200001 12.896161 117020600
1/26/2009 17.290001 17.809999 17.23 17.629999 13.218562 92476500
1/27/2009 17.780001 17.969999 17.43 17.66 13.241056 61695000
1/28/2009 17.799999 18.309999 17.76 18.040001 13.525968 64145500
1/29/2009 17.780001 17.959999 17.559999 17.59 13.188572 49192800
1/30/2009 17.74 17.790001 17.1 17.1 12.821184 62370900
2/2/2009 17.030001 18.129999 17 17.83 13.368517 88871700
2/3/2009 17.85 18.610001 17.6 18.5 13.870868 86865100
2/4/2009 18.540001 19 18.5 18.629999 13.968341 75618000
2/5/2009 18.51 19.139999 18.25 19.040001 14.275744 75195200
2/6/2009 19.16 19.93 19.059999 19.66 14.740616 86746000
2/9/2009 19.639999 19.77 19.26 19.440001 14.575661 52196400
2/10/2009 19.25 19.799999 18.700001 18.799999 14.095808 83953200
2/11/2009 18.940001 19.49 18.92 19.209999 14.403212 58599000
2/12/2009 18.969999 19.32 18.540001 19.26 14.440702 75323200
2/13/2009 19.27 19.469999 19.040001 19.09 14.313238 47416000
2/17/2009 18.49 18.5 17.889999 18.09 13.656458 75853300
2/18/2009 18.219999 18.450001 18 18.120001 13.679106 54946900
2/19/2009 18.299999 18.379999 17.809999 17.91 13.520573 49195600
2/20/2009 17.77 18.190001 17.66 18 13.588518 69413800
2/23/2009 18.02 18.15 17.16 17.209999 12.992135 70803400
2/24/2009 17.030001 17.35 16.360001 17.17 12.961935 122674500
2/25/2009 17.01 17.24 16.459999 16.959999 12.803402 105894600
2/26/2009 17.049999 17.08 16.42 16.42 12.395749 83219500
2/27/2009 16.290001 16.52 16.1 16.15 12.191918 93428000
3/2/2009 15.96 16.25 15.72 15.79 11.920149 80602100
3/3/2009 16.030001 16.24 15.64 15.88 11.988092 80476600
3/4/2009 16.120001 16.4 15.89 16.120001 12.169272 69285100
3/5/2009 15.86 15.88 15.27 15.27 11.527594 89708500
3/6/2009 15.35 15.62 14.87 15.28 11.535141 92821400
3/9/2009 15.2 15.74 15.1 15.15 11.437002 66479100
3/10/2009 15.37 16.620001 15.25 16.48 12.441045 95184200
3/11/2009 16.629999 17.200001 16.43 17.110001 12.91664 84522200
3/12/2009 17.01 17.040001 16.48 17.01 12.841145 93694100
3/13/2009 16.98 17.049999 16.18 16.65 12.569374 82965800
3/16/2009 16.82 16.959999 16.24 16.25 12.26741 67028900
3/17/2009 16.32 16.9 16.26 16.9 12.758106 62481000
3/18/2009 17.030001 17.219999 16.6 16.959999 12.803402 70710700
3/19/2009 17.370001 17.450001 16.92 17.139999 12.939287 58994600
3/20/2009 17.32 17.65 16.879999 17.059999 12.878897 81725500
3/23/2009 17.370001 18.59 17.309999 18.33 13.837635 71600000
3/24/2009 18.040001 18.209999 17.84 17.93 13.535675 50044100
3/25/2009 17.98 18.309999 17.52 17.879999 13.497931 73927100
3/26/2009 18.17 18.879999 18.120001 18.83 14.215096 63775100
3/27/2009 18.540001 18.620001 18.049999 18.129999 13.686657 47670400
3/30/2009 17.74 17.76 17.27 17.48 13.195957 49633000
3/31/2009 17.83 18.790001 17.780001 18.370001 13.867837 92423300
4/1/2009 18.23 19.360001 18.18 19.309999 14.577456 96438900
4/2/2009 19.5 19.889999 19 19.290001 14.562366 99082300
4/3/2009 19.129999 19.15 18.43 18.75 14.154706 81858400
4/6/2009 18.540001 18.76 18.27 18.76 14.162253 47476100
4/7/2009 18.76 19.139999 18.629999 18.76 14.162253 65815200
4/8/2009 18.969999 19.620001 18.959999 19.190001 14.486865 56408900
4/9/2009 19.450001 19.700001 19.219999 19.67 14.84923 55759600
4/13/2009 19.690001 19.85 19.370001 19.59 14.788834 44444700
4/14/2009 19.440001 19.549999 19 19.35 14.607656 63796300
4/15/2009 19.209999 19.25 18.51 18.83 14.215096 72725500
4/16/2009 19.16 19.780001 18.99 19.76 14.917174 67688700
4/17/2009 19.690001 19.690001 19 19.200001 14.494416 61398500
4/20/2009 18.889999 18.950001 18.57 18.610001 14.049017 62937200
4/21/2009 18.59 19.08 18.57 18.969999 14.320783 60928300
4/22/2009 18.76 19.190001 18.700001 18.780001 14.177355 59401000
4/23/2009 18.92 18.940001 18.469999 18.92 14.283045 86116300
4/24/2009 19.82 21.200001 19.5 20.91 15.785325 168478500
4/27/2009 20.549999 20.82 20.280001 20.4 15.400316 68219600
4/28/2009 20.25 20.27 19.790001 19.93 15.045506 76685200
4/29/2009 20.110001 20.889999 20.059999 20.25 15.287086 79301600
4/30/2009 20.6 21.1 20.01 20.26 15.294626 87439900
5/1/2009 20.190001 20.35 19.860001 20.24 15.279534 63224500
5/4/2009 20.370001 20.4 19.98 20.190001 15.241788 54313400
5/5/2009 20.139999 20.24 19.639999 19.790001 14.939822 66835500
5/6/2009 20.059999 20.07 19.610001 19.790001 14.939822 59639100
5/7/2009 19.959999 19.99 19.139999 19.32 14.585008 68727200
5/8/2009 19.459999 19.639999 19.139999 19.42 14.660501 67597600
5/11/2009 19.200001 19.73 19.01 19.32 14.585008 63762600
5/12/2009 19.51 20.059999 19.469999 19.889999 15.01531 71966800
5/13/2009 19.92 20 19.67 19.75 14.909622 49281700
5/14/2009 19.83 20.23 19.799999 20.059999 15.14365 54539500
5/15/2009 20.129999 20.5 19.98 20.219999 15.264438 61289900
5/18/2009 20.360001 20.6 20.24 20.6 15.551299 46073800
5/19/2009 20.51 20.74 20.25 20.309999 15.429746 51368300
5/20/2009 20.41 20.690001 20.219999 20.379999 15.482926 47450700
5/21/2009 20.139999 20.23 19.51 19.82 15.057492 58232800
5/22/2009 19.93 20.17 19.469999 19.75 15.004311 37318700
5/26/2009 19.540001 20.450001 19.450001 20.34 15.452534 44991700
5/27/2009 20.25 20.6 20.07 20.129999 15.293 42892900
5/28/2009 20.32 20.629999 20.049999 20.450001 15.536109 45480800
5/29/2009 20.559999 20.940001 20.299999 20.889999 15.870386 46134900
6/1/2009 21 21.5 20.860001 21.4 16.257835 57317100
6/2/2009 21.360001 21.98 21.200001 21.4 16.257835 48935700
6/3/2009 21.309999 21.76 21.290001 21.73 16.508537 56039600
6/4/2009 21.77 21.9 21.58 21.83 16.584515 42330000
6/5/2009 21.959999 22.309999 21.809999 22.139999 16.820021 59579200
6/8/2009 21.98 22.32 21.629999 22.049999 16.751642 49000600
6/9/2009 22.059999 22.32 21.879999 22.08 16.774441 50887700
6/10/2009 22.17 22.620001 22.120001 22.549999 17.131506 61297200
6/11/2009 22.59 23.26 22.57 22.83 17.344225 65124600
6/12/2009 22.9 23.379999 22.74 23.33 17.724077 50963500
6/15/2009 23.23 23.540001 23.02 23.42 17.792458 69089600
6/16/2009 23.469999 24.110001 23.440001 23.450001 17.815243 105295600
6/17/2009 23.5 23.82 23.17 23.68 17.989979 86483100
6/18/2009 23.620001 23.690001 23.299999 23.5 17.853233 58852200
6/19/2009 24.040001 24.34 23.75 24.07 18.286266 115459000
6/22/2009 23.950001 23.950001 23.25 23.280001 17.686094 71291600
6/23/2009 23.379999 23.66 23.209999 23.34 17.73167 56752700
6/24/2009 23.450001 23.75 23.360001 23.469999 17.830442 54287700
6/25/2009 23.43 23.92 23.200001 23.790001 18.073549 57724300
6/26/2009 23.57 23.690001 23.32 23.35 17.739281 65126400
6/29/2009 23.6 24.030001 23.549999 23.860001 18.126728 62854900
6/30/2009 23.969999 24.24 23.629999 23.77 18.058348 66452400
7/1/2009 24.049999 24.299999 23.959999 24.040001 18.263474 54908400
7/2/2009 23.76 24.040001 23.209999 23.370001 17.754463 65422200
7/6/2009 23.209999 23.280001 22.870001 23.200001 17.625322 49207700
7/7/2009 23.08 23.139999 22.459999 22.530001 17.11632 52842500
7/8/2009 22.309999 22.690001 22 22.559999 17.139105 73023400
7/9/2009 22.65 22.809999 22.370001 22.440001 17.047937 46981200
7/10/2009 22.190001 22.540001 22.15 22.389999 17.009953 43229200
7/13/2009 22.42 23.290001 22.139999 23.23 17.648109 67584000
7/14/2009 23.200001 23.219999 22.860001 23.110001 17.556946 45448700
7/15/2009 23.75 24.120001 23.559999 24.120001 18.324251 67238700
7/16/2009 23.93 24.440001 23.860001 24.440001 18.567358 64555100
7/17/2009 24.4 24.450001 24.1 24.290001 18.453405 52860100
7/20/2009 24.440001 24.530001 24.15 24.530001 18.635731 47798000
7/21/2009 24.690001 24.83 24.370001 24.83 18.863646 52028400
7/22/2009 24.700001 24.9 24.51 24.799999 18.840858 66192500
7/23/2009 24.93 25.719999 24.84 25.559999 19.418234 106060500
7/24/2009 23.610001 23.889999 22.809999 23.450001 17.815243 215135700
7/27/2009 23.440001 23.450001 22.9 23.110001 17.556946 80950000
7/28/2009 22.99 23.549999 22.9 23.469999 17.830442 70288400
7/29/2009 23.73 23.91 23.34 23.799999 18.081144 73626900
7/30/2009 24.200001 24.43 23.709999 23.809999 18.088743 67820000
7/31/2009 23.77 24.07 23.5 23.52 17.868422 54258200
8/3/2009 23.82 23.860001 23.5 23.83 18.103931 46902900
8/4/2009 23.68 23.790001 23.530001 23.77 18.058348 49218300
8/5/2009 23.84 24.25 23.790001 23.809999 18.088743 53310300
8/6/2009 23.93 23.98 23.27 23.459999 17.822836 59686000
8/7/2009 23.75 23.82 23.5 23.559999 17.898809 46169700
8/10/2009 23.459999 23.549999 23.299999 23.42 17.792458 35261900
8/11/2009 23.32 23.4 23.049999 23.129999 17.57214 33615800
8/12/2009 23.129999 23.9 23.030001 23.530001 17.876022 61972300
8/13/2009 23.629999 23.85 23.4 23.620001 17.944391 38954500
8/14/2009 23.620001 23.799999 23.51 23.690001 17.997576 46330200
8/17/2009 23.32 23.6 23.23 23.25 17.663305 42474400
8/18/2009 23.290001 23.65 23.27 23.58 18.014736 38878900
8/19/2009 23.25 23.719999 23.25 23.65 18.068209 41821300
8/20/2009 23.6 23.870001 23.540001 23.67 18.083496 39505900
8/21/2009 23.93 24.42 23.77 24.41 18.648838 69011400
8/24/2009 24.41 24.73 24.280001 24.639999 18.824549 54180900
8/25/2009 24.6 24.82 24.459999 24.639999 18.824549 43980300
8/26/2009 24.59 24.75 24.42 24.549999 18.755798 41079000
8/27/2009 24.41 24.780001 24.299999 24.690001 18.862759 45495600
8/28/2009 25.07 25.49 24.610001 24.68 18.855116 55808000
8/31/2009 24.57 24.85 24.290001 24.65 18.832197 49592800
9/1/2009 24.35 24.74 23.9 24 18.335608 62608500
9/2/2009 23.82 24.139999 23.780001 23.860001 18.228651 40771300
9/3/2009 23.91 24.139999 23.76 24.110001 18.419653 34120000
9/4/2009 24.09 24.799999 24.08 24.620001 18.80928 44999700
9/8/2009 24.620001 24.84 24.41 24.82 18.962072 53737100
9/9/2009 24.74 24.950001 24.67 24.780001 18.931519 49900300
9/10/2009 24.799999 25.049999 24.65 25 19.099588 46256000
9/11/2009 24.93 25.17 24.809999 24.860001 18.992632 54303500
9/14/2009 24.65 25.09 24.639999 25 19.099588 42806800
9/15/2009 24.969999 25.27 24.860001 25.200001 19.25239 44716600
9/16/2009 25.25 25.35 24.950001 25.200001 19.25239 50055800
9/17/2009 25.059999 25.379999 25.059999 25.299999 19.328787 42428800
9/18/2009 25.459999 25.48 25.1 25.26 19.298227 68016500
 9/21/2009 25.110001 25.370001 25.1 25.299999 19.328787 28878700
9/22/2009 25.4 25.82 25.290001 25.77 19.687859 61376700
9/23/2009 25.92 26.25 25.639999 25.709999 19.642019 60599900
9/24/2009 25.92 26.110001 25.66 25.940001 19.817734 56302900
9/25/2009 25.690001 25.82 25.52 25.549999 19.519783 50158900
9/28/2009 25.6 26.16 25.6 25.83 19.733706 44358000
9/29/2009 25.91 25.959999 25.690001 25.75 19.672585 39050300
9/30/2009 25.76 25.99 25.379999 25.719999 19.649652 63533400
10/1/2009 25.41 25.469999 24.799999 24.879999 19.007912 75958100
10/2/2009 24.459999 25.09 24.43 24.959999 19.069033 51219700
10/5/2009 24.98 25.059999 24.52 24.639999 18.824549 60804900
10/6/2009 24.68 25.209999 24.66 25.110001 19.18363 48795300
10/7/2009 24.99 25.18 24.879999 25.1 19.175991 38472700
10/8/2009 25.440001 25.9 25.219999 25.67 19.61146 60521300
10/9/2009 25.57 25.790001 25.459999 25.549999 19.519783 39520000
10/12/2009 25.66 25.889999 25.549999 25.719999 19.649652 29145800
10/13/2009 25.59 25.940001 25.52 25.809999 19.718414 37749000
10/14/2009 26.139999 26.200001 25.82 25.959999 19.833015 45365500
10/15/2009 25.9 26.709999 25.9 26.709999 20.406008 65620100
10/16/2009 26.450001 26.629999 26.1 26.5 20.245571 56500900
10/19/2009 26.49 26.58 26.25 26.360001 20.138611 48143200
10/20/2009 26.42 26.51 25.940001 26.370001 20.146246 54604700
10/21/2009 26.459999 26.75 26.389999 26.58 20.306683 61672700
10/22/2009 26.559999 26.719999 26.129999 26.59 20.314327 61600000
10/23/2009 29.200001 29.35 27.879999 28.02 21.406824 281761000
10/26/2009 28.129999 29.02 28.110001 28.68 21.911051 124149700
10/27/2009 28.73 28.879999 28.440001 28.59 21.842293 69685800
10/28/2009 28.24 28.77 27.950001 28.02 21.406824 73542400
10/29/2009 28.07 28.41 27.85 28.219999 21.55962 65225500
10/30/2009 28.030001 28.4 27.66 27.73 21.18527 73371800
11/2/2009 27.700001 28.049999 27.41 27.879999 21.299862 62428900
11/3/2009 27.639999 27.74 27.43 27.530001 21.032473 50294800
11/4/2009 27.690001 28.389999 27.620001 28.059999 21.437382 63898400
11/5/2009 28.52 28.74 28.280001 28.469999 21.750622 52681700
11/6/2009 28.379999 28.629999 28.200001 28.52 21.788816 38908500
11/9/2009 28.620001 29 28.530001 28.99 22.147892 57518000
11/10/2009 28.9 29.280001 28.809999 29.01 22.16316 65881100
11/11/2009 29.08 29.299999 29.02 29.120001 22.247208 49693400
11/12/2009 29.01 29.49 29 29.360001 22.430567 55352400
11/13/2009 29.469999 29.790001 29.370001 29.629999 22.636837 53037600
11/16/2009 29.610001 29.799999 29.370001 29.540001 22.568079 54129500
11/17/2009 29.5 30 29.469999 30 23.020824 75648900
11/18/2009 30 30.139999 29.809999 30.110001 23.105232 59431200
11/19/2009 29.99 30 29.700001 29.780001 22.852005 51967700
11/20/2009 29.66 29.77 29.43 29.620001 22.729227 42647100
11/23/2009 29.84 30.01 29.700001 29.940001 22.974781 41832700
11/24/2009 29.950001 29.99 29.75 29.91 22.951763 37341400
11/25/2009 29.809999 29.860001 29.58 29.790001 22.859676 32033500
11/27/2009 29.110001 29.389999 28.75 29.219999 22.422279 29357900
11/30/2009 29.15 29.450001 29 29.41 22.568077 44172000
12/1/2009 29.52 30.049999 29.41 30.01 23.028492 49904200
12/2/2009 29.9 29.99 29.65 29.780001 22.852005 36308600
12/3/2009 29.84 30.200001 29.76 29.83 22.890369 43095200
12/4/2009 30.049999 30.370001 29.83 29.98 23.005476 58810700
12/7/2009 29.780001 30.08 29.68 29.790001 22.859676 38082700
12/8/2009 29.52 29.74 29.379999 29.57 22.690861 37402200
12/9/2009 29.469999 29.809999 29.25 29.709999 22.798283 44713300
12/10/2009 29.709999 29.959999 29.66 29.870001 22.921064 45940200
12/11/2009 29.969999 30 29.790001 29.85 22.905718 43744200
12/14/2009 29.91 30.16 29.9 30.110001 23.105232 34651200
12/15/2009 29.889999 30.209999 29.879999 30.02 23.036169 49473200
12/16/2009 30.07 30.41 30.040001 30.1 23.097555 55737800
12/17/2009 29.950001 29.959999 29.57 29.6 22.713877 43691200
12/18/2009 29.84 30.450001 29.799999 30.360001 23.29707 94118000
12/21/2009 30.4 30.84 30.370001 30.52 23.419847 40129100
12/22/2009 30.6 30.93 30.540001 30.82 23.650051 36321000
12/23/2009 30.709999 30.950001 30.690001 30.92 23.726801 28362700
12/24/2009 30.879999 31 30.76 31 23.788172 11083900
12/28/2009 31 31.18 30.889999 31.17 23.918629 25384000
12/29/2009 31.35 31.5 31.23 31.389999 24.087454 29716200
12/30/2009 31.15 31.290001 30.799999 30.959999 23.75749 42006200
12/31/2009 30.98 30.99 30.48 30.48 23.389153 31929700
1/4/2010 30.620001 31.1 30.59 30.950001 23.749811 38409100
1/5/2010 30.85 31.1 30.639999 30.959999 23.75749 49749600
1/6/2010 30.879999 31.08 30.52 30.77 23.611689 58182400
1/7/2010 30.629999 30.700001 30.190001 30.450001 23.36614 50559700
1/8/2010 30.280001 30.879999 30.24 30.66 23.527288 51197400
1/11/2010 30.709999 30.76 30.120001 30.27 23.228008 68754700
1/12/2010 30.15 30.4 29.91 30.07 23.074533 65912100
1/13/2010 30.26 30.52 30.01 30.35 23.289398 51863500
1/14/2010 30.309999 31.1 30.26 30.959999 23.75749 63228100
1/15/2010 31.08 31.24 30.709999 30.860001 23.68075 79913200
1/19/2010 30.75 31.24 30.68 31.1 23.864916 46575700
1/20/2010 30.809999 30.940001 30.309999 30.59 23.473555 54849500
1/21/2010 30.610001 30.719999 30 30.01 23.028492 73086700
1/22/2010 30 30.200001 28.84 28.959999 22.222767 102004600
1/25/2010 29.24 29.66 29.1 29.32 22.499014 63373000
1/26/2010 29.200001 29.85 29.09 29.5 22.637142 66639900
1/27/2010 29.35 29.82 29.02 29.67 22.767586 63949500
1/28/2010 29.84 29.870001 28.889999 29.16 22.376238 117513700
1/29/2010 29.9 29.92 27.66 28.18 21.624222 193888500
2/1/2010 28.389999 28.48 27.92 28.41 21.800714 85931100
2/2/2010 28.370001 28.5 28.139999 28.459999 21.839079 54413700
2/3/2010 28.26 28.790001 28.120001 28.629999 21.96953 61397900
2/4/2010 28.379999 28.5 27.809999 27.84 21.363323 77850000
2/5/2010 28 28.280001 27.57 28.02 21.501446 80960100
2/8/2010 28.01 28.08 27.57 27.719999 21.271236 52820600
2/9/2010 27.969999 28.34 27.75 28.01 21.493773 59195800
2/10/2010 28.030001 28.24 27.84 27.99 21.47842 48591300
2/11/2010 27.93 28.4 27.700001 28.120001 21.578175 65993700
2/12/2010 27.809999 28.059999 27.58 27.93 21.432384 81117200
2/16/2010 28.129999 28.370001 28.02 28.35 21.856401 51935600
2/17/2010 28.530001 28.65 28.360001 28.59 22.041439 45882900
2/18/2010 28.59 29.030001 28.51 28.969999 22.334396 42856500
2/19/2010 28.790001 28.92 28.690001 28.77 22.180202 44451800
2/22/2010 28.84 28.940001 28.65 28.73 22.149366 36707100
2/23/2010 28.68 28.83 28.09 28.33 21.840981 52266200
2/24/2010 28.52 28.790001 28.379999 28.629999 22.072268 43165900
2/25/2010 28.27 28.65 28.02 28.6 22.049141 48735300
2/26/2010 28.65 28.85 28.51 28.67 22.103107 40370600
3/1/2010 28.77 29.049999 28.530001 29.02 22.372936 43805400
3/2/2010 29.08 29.299999 28.24 28.459999 21.941208 93123900
3/3/2010 28.51 28.610001 28.35 28.459999 21.941208 48442100
3/4/2010 28.459999 28.65 28.27 28.629999 22.072268 42890600
3/5/2010 28.66 28.68 28.42 28.59 22.041439 56001800
3/8/2010 28.52 28.93 28.5 28.629999 22.072268 39414500
3/9/2010 28.559999 29.110001 28.549999 28.799999 22.203333 50271600
3/10/2010 28.860001 29.110001 28.799999 28.969999 22.334396 44891400
3/11/2010 28.889999 29.190001 28.85 29.18 22.496292 35349700
3/12/2010 29.32 29.379999 29.040001 29.27 22.565676 31700200
3/15/2010 29.18 29.370001 29.01 29.290001 22.581097 37512000
3/16/2010 29.42 29.49 29.200001 29.370001 22.642771 36723500
3/17/2010 29.5 29.870001 29.4 29.629999 22.84322 50385700
3/18/2010 29.629999 29.719999 29.5 29.610001 22.827799 43845200
3/19/2010 29.76 29.9 29.35 29.59 22.812387 81332100
3/22/2010 29.5 29.700001 29.389999 29.6 22.820091 37718200
3/23/2010 29.59 29.9 29.41 29.879999 23.035957 42026600
3/24/2010 29.719999 29.85 29.6 29.65 22.858644 33987700
3/25/2010 29.83 30.57 29.799999 30.01 23.136179 73168700
3/26/2010 30.09 30.200001 29.59 29.66 22.866346 55595500
3/29/2010 29.709999 29.82 29.549999 29.59 22.812387 33336000
3/30/2010 29.629999 29.860001 29.5 29.77 22.951153 34954800
3/31/2010 29.639999 29.719999 29.17 29.290001 22.581097 63760000
4/1/2010 29.35 29.540001 28.620001 29.16 22.480873 74768100
4/5/2010 29.129999 29.43 29.030001 29.27 22.565676 34331200
4/6/2010 29.15 29.58 28.98 29.32 22.604223 47366800
4/7/2010 29.16 29.559999 29.139999 29.35 22.627354 58318800
4/8/2010 29.32 29.98 29.299999 29.92 23.066793 63713800
4/9/2010 29.950001 30.41 29.9 30.34 23.390594 54752500
4/12/2010 30.25 30.49 30.209999 30.32 23.375175 37068800
4/13/2010 30.15 30.5 30.129999 30.450001 23.475407 41374600
4/14/2010 30.790001 31 30.66 30.82 23.760645 68941200
4/15/2010 30.82 30.950001 30.709999 30.870001 23.799191 52745400
4/16/2010 30.790001 30.98 30.6 30.67 23.645004 88703100
4/19/2010 30.77 31.25 30.76 31.040001 23.930264 64970300
4/20/2010 31.219999 31.440001 31.129999 31.360001 24.176962 52199500
4/21/2010 31.33 31.5 31.23 31.33 24.153831 55343100
4/22/2010 31.040001 31.530001 30.9 31.389999 24.20009 84847600
4/23/2010 31.120001 31.58 30.65 30.959999 23.868584 126766600
4/26/2010 31 31.280001 30.860001 31.110001 23.984222 63649300
4/27/2010 30.950001 31.25 30.75 30.85 23.783779 68730900
4/28/2010 30.92 31 30.620001 30.91 23.830036 64557900
4/29/2010 30.93 31.43 30.67 31 23.899418 52665200
4/30/2010 31.07 31.08 30.52 30.540001 23.544785 63214800
5/3/2010 30.67 31.059999 30.58 30.860001 23.791492 43989500
5/4/2010 30.52 30.549999 29.75 30.129999 23.228695 82085600
5/5/2010 29.77 30.09 29.690001 29.85 23.012827 66833800
5/6/2010 29.59 29.879999 27.91 28.98 22.342108 128613000
5/7/2010 28.93 28.950001 27.32 28.209999 21.748466 173718100
5/10/2010 29.01 29.48 28.709999 28.940001 22.311268 86653300
5/11/2010 28.68 29.65 28.57 28.879999 22.265015 63789400
5/12/2010 28.98 29.58 28.92 29.440001 22.696747 47146800
5/13/2010 29.26 29.73 29.18 29.24 22.542553 45188800
5/14/2010 29.200001 29.209999 28.639999 28.93 22.303556 63334000
5/17/2010 29.120001 29.23 28.450001 28.940001 22.311268 46053300
5/18/2010 28.870001 29 28.4 28.6 22.148636 52690600
5/19/2010 28.52 28.690001 27.790001 28.24 21.869843 61746700
5/20/2010 27.65 27.84 27.040001 27.110001 20.994736 87991100
5/21/2010 26.629999 27.110001 26.440001 26.84 20.785641 117596300
5/24/2010 26.85 26.860001 26.26 26.27 20.344215 73711700
5/25/2010 25.65 26.33 25.379999 26.07 20.189335 98373600
5/26/2010 26.23 26.610001 24.559999 25.01 19.368439 176684100
5/27/2010 25.73 26.360001 25.73 26 20.135126 136433600
5/28/2010 25.84 26.120001 25.66 25.799999 19.980234 67496900
6/1/2010 25.530001 26.309999 25.52 25.889999 20.049938 76152400
6/2/2010 26.059999 26.48 25.73 26.459999 20.491358 65718800
6/3/2010 26.549999 26.93 26.41 26.860001 20.801126 67837000
6/4/2010 26.1 26.57 25.620001 25.790001 19.972488 89832200
6/7/2010 25.82 25.83 25.24 25.290001 19.585279 80456200
6/8/2010 25.25 25.26 24.65 25.110001 19.445881 87355000
6/9/2010 25.219999 25.52 24.75 24.790001 19.198067 87794000
6/10/2010 25.129999 25.15 24.780001 25 19.360699 78930900
6/11/2010 25.040001 25.719999 24.77 25.66 19.871813 68057700
6/14/2010 25.860001 25.959999 25.469999 25.5 19.74791 50972400
6/15/2010 25.75 26.65 25.74 26.58 20.584288 81641500
6/16/2010 26.469999 26.58 26.23 26.32 20.38294 48698000
6/17/2010 26.559999 26.67 26.040001 26.370001 20.421663 47995500
6/18/2010 26.370001 26.530001 26.17 26.440001 20.475868 52075600
6/21/2010 26.780001 26.889999 25.889999 25.950001 20.096405 54625300
6/22/2010 26.16 26.450001 25.76 25.77 19.957005 55985400
6/23/2010 25.780001 25.780001 25.219999 25.309999 19.600763 61466200
6/24/2010 25.459999 25.719999 24.93 25 19.360699 85243400
6/25/2010 25.049999 25.110001 24.309999 24.530001 18.996712 156256700
6/28/2010 24.51 24.610001 24.120001 24.309999 18.826338 73784800
6/29/2010 24.129999 24.200001 23.110001 23.309999 18.051908 119882100
6/30/2010 23.299999 23.68 22.950001 23.01 17.819588 81050500
7/1/2010 23.09 23.32 22.73 23.16 17.935751 92239400
7/2/2010 23.360001 23.48 23.049999 23.27 18.020937 62485100
7/6/2010 23.700001 24.09 23.58 23.82 18.446865 73592000
7/7/2010 23.82 24.32 23.610001 24.299999 18.818588 79965300
7/8/2010 24.6 24.620001 23.969999 24.41 18.90378 50758100
7/9/2010 24.33 24.41 24.15 24.27 18.795366 53806100
7/12/2010 24.43 24.889999 24.42 24.83 19.229042 49854200
7/13/2010 25.139999 25.299999 24.9 25.129999 19.46137 61928700
7/14/2010 25.5 25.610001 25.120001 25.440001 19.701445 72808100
7/15/2010 25.5 25.59 24.98 25.51 19.755648 56934700
7/16/2010 25.51 25.639999 24.879999 24.889999 19.275509 65064800
7/19/2010 24.959999 25.299999 24.91 25.23 19.538816 38181800
7/20/2010 24.860001 25.48 24.700001 25.48 19.732418 45530700
7/21/2010 25.6 25.65 24.98 25.120001 19.453627 73297300
7/22/2010 25.51 25.99 25.469999 25.84 20.011219 73016400
7/23/2010 25.84 26.02 25.25 25.809999 19.987982 108520100
7/26/2010 25.860001 26.200001 25.799999 26.1 20.212566 67249900
7/27/2010 26.139999 26.24 25.959999 26.16 20.259029 60672100
7/28/2010 26.07 26.190001 25.83 25.950001 20.096405 69704800
7/29/2010 26.129999 26.41 25.6 26.030001 20.158356 69446200
7/30/2010 25.75 25.84 25.35 25.809999 19.987982 83534800
8/2/2010 25.99 26.379999 25.75 26.33 20.39068 55044600
8/3/2010 26.200001 26.35 25.969999 26.16 20.259029 56877700
8/4/2010 26.15 26.24 25.440001 25.73 19.926023 78531900
8/5/2010 25.49 25.58 25.209999 25.370001 19.647236 64922100
8/6/2010 25.18 25.559999 25.02 25.549999 19.786631 55982100
8/9/2010 25.549999 25.73 25.370001 25.610001 19.833096 57096500
8/10/2010 25.33 25.34 24.879999 25.07 19.414907 87257700
8/11/2010 24.68 24.9 24.559999 24.860001 19.252279 76746900
8/12/2010 24.42 24.68 24.360001 24.49 18.965738 70240500
8/13/2010 24.35 24.67 24.24 24.4 18.89604 45263500
8/16/2010 24.360001 24.610001 24.299999 24.5 18.973486 40909700
8/17/2010 24.709999 24.959999 24.6 24.709999 19.23819 52912600
8/18/2010 24.68 24.950001 24.41 24.82 19.323833 46818900
8/19/2010 24.620001 24.74 24.209999 24.440001 19.027981 54064600
8/20/2010 24.309999 24.4 24.200001 24.23 18.864481 49560100
8/23/2010 24.440001 24.639999 24.24 24.280001 18.903414 51643000
8/24/2010 24.09 24.35 24 24.040001 18.716557 66522500
8/25/2010 24 24.219999 23.870001 24.1 18.763269 47404800
8/26/2010 24.09 24.190001 23.790001 23.82 18.545271 49105300
8/27/2010 23.879999 24.02 23.51 23.93 18.630913 60939400
8/30/2010 23.74 23.82 23.6 23.639999 18.405132 45453100
8/31/2010 23.6 23.73 23.32 23.469999 18.272778 66074600
9/1/2010 23.67 23.950001 23.540001 23.9 18.607557 65235900
9/2/2010 23.879999 23.950001 23.709999 23.940001 18.6387 48837100
9/3/2010 24.24 24.450001 24.200001 24.290001 18.911196 64189100
9/7/2010 24.1 24.299999 23.92 23.959999 18.654272 51928700
9/8/2010 24.07 24.200001 23.74 23.93 18.630913 65512400
9/9/2010 24.190001 24.209999 23.99 24.01 18.693197 46028900
9/10/2010 23.98 24.030001 23.790001 23.85 18.568628 58284300
9/13/2010 24.200001 25.290001 24.09 25.110001 19.549616 114680400
9/14/2010 25.040001 25.35 24.889999 25.030001 19.487329 87160400
9/15/2010 25.1 25.219999 24.92 25.120001 19.5574 56201900
9/16/2010 25.059999 25.370001 25.049999 25.33 19.720901 44548300
9/17/2010 25.4 25.530001 25.08 25.219999 19.63526 70341600
9/20/2010 25.280001 25.52 25.110001 25.43 19.798759 49838700
9/21/2010 25.42 25.42 25.08 25.15 19.580759 52675700
9/22/2010 24.889999 24.969999 24.360001 24.610001 19.160332 94299400
9/23/2010 24.51 24.59 24.360001 24.43 19.020191 46201800
9/24/2010 24.639999 24.799999 24.58 24.780001 19.292688 51948800
9/27/2010 24.85 24.99 24.59 24.73 19.253761 43603300
9/28/2010 24.799999 24.9 24.35 24.68 19.214836 56041200
 9/29/2010 24.629999 24.66 24.4 24.5 19.074697 44318900
9/30/2010 24.610001 24.83 24.360001 24.49 19.06691 61262700
10/1/2010 24.77 24.82 24.299999 24.379999 18.981262 62672300
10/4/2010 23.959999 23.99 23.780001 23.91 18.615341 98143400
10/5/2010 24.059999 24.450001 23.91 24.35 18.957907 78152900
10/6/2010 24.32 24.540001 24.129999 24.43 19.020191 50489700
10/7/2010 24.620001 24.75 24.280001 24.530001 19.098053 50096100
10/8/2010 24.620001 24.65 24.370001 24.57 19.129196 41327800
10/11/2010 24.74 24.74 24.5 24.59 19.144758 27587800
10/12/2010 24.65 24.93 24.43 24.83 19.331619 50141500
10/13/2010 25.02 25.540001 24.889999 25.34 19.728683 75336500
10/14/2010 25.290001 25.34 25 25.23 19.643047 51949100
10/15/2010 25.360001 25.549999 25.23 25.540001 19.884396 68954800
10/18/2010 25.59 25.950001 25.450001 25.82 20.102392 48330500
10/19/2010 25.27 25.370001 24.950001 25.1 19.54183 66150900
10/20/2010 25.26 25.4 25.1 25.309999 19.70532 56283600
10/21/2010 25.4 25.540001 25.049999 25.42 19.790966 50032400
10/22/2010 25.52 25.540001 25.27 25.379999 19.759819 25837900
10/25/2010 25.24 25.35 25.17 25.190001 19.611898 50912400
10/26/2010 25.120001 25.969999 25.059999 25.9 20.164682 69304200
10/27/2010 25.790001 26.110001 25.620001 26.049999 20.281462 64805500
10/28/2010 26.209999 26.379999 25.92 26.280001 20.460527 80730300
10/29/2010 27.15 27.200001 26.48 26.67 20.764166 114193200
11/1/2010 26.879999 27.219999 26.700001 26.950001 20.982164 61912100
11/2/2010 27.059999 27.42 27.02 27.389999 21.324732 54402100
11/3/2010 27.459999 27.49 26.959999 27.030001 21.044449 110255300
11/4/2010 27.41 27.43 27.01 27.139999 21.130087 93599300
11/5/2010 27.17 27.190001 26.530001 26.85 20.904312 110953700
11/8/2010 26.68 28.870001 26.58 26.809999 20.873161 71670800
11/9/2010 26.809999 27.110001 26.709999 26.950001 20.982164 58538600
11/10/2010 27.01 27.08 26.809999 26.940001 20.974386 52277300
11/11/2010 26.68 26.719999 26.280001 26.68 20.77195 62073100
11/12/2010 26.469999 26.52 26.1 26.27 20.452744 64962200
11/15/2010 26.33 26.5 26.17 26.200001 20.398247 51794600
11/16/2010 26.040001 26.040001 25.65 25.809999 20.218071 65339200
11/17/2010 25.9 25.91 25.549999 25.57 20.030073 58299700
11/18/2010 25.709999 26.08 25.610001 25.84 20.241573 59514000
11/19/2010 25.799999 25.83 25.6 25.690001 20.124077 52423200
11/22/2010 25.65 25.74 25.440001 25.73 20.155405 53350500
11/23/2010 25.57 25.6 25.09 25.120001 19.677568 69742500
11/24/2010 25.200001 25.459999 25.16 25.370001 19.873405 56825900
11/26/2010 25.209999 25.41 25.17 25.25 19.7794 21356500
11/29/2010 25.190001 25.42 24.93 25.309999 19.826401 56603600
11/30/2010 25.049999 25.469999 25 25.26 19.787237 75282100
12/1/2010 25.57 26.25 25.559999 26.040001 20.398249 74123500
12/2/2010 26.24 26.98 26.200001 26.889999 21.064089 91759200
12/3/2010 26.809999 27.059999 26.780001 27.02 21.165916 52622000
12/6/2010 26.93 26.98 26.76 26.84 21.024916 36264200
12/7/2010 27.08 27.129999 26.85 26.870001 21.048422 57860500
12/8/2010 26.83 27.24 26.799999 27.23 21.330421 41666800
12/9/2010 27.280001 27.34 27.01 27.08 21.212917 47148300
12/10/2010 27.190001 27.4 27.110001 27.34 21.416594 37625800
12/13/2010 27.27 27.450001 27.17 27.25 21.346092 47943900
12/14/2010 27.309999 27.75 27.26 27.620001 21.635931 64070500
12/15/2010 27.530001 27.99 27.530001 27.85 21.816092 69634200
12/16/2010 27.76 27.99 27.66 27.99 21.925756 57680200
12/17/2010 27.92 28.09 27.75 27.9 21.855259 87456500
12/20/2010 27.950001 27.99 27.68 27.809999 21.784765 52811000
12/21/2010 27.85 28.139999 27.76 28.07 21.98843 38153000
12/22/2010 28.01 28.4 27.98 28.190001 22.08243 42252300
12/23/2010 27.969999 28.32 27.959999 28.299999 22.168596 24902500
12/27/2010 28.120001 28.200001 27.879999 28.07 21.98843 21652800
12/28/2010 27.969999 28.17 27.959999 28.01 21.941425 23042200
12/29/2010 27.940001 28.120001 27.879999 27.969999 21.910095 19502500
12/30/2010 27.92 28 27.780001 27.85 21.816092 20786100
12/31/2010 27.799999 27.92 27.629999 27.91 21.863096 24752000
1/3/2011 28.049999 28.18 27.92 27.98 21.917927 53443800
1/4/2011 27.940001 28.17 27.85 28.09 22.004091 54405600
1/5/2011 27.9 28.01 27.77 28 21.933599 58998700
1/6/2011 28.040001 28.85 27.860001 28.82 22.575939 88026300
1/7/2011 28.639999 28.74 28.25 28.6 22.403601 73762000
1/10/2011 28.26 28.4 28.040001 28.219999 22.10593 57573600
1/11/2011 28.200001 28.25 28.049999 28.110001 22.019764 50298900
1/12/2011 28.120001 28.59 28.07 28.549999 22.364433 52631100
1/13/2011 28.33 28.389999 28.01 28.190001 22.08243 67077600
1/14/2011 28.08 28.379999 27.91 28.299999 22.168596 62688400
1/18/2011 28.16 28.74 28.139999 28.66 22.450602 53322700
1/19/2011 28.459999 28.68 28.27 28.469999 22.301762 50005900
1/20/2011 28.5 28.549999 28.129999 28.35 22.207771 58613600
1/21/2011 28.4 28.43 28.02 28.02 21.949261 58080300
1/24/2011 28.02 28.559999 27.99 28.379999 22.231268 52047800
1/25/2011 28.139999 28.450001 28.120001 28.450001 22.286098 42436600
1/26/2011 28.51 28.99 28.5 28.780001 22.544607 74628800
1/27/2011 28.75 29.459999 28.49 28.870001 22.615099 146938600
1/28/2011 28.9 28.93 27.450001 27.75 21.737761 141249400
1/31/2011 27.77 27.9 27.42 27.73 21.72209 65029000
 2/1/2011 27.799999 28.059999 27.610001 27.99 21.925756 62810700
2/2/2011 27.93 28.110001 27.879999 27.940001 21.886599 45824000
2/3/2011 27.969999 27.969999 27.540001 27.65 21.659422 60340100
2/4/2011 27.700001 27.84 27.51 27.77 21.753429 40412200
2/7/2011 27.799999 28.34 27.790001 28.200001 22.090263 68980900
2/8/2011 28.1 28.34 28.049999 28.280001 22.152933 34904200
2/9/2011 28.190001 28.26 27.91 27.969999 21.910095 52905100
2/10/2011 27.93 27.940001 27.290001 27.5 21.541924 76672400
2/11/2011 27.76 27.809999 27.07 27.25 21.346092 83939700
2/14/2011 27.209999 27.27 26.950001 27.23 21.330421 56766200
2/15/2011 27.040001 27.33 26.950001 26.959999 21.243744 44116500
2/16/2011 27.049999 27.07 26.6 27.02 21.291021 70817900
2/17/2011 26.969999 27.370001 26.91 27.209999 21.440742 57207300
2/18/2011 27.129999 27.209999 26.99 27.059999 21.322542 68667800
2/22/2011 26.780001 27.1 26.52 26.59 20.95219 60889000
2/23/2011 26.530001 26.860001 26.43 26.59 20.95219 60234100
2/24/2011 26.639999 27.059999 26.5 26.77 21.094028 64494200
2/25/2011 26.91 26.950001 26.5 26.549999 20.920673 53006300
2/28/2011 26.690001 26.860001 26.51 26.58 20.944305 51379900
3/1/2011 26.6 26.780001 26.15 26.16 20.613365 60055000
3/2/2011 26.110001 26.370001 26.040001 26.08 20.550325 48658200
3/3/2011 26.26 26.4 26.18 26.200001 20.644888 68271500
3/4/2011 26.219999 26.24 25.799999 25.950001 20.447886 70437200
3/7/2011 26.129999 26.27 25.549999 25.719999 20.266655 64980400
3/8/2011 25.77 26.02 25.65 25.91 20.416372 50549800
3/9/2011 25.809999 25.98 25.66 25.889999 20.400616 39789100
3/10/2011 25.620001 25.709999 25.35 25.41 20.02239 66549500
3/11/2011 25.41 25.85 25.360001 25.68 20.235134 49905800
3/14/2011 25.49 25.76 25.35 25.690001 20.243023 54473400
3/15/2011 25.08 25.469999 25 25.389999 20.00663 76067300
3/16/2011 25.219999 25.280001 24.68 24.790001 19.533842 100725400
3/17/2011 25.059999 25.219999 24.75 24.780001 19.525967 62497000
3/18/2011 25.059999 25.18 24.799999 24.799999 19.541721 85486700
3/21/2011 25.18 25.58 25.15 25.33 19.959347 46878100
3/22/2011 25.299999 25.459999 25.23 25.299999 19.935709 30895600
3/23/2011 25.23 25.610001 25.18 25.540001 20.124821 43969000
3/24/2011 25.6 25.870001 25.5 25.809999 20.337572 38696700
3/25/2011 25.93 25.950001 25.59 25.620001 20.187862 57029800
3/28/2011 25.66 25.719999 25.379999 25.41 20.02239 48973200
3/29/2011 25.34 25.52 25.299999 25.49 20.085428 40763500
3/30/2011 25.6 25.719999 25.5 25.610001 20.179979 41999300
3/31/2011 25.6 25.68 25.34 25.389999 20.00663 63233700
4/1/2011 25.530001 25.530001 25.309999 25.48 20.077539 63114200
 4/4/2011 25.450001 25.66 25.41 25.549999 20.132706 35433700
4/5/2011 25.82 26.18 25.74 25.780001 20.313942 73651100
4/6/2011 25.98 26.309999 25.860001 26.15 20.605486 65581400
4/7/2011 26.190001 26.26 25.969999 26.200001 20.644888 46134700
4/8/2011 26.17 26.280001 25.959999 26.07 20.542458 39887600
4/11/2011 26.190001 26.25 25.799999 25.98 20.471531 34286300
4/12/2011 25.83 25.85 25.549999 25.639999 20.203621 36920400
4/13/2011 25.65 25.870001 25.559999 25.629999 20.195745 38144700
4/14/2011 25.42 25.440001 25.09 25.42 20.030264 55239900
4/15/2011 25.459999 25.559999 25.18 25.370001 19.99087 65080400
4/18/2011 25.1 25.280001 24.719999 25.08 19.762356 58045100
4/19/2011 25 25.17 24.870001 25.15 19.817513 38892400
4/20/2011 25.540001 26 25.51 25.76 20.298183 61608600
4/21/2011 25.790001 25.889999 25.360001 25.52 20.10906 46892300
4/25/2011 25.559999 25.620001 25.34 25.610001 20.179979 33525100
4/26/2011 25.74 26.440001 25.67 26.190001 20.637011 69200000
4/27/2011 26.299999 26.389999 26.129999 26.379999 20.78672 52689000
4/28/2011 26.459999 26.870001 26.4 26.709999 21.046747 80200000
4/29/2011 26.549999 26.639999 25.360001 25.92 20.424252 319317900
5/2/2011 25.940001 26 25.48 25.66 20.219379 89825600
5/3/2011 25.6 25.85 25.49 25.809999 20.337572 71892900
5/4/2011 25.85 26.25 25.790001 26.059999 20.534571 73292300
5/5/2011 26.049999 26.08 25.68 25.790001 20.321815 55600000
5/6/2011 26.07 26.219999 25.75 25.870001 20.384857 55993000
5/9/2011 25.799999 25.959999 25.67 25.83 20.353334 38696400
5/10/2011 25.379999 25.85 25.25 25.67 20.227264 120798700
5/11/2011 25.65 25.66 25.209999 25.360001 19.982992 78600000
5/12/2011 25.35 25.389999 25.1 25.32 19.951468 77400000
5/13/2011 25.280001 25.32 24.950001 25.030001 19.722961 66812300
5/16/2011 24.959999 25.07 24.5 24.57 19.360487 91350900
5/17/2011 24.4 24.700001 24.27 24.52 19.447731 82882100
5/18/2011 24.530001 24.74 24.25 24.690001 19.582571 53931100
5/19/2011 24.85 24.879999 24.5 24.719999 19.606363 37783600
5/20/2011 24.719999 24.870001 24.440001 24.49 19.423946 45451500
5/23/2011 24.209999 24.25 24.030001 24.17 19.170137 52692500
5/24/2011 24.200001 24.290001 24.040001 24.15 19.154274 47691800
5/25/2011 24.17 24.309999 24.16 24.190001 19.185997 34904200
5/26/2011 24.35 25.030001 24.32 24.67 19.566704 78016600
5/27/2011 24.68 24.9 24.65 24.76 19.63809 50251000
5/31/2011 24.959999 25.059999 24.700001 25.01 19.836369 60196300
6/1/2011 24.99 25.1 24.370001 24.43 19.376352 74033500
6/2/2011 24.49 24.65 24.18 24.219999 19.209789 51487800
6/3/2011 24.049999 24.139999 23.84 23.91 18.963919 60697700
 6/6/2011 23.889999 24.25 23.77 24.01 19.043236 54778700
6/7/2011 24.09 24.17 23.9 24.059999 19.082888 41112600
6/8/2011 23.9 24.02 23.860001 23.940001 18.987719 42205000
6/9/2011 24.01 24.040001 23.82 23.959999 19.003576 42878700
6/10/2011 24.02 24.02 23.690001 23.709999 18.805294 49327200
6/13/2011 23.790001 24.190001 23.700001 24.040001 19.067028 47572500
6/14/2011 24.299999 24.450001 24.190001 24.219999 19.209789 42894500
6/15/2011 24 24.01 23.67 23.74 18.829094 49410200
6/16/2011 23.75 24.1 23.65 24 19.035301 57184100
6/17/2011 24.219999 24.299999 23.98 24.26 19.241522 83320400
6/20/2011 24.17 24.66 24.16 24.469999 19.408079 54338400
6/21/2011 24.52 24.860001 24.4 24.76 19.63809 49708700
6/22/2011 24.6 24.809999 24.59 24.65 19.550842 44287300
6/23/2011 24.440001 24.65 24.200001 24.629999 19.534983 59470400
6/24/2011 24.51 24.540001 24.190001 24.299999 19.273245 101387200
6/27/2011 24.23 25.459999 24.23 25.200001 19.987064 92044200
6/28/2011 25.299999 25.92 25.16 25.799999 20.46295 81032100
6/29/2011 25.709999 25.709999 25.360001 25.620001 20.320187 66051000
6/30/2011 25.74 26 25.66 26 20.621578 52535400
7/1/2011 25.93 26.17 25.84 26.02 20.637442 52906200
7/5/2011 26.1 26.15 25.9 26.030001 20.64537 37805300
7/6/2011 25.969999 26.370001 25.959999 26.33 20.883316 48744200
7/7/2011 26.49 26.879999 26.360001 26.77 21.232292 51946500
7/8/2011 26.540001 26.98 26.51 26.92 21.351263 58320700
7/11/2011 26.620001 26.799999 26.49 26.629999 21.121256 43999800
7/12/2011 26.549999 26.790001 26.34 26.540001 21.049873 47319300
7/13/2011 26.6 26.959999 26.51 26.629999 21.121256 40861800
7/14/2011 26.620001 27.01 26.360001 26.469999 20.994356 46382300
7/15/2011 26.469999 26.93 26.469999 26.780001 21.240221 49132400
7/18/2011 26.629999 26.9 26.26 26.59 21.089527 44501900
7/19/2011 26.809999 27.639999 26.780001 27.540001 21.843014 86730600
7/20/2011 27.280001 27.35 26.98 27.059999 21.462303 49795400
7/21/2011 27.040001 27.309999 26.65 27.1 21.494028 81737400
7/22/2011 26.860001 27.549999 26.68 27.530001 21.835079 76380600
7/25/2011 27.26 28.09 27.190001 27.91 22.136467 108482400
7/26/2011 27.82 28.15 27.780001 28.08 22.271305 74636500
7/27/2011 27.879999 27.99 27.200001 27.33 21.676449 71488700
7/28/2011 27.290001 28.07 27.209999 27.719999 21.985771 83761400
7/29/2011 27.52 27.709999 27.26 27.4 21.731977 104394800
8/1/2011 27.51 27.690001 26.75 27.27 21.628855 61838400
8/2/2011 26.98 27.450001 26.76 26.799999 21.256086 63883100
8/3/2011 26.83 27 26.48 26.92 21.351263 64581200
8/4/2011 26.530001 26.870001 25.93 25.940001 20.57399 92949500
 8/5/2011 25.969999 26.1 25.23 25.68 20.367781 112071700
8/8/2011 25.02 25.6 24.389999 24.48 19.41601 134257200
8/9/2011 24.709999 25.620001 24.030001 25.58 20.28846 126268900
8/10/2011 24.950001 25.09 24.1 24.200001 19.193932 127819900
8/11/2011 24.5 25.379999 24.4 25.190001 19.979137 90690100
8/12/2011 25.129999 25.34 24.65 25.1 19.907759 64787100
8/15/2011 25.24 25.58 25.15 25.51 20.232941 56529400
8/16/2011 25.219999 25.59 25.049999 25.35 20.232939 54251500
8/17/2011 25.25 25.700001 24.93 25.25 20.153128 50923700
8/18/2011 24.57 25.09 24.030001 24.67 19.690205 105714200
8/19/2011 24.41 24.620001 23.91 24.049999 19.195353 77397900
8/22/2011 24.42 24.49 23.790001 23.98 19.139481 54721000
8/23/2011 24.030001 24.75 24.030001 24.719999 19.730106 59670600
8/24/2011 24.65 24.93 24.42 24.9 19.873774 45329700
8/25/2011 25.08 25.16 24.5 24.57 19.610386 48192000
8/26/2011 24.51 25.34 24.42 25.25 20.153128 71957000
8/29/2011 25.530001 25.860001 25.370001 25.84 20.624035 38863200
8/30/2011 25.73 26.43 25.700001 26.23 20.935303 57341400
8/31/2011 26.290001 26.709999 26.26 26.6 21.230621 59300800
9/1/2011 26.459999 26.860001 26.209999 26.209999 20.919344 60510800
9/2/2011 25.780001 26 25.66 25.799999 20.592104 43894400
9/6/2011 25.200001 25.59 25.110001 25.51 20.360647 54929300
9/7/2011 25.690001 26 25.57 26 20.751734 41961000
9/8/2011 26 26.66 25.950001 26.219999 20.927322 65811900
9/9/2011 26 26.18 25.5 25.74 20.54422 64529200
9/12/2011 25.440001 25.93 25.27 25.889999 20.66394 55046100
9/13/2011 25.92 26.190001 25.809999 26.040001 20.783665 48792300
9/14/2011 26.17 26.799999 25.889999 26.5 21.150805 66739200
9/15/2011 26.73 27.030001 26.309999 26.99 21.541895 67808300
9/16/2011 27.049999 27.27 26.83 27.120001 21.645655 89681500
9/19/2011 26.799999 27.309999 26.6 27.209999 21.717491 52324900
9/20/2011 27.309999 27.5 26.93 26.98 21.533913 49211900
9/21/2011 27.049999 27.059999 25.969999 25.99 20.743748 72750700
9/22/2011 25.299999 25.65 24.6 25.059999 20.00148 96278300
9/23/2011 24.9 25.15 24.690001 25.059999 20.00148 64768100
9/26/2011 25.190001 25.52 24.73 25.440001 20.304773 51057600
9/27/2011 25.66 25.92 25.450001 25.67 20.488354 55620700
9/28/2011 25.93 26.370001 25.51 25.58 20.416513 60736200
9/29/2011 25.98 26.17 25.09 25.450001 20.312754 63407300
9/30/2011 25.200001 25.5 24.879999 24.889999 19.865797 54060500
10/3/2011 24.719999 25.34 24.52 24.530001 19.578465 64592500
10/4/2011 24.299999 25.389999 24.26 25.34 20.22496 83485400
10/5/2011 25.42 26.16 25.16 25.889999 20.66394 94061300
 10/6/2011 25.9 26.4 25.700001 26.34 21.023111 55111400
10/7/2011 26.34 26.51 26.200001 26.25 20.951269 52741600
10/10/2011 26.58 26.969999 26.469999 26.940001 21.501993 41815300
10/11/2011 26.860001 27.07 26.719999 27 21.549879 38826200
10/12/2011 27.18 27.309999 26.9 26.959999 21.517954 52489800
10/13/2011 26.76 27.200001 26.620001 27.18 21.693544 43823500
10/14/2011 27.309999 27.5 27.02 27.27 21.765371 50947700
10/17/2011 27.110001 27.42 26.85 26.98 21.533913 39453300
10/18/2011 26.940001 27.4 26.799999 27.309999 21.797304 52487900
10/19/2011 27.370001 27.469999 27.01 27.129999 21.653633 42880000
10/20/2011 27.26 27.34 26.4 27.040001 21.581808 76300200
10/21/2011 27.15 27.190001 26.799999 27.16 21.677584 76620600
10/24/2011 27.059999 27.4 27.040001 27.190001 21.701525 56897800
10/25/2011 27.08 27.23 26.719999 26.809999 21.398224 53554600
10/26/2011 27.030001 27.059999 26.1 26.59 21.222637 63029900
10/27/2011 27.129999 27.4 26.65 27.25 21.749418 74512400
10/28/2011 27.139999 27.190001 26.790001 26.98 21.533913 57712100
10/31/2011 26.76 27 26.620001 26.629999 21.254566 46799000
11/1/2011 26.190001 26.32 25.860001 25.99 20.743748 61182600
11/2/2011 26.1 26.200001 25.700001 26.01 20.759722 53533100
11/3/2011 26.24 26.59 25.98 26.530001 21.174749 65836100
11/4/2011 26.379999 26.4 26 26.25 20.951269 36549200
11/7/2011 26.209999 26.82 26.129999 26.799999 21.390247 42589700
11/8/2011 27.01 27.200001 26.690001 27.16 21.677584 47822500
11/9/2011 26.59 26.75 26.059999 26.200001 20.911364 62950900
11/10/2011 26.469999 26.5 26.120001 26.280001 20.975222 32514400
11/11/2011 26.58 27.08 26.57 26.91 21.478046 37903000
11/14/2011 26.879999 27 26.65 26.76 21.358324 34199200
11/15/2011 26.559999 26.940001 26.4 26.74 21.503071 43874200
11/16/2011 26.469999 26.51 26.040001 26.07 20.964289 53262800
11/17/2011 26.01 26.040001 25.440001 25.540001 20.53809 70977500
11/18/2011 25.48 25.5 25.15 25.299999 20.345091 47626200
11/21/2011 25.24 25.25 24.9 25 20.103848 61882500
11/22/2011 24.889999 24.959999 24.65 24.790001 19.934971 49204500
11/23/2011 24.610001 24.790001 24.469999 24.469999 19.677641 49099700
11/25/2011 24.379999 24.67 24.299999 24.299999 19.540936 26164600
11/28/2011 24.940001 24.969999 24.690001 24.870001 19.999302 46766700
11/29/2011 24.82 25.040001 24.75 24.84 19.975182 40917100
11/30/2011 25.370001 25.59 25.139999 25.58 20.570255 81350900
12/1/2011 25.559999 25.629999 25.200001 25.280001 20.32901 48545400
12/2/2011 25.59 25.620001 25.16 25.219999 20.280756 52293800
12/5/2011 25.780001 25.799999 25.5 25.700001 20.666754 56818400
12/6/2011 25.809999 25.870001 25.610001 25.66 20.63459 46175300
 12/7/2011 25.67 25.76 25.34 25.6 20.586334 62667000
12/8/2011 25.48 25.719999 25.370001 25.4 20.425499 60522200
12/9/2011 25.52 25.870001 25.5 25.700001 20.666754 53788500
12/12/2011 25.41 25.57 25.290001 25.51 20.513964 38945900
12/13/2011 25.75 26.1 25.65 25.76 20.714998 54581100
12/14/2011 25.719999 25.860001 25.57 25.59 20.578295 47926400
12/15/2011 25.719999 25.879999 25.540001 25.559999 20.554171 46213900
12/16/2011 25.67 26.17 25.629999 26 20.907997 101408100
12/19/2011 26.02 26.120001 25.459999 25.530001 20.530041 52258300
12/20/2011 25.860001 26.1 25.809999 26.030001 20.932119 60767600
12/21/2011 26.01 26.190001 25.440001 25.76 20.714998 64132500
12/22/2011 25.82 25.860001 25.48 25.809999 20.755209 35794100
12/23/2011 25.91 26.040001 25.73 26.030001 20.932119 23205800
12/27/2011 25.959999 26.139999 25.93 26.040001 20.940172 21287200
12/28/2011 26.110001 26.15 25.76 25.82 20.763247 29822500
12/29/2011 25.950001 26.049999 25.860001 26.02 20.92408 22616900
12/30/2011 26 26.120001 25.91 25.959999 20.875834 27395700
1/3/2012 26.549999 26.959999 26.389999 26.77 21.527199 64731500
1/4/2012 26.82 27.469999 26.780001 27.4 22.033812 80516100
1/5/2012 27.379999 27.73 27.290001 27.68 22.258972 56081400
1/6/2012 27.530001 28.190001 27.530001 28.110001 22.604759 99455500
1/9/2012 28.049999 28.1 27.719999 27.74 22.307222 59706800
1/10/2012 27.93 28.15 27.75 27.84 22.387644 60014400
1/11/2012 27.43 27.98 27.370001 27.719999 22.291134 65582400
1/12/2012 27.870001 28.02 27.65 28 22.516308 49370800
1/13/2012 27.93 28.25 27.790001 28.25 22.717344 60196100
1/17/2012 28.4 28.65 28.17 28.26 22.725388 72395300
1/18/2012 28.309999 28.4 27.969999 28.23 22.701263 64860600
1/19/2012 28.16 28.440001 28.030001 28.120001 22.612801 74053500
1/20/2012 28.82 29.74 28.75 29.709999 23.891409 165902900
1/23/2012 29.549999 29.950001 29.35 29.73 23.907492 76078100
1/24/2012 29.469999 29.57 29.18 29.34 23.593868 51703300
1/25/2012 29.07 29.65 29.07 29.559999 23.770784 59231700
1/26/2012 29.610001 29.700001 29.4 29.5 23.722532 49102800
1/27/2012 29.450001 29.530001 29.17 29.23 23.505417 44187700
1/30/2012 28.969999 29.620001 28.83 29.610001 23.810993 51114800
1/31/2012 29.66 29.700001 29.23 29.530001 23.746664 50572400
2/1/2012 29.790001 30.049999 29.76 29.889999 24.03615 67409900
2/2/2012 29.9 30.17 29.709999 29.950001 24.084406 52223300
2/3/2012 30.139999 30.4 30.09 30.24 24.317614 41838500
2/6/2012 30.040001 30.219999 29.969999 30.200001 24.285439 28039700
2/7/2012 30.15 30.49 30.049999 30.35 24.406067 39242400
2/8/2012 30.26 30.67 30.219999 30.66 24.655354 49659100
 2/9/2012 30.68 30.799999 30.48 30.77 24.743807 50481600
2/10/2012 30.639999 30.799999 30.360001 30.5 24.52669 44605300
2/13/2012 30.629999 30.77 30.43 30.58 24.591021 33319800
2/14/2012 30.33 30.459999 29.85 30.25 24.485794 59644000
2/15/2012 30.33 30.389999 30.030001 30.049999 24.323904 43311300
2/16/2012 30.309999 31.549999 30.299999 31.290001 25.327623 94705100
2/17/2012 31.200001 31.32 30.950001 31.25 25.295242 70036500
2/21/2012 31.18 31.610001 31.15 31.440001 25.449036 50829900
2/22/2012 31.450001 31.68 31.18 31.27 25.31143 49253200
2/23/2012 31.200001 31.59 31 31.370001 25.392374 35034700
2/24/2012 31.48 31.5 31.24 31.48 25.481413 35575400
2/27/2012 31.24 31.5 31.1 31.35 25.37619 34568400
2/28/2012 31.41 31.93 31.379999 31.870001 25.797102 45230600
2/29/2012 31.889999 32 31.610001 31.74 25.691872 59323600
3/1/2012 31.93 32.389999 31.85 32.290001 26.137072 77344100
3/2/2012 32.310001 32.439999 32 32.080002 25.967083 47314200
3/5/2012 32.009998 32.049999 31.620001 31.799999 25.740438 45240000
3/6/2012 31.540001 31.98 31.49 31.559999 25.546167 51932900
3/7/2012 31.67 31.92 31.530001 31.84 25.77282 34340400
3/8/2012 32.040001 32.209999 31.9 32.009998 25.910423 36747400
3/9/2012 32.099998 32.16 31.92 31.99 25.894232 34628400
3/12/2012 31.969999 32.200001 31.82 32.040001 25.93471 34073600
3/13/2012 32.240002 32.689999 32.150002 32.669998 26.444662 48951700
3/14/2012 32.529999 32.880001 32.490002 32.77 26.525604 41986900
3/15/2012 32.790001 32.939999 32.580002 32.849998 26.590353 49068300
3/16/2012 32.91 32.950001 32.5 32.599998 26.387999 65626400
3/19/2012 32.540001 32.610001 32.150002 32.200001 26.064213 44789200
3/20/2012 32.099998 32.150002 31.74 31.99 25.894232 41566800
3/21/2012 31.959999 32.150002 31.82 31.91 25.829475 37928600
3/22/2012 31.809999 32.09 31.790001 32 25.902321 31749500
3/23/2012 32.099998 32.110001 31.719999 32.009998 25.910423 35912200
3/26/2012 32.189999 32.610001 32.150002 32.59 26.379906 36758300
3/27/2012 32.650002 32.700001 32.400002 32.52 26.32324 36274900
3/28/2012 32.52 32.700001 32.040001 32.189999 26.056118 41344800
3/29/2012 32.060001 32.189999 31.809999 32.119999 25.99946 37038500
3/30/2012 32.400002 32.41 32.040001 32.259998 26.112778 31749400
4/2/2012 32.220001 32.459999 31.950001 32.290001 26.137072 35853600
4/3/2012 32.16 32.189999 31.66 31.940001 25.853758 42752100
4/4/2012 31.66 31.690001 31.049999 31.209999 25.262867 49455900
4/5/2012 31.15 31.629999 31.049999 31.52 25.513788 50368600
4/9/2012 31.219999 31.4 30.969999 31.1 25.173824 31056400
4/10/2012 31.059999 31.190001 30.299999 30.469999 24.663868 54131300
4/11/2012 30.43 30.530001 30.23 30.35 24.566738 43014000
4/12/2012 30.48 31.040001 30.42 30.98 25.076691 38304000
4/13/2012 30.889999 31.16 30.719999 30.809999 24.939079 39749200
4/16/2012 30.99 31.190001 30.77 31.08 25.157642 38124800
4/17/2012 31.27 31.610001 31.200001 31.440001 25.449036 34361500
4/18/2012 31.280001 31.309999 31.040001 31.139999 25.206202 40552900
4/19/2012 31.129999 31.68 30.940001 31.01 25.100973 54781200
4/20/2012 32.150002 32.889999 32.049999 32.419998 26.242302 106045000
4/23/2012 32.310001 32.5 32.029999 32.119999 25.99946 61398200
4/24/2012 32.209999 32.52 31.83 31.92 25.837572 40871100
4/25/2012 31.92 32.32 31.870001 32.200001 26.064213 62495500
4/26/2012 32.119999 32.23 31.92 32.110001 25.991362 40308100
4/27/2012 32.119999 32.220001 31.879999 31.98 25.886139 41419100
4/30/2012 31.98 32.110001 31.92 32.02 25.918516 35697200
5/1/2012 32.049999 32.34 31.950001 32.009998 25.910423 43832300
5/2/2012 31.85 31.93 31.639999 31.799999 25.740438 37385300
5/3/2012 31.879999 31.9 31.610001 31.76 25.708057 31501300
5/4/2012 31.450001 31.57 30.92 30.98 25.076691 57927200
5/7/2012 30.700001 30.860001 30.57 30.65 24.809572 48641400
5/8/2012 30.48 30.780001 30.17 30.5 24.688156 46328300
5/9/2012 30.190001 30.83 30.1 30.76 24.898613 50309300
5/10/2012 30.860001 31.02 30.450001 30.74 24.882423 43839200
5/11/2012 30.690001 31.540001 30.690001 31.16 25.222395 43459300
5/14/2012 30.82 31.040001 30.639999 30.68 24.833857 40528900
5/15/2012 30.639999 30.799999 30.15 30.209999 24.613867 61822800
5/16/2012 30.309999 30.32 29.74 29.9 24.36129 60083700
5/17/2012 29.99 30.209999 29.709999 29.719999 24.214632 48484000
5/18/2012 29.790001 29.809999 29.17 29.27 23.847996 56205300
5/21/2012 29.1 29.790001 29.059999 29.75 24.239082 38787900
5/22/2012 29.690001 29.879999 29.5 29.76 24.247227 39504900
5/23/2012 29.35 29.4 28.639999 29.110001 23.717634 65171000
5/24/2012 29.16 29.299999 28.76 29.07 23.685051 52575000
5/25/2012 29.200001 29.360001 29.01 29.059999 23.676897 29507200
5/29/2012 29.379999 29.719999 29.219999 29.559999 24.084278 37758800
5/30/2012 29.35 29.48 29.120001 29.34 23.905033 41585500
5/31/2012 29.299999 29.42 28.940001 29.190001 23.782816 39134000
6/1/2012 28.76 28.959999 28.440001 28.450001 23.17989 56634300
6/4/2012 28.620001 28.780001 28.32 28.549999 23.261368 47926300
6/5/2012 28.51 28.75 28.389999 28.51 23.228779 45715400
6/6/2012 28.879999 29.370001 28.809999 29.35 23.913172 46860500
6/7/2012 29.639999 29.700001 29.17 29.23 23.815416 37792800
6/8/2012 29.209999 29.68 29.049999 29.65 24.157604 42551100
6/11/2012 29.73 29.809999 28.82 28.9 23.546539 46361900
6/12/2012 29.1 29.299999 28.84 29.290001 23.864296 35337900
6/13/2012 29.219999 29.440001 29.049999 29.129999 23.733929 32984600
6/14/2012 29.33 29.459999 28.879999 29.34 23.905033 39458900
6/15/2012 29.59 30.08 29.49 30.02 24.45907 62314400
6/18/2012 29.99 30.030001 29.709999 29.84 24.312403 58679900
6/19/2012 30.190001 31.110001 30.049999 30.700001 25.013103 75725800
6/20/2012 30.93 31.049999 30.639999 30.93 25.200499 36257100
6/21/2012 30.959999 31.139999 30.059999 30.139999 24.556843 48456600
6/22/2012 30.299999 30.73 30.030001 30.700001 25.013103 45098100
6/25/2012 30.299999 30.32 29.620001 29.870001 24.336855 42217200
6/26/2012 30 30.27 29.940001 30.02 24.45907 38421300
6/27/2012 30.190001 30.5 30.030001 30.17 24.581278 33781700
6/28/2012 29.98 30.049999 29.42 29.91 24.36944 45328400
6/29/2012 30.450001 30.690001 30.139999 30.59 24.923477 55227200
7/2/2012 30.620001 30.620001 30.209999 30.559999 24.899038 30589100
7/3/2012 30.23 30.76 30.17 30.76 25.061989 20938100
7/5/2012 30.59 30.780001 30.379999 30.700001 25.013103 28801900
7/6/2012 30.610001 30.700001 29.950001 30.190001 24.597574 38294800
7/9/2012 30.120001 30.23 29.780001 30 24.442774 30680800
7/10/2012 30.08 30.219999 29.51 29.74 24.230938 37534100
7/11/2012 29.709999 29.74 29.110001 29.299999 23.87244 39184900
7/12/2012 29.15 29.18 28.540001 28.629999 23.326551 63523600
7/13/2012 28.76 29.48 28.719999 29.389999 23.945766 39085000
7/16/2012 29.48 29.530001 29.040001 29.440001 23.986513 27900600
7/17/2012 29.639999 29.860001 29.200001 29.66 24.165754 33771300
7/18/2012 29.6 30.450001 29.459999 30.450001 24.809416 41090400
7/19/2012 30.51 30.799999 30.379999 30.67 24.988659 46663200
7/20/2012 31 31.049999 30.049999 30.120001 24.540541 64021700
7/23/2012 29.57 29.58 29.01 29.280001 23.85614 55151900
7/24/2012 29.24 29.360001 28.9 29.15 23.750229 47723300
7/25/2012 29.24 29.33 28.780001 28.83 23.4895 45579500
7/26/2012 29.23 29.5 29.09 29.16 23.758369 45301400
7/27/2012 29.48 29.85 29.18 29.76 24.247227 44242600
7/30/2012 29.75 29.82 29.459999 29.639999 24.149454 28905000
7/31/2012 29.48 29.709999 29.33 29.469999 24.010946 37620900
8/1/2012 29.59 29.65 29.209999 29.41 23.962061 31721800
8/2/2012 29.209999 29.530001 28.969999 29.190001 23.782816 39520500
8/3/2012 29.530001 29.940001 29.48 29.75 24.239082 35859400
8/6/2012 30 30.110001 29.809999 29.950001 24.402031 27471800
8/7/2012 30.07 30.35 29.870001 30.26 24.654606 28002900
8/8/2012 30.209999 30.469999 30.110001 30.33 24.711637 26257600
8/9/2012 30.389999 30.65 30.299999 30.5 24.850151 24920800
8/10/2012 30.5 30.620001 30.25 30.42 24.784967 27810300
8/13/2012 30.35 30.459999 30.16 30.389999 24.760529 23049100
 8/14/2012 30.299999 30.389999 30.01 30.129999 24.711319 34551400
8/15/2012 30.110001 30.280001 30.02 30.200001 24.768728 24351000
8/16/2012 30.360001 30.940001 30.26 30.780001 25.244421 35787200
8/17/2012 30.92 30.92 30.59 30.9 25.342836 32589900
8/20/2012 30.82 30.85 30.58 30.74 25.211615 23737700
8/21/2012 30.76 30.959999 30.610001 30.799999 25.260822 28822700
8/22/2012 30.59 30.76 30.469999 30.540001 25.047583 33437400
8/23/2012 30.389999 30.4 30.08 30.26 24.817936 28355600
8/24/2012 30.25 30.629999 30.18 30.559999 25.063988 22943300
8/27/2012 30.93 30.959999 30.59 30.690001 25.170601 34691100
8/28/2012 30.700001 30.799999 30.52 30.629999 25.121397 23947900
8/29/2012 30.65 30.75 30.440001 30.65 25.1378 23346800
8/30/2012 30.530001 30.610001 30.219999 30.32 24.867151 23982100
8/31/2012 30.6 30.959999 30.379999 30.82 25.277227 36590100
9/4/2012 30.450001 30.66 30.15 30.389999 24.924561 48556700
9/5/2012 30.219999 30.530001 30.209999 30.389999 24.924561 33650000
9/6/2012 30.5 31.360001 30.459999 31.35 25.711914 48371700
9/7/2012 31.040001 31.07 30.73 30.950001 25.383848 42649100
9/10/2012 30.83 30.9 30.51 30.719999 25.195213 40524000
9/11/2012 30.690001 30.91 30.610001 30.790001 25.252621 25191800
9/12/2012 30.940001 31.18 30.73 30.780001 25.244421 32775800
9/13/2012 30.889999 31.18 30.4 30.940001 25.375647 45047300
9/14/2012 31.01 31.25 30.809999 31.209999 25.597092 51422800
9/17/2012 31.190001 31.26 31.040001 31.209999 25.597092 36488500
9/18/2012 31.1 31.209999 31.030001 31.18 25.572479 34542700
9/19/2012 31.09 31.190001 31.040001 31.049999 25.465864 48871900
9/20/2012 30.950001 31.48 30.91 31.450001 25.79393 45543000
9/21/2012 31.43 31.610001 31.09 31.190001 25.580685 102348900
9/24/2012 31 31.07 30.639999 30.780001 25.244421 46825900
9/25/2012 30.950001 31 30.360001 30.389999 24.924561 54266400
9/26/2012 30.280001 30.6 30.040001 30.17 24.744122 54672000
9/27/2012 30.17 30.4 29.889999 30.16 24.735931 47129900
9/28/2012 30.18 30.26 29.74 29.76 24.407858 54229300
10/1/2012 29.809999 29.98 29.42 29.49 24.186415 54042700
10/2/2012 29.68 29.889999 29.5 29.66 24.325846 43338900
10/3/2012 29.75 29.99 29.67 29.860001 24.489872 46655900
10/4/2012 29.969999 30.030001 29.57 30.030001 24.629301 43634900
10/5/2012 30.23 30.25 29.74 29.85 24.481678 41133900
10/8/2012 29.639999 29.92 29.549999 29.780001 24.424267 29752000
10/9/2012 29.68 29.74 29.18 29.280001 24.014181 45121100
10/10/2012 29.15 29.309999 28.950001 28.98 23.768139 47227100
10/11/2012 29.219999 29.25 28.870001 28.950001 23.743534 41488500
10/12/2012 28.969999 29.32 28.799999 29.200001 23.948572 46464700
10/15/2012 29.370001 29.719999 29.25 29.51 24.202822 42440200
10/16/2012 29.450001 29.74 29.32 29.49 24.186415 47739400
10/17/2012 29.299999 29.639999 29.09 29.59 24.268433 44206100
10/18/2012 29.65 29.73 29.26 29.5 24.19462 59238500
10/19/2012 29.049999 29.08 28.5 28.639999 23.489281 90470800
10/22/2012 28.73 28.83 27.83 28 22.964386 83374000
10/23/2012 27.77 28.200001 27.76 28.049999 23.005392 64414800
10/24/2012 28.16 28.200001 27.870001 27.9 22.882364 53320400
10/25/2012 28.190001 28.200001 27.860001 27.879999 22.865971 54084300
10/26/2012 27.860001 28.34 27.84 28.209999 23.136621 57790000
10/31/2012 28.549999 28.879999 28.5 28.540001 23.407267 69464100
11/1/2012 28.84 29.559999 28.82 29.52 24.211023 72047900
11/2/2012 29.59 29.77 29.33 29.5 24.19462 57131600
11/5/2012 29.620001 29.74 29.33 29.629999 24.301237 38070800
11/6/2012 29.82 30.200001 29.610001 29.860001 24.489872 43401500
11/7/2012 29.530001 29.83 29.049999 29.08 23.850151 57871800
11/8/2012 29.120001 29.370001 28.799999 28.809999 23.628714 49841800
11/9/2012 28.879999 29.190001 28.809999 28.83 23.645111 43291200
11/12/2012 28.940001 29.01 28.209999 28.219999 23.144817 61112300
11/13/2012 27.02 27.299999 26.75 27.09 22.40061 131689200
11/14/2012 27.24 27.290001 26.799999 26.84 22.193893 76086100
11/15/2012 26.879999 26.969999 26.629999 26.66 22.045042 50955600
11/16/2012 26.67 26.700001 26.34 26.52 21.929281 64083300
11/19/2012 26.799999 26.799999 26.469999 26.73 22.10293 57179300
11/20/2012 26.76 26.799999 26.459999 26.709999 22.08639 47070400
11/21/2012 26.709999 27.17 26.67 26.950001 22.284849 66360300
11/23/2012 27.23 27.77 27.200001 27.700001 22.905018 57845700
11/26/2012 27.540001 27.58 27.17 27.389999 22.648682 85198700
11/27/2012 27.360001 27.379999 27.040001 27.08 22.392342 45018600
11/28/2012 27.01 27.389999 26.77 27.360001 22.623875 53018400
11/29/2012 27.110001 27.360001 26.860001 26.950001 22.284849 69551400
11/30/2012 27.049999 27.129999 26.49 26.620001 22.011976 83690200
12/3/2012 26.780001 26.82 26.4 26.43 21.854856 53173800
12/4/2012 26.5 26.629999 26.34 26.370001 21.805254 49777500
12/5/2012 26.379999 26.93 26.26 26.67 22.053318 68283800
12/6/2012 26.809999 26.98 26.610001 26.73 22.10293 39182300
12/7/2012 26.82 26.82 26.370001 26.459999 21.879671 46162100
12/10/2012 26.559999 26.969999 26.52 26.940001 22.276583 47031100
12/11/2012 27.049999 27.49 27.049999 27.32 22.590797 52282800
12/12/2012 27.530001 27.620001 27.08 27.24 22.524649 43966300
12/13/2012 27.32 27.52 26.950001 27.110001 22.417152 45080100
12/14/2012 27.110001 27.129999 26.700001 26.809999 22.169079 42077500
12/17/2012 26.790001 27.219999 26.68 27.1 22.408882 42046100
12/18/2012 27.25 27.629999 27.139999 27.559999 22.789257 50486900
12/19/2012 27.690001 27.73 27.25 27.309999 22.582533 53519900
12/20/2012 27.360001 27.68 27.15 27.68 22.888487 52607300
12/21/2012 27.450001 27.49 27 27.450001 22.69829 98776500
12/24/2012 27.200001 27.25 27 27.059999 22.375805 20842400
12/26/2012 27.030001 27.200001 26.700001 26.860001 22.21043 31631100
12/27/2012 26.889999 27.09 26.57 26.959999 22.293118 39394000
12/28/2012 26.709999 26.9 26.549999 26.549999 21.95409 28239900
12/31/2012 26.59 26.77 26.370001 26.709999 22.08639 42749500
1/2/2013 27.25 27.73 27.15 27.620001 22.838869 52899300
1/3/2013 27.629999 27.65 27.16 27.25 22.532921 48294400
1/4/2013 27.27 27.34 26.73 26.74 22.111193 52521100
1/7/2013 26.77 26.879999 26.639999 26.690001 22.069855 37110400
1/8/2013 26.75 26.790001 26.459999 26.549999 21.95409 44703100
1/9/2013 26.719999 26.75 26.559999 26.700001 22.078125 49047900
1/10/2013 26.65 26.98 26.290001 26.459999 21.879671 71431300
1/11/2013 26.49 26.93 26.280001 26.83 22.185619 55512100
1/14/2013 26.9 27.08 26.76 26.889999 22.235233 48324400
1/15/2013 26.83 27.290001 26.83 27.209999 22.49984 48244500
1/16/2013 27.15 27.23 27.01 27.040001 22.359268 41077400
1/17/2013 27.190001 27.469999 27.059999 27.25 22.532921 51685900
1/18/2013 27.1 27.290001 27.040001 27.25 22.532921 52167700
1/22/2013 27.299999 27.450001 27 27.15 22.450224 58650600
1/23/2013 27.200001 27.639999 27.200001 27.610001 22.830597 50387700
1/24/2013 27.700001 28.07 27.469999 27.629999 22.847136 101739300
1/25/2013 27.58 28.23 27.389999 27.879999 23.053864 81847700
1/28/2013 28.01 28.23 27.76 27.91 23.078671 56056500
1/29/2013 27.82 28.129999 27.6 28.01 23.16135 49242600
1/30/2013 28.01 28.190001 27.76 27.85 23.029055 43580500
1/31/2013 27.790001 27.969999 27.4 27.450001 22.69829 50530000
2/1/2013 27.67 28.049999 27.549999 27.93 23.095205 55565900
2/4/2013 27.870001 28.02 27.42 27.440001 22.690023 50540000
2/5/2013 27.620001 27.66 27.360001 27.5 22.739635 35410400
2/6/2013 27.379999 27.540001 27.25 27.34 22.607332 41889600
2/7/2013 27.35 27.389999 27.1 27.280001 22.557722 38028300
2/8/2013 27.35 27.709999 27.309999 27.549999 22.780983 33318500
2/11/2013 27.65 27.92 27.5 27.860001 23.037323 32247700
2/12/2013 27.879999 28 27.75 27.879999 23.053864 35990900
2/13/2013 27.93 28.110001 27.879999 28.030001 23.177895 41715600
2/14/2013 27.92 28.059999 27.870001 28.040001 23.186169 32663200
2/15/2013 28.040001 28.16 27.879999 28.01 23.16135 49650900
2/19/2013 27.879999 28.09 27.799999 28.049999 23.386469 38781400
2/20/2013 28.129999 28.200001 27.83 27.870001 23.236387 44110200
2/21/2013 27.74 27.74 27.23 27.49 22.919573 49078500
2/22/2013 27.68 27.76 27.48 27.76 23.144678 31425900
2/25/2013 27.969999 28.049999 27.370001 27.370001 22.819529 48011800
2/26/2013 27.379999 27.6 27.34 27.370001 22.819529 49923300
2/27/2013 27.42 28 27.33 27.809999 23.186367 36394700
2/28/2013 27.879999 27.969999 27.74 27.799999 23.178032 35840200
3/1/2013 27.719999 27.98 27.52 27.950001 23.303099 34849700
3/4/2013 27.85 28.15 27.700001 28.15 23.469845 38157500
3/5/2013 28.290001 28.540001 28.16 28.35 23.636593 41432200
3/6/2013 28.209999 28.23 27.780001 28.09 23.419821 51448500
3/7/2013 28.110001 28.280001 28.01 28.139999 23.461506 29196700
3/8/2013 28.25 28.33 27.959999 28 23.344782 37667800
3/11/2013 27.940001 27.969999 27.67 27.870001 23.236387 36627500
3/12/2013 27.84 27.950001 27.639999 27.91 23.269747 39255200
3/13/2013 27.870001 28.02 27.75 27.92 23.278082 29093400
3/14/2013 28 28.16 27.93 28.139999 23.461506 55914800
3/15/2013 28.030001 28.16 27.98 28.040001 23.378132 92710300
3/18/2013 27.879999 28.280001 27.809999 28.1 23.428152 44809400
3/19/2013 28.120001 28.219999 28.030001 28.18 23.494854 51901600
3/20/2013 28.34 28.49 28.18 28.32 23.611578 35447800
3/21/2013 28.110001 28.360001 28.049999 28.110001 23.436499 34233200
3/22/2013 28.190001 28.34 28.1 28.25 23.553215 28720900
3/25/2013 28.299999 28.35 27.959999 28.16 23.478176 44154000
3/26/2013 28.24 28.34 28.110001 28.16 23.478176 27824300
3/27/2013 28.139999 28.450001 28.08 28.370001 23.653263 36047400
3/28/2013 28.32 28.66 28.26 28.610001 23.853363 55453800
4/1/2013 28.639999 28.66 28.360001 28.610001 23.853363 29201100
4/2/2013 28.59 28.85 28.52 28.799999 24.011776 28456500
4/3/2013 28.75 28.950001 28.540001 28.559999 23.811678 35062800
4/4/2013 28.389999 28.610001 28.27 28.6 23.845028 45263200
4/5/2013 28.219999 28.780001 28.110001 28.700001 23.9284 50927300
4/8/2013 28.73 28.73 28.469999 28.59 23.836687 34759500
4/9/2013 28.73 29.82 28.68 29.610001 24.687099 77733800
4/10/2013 29.57 30.32 29.52 30.280001 25.245712 71116700
4/11/2013 29.1 29.200001 28.73 28.940001 24.128498 130923200
4/12/2013 28.85 29.02 28.66 28.790001 24.003437 62886300
4/15/2013 28.65 28.98 28.51 28.690001 23.920067 56332900
4/16/2013 28.9 29.139999 28.700001 28.969999 24.153513 52797300
4/17/2013 28.85 29.040001 28.6 28.83 24.036789 52840700
4/18/2013 28.950001 28.98 28.5 28.790001 24.003437 56906600
4/19/2013 29.620001 30.24 29.610001 29.77 24.820501 99790700
4/22/2013 30.299999 31.18 30.27 30.83 25.704273 137904000
4/23/2013 30.700001 30.9 30.379999 30.6 25.512508 59126900
4/24/2013 30.620001 31.92 30.6 31.76 26.479647 90946600
4/25/2013 31.709999 32.84 31.540001 31.940001 26.629725 110700200
4/26/2013 31.9 31.98 31.450001 31.790001 26.504662 47799300
4/29/2013 31.799999 32.68 31.77 32.610001 27.18833 59116400
4/30/2013 32.560001 33.110001 32.279999 33.099998 27.596863 75165200
5/1/2013 32.93 33.080002 32.599998 32.720001 27.280043 54330900
5/2/2013 32.630001 33.169998 32.389999 33.16 27.646891 46059500
5/3/2013 33.23 33.52 33.080002 33.490002 27.922028 46784600
5/6/2013 33.419998 33.91 33.25 33.75 28.138802 40978300
5/7/2013 33.650002 33.790001 33.240002 33.310001 27.77195 43078300
5/8/2013 33.07 33.240002 32.650002 32.990002 27.505154 51595700
5/9/2013 32.849998 33 32.59 32.66 27.230019 46417800
5/10/2013 32.669998 32.720001 32.32 32.689999 27.255032 36394900
5/13/2013 32.610001 33.07 32.549999 33.029999 27.538502 36027600
5/14/2013 32.860001 33.529999 32.799999 33.529999 28.151402 56870100
5/15/2013 33.450001 33.900002 33.43 33.849998 28.420069 46303900
5/16/2013 33.639999 34.150002 33.549999 34.080002 28.613182 59382900
5/17/2013 34.130001 34.869999 34.099998 34.869999 29.276447 60666700
5/20/2013 34.73 35.099998 34.68 35.080002 29.452772 54020800
5/21/2013 35.099998 35.27 34.720001 34.849998 29.259657 48702400
5/22/2013 34.790001 34.84 34.360001 34.610001 29.058159 66047500
5/23/2013 34.23 34.549999 33.900002 34.150002 28.671953 51102700
5/24/2013 33.919998 34.279999 33.900002 34.27 28.772696 33174400
5/28/2013 34.419998 35.18 34.41 35.02 29.402395 48212100
5/29/2013 34.740002 35.02 34.57 34.880001 29.284851 38412200
5/30/2013 34.849998 35.25 34.810001 35.029999 29.410786 51131000
5/31/2013 34.82 35.279999 34.790001 34.900002 29.301647 56165700
6/3/2013 34.919998 35.630001 34.830002 35.59 29.880959 51252600
6/4/2013 35.619999 35.740002 34.77 34.990002 29.377211 65529500
6/5/2013 34.599998 34.889999 34.43 34.779999 29.200893 46025100
6/6/2013 34.84 35.110001 34.490002 34.959999 29.352015 37618500
6/7/2013 35.25 35.779999 35.060001 35.669998 29.948118 40757300
6/10/2013 35.509998 35.650002 35.139999 35.470001 29.780212 35994500
6/11/2013 35.049999 35.18 34.68 34.84 29.251257 39435900
6/12/2013 35.139999 35.27 34.849998 35 29.385595 37372700
6/13/2013 34.990002 35.02 34.59 34.720001 29.150515 45654900
6/14/2013 34.549999 34.689999 34.25 34.400002 28.881842 53192600
6/17/2013 34.689999 35.16 34.630001 35 29.385595 49670100
6/18/2013 34.970001 35.169998 34.900002 34.98 29.368797 28616500
6/19/2013 34.959999 35.09 34.59 34.59 29.041368 30816200
6/20/2013 34.259998 34.330002 33.369999 33.490002 28.117823 54493700
6/21/2013 33.66 33.73 33.049999 33.27 27.933109 85338500
6/24/2013 32.939999 34.200001 32.57 33.720001 28.310934 56109000
6/25/2013 34.080002 34.380001 33.459999 33.669998 28.26894 44073400
6/26/2013 34.119999 34.48 33.889999 34.349998 28.839863 48665900
6/27/2013 34.52 34.779999 34.5 34.619999 29.066549 28993100
6/28/2013 34.380001 34.790001 34.34 34.540001 28.999388 65545500
7/1/2013 34.75 34.990002 34.330002 34.360001 28.848265 31055400
7/2/2013 34.41 34.439999 33.630001 33.939999 28.495632 37630000
7/3/2013 33.66 34.369999 33.599998 34.009998 28.554405 15994400
7/5/2013 34.09 34.240002 33.580002 34.209999 28.722322 26085900
7/8/2013 34.349998 34.59 33.98 34.330002 28.823088 32396900
7/9/2013 34.580002 34.599998 34.139999 34.349998 28.839863 25318500
7/10/2013 34.34 34.810001 34.32 34.700001 29.133732 29658800
7/11/2013 35 35.77 34.900002 35.689999 29.964922 53638300
7/12/2013 35.580002 35.73 35.279999 35.669998 29.948118 35501200
7/15/2013 35.66 36.220001 35.580002 36.169998 30.367916 34142600
7/16/2013 36.009998 36.43 35.959999 36.27 30.451883 36378500
7/17/2013 36.34 36.389999 35.490002 35.740002 30.006903 37285100
7/18/2013 35.720001 35.889999 35.220001 35.439999 29.755014 49547100
7/19/2013 32.400002 32.669998 31.02 31.4 26.363083 248428500
7/22/2013 31.700001 32.009998 31.6 32.009998 26.875231 79040700
7/23/2013 31.91 32.040001 31.709999 31.82 26.715708 65810400
7/24/2013 32.040001 32.189999 31.889999 31.959999 26.83325 52803100
7/25/2013 31.620001 31.65 31.25 31.389999 26.354681 63213000
7/26/2013 31.26 31.620001 31.209999 31.620001 26.547794 38633600
7/29/2013 31.469999 31.6 31.4 31.540001 26.480621 28870700
7/30/2013 31.780001 32.119999 31.549999 31.85 26.740894 45799500
7/31/2013 31.969999 32.049999 31.709999 31.84 26.7325 43898400
8/1/2013 32.060001 32.09 31.6 31.67 26.589766 42557900
8/2/2013 31.690001 31.9 31.57 31.889999 26.774481 29199900
8/5/2013 31.9 32 31.639999 31.700001 26.61495 30984000
8/6/2013 31.549999 31.67 31.379999 31.58 26.51421 36331500
8/7/2013 31.540001 32.099998 31.25 32.060001 26.917206 38078600
8/8/2013 32.240002 33.07 32.049999 32.889999 27.614065 59034400
8/9/2013 32.77 32.900002 32.470001 32.700001 27.454546 26800700
8/12/2013 32.459999 32.970001 32.459999 32.869999 27.597277 25493700
8/13/2013 32.509998 32.549999 32.209999 32.23 27.25062 39464100
8/14/2013 32.139999 33.360001 31.700001 32.349998 27.352081 48519600
8/15/2013 32 32.18 30.84 31.790001 26.878595 33338000
8/16/2013 31.790001 31.99 31.66 31.799999 26.887053 32866300
8/19/2013 31.76 31.969999 31.379999 31.389999 26.54039 27902500
8/20/2013 31.440001 31.9 31.370001 31.620001 26.734865 22979600
8/21/2013 31.610001 32.009998 31.540001 31.610001 26.726406 37409100
8/22/2013 32.189999 32.490002 32.099998 32.389999 27.385897 31169900
8/23/2013 35.169998 35.200001 34 34.75 29.381292 225493800
 8/26/2013 34.400002 34.669998 34.029999 34.150002 28.873999 72786800
8/27/2013 33.52 34.099998 33.150002 33.259998 28.121487 58522300
8/28/2013 33.389999 33.599998 33 33.02 27.918564 44257400
8/29/2013 32.93 33.599998 32.799999 33.549999 28.366682 45284700
8/30/2013 33.369999 33.48 33.09 33.400002 28.239868 42790200
9/3/2013 31.75 32.07 31.290001 31.879999 26.954689 154507000
9/4/2013 31.389999 31.469999 31.110001 31.200001 26.379751 142320600
9/5/2013 31.1 31.440001 30.950001 31.23 26.405109 71644900
9/6/2013 31.309999 31.389999 31.129999 31.15 26.337469 75434900
9/9/2013 31.219999 31.790001 31.200001 31.66 26.768679 49628500
9/10/2013 31.9 32.400002 31.790001 32.389999 27.385897 56881200
9/11/2013 32.57 32.93 32.529999 32.740002 27.681824 39087500
9/12/2013 32.720001 32.779999 32.59 32.689999 27.639544 32860200
9/13/2013 32.77 33.07 32.509998 33.029999 27.927017 40899000
9/16/2013 33.380001 33.5 32.73 32.799999 27.732559 52839700
9/17/2013 33.419998 33.470001 32.900002 32.93 27.842476 84716500
9/18/2013 32.990002 33.400002 32.830002 33.32 28.172213 64099900
9/19/2013 33.48 33.68 33.32 33.639999 28.442783 42026600
9/20/2013 33.41 33.48 32.689999 32.790001 27.7241 102904900
9/23/2013 32.540001 32.970001 32.5 32.740002 27.681824 39826100
9/24/2013 32.869999 32.869999 32.150002 32.450001 27.436626 40685000
9/25/2013 32.490002 32.799999 32.400002 32.509998 27.487354 28907500
9/26/2013 32.639999 33 32.59 32.77 27.707191 28504000
9/27/2013 32.880001 33.75 32.869999 33.27 28.129944 55348000
9/30/2013 33 33.310001 32.700001 33.279999 28.138401 39839500
10/1/2013 33.349998 33.610001 33.299999 33.580002 28.392052 36718700
10/2/2013 33.360001 34.029999 33.290001 33.919998 28.679518 46946800
10/3/2013 33.880001 34 33.419998 33.860001 28.628796 38703800
10/4/2013 33.689999 33.990002 33.619999 33.880001 28.645704 33008100
10/7/2013 33.599998 33.709999 33.200001 33.299999 28.155302 35069300
10/8/2013 33.310001 33.330002 32.799999 33.009998 27.91011 41017600
10/9/2013 33.07 33.349998 32.959999 33.07 27.960838 35878600
10/10/2013 33.310001 33.889999 33.259998 33.759998 28.544237 42875100
10/11/2013 33.68 34.139999 33.68 34.130001 28.857079 30033300
10/14/2013 33.900002 34.5 33.779999 34.450001 29.127647 27757900
10/15/2013 34.669998 34.990002 34.470001 34.490002 29.161455 47097800
10/16/2013 34.599998 34.900002 34.560001 34.639999 29.288284 35111600
10/17/2013 34.450001 34.990002 34.369999 34.919998 29.525028 31359200
10/18/2013 34.82 34.990002 34.330002 34.959999 29.558849 41811700
10/21/2013 34.98 35.200001 34.91 34.990002 29.584219 27433500
10/22/2013 35.02 35.099998 34.52 34.580002 29.237551 40438500
10/23/2013 34.349998 34.490002 33.669998 33.759998 28.544237 58600500
10/24/2013 33.82 34.099998 33.57 33.720001 28.510422 53209700
10/25/2013 35.880001 36.290001 35.470001 35.73 30.209887 113494000
10/28/2013 35.610001 35.73 35.27 35.57 30.0746 38383600
10/29/2013 35.630001 35.720001 35.259998 35.52 30.032337 31702200
10/30/2013 35.529999 35.790001 35.43 35.540001 30.049244 36997700
10/31/2013 35.66 35.689999 35.34 35.41 29.939323 41682300
11/1/2013 35.669998 35.689999 35.389999 35.529999 30.040791 40264600
11/4/2013 35.59 35.98 35.549999 35.939999 30.387434 28060700
11/5/2013 35.790001 36.709999 35.77 36.639999 30.979301 51681900
11/6/2013 37.240002 38.220001 37.060001 38.18 32.281368 88948800
11/7/2013 37.959999 38.009998 37.43 37.5 31.70643 60437400
11/8/2013 37.669998 37.779999 37.34 37.779999 31.943171 36737800
11/11/2013 37.689999 37.779999 37.349998 37.59 31.78252 26872500
11/12/2013 37.380001 37.599998 37.200001 37.360001 31.588057 31651600
11/13/2013 36.98 38.16 36.900002 38.16 32.264454 44957600
11/14/2013 37.869999 38.130001 37.720001 38.02 32.146091 46183700
11/15/2013 37.950001 38.02 37.720001 37.84 31.993916 50601300
11/18/2013 37.349998 37.580002 37.07 37.200001 31.45278 53277500
11/19/2013 36.849998 37.23 36.669998 36.740002 31.299433 44275000
11/20/2013 36.919998 37.41 36.860001 37.080002 31.58909 32229900
11/21/2013 37.27 37.529999 37.259998 37.400002 31.861694 23064700
11/22/2013 37.529999 37.68 37.330002 37.57 32.006519 27982000
11/25/2013 37.93 37.950001 37.57 37.639999 32.066151 30646800
11/26/2013 37.57 37.650002 37.349998 37.349998 31.819099 34465300
11/27/2013 37.57 37.759998 37.490002 37.599998 32.032085 26002100
11/29/2013 37.82 38.290001 37.82 38.130001 32.483593 22090400
12/2/2013 38.09 38.779999 38.060001 38.450001 32.756207 42950400
12/3/2013 38.139999 38.490002 38.080002 38.310001 32.636955 52109800
12/4/2013 38.209999 38.98 38.119999 38.939999 33.173649 51983600
12/5/2013 38.849998 38.880001 37.18 38 32.372852 116305000
12/6/2013 38.419998 38.549999 37.990002 38.360001 32.67955 36457300
12/9/2013 38.560001 38.869999 38.369999 38.709999 32.977711 30286000
12/10/2013 38.610001 38.900002 38.02 38.110001 32.46656 37828600
12/11/2013 38.060001 38.299999 37.389999 37.610001 32.0406 39853400
12/12/2013 37.639999 37.639999 37.18 37.220001 31.708344 36012800
12/13/2013 37.419998 37.450001 36.619999 36.689999 31.256828 40066100
12/16/2013 36.73 37 36.540001 36.889999 31.427216 31734200
12/17/2013 36.939999 37.110001 36.330002 36.52 31.112003 45687700
12/18/2013 36.360001 36.599998 35.529999 36.580002 31.163122 63192100
12/19/2013 36.509998 36.549999 36.080002 36.25 30.881992 34160100
12/20/2013 36.200001 36.93 36.189999 36.799999 31.350557 62649100
12/23/2013 36.810001 36.889999 36.549999 36.619999 31.197201 25128700
12/24/2013 36.720001 37.169998 36.639999 37.080002 31.58909 14243000
12/26/2013 37.200001 37.490002 37.169998 37.439999 31.895782 17612800
12/27/2013 37.580002 37.619999 37.169998 37.290001 31.767988 14563000
12/30/2013 37.220001 37.380001 36.900002 37.290001 31.767988 16290500
12/31/2013 37.400002 37.580002 37.220001 37.41 31.870216 17503500
1/2/2014 37.349998 37.400002 37.099998 37.16 31.65724 30632200
1/3/2014 37.200001 37.220001 36.599998 36.91 31.444262 31134800
1/6/2014 36.849998 36.889999 36.110001 36.130001 30.779757 43603700
1/7/2014 36.330002 36.490002 36.209999 36.41 31.018297 35802800
1/8/2014 36 36.139999 35.580002 35.759998 30.464552 59971700
1/9/2014 35.880001 35.91 35.400002 35.529999 30.268618 36516300
1/10/2014 35.900002 36.150002 35.75 36.040001 30.703091 40548800
1/13/2014 35.990002 36.02 34.830002 34.98 29.800047 45901900
1/14/2014 34.73 35.880001 34.630001 35.779999 30.481594 41623300
1/15/2014 35.900002 36.790001 35.849998 36.759998 31.316471 44812600
1/16/2014 36.689999 37 36.310001 36.889999 31.427216 38018700
1/17/2014 36.830002 36.830002 36.150002 36.380001 30.992739 46267500
1/21/2014 36.82 36.82 36.060001 36.169998 30.813837 31567300
1/22/2014 36.259998 36.32 35.75 35.93 30.609381 21904300
1/23/2014 36.09 36.130001 35.52 36.060001 30.720133 43954000
1/24/2014 37.450001 37.549999 36.529999 36.810001 31.359062 76395500
1/27/2014 36.869999 36.889999 35.98 36.029999 30.694571 44420800
1/28/2014 36.119999 36.389999 35.75 36.27 30.899042 36205500
1/29/2014 35.98 36.880001 35.900002 36.66 31.231274 52745900
1/30/2014 36.790001 36.880001 36.23 36.860001 31.401659 35036300
1/31/2014 36.950001 37.889999 36.560001 37.84 32.236546 93162300
2/3/2014 37.740002 37.990002 36.43 36.48 31.077919 64063100
2/4/2014 36.970001 37.189999 36.25 36.349998 30.967176 54697900
2/5/2014 36.290001 36.470001 35.799999 35.82 30.515673 55814400
2/6/2014 35.799999 36.25 35.689999 36.18 30.822359 35351800
2/7/2014 36.32 36.59 36.009998 36.560001 31.146093 33260500
2/10/2014 36.630001 36.799999 36.290001 36.799999 31.350557 26767000
2/11/2014 36.880001 37.259998 36.860001 37.169998 31.665752 32141400
2/12/2014 37.349998 37.599998 37.299999 37.470001 31.921331 27051800
2/13/2014 37.330002 37.860001 37.330002 37.610001 32.0406 37635500
2/14/2014 37.389999 37.779999 37.330002 37.619999 32.049129 31407500
2/18/2014 37.630001 37.779999 37.41 37.419998 32.117775 32834000
2/19/2014 37.220001 37.75 37.209999 37.509998 32.195023 29750400
2/20/2014 37.57 37.869999 37.400002 37.75 32.401016 27526100
2/21/2014 37.939999 38.349998 37.860001 37.98 32.598431 38021300
2/24/2014 37.689999 37.98 37.540001 37.689999 32.349525 32085100
2/25/2014 37.610001 37.849998 37.349998 37.540001 32.220772 30736500
2/26/2014 37.580002 37.740002 37.189999 37.470001 32.160698 41041800
2/27/2014 37.450001 37.889999 37.23 37.860001 32.495426 33903400
2/28/2014 37.98 38.459999 37.82 38.310001 32.881687 41215000
 3/3/2014 37.919998 38.130001 37.490002 37.779999 32.426773 29717500
3/4/2014 38.200001 38.48 38.07 38.41 32.96751 26802400
3/5/2014 38.25 38.27 37.93 38.110001 32.710011 20520100
3/6/2014 38.139999 38.240002 37.889999 38.150002 32.744347 23582200
3/7/2014 38.279999 38.360001 37.689999 37.900002 32.529781 26591600
3/10/2014 37.990002 38.009998 37.720001 37.82 32.461098 19006600
3/11/2014 37.869999 38.23 37.720001 38.02 32.632767 25216400
3/12/2014 37.799999 38.43 37.790001 38.27 32.84734 30494100
3/13/2014 38.419998 38.450001 37.639999 37.889999 32.521202 32169700
3/14/2014 37.650002 38.139999 37.509998 37.700001 32.358112 27195600
3/17/2014 37.900002 38.41 37.790001 38.049999 32.658512 20479600
3/18/2014 38.259998 39.900002 38.220001 39.549999 33.945976 64063900
3/19/2014 39.470001 39.549999 38.91 39.27 33.705654 35597200
3/20/2014 39.25 40.650002 39.240002 40.330002 34.615448 59269800
3/21/2014 40.720001 40.939999 40.009998 40.16 34.469532 80721800
3/24/2014 40.34 40.639999 39.860001 40.5 34.761364 46098400
3/25/2014 40.66 40.990002 39.959999 40.34 34.624027 43193100
3/26/2014 40.48 40.709999 39.599998 39.790001 34.15197 41977500
3/27/2014 39.740002 39.970001 39.34 39.360001 33.782894 35369200
3/28/2014 39.790001 40.639999 39.68 40.299999 34.58971 43472700
3/31/2014 40.43 41.5 40.400002 40.990002 35.181931 46886300
4/1/2014 41.150002 41.59 41.07 41.419998 35.551006 32605000
4/2/2014 41.439999 41.66 41.169998 41.349998 35.490929 28666700
4/3/2014 41.290001 41.290001 40.709999 41.009998 35.1991 30139600
4/4/2014 41.25 41.389999 39.639999 39.869999 34.220634 51409600
4/7/2014 39.959999 40.27 39.740002 39.799999 34.160545 37559600
4/8/2014 39.75 39.93 39.200001 39.82 34.177727 35918600
4/9/2014 39.93 40.549999 39.880001 40.470001 34.735619 27398700
4/10/2014 40.439999 40.689999 39.09 39.360001 33.782894 45960800
4/11/2014 39 39.790001 39 39.209999 33.654144 34330200
4/14/2014 39.110001 39.41 38.900002 39.18 33.62841 32006600
4/15/2014 39.34 39.959999 39.049999 39.75 34.117641 33968700
4/16/2014 40.060001 40.419998 39.91 40.400002 34.675533 30615800
4/17/2014 40.009998 40.200001 39.509998 40.009998 34.34079 36688400
4/21/2014 40.130001 40.150002 39.790001 39.939999 34.280712 22221200
4/22/2014 39.959999 40.139999 39.830002 39.990002 34.323635 27056700
4/23/2014 39.990002 39.990002 39.470001 39.689999 34.066135 24602800
4/24/2014 39.740002 39.970001 39.299999 39.860001 34.212044 42381600
4/25/2014 40.290001 40.68 39.75 39.91 34.254959 56876800
4/28/2014 40.139999 41.290001 40.09 40.869999 35.078922 50610200
4/29/2014 41.099998 41.189999 40.389999 40.509998 34.769939 29636200
4/30/2014 40.400002 40.5 40.169998 40.400002 34.675533 35458700
5/1/2014 40.240002 40.360001 39.950001 40 34.332218 28787400
 5/2/2014 40.310001 40.34 39.66 39.689999 34.066135 43416600
5/5/2014 39.52 39.639999 39.299999 39.43 33.842976 22460900
5/6/2014 39.290001 39.349998 38.950001 39.060001 33.52541 27112400
5/7/2014 39.220001 39.509998 38.509998 39.419998 33.834389 41744500
5/8/2014 39.34 39.900002 38.970001 39.639999 34.023228 32120400
5/9/2014 39.540001 39.849998 39.369999 39.540001 33.937382 29647600
5/12/2014 39.740002 40.02 39.650002 39.970001 34.306465 22782600
5/13/2014 39.919998 40.5 39.849998 40.419998 34.937443 27004800
5/14/2014 40.299999 40.450001 40.049999 40.240002 34.781868 18818700
5/15/2014 40.09 40.400002 39.509998 39.599998 34.228668 37793200
5/16/2014 39.669998 39.84 39.27 39.830002 34.427483 29867100
5/19/2014 39.610001 39.82 39.459999 39.75 34.35833 24537400
5/20/2014 39.68 39.939999 39.459999 39.68 34.297817 21320900
5/21/2014 39.799999 40.349998 39.740002 40.349998 34.876934 22398700
5/22/2014 40.290001 40.349998 39.849998 40.099998 34.660851 20201800
5/23/2014 40.369999 40.369999 40 40.119999 34.678139 18020000
5/27/2014 40.259998 40.259998 39.810001 40.189999 34.738636 26160600
5/28/2014 40.139999 40.189999 39.82 40.009998 34.583057 25711500
5/29/2014 40.150002 40.349998 39.91 40.34 34.868294 19888200
5/30/2014 40.450001 40.970001 40.25 40.939999 35.386917 34567600
6/2/2014 40.950001 41.09 40.68 40.790001 35.257263 18504300
6/3/2014 40.599998 40.68 40.25 40.290001 34.825085 18068900
6/4/2014 40.209999 40.369999 39.860001 40.32 34.851006 23209000
6/5/2014 40.59 41.25 40.400002 41.209999 35.620293 31865200
6/6/2014 41.48 41.66 41.240002 41.48 35.853668 24060500
6/9/2014 41.389999 41.48 41.02 41.27 35.672153 15019200
6/10/2014 41.029999 41.16 40.860001 41.110001 35.533867 15117700
6/11/2014 40.93 41.07 40.77 40.860001 35.317768 18040000
6/12/2014 40.810001 40.880001 40.290001 40.580002 35.075756 29818900
6/13/2014 41.099998 41.57 40.860001 41.23 35.637585 26310000
6/16/2014 41.040001 41.610001 41.040001 41.5 35.870956 24205300
6/17/2014 41.290001 41.91 40.34 41.68 36.026531 22518600
6/18/2014 41.610001 41.740002 41.18 41.650002 36.000591 27097000
6/19/2014 41.57 41.77 41.330002 41.509998 35.879604 19828200
6/20/2014 41.450001 41.830002 41.380001 41.68 36.026531 47764900
6/23/2014 41.73 42 41.689999 41.990002 36.294495 18743900
6/24/2014 41.830002 41.939999 41.560001 41.75 36.087048 26509100
6/25/2014 41.700001 42.049999 41.459999 42.029999 36.329067 20049100
6/26/2014 41.93 41.939999 41.43 41.720001 36.061123 23604400
6/27/2014 41.610001 42.290001 41.509998 42.25 36.519218 74640000
6/30/2014 42.169998 42.209999 41.700001 41.700001 36.043827 30793100
7/1/2014 41.860001 42.150002 41.689999 41.869999 36.190762 26917000
7/2/2014 41.73 41.900002 41.529999 41.900002 36.216694 20208100
 7/3/2014 41.91 41.990002 41.560001 41.799999 36.13026 15969300
7/7/2014 41.75 42.119999 41.709999 41.990002 36.294495 21952400
7/8/2014 41.869999 42 41.610001 41.779999 36.112968 31218200
7/9/2014 41.98 41.990002 41.529999 41.669998 36.017891 18445900
7/10/2014 41.369999 42 41.049999 41.689999 36.035179 21854700
7/11/2014 41.700001 42.09 41.48 42.09 36.380928 24083000
7/14/2014 42.220001 42.450001 42.040001 42.139999 36.424137 21881100
7/15/2014 42.330002 42.470001 42.029999 42.450001 36.692101 28748700
7/16/2014 42.509998 44.310001 42.48 44.080002 38.101006 63318000
7/17/2014 45.450001 45.709999 44.25 44.529999 38.489971 82180300
7/18/2014 44.650002 44.84 44.25 44.689999 38.628265 43407500
7/21/2014 44.560001 45.16 44.220001 44.84 38.757919 37604400
7/22/2014 45 45.150002 44.59 44.830002 38.749271 43095800
7/23/2014 45.450001 45.450001 44.619999 44.869999 38.783848 52362900
7/24/2014 44.93 45 44.32 44.400002 38.377594 30725300
7/25/2014 44.299999 44.66 44.299999 44.5 38.464031 26737700
7/28/2014 44.360001 44.509998 43.93 43.970001 38.005928 29684200
7/29/2014 43.91 44.09 43.639999 43.889999 37.936771 27763100
7/30/2014 44.07 44.099998 43.290001 43.580002 37.668819 31921400
7/31/2014 43.380001 43.689999 43.080002 43.16 37.305786 31537500
8/1/2014 43.209999 43.25 42.599998 42.860001 37.04649 31170300
8/4/2014 42.970001 43.470001 42.810001 43.369999 37.487309 34277400
8/5/2014 43.310001 43.459999 42.830002 43.080002 37.236633 26266400
8/6/2014 42.740002 43.169998 42.209999 42.740002 36.942749 24634000
8/7/2014 42.84 43.450001 42.650002 43.23 37.366299 30314900
8/8/2014 43.23 43.32 42.91 43.200001 37.34037 28942700
8/11/2014 43.259998 43.450001 43.02 43.200001 37.34037 20351600
8/12/2014 43.040001 43.59 43 43.52 37.61697 21431100
8/13/2014 43.68 44.18 43.52 44.080002 38.101006 22889500
8/14/2014 44.080002 44.419998 44.009998 44.27 38.265232 19313200
8/15/2014 44.580002 44.900002 44.400002 44.790001 38.71471 41611300
8/18/2014 44.939999 45.110001 44.68 45.110001 38.991306 26891100
8/19/2014 44.970001 45.34 44.830002 45.330002 39.42617 28139500
8/20/2014 45.34 45.400002 44.900002 44.950001 39.095669 24770500
8/21/2014 44.84 45.25 44.830002 45.220001 39.330498 22285500
8/22/2014 45.349998 45.470001 45.07 45.150002 39.269623 18294500
8/25/2014 45.400002 45.439999 45.040001 45.169998 39.287006 16910000
8/26/2014 45.310001 45.400002 44.939999 45.009998 39.147846 14873100
8/27/2014 44.900002 45 44.759998 44.869999 39.026089 21287900
8/28/2014 44.75 44.98 44.610001 44.880001 39.034782 17657600
8/29/2014 45.09 45.439999 44.860001 45.43 39.513145 21607600
9/2/2014 45.43 45.459999 44.849998 45.09 39.21743 22976800
9/3/2014 44.529999 45.110001 44.529999 44.959999 39.104362 33684500
 9/4/2014 44.740002 45.27 44.720001 45.259998 39.365292 26475500
9/5/2014 45.110001 45.93 45.110001 45.91 39.930641 36939400
9/8/2014 46.02 46.799999 45.990002 46.470001 40.417706 45736700
9/9/2014 46.470001 46.970001 46.419998 46.759998 40.669914 40302400
9/10/2014 46.82 46.939999 46.279999 46.84 40.739513 27302400
9/11/2014 46.740002 47 46.470001 47 40.87867 29216400
9/12/2014 46.91 47.02 46.599998 46.700001 40.617744 38244700
9/15/2014 46.540001 46.709999 46.099998 46.240002 40.217659 37667600
9/16/2014 46.389999 46.849998 46.290001 46.759998 40.669914 27910600
9/17/2014 46.259998 46.689999 46.23 46.52 40.461182 38311900
9/18/2014 46.59 46.830002 46.459999 46.68 40.600349 35556600
9/19/2014 46.810001 47.57 46.599998 47.52 41.33094 202522400
9/22/2014 47.299999 47.380001 46.98 47.060001 40.930859 38686100
9/23/2014 46.849998 46.98 46.470001 46.560001 40.495972 33430300
9/24/2014 46.630001 47.110001 46.34 47.080002 40.948261 26582700
9/25/2014 46.880001 47.09 46.029999 46.040001 40.043705 33077400
9/26/2014 45.93 46.619999 45.759998 46.41 40.365513 27078800
9/29/2014 45.98 46.560001 45.759998 46.439999 40.391598 26091000
9/30/2014 46.369999 46.48 46.009998 46.360001 40.322029 33033100
10/1/2014 46.27 46.529999 45.849998 45.900002 39.92194 38088400
10/2/2014 45.830002 46.099998 45.639999 45.759998 39.800152 25119400
10/3/2014 45.98 46.299999 45.610001 46.09 40.087196 32453200
10/6/2014 46.119999 46.299999 45.919998 46.09 40.087196 20604000
10/7/2014 45.860001 45.93 45.419998 45.529999 39.600132 25723700
10/8/2014 45.48 46.889999 45.34 46.779999 40.687328 33031000
10/9/2014 46.5 46.799999 45.740002 45.849998 39.878456 34422800
10/10/2014 45.599998 46.119999 43.950001 44.029999 38.29549 51978100
10/13/2014 43.82 44.560001 43.490002 43.650002 37.964985 37100200
10/14/2014 43.869999 44.380001 43.560001 43.73 38.034561 38115700
10/15/2014 43 43.389999 42.099998 43.220001 37.590981 60218700
10/16/2014 42.529999 43.080002 42.220001 42.740002 37.173496 49040400
10/17/2014 43.200001 43.939999 42.790001 43.630001 37.947578 40683300
10/20/2014 43.060001 44.139999 42.810001 44.080002 38.33897 34527900
10/21/2014 44.360001 44.98 44.189999 44.880001 39.034782 36433800
10/22/2014 45 45.07 44.23 44.380001 38.599903 33570900
10/23/2014 44.619999 45.450001 44.529999 45.02 39.156548 45451900
10/24/2014 46.830002 46.900002 45.18 46.130001 40.12199 61076700
10/27/2014 45.709999 46.099998 45.709999 45.91 39.930641 30371300
10/28/2014 45.860001 46.5 45.77 46.490002 40.435097 29049800
10/29/2014 46.439999 46.700001 46.34 46.619999 40.548168 30276100
10/30/2014 46.32 46.32 45.77 46.049999 40.052406 30073900
10/31/2014 46.939999 46.970001 46.48 46.950001 40.835182 35849700
11/3/2014 46.889999 47.459999 46.73 47.439999 41.261349 23130400
 11/4/2014 47.299999 47.73 47.25 47.57 41.374439 21530800
11/5/2014 47.799999 47.900002 47.259998 47.860001 41.626659 22449600
11/6/2014 47.860001 48.860001 47.790001 48.700001 42.357265 33037800
11/7/2014 48.919998 48.919998 48.290001 48.68 42.339867 28000600
11/10/2014 48.650002 49.150002 48.549999 48.889999 42.522518 36370100
11/11/2014 48.849998 48.950001 48.650002 48.869999 42.505123 23445200
11/12/2014 48.560001 48.919998 48.52 48.779999 42.426842 22722100
11/13/2014 48.810001 49.650002 48.709999 49.610001 43.14875 26210400
11/14/2014 49.740002 50.049999 49.389999 49.580002 43.12265 29081700
11/17/2014 49.41 49.709999 49.139999 49.459999 43.018276 30318600
11/18/2014 49.130001 49.330002 48.700001 48.740002 42.659431 23995500
11/19/2014 48.66 48.75 47.93 48.220001 42.204292 26177500
11/20/2014 48 48.700001 47.869999 48.700001 42.624416 21510600
11/21/2014 49.02 49.049999 47.57 47.98 41.994236 42884800
11/24/2014 47.990002 48 47.389999 47.59 41.652893 35434200
11/25/2014 47.66 47.970001 47.450001 47.470001 41.547871 28008000
11/26/2014 47.490002 47.990002 47.279999 47.75 41.792942 27163600
11/28/2014 47.950001 48.200001 47.610001 47.810001 41.845451 21534400
12/1/2014 47.880001 48.779999 47.709999 48.619999 42.55439 31191600
12/2/2014 48.84 49.049999 48.200001 48.459999 42.414356 25773500
12/3/2014 48.439999 48.5 47.810001 48.080002 42.08176 23534800
12/4/2014 48.389999 49.060001 48.200001 48.84 42.746956 30320400
12/5/2014 48.82 48.970001 48.380001 48.419998 42.379349 27313400
12/8/2014 48.259998 48.349998 47.450001 47.700001 41.749165 26663100
12/9/2014 47.110001 47.919998 47.049999 47.59 41.652893 24330500
12/10/2014 47.580002 47.66 46.700001 46.900002 41.048985 30431800
12/11/2014 47.080002 47.740002 46.68 47.169998 41.285297 29060400
12/12/2014 46.779999 47.73 46.669998 46.950001 41.092751 34248400
12/15/2014 47.200001 47.669998 46.549999 46.669998 40.847683 29247800
12/16/2014 45.900002 46.34 45.130001 45.16 39.526039 47801400
12/17/2014 45.049999 45.950001 44.900002 45.740002 40.033699 34970900
12/18/2014 46.580002 47.52 46.34 47.52 41.591629 40105600
12/19/2014 47.630001 48.099998 47.169998 47.66 41.714165 64551200
12/22/2014 47.779999 48.119999 47.709999 47.98 41.994236 26566000
12/23/2014 48.369999 48.799999 48.130001 48.450001 42.405617 23648100
12/24/2014 48.639999 48.639999 48.080002 48.139999 42.134274 11437800
12/26/2014 48.41 48.41 47.82 47.880001 41.906715 13197800
12/29/2014 47.700001 47.779999 47.259998 47.450001 41.530361 14439500
12/30/2014 47.439999 47.619999 46.84 47.02 41.154003 16384700
12/31/2014 46.73 47.439999 46.450001 46.450001 40.655125 21552500
1/2/2015 46.66 47.419998 46.540001 46.759998 40.926441 27913900
1/5/2015 46.369999 46.73 46.25 46.330002 40.550091 39673900
1/6/2015 46.380001 46.75 45.540001 45.650002 39.954918 36447900
 1/7/2015 45.98 46.459999 45.490002 46.23 40.462566 29114100
1/8/2015 46.75 47.75 46.720001 47.59 41.652893 29645200
1/9/2015 47.610001 47.82 46.900002 47.189999 41.302784 23944200
1/12/2015 47.419998 47.540001 46.360001 46.599998 40.786411 23651900
1/13/2015 46.970001 47.91 46.060001 46.360001 40.576347 35270600
1/14/2015 45.959999 46.240002 45.619999 45.959999 40.226254 29719600
1/15/2015 46.220001 46.380001 45.41 45.48 39.806141 32750800
1/16/2015 45.310001 46.279999 45.169998 46.240002 40.471321 35695300
1/20/2015 46.299999 46.650002 45.57 46.389999 40.602592 36161900
1/21/2015 45.939999 46.139999 45.48 45.919998 40.191238 39081100
1/22/2015 46.380001 47.139999 46.080002 47.130001 41.250282 35898000
1/23/2015 47.360001 47.389999 46.799999 47.18 41.294044 26211600
1/26/2015 47 47.130001 46.240002 47.009998 41.145256 42525500
1/27/2015 42.950001 43.200001 42.110001 42.66 37.337929 169164000
1/28/2015 42.740002 42.790001 41.16 41.189999 36.051323 84507100
1/29/2015 40.93 42.119999 40.790001 42.009998 36.769035 63585300
1/30/2015 41.549999 41.580002 40.349998 40.400002 35.35989 78004900
2/2/2015 40.59 41.369999 40.23 41.279999 36.130104 50352500
2/3/2015 41.630001 41.93 41.049999 41.599998 36.410183 52082400
2/4/2015 41.939999 42.209999 41.360001 41.84 36.620235 41614800
2/5/2015 42.220001 42.639999 41.860001 42.450001 37.154148 36548200
2/6/2015 42.68 42.790001 42.150002 42.41 37.119144 34616600
2/9/2015 42.240002 42.740002 42.209999 42.360001 37.075367 31381100
2/10/2015 42.740002 42.77 42.18 42.599998 37.285427 29670700
2/11/2015 42.650002 42.650002 42.209999 42.380001 37.092869 38262500
2/12/2015 42.66 43.09 42.509998 43.09 37.714298 33268800
2/13/2015 43.380001 43.869999 43.150002 43.869999 38.396984 40264900
2/17/2015 43.970001 44 43.189999 43.580002 38.414616 33695700
2/18/2015 43.630001 43.700001 43.389999 43.529999 38.370541 27111700
2/19/2015 43.18 43.529999 43.049999 43.5 38.34409 27603400
2/20/2015 43.509998 43.880001 43.290001 43.860001 38.66143 29721100
2/23/2015 43.700001 44.189999 43.650002 44.150002 38.917053 32518800
2/24/2015 44.150002 44.299999 43.919998 44.09 38.864162 25271700
2/25/2015 43.950001 44.09 43.799999 43.990002 38.77602 29759800
2/26/2015 43.990002 44.23 43.889999 44.060001 38.83773 28957300
2/27/2015 44.130001 44.200001 43.66 43.849998 38.652615 33807700
3/2/2015 43.669998 44.189999 43.549999 43.880001 38.679062 31924000
3/3/2015 43.560001 43.830002 43.09 43.279999 38.150173 31748600
3/4/2015 43.009998 43.209999 42.880001 43.060001 37.956245 25748700
3/5/2015 43.07 43.240002 42.82 43.110001 38.000328 23193500
3/6/2015 43 43.110001 42.150002 42.360001 37.339218 36248800
3/9/2015 42.189999 43.130001 42.189999 42.849998 37.771141 32108000
3/10/2015 42.349998 42.709999 42.029999 42.029999 37.048344 39159700
3/11/2015 42.310001 42.369999 41.84 41.98 37.004261 32215300
3/12/2015 41.330002 41.650002 40.860001 41.02 36.158043 59992500
3/13/2015 40.700001 41.470001 40.610001 41.380001 36.475368 58007700
3/16/2015 41.470001 41.639999 41.279999 41.560001 36.634041 35273500
3/17/2015 41.369999 41.830002 41.150002 41.700001 36.757446 31673400
3/18/2015 41.43 42.830002 41.330002 42.5 37.462612 44194800
3/19/2015 42.259998 42.59 42.220001 42.290001 37.277512 33879100
3/20/2015 42.560001 42.98 42.490002 42.880001 37.797585 71904500
3/23/2015 42.880001 43.130001 42.779999 42.860001 37.779957 26246100
3/24/2015 42.779999 43.169998 42.75 42.900002 37.81522 25513300
3/25/2015 42.919998 42.93 41.439999 41.459999 36.545895 43469900
3/26/2015 41.220001 41.610001 40.919998 41.209999 36.325523 37495600
3/27/2015 41.119999 41.43 40.830002 40.970001 36.113964 34401400
3/30/2015 41.099998 41.540001 40.91 40.959999 36.105156 35049700
3/31/2015 40.779999 41.029999 40.540001 40.66 35.840714 34887200
4/1/2015 40.599998 40.759998 40.310001 40.720001 35.893597 36865300
4/2/2015 40.66 40.740002 40.119999 40.290001 35.514565 37487500
4/6/2015 40.34 41.779999 40.18 41.549999 36.625229 39223700
4/7/2015 41.610001 41.91 41.310001 41.529999 36.60759 28809400
4/8/2015 41.459999 41.689999 41.040001 41.419998 36.510628 24753400
4/9/2015 41.25 41.619999 41.25 41.48 36.563526 25723900
4/10/2015 41.630001 41.950001 41.41 41.720001 36.775082 28022000
4/13/2015 41.400002 42.060001 41.389999 41.759998 36.810326 30276700
4/14/2015 41.799999 42.029999 41.389999 41.650002 36.713375 24244400
4/15/2015 41.759998 42.459999 41.68 42.259998 37.251064 27343600
4/16/2015 41.950001 42.34 41.82 42.16 37.162922 22509700
4/17/2015 41.669998 41.740002 41.16 41.619999 36.68692 42387600
4/20/2015 41.73 43.169998 41.68 42.91 37.824032 46057700
4/21/2015 43 43.150002 42.529999 42.639999 37.586021 26013800
4/22/2015 42.669998 43.130001 42.549999 42.990002 37.894547 25064300
4/23/2015 42.889999 43.610001 42.799999 43.34 38.203056 46309500
4/24/2015 45.66 48.139999 45.650002 47.869999 42.196133 130933700
4/27/2015 47.23 48.130001 47.220001 48.029999 42.337166 59248200
4/28/2015 47.779999 49.209999 47.700001 49.16 43.333241 60730800
4/29/2015 48.720001 49.310001 48.5 49.060001 43.24509 47804600
4/30/2015 48.700001 49.540001 48.599998 48.639999 42.874874 64725500
5/1/2015 48.580002 48.880001 48.400002 48.66 42.892494 38937300
5/4/2015 48.369999 48.869999 48.18 48.240002 42.522289 34039500
5/5/2015 47.82 48.16 47.310001 47.599998 41.95813 50369200
5/6/2015 47.57 47.77 46.02 46.279999 40.794598 52433000
5/7/2015 46.27 47.09 46.16 46.700001 41.164818 32971700
5/8/2015 47.549999 47.98 47.52 47.75 42.090355 35364900
5/11/2015 47.549999 47.91 47.369999 47.369999 41.755398 24609400
5/12/2015 46.849998 47.68 46.419998 47.349998 41.737778 29928300
5/13/2015 48.189999 48.32 47.57 47.630001 41.984577 34184600
5/14/2015 48.029999 48.82 48.029999 48.720001 42.945389 32980900
5/15/2015 48.869999 48.91 48.049999 48.299999 42.575169 28642700
5/18/2015 47.98 48.220001 47.610001 48.009998 42.319538 24136500
5/19/2015 47.560001 47.810001 47.18 47.580002 42.213066 28574800
5/20/2015 47.389999 47.93 47.27 47.580002 42.213066 25047900
5/21/2015 47.279999 47.599998 47.009998 47.419998 42.071117 22410700
5/22/2015 47.299999 47.349998 46.82 46.900002 41.609779 25720600
5/26/2015 46.830002 46.880001 46.189999 46.59 41.334747 29581900
5/27/2015 46.82 47.77 46.619999 47.610001 42.239685 27335600
5/28/2015 47.5 48.02 47.389999 47.450001 42.097748 19283700
5/29/2015 47.43 47.57 46.59 46.860001 41.574284 36519600
6/1/2015 47.060001 47.77 46.619999 47.23 41.902546 28837300
6/2/2015 46.93 47.349998 46.619999 46.919998 41.627525 21498300
6/3/2015 47.369999 47.740002 46.82 46.849998 41.565434 28002200
6/4/2015 46.790001 47.16 46.200001 46.360001 41.130695 27745500
6/5/2015 46.310001 46.52 45.84 46.139999 40.935505 25438100
6/8/2015 46.299999 46.43 45.669998 45.73 40.571758 22121600
6/9/2015 45.759998 45.939999 45.459999 45.650002 40.50079 24406100
6/10/2015 45.790001 46.830002 45.689999 46.610001 41.352501 28417400
6/11/2015 46.66 46.919998 46.130001 46.439999 41.201672 27347800
6/12/2015 46.220001 46.470001 45.900002 45.970001 40.784687 23931000
6/15/2015 45.450001 45.650002 45.02 45.48 40.349945 33254500
6/16/2015 45.349998 46.240002 45.299999 45.830002 40.660477 27070300
6/17/2015 45.73 46.07 45.360001 45.970001 40.784687 28704100
6/18/2015 46.220001 46.799999 46.169998 46.720001 41.450089 32658300
6/19/2015 46.790001 46.830002 45.990002 46.099998 40.900021 63837000
6/22/2015 46.330002 46.720001 46.16 46.23 41.015347 20318100
6/23/2015 46.130001 46.279999 45.619999 45.91 40.731445 25896500
6/24/2015 45.669998 46.25 45.549999 45.639999 40.491898 34890900
6/25/2015 46.029999 46.060001 45.5 45.650002 40.50079 20616000
6/26/2015 45.650002 46.279999 45.029999 45.259998 40.154762 49835300
6/29/2015 45.040001 45.23 44.360001 44.369999 39.365162 34081700
6/30/2015 44.709999 44.720001 43.939999 44.150002 39.169975 35945400
7/1/2015 44.459999 45.23 44.099998 44.450001 39.436142 28343900
7/2/2015 44.48 44.75 44.060001 44.400002 39.391777 21752000
7/6/2015 43.959999 44.48 43.950001 44.389999 39.382908 23034000
7/7/2015 44.34 44.490002 43.32 44.299999 39.303062 36435800
7/8/2015 44.439999 44.900002 44.029999 44.240002 39.249821 39785900
7/9/2015 44.75 45.220001 44.5 44.52 39.498249 32424700
7/10/2015 45.009998 45.139999 44.57 44.610001 39.578083 25465800
7/13/2015 44.98 45.619999 44.950001 45.540001 40.403183 28178300
7/14/2015 45.450001 45.959999 45.310001 45.619999 40.474167 22880300
7/15/2015 45.68 45.889999 45.43 45.759998 40.598358 26629600
7/16/2015 46.009998 46.689999 45.970001 46.66 41.396843 26271700
7/17/2015 46.549999 46.779999 46.259998 46.619999 41.361359 29467100
7/20/2015 46.650002 47.130001 46.439999 46.919998 41.627525 30631900
7/21/2015 46.779999 47.330002 46.48 47.279999 41.946915 42781900
7/22/2015 45.439999 46.93 45.200001 45.540001 40.403183 59152400
7/23/2015 45.27 46.23 45.099998 46.110001 40.908878 33934000
7/24/2015 45.91 46.32 45.799999 45.939999 40.758068 32333200
7/27/2015 45.939999 46.009998 45.25 45.349998 40.234604 39701400
7/28/2015 45.580002 45.639999 44.790001 45.34 40.225754 34328900
7/29/2015 45.400002 46.779999 45.259998 46.290001 41.068584 40945900
7/30/2015 46.259998 47.400002 45.93 46.880001 41.592033 39777900
7/31/2015 47.290001 47.369999 46.5 46.700001 41.432343 31201500
8/3/2015 46.98 47 46.450001 46.810001 41.529934 24125900
8/4/2015 46.75 47.709999 46.68 47.540001 42.177582 33403900
8/5/2015 47.98 48.41 47.540001 47.580002 42.213066 26959700
8/6/2015 47.709999 47.77 46.330002 46.619999 41.361359 27368000
8/7/2015 46.389999 46.779999 46.259998 46.740002 41.467827 19163000
8/10/2015 46.950001 47.490002 46.84 47.330002 41.991264 23079900
8/11/2015 46.82 46.939999 45.900002 46.41 41.175045 29237400
8/12/2015 46.189999 46.900002 45.709999 46.740002 41.467827 30181400
8/13/2015 47.060001 47.099998 46.490002 46.73 41.458954 22627200
8/14/2015 46.529999 47.099998 46.52 47 41.698502 21473400
8/17/2015 46.810001 47.450001 46.57 47.32 41.982395 21099700
8/18/2015 46.84 47.43 46.700001 47.27 42.2146 23574100
8/19/2015 46.779999 47.080002 46.299999 46.610001 41.625183 31485500
8/20/2015 46.07 46.470001 45.66 45.66 40.776787 36238200
8/21/2015 45.299999 45.48 43.07 43.07 38.463779 70053100
8/24/2015 40.450001 42.689999 39.720001 41.68 37.222439 88753700
8/25/2015 42.57 43.240002 40.389999 40.470001 36.14183 70616600
8/26/2015 42.009998 42.84 41.060001 42.709999 38.142281 63408000
8/27/2015 43.23 43.950001 42.93 43.900002 39.205017 50943200
8/28/2015 43.400002 44.150002 43.389999 43.93 39.231804 28246700
8/31/2015 43.560001 43.93 43.099998 43.52 38.865643 34441700
9/1/2015 42.169998 42.59 41.66 41.82 37.347462 49688900
9/2/2015 42.360001 43.380001 41.880001 43.360001 38.722763 37671500
9/3/2015 43.41 43.98 43.279999 43.5 38.847786 28285200
9/4/2015 42.810001 43.040001 42.200001 42.610001 38.052979 37138800
9/8/2015 43.299999 44 43.200001 43.889999 39.196079 32469800
9/9/2015 44.209999 44.400002 42.91 43.07 38.463779 33469500
9/10/2015 43.119999 43.790001 42.75 43.290001 38.660248 31366600
9/11/2015 43.139999 43.59 42.939999 43.48 38.829937 27132500
 9/14/2015 43.43 43.439999 42.860001 43.040001 38.436981 23656000
9/15/2015 43.189999 44.290001 43.080002 43.98 39.276459 28882200
9/16/2015 43.970001 44.380001 43.84 44.299999 39.562233 23372200
9/17/2015 44.290001 45 44.080002 44.25 39.517578 32768200
9/18/2015 43.5 43.990002 43.330002 43.48 38.829937 63143700
9/21/2015 43.619999 44.470001 43.599998 44.110001 39.392548 26177200
9/22/2015 43.380001 44.049999 43.310001 43.900002 39.205017 28085900
9/23/2015 43.93 44.169998 43.509998 43.869999 39.178226 17145200
9/24/2015 43.450001 44.130001 43.27 43.91 39.213951 27905600
9/25/2015 44.48 44.73 43.759998 43.939999 39.240742 29384600
9/28/2015 43.830002 44.09 43.209999 43.290001 38.660248 27613800
9/29/2015 43.369999 43.57 43.049999 43.439999 38.794205 32763600
9/30/2015 43.880001 44.299999 43.66 44.259998 39.526516 34958900
10/1/2015 44.75 44.75 43.75 44.610001 39.839077 28657900
10/2/2015 44.27 45.57 43.919998 45.57 40.696407 41839000
10/5/2015 45.75 46.889999 45.700001 46.630001 41.643051 34369300
10/6/2015 46.330002 47.18 46.220001 46.75 41.750217 27017200
10/7/2015 47.099998 47.349998 45.950001 46.799999 41.794868 27711500
10/8/2015 46.560001 47.52 46.5 47.450001 42.375347 33772700
10/9/2015 47.450001 47.540001 46.919998 47.110001 42.07172 28600600
10/12/2015 46.98 47.07 46.5 47 41.973469 19769100
10/13/2015 46.560001 47.130001 46.560001 46.889999 41.875244 19987800
10/14/2015 46.650002 47.099998 46.529999 46.68 41.687695 24697800
10/15/2015 47.009998 47.029999 46.529999 47.009998 41.982395 27189400
10/16/2015 47.02 47.540001 46.900002 47.509998 42.428925 26450300
10/19/2015 47.419998 47.880001 47.02 47.619999 42.527172 29387600
10/20/2015 47.439999 47.810001 47.02 47.77 42.661133 30802200
10/21/2015 47.919998 47.990002 47.110001 47.200001 42.152081 25144300
10/22/2015 47.529999 48.950001 47.09 48.029999 42.893318 56637100
10/23/2015 52.299999 54.07 52.25 52.869999 47.215691 135227100
10/26/2015 52.529999 54.32 52.5 54.25 48.44812 64633300
10/27/2015 53.990002 54.369999 53.580002 53.689999 47.947998 50999900
10/28/2015 53.540001 53.98 52.860001 53.98 48.206982 47000800
10/29/2015 53.540001 53.830002 53.220001 53.360001 47.653286 30202100
10/30/2015 53.32 53.990002 52.619999 52.639999 47.010296 46619800
11/2/2015 52.849998 53.360001 52.619999 53.240002 47.546127 30285000
11/3/2015 52.93 54.389999 52.900002 54.150002 48.358807 36596900
11/4/2015 54.18 54.880001 54.060001 54.400002 48.582069 37087800
11/5/2015 54.490002 54.700001 54 54.380001 48.564209 31468500
11/6/2015 54.09 54.98 53.959999 54.919998 49.046452 32851200
11/9/2015 54.549999 54.869999 53.560001 54.16 48.367725 32513100
11/10/2015 54.07 54.130001 53.27 53.509998 47.787247 55283700
11/11/2015 53.700001 54.200001 53.459999 53.650002 47.912281 36516300
11/12/2015 53.48 53.98 53.189999 53.32 47.617561 35361100
11/13/2015 53.07 53.290001 52.529999 52.84 47.188911 36848200
11/16/2015 53.080002 53.889999 52.849998 53.77 48.01944 32165200
11/17/2015 53.169998 53.529999 52.849998 52.970001 47.623852 31551300
11/18/2015 53 53.98 52.98 53.849998 48.415039 29710000
11/19/2015 53.990002 54.66 53.779999 53.939999 48.495953 28149200
11/20/2015 54.25 54.299999 53.27 54.189999 48.720718 37147600
11/23/2015 54.25 54.459999 53.75 54.189999 48.720718 28235900
11/24/2015 53.919998 54.439999 53.580002 54.25 48.774673 24600000
11/25/2015 54.09 54.23 53.689999 53.689999 48.271175 21005100
11/27/2015 53.799999 54.080002 53.790001 53.93 48.486954 9009100
11/30/2015 54.540001 54.959999 54 54.349998 48.864574 56241400
12/1/2015 54.41 55.23 54.299999 55.220001 49.646763 39952800
12/2/2015 55.32 55.959999 55.060001 55.209999 49.637775 47274900
12/3/2015 55.490002 55.77 53.93 54.200001 48.729717 38627800
12/4/2015 54.119999 56.23 54.099998 55.91 50.267132 43963700
12/7/2015 55.790001 55.970001 55.290001 55.810001 50.177216 30709800
12/8/2015 55.470001 56.099998 54.990002 55.790001 50.159237 32878000
12/9/2015 55.369999 55.869999 54.509998 54.98 49.430984 36373200
12/10/2015 55.389999 55.66 55.009998 55.27 49.691723 31775800
12/11/2015 54.709999 55.099998 54.009998 54.060001 48.603848 39549500
12/14/2015 54.330002 55.209999 53.68 55.139999 49.574841 46768900
12/15/2015 55.66 55.900002 55.09 55.200001 49.628777 39843000
12/16/2015 55.540001 56.25 54.759998 56.130001 50.464916 37503300
12/17/2015 56.360001 56.790001 55.529999 55.700001 50.078316 41280900
12/18/2015 55.77 56 54.029999 54.130001 48.666759 84684200
12/21/2015 54.880001 55.349998 54.23 54.830002 49.296127 37246300
12/22/2015 54.990002 55.48 54.5 55.349998 49.763641 28322200
12/23/2015 55.700001 55.880001 55.439999 55.82 50.186203 27279800
12/24/2015 55.860001 55.959999 55.43 55.669998 50.051342 9558500
12/28/2015 55.349998 55.950001 54.98 55.950001 50.303089 22458300
12/29/2015 56.290001 56.849998 56.060001 56.549999 50.842537 27731400
12/30/2015 56.470001 56.779999 56.290001 56.310001 50.626755 21704500
12/31/2015 56.040001 56.189999 55.419998 55.48 49.880524 27334100
1/4/2016 54.32 54.799999 53.389999 54.799999 49.26915 53778000
1/5/2016 54.93 55.389999 54.540001 55.049999 49.493919 34079700
1/6/2016 54.32 54.400002 53.639999 54.049999 48.594849 39518900
1/7/2016 52.700001 53.490002 52.07 52.169998 46.904594 56564900
1/8/2016 52.369999 53.279999 52.150002 52.330002 47.048443 48754000
1/11/2016 52.509998 52.849998 51.459999 52.299999 47.021477 36943800
1/12/2016 52.759998 53.099998 52.060001 52.779999 47.453022 36095500
1/13/2016 53.799999 54.07 51.299999 51.639999 46.428093 66883600
1/14/2016 52 53.419998 51.57 53.110001 47.749718 52381900
1/15/2016 51.310001 51.970001 50.34 50.990002 45.843685 71820700
1/19/2016 51.48 51.68 50.060001 50.560001 45.457088 43564500
1/20/2016 49.98 51.380001 49.099998 50.790001 45.663868 63273000
1/21/2016 51 51.580002 50.299999 50.48 45.385166 40191200
1/22/2016 51.41 52.330002 51.259998 52.290001 47.012482 37555800
1/25/2016 51.939999 52.650002 51.650002 51.790001 46.562946 34707700
1/26/2016 51.790001 52.439999 51.549999 52.169998 46.904594 28900800
1/27/2016 52.009998 52.200001 51.02 51.220001 46.050476 36775200
1/28/2016 51.860001 52.209999 51.25 52.060001 46.805698 62513800
1/29/2016 54.73 55.09 54 55.09 49.529877 83611700
2/1/2016 54.880001 55.09 54.5 54.709999 49.188236 44208500
2/2/2016 54.169998 54.259998 52.650002 53 47.650826 56313800
2/3/2016 53.25 53.389999 51.259998 52.16 46.895603 57559800
2/4/2016 52.099998 52.810001 51.369999 52 46.751747 46987100
2/5/2016 51.939999 52 49.560001 50.16 45.097446 62009000
2/8/2016 49.549999 49.57 48.189999 49.41 44.423149 59290500
2/9/2016 49.02 50.240002 48.669998 49.279999 44.306271 46740500
2/10/2016 49.889999 50.389999 49.52 49.709999 44.692875 38237000
2/11/2016 48.68 50.110001 48.509998 49.689999 44.6749 48878600
2/12/2016 50.25 50.68 49.75 50.5 45.403141 34243300
2/16/2016 50.900002 51.09 50.130001 51.09 46.263393 37291200
2/17/2016 51.490002 52.77 51.450001 52.419998 47.467739 40789000
2/18/2016 52.330002 52.950001 52.099998 52.189999 47.259476 27176000
2/19/2016 51.970001 52.279999 51.529999 51.82 46.924435 33559100
2/22/2016 52.279999 53 52.279999 52.650002 47.676022 25008300
2/23/2016 52.34 52.369999 50.98 51.18 46.344898 28895300
2/24/2016 50.689999 51.5 50.200001 51.360001 46.507889 33014500
2/25/2016 51.73 52.099998 50.610001 52.099998 47.177971 26939500
2/26/2016 52.599998 52.68 51.099998 51.299999 46.453552 35975900
2/29/2016 51.349998 51.650002 50.66 50.880001 46.073235 31654000
3/1/2016 50.970001 52.59 50.919998 52.580002 47.612644 33024500
3/2/2016 52.41 52.959999 52.16 52.950001 47.947674 29289900
3/3/2016 52.970001 52.970001 51.779999 52.349998 47.404354 24427800
3/4/2016 52.400002 52.450001 51.709999 52.029999 47.114594 33034200
3/7/2016 51.560001 51.799999 50.580002 51.029999 46.209061 38407800
3/8/2016 50.799999 52.130001 50.599998 51.650002 46.770489 33835100
3/9/2016 51.889999 52.849998 51.860001 52.84 47.848072 28251600
3/10/2016 52.93 52.939999 51.16 52.049999 47.13269 38387800
3/11/2016 53 53.07 52.380001 53.07 48.056332 32275700
3/14/2016 52.709999 53.59 52.630001 53.169998 48.146889 24083600
3/15/2016 52.75 53.59 52.740002 53.59 48.527222 21104800
3/16/2016 53.450001 54.599998 53.400002 54.349998 49.215416 31691700
3/17/2016 54.209999 55 54 54.66 49.496117 28223900
3/18/2016 54.919998 54.970001 53.450001 53.490002 48.436657 67625500
3/21/2016 53.25 53.93 52.93 53.860001 48.771717 23925700
3/22/2016 53.610001 54.25 53.459999 54.07 48.961868 23124100
3/23/2016 54.110001 54.240002 53.740002 53.970001 48.871311 20129000
3/24/2016 53.84 54.330002 53.73 54.209999 49.088646 19950000
3/28/2016 54.209999 54.290001 53.330002 53.540001 48.481941 17025100
3/29/2016 53.66 54.860001 53.450001 54.709999 49.541401 23924300
3/30/2016 54.93 55.639999 54.900002 55.049999 49.849281 23008300
3/31/2016 54.950001 55.59 54.860001 55.23 50.012276 26360500
4/1/2016 55.049999 55.610001 54.57 55.57 50.320156 24399200
4/4/2016 55.43 55.66 55 55.43 50.193382 18928800
4/5/2016 55.189999 55.299999 54.459999 54.560001 49.405575 19272300
4/6/2016 54.360001 55.200001 54.209999 55.119999 49.912666 21188700
4/7/2016 54.869999 54.91 54.23 54.459999 49.315018 19225100
4/8/2016 54.669998 55.279999 54.32 54.419998 49.278793 22167200
4/11/2016 54.490002 55.150002 54.299999 54.310001 49.179192 21414200
4/12/2016 54.369999 54.779999 53.759998 54.650002 49.487072 24944300
4/13/2016 55.119999 55.439999 54.889999 55.349998 50.120941 20818000
4/14/2016 55.220001 55.580002 55.07 55.360001 50.129986 20877100
4/15/2016 55.299999 55.919998 55.110001 55.650002 50.392597 28793800
4/18/2016 55.490002 56.59 55.209999 56.459999 51.126072 23786000
4/19/2016 56.630001 56.77 55.68 56.389999 51.062683 29596800
4/20/2016 56.290001 56.5 55.490002 55.59 50.338268 36195700
4/21/2016 55.799999 56.23 55.419998 55.779999 50.510315 38909100
4/22/2016 51.91 52.43 50.77 51.779999 46.88821 126834100
4/25/2016 51.779999 52.130001 51.630001 52.110001 47.187035 33226900
4/26/2016 52.259998 52.349998 51.09 51.439999 46.580322 33532600
4/27/2016 51.48 51.5 50.549999 50.939999 46.127567 43369300
4/28/2016 50.619999 50.77 49.560001 49.900002 45.185825 43134800
4/29/2016 49.349998 50.25 49.349998 49.869999 45.158646 48411700
5/2/2016 50 50.75 49.779999 50.610001 45.828739 33114500
5/3/2016 50.34 50.41 49.599998 49.779999 45.077156 26460200
5/4/2016 49.84 50.060001 49.459999 49.869999 45.158646 24257600
5/5/2016 49.869999 50.299999 49.73 49.939999 45.222031 25390700
5/6/2016 49.919998 50.389999 49.66 50.389999 45.629528 24787300
5/9/2016 50.490002 50.59 50 50.07 45.339752 17951600
5/10/2016 50.330002 51.099998 50.189999 51.02 46.200016 22891000
5/11/2016 51.130001 51.779999 51 51.049999 46.227177 24039100
5/12/2016 51.200001 51.810001 50.919998 51.509998 46.643719 24102800
5/13/2016 51.439999 51.900002 51.040001 51.080002 46.254333 22592300
5/16/2016 50.799999 51.959999 50.75 51.830002 46.933487 20032000
5/17/2016 51.720001 51.73 50.360001 50.509998 46.058094 27803500
5/18/2016 50.48 51.139999 50.299999 50.810001 46.331646 24907500
5/19/2016 50.470001 50.619999 49.82 50.32 45.884838 23842400
5/20/2016 50.48 51.220001 50.400002 50.619999 46.158405 23905800
5/23/2016 50.599998 50.68 49.98 50.029999 45.620396 26118700
5/24/2016 50.700001 51.709999 50.400002 51.59 47.042915 34757900
5/25/2016 51.919998 52.490002 51.790001 52.119999 47.526199 24040200
5/26/2016 51.93 51.98 51.360001 51.889999 47.31646 24335200
5/27/2016 51.919998 52.32 51.77 52.32 47.708565 17721400
5/31/2016 52.259998 53 52.080002 53 48.328636 37653100
6/1/2016 52.439999 52.950001 52.439999 52.849998 48.191837 25324800
6/2/2016 52.639999 52.740002 51.84 52.48 47.854462 22840800
6/3/2016 52.380001 52.419998 51.599998 51.790001 47.225285 23368300
6/6/2016 51.990002 52.349998 51.889999 52.130001 47.535309 18243300
6/7/2016 52.240002 52.73 52.099998 52.099998 47.507954 20866800
6/8/2016 52.02 52.439999 51.869999 52.040001 47.453251 21149400
6/9/2016 52 52 51.490002 51.619999 47.070255 20305700
6/10/2016 51.049999 52.049999 51.040001 51.48 46.942608 25833200
6/13/2016 49.580002 50.720001 49.060001 50.139999 45.720707 83217800
6/14/2016 49.900002 50.099998 49.57 49.830002 45.438042 42577100
6/15/2016 49.779999 50.119999 49.689999 49.689999 45.310368 33757600
6/16/2016 49.52 50.470001 49.509998 50.389999 45.948677 31188600
6/17/2016 50.41 50.43 49.82 50.130001 45.711597 45710500
6/20/2016 50.639999 50.830002 50.029999 50.07 45.656883 35607900
6/21/2016 50.200001 51.43 50.16 51.189999 46.678162 34097800
6/22/2016 51.080002 51.459999 50.950001 50.990002 46.495785 28816800
6/23/2016 51.279999 52.060001 51.150002 51.91 47.334709 29028800
6/24/2016 49.810001 50.939999 49.52 49.830002 45.438042 133503000
6/27/2016 49.099998 49.150002 48.040001 48.43 44.161438 50216300
6/28/2016 48.919998 49.470001 48.669998 49.439999 45.082409 38140700
6/29/2016 49.91 50.720001 49.799999 50.540001 46.085457 31304000
6/30/2016 50.720001 51.299999 50.5 51.169998 46.659931 28527800
7/1/2016 51.130001 51.720001 51.07 51.16 46.650806 21400400
7/5/2016 50.830002 51.279999 50.740002 51.169998 46.659931 24806400
7/6/2016 50.779999 51.540001 50.389999 51.380001 46.851421 28167500
7/7/2016 51.419998 51.610001 51.07 51.380001 46.851421 19585200
7/8/2016 51.73 52.360001 51.549999 52.299999 47.690327 28391000
7/11/2016 52.5 52.830002 52.470001 52.59 47.954765 22269200
7/12/2016 52.939999 53.400002 52.790001 53.209999 48.520115 27317600
7/13/2016 53.560001 53.860001 53.18 53.509998 48.793686 25356800
7/14/2016 53.84 53.990002 53.580002 53.740002 49.003418 24545500
7/15/2016 53.950001 54 53.209999 53.700001 48.966942 32024400
7/18/2016 53.700001 54.34 53.549999 53.959999 49.204018 31433900
7/19/2016 53.709999 53.900002 52.93 53.09 48.410698 53336500
7/20/2016 56.150002 56.84 55.529999 55.91 50.982155 89893300
7/21/2016 55.98 56.23 55.759998 55.799999 50.88184 32776700
7/22/2016 56.080002 56.630001 55.779999 56.57 51.583981 32157200
7/25/2016 56.470001 56.740002 56.259998 56.73 51.729866 25610600
7/26/2016 56.52 57.290001 56.509998 56.759998 51.757229 28079000
7/27/2016 56.610001 56.799999 56.110001 56.189999 51.237461 32327500
7/28/2016 56 56.369999 55.720001 56.209999 51.255692 37550400
7/29/2016 56.259998 56.759998 56.049999 56.68 51.684277 30558700
8/1/2016 56.599998 56.75 56.139999 56.580002 51.593098 26003400
8/2/2016 56.849998 56.900002 56.310001 56.580002 51.593098 35122000
8/3/2016 56.68 57.110001 56.490002 56.970001 51.94873 22075600
8/4/2016 56.799999 57.52 56.669998 57.389999 52.331696 26587700
8/5/2016 57.650002 58.209999 57.450001 57.959999 52.851463 29335200
8/8/2016 58.060001 58.09 57.779999 58.060001 52.942654 19473500
8/9/2016 58.169998 58.5 58.02 58.200001 53.070309 16920700
8/10/2016 58.16 58.32 57.82 58.02 52.906166 15756900
8/11/2016 58.029999 58.450001 58.029999 58.299999 53.161491 18162300
8/12/2016 58.029999 58.189999 57.619999 57.939999 52.833221 21655200
8/15/2016 58.009998 58.5 57.959999 58.119999 52.99736 19283900
8/16/2016 57.610001 57.619999 57.27 57.439999 52.703732 20523500
8/17/2016 57.540001 57.68 57.23 57.560001 52.81385 18856400
8/18/2016 57.419998 57.700001 57.27 57.599998 52.850552 14214300
8/19/2016 57.43 57.73 57.200001 57.619999 52.8689 17271000
8/22/2016 57.599998 57.75 57.259998 57.669998 52.914772 15221900
8/23/2016 57.900002 58.18 57.849998 57.889999 53.116638 18732400
8/24/2016 57.799999 58.040001 57.720001 57.950001 53.171692 18151500
8/25/2016 57.880001 58.290001 57.779999 58.169998 53.37355 18552600
8/26/2016 58.279999 58.700001 57.689999 58.029999 53.245087 20971200
8/29/2016 58.18 58.599998 58.099998 58.099998 53.309315 16417200
8/30/2016 57.98 58.189999 57.610001 57.889999 53.116638 16930200
8/31/2016 57.650002 57.799999 57.299999 57.459999 52.722084 20860300
9/1/2016 57.009998 57.82 57.009998 57.59 52.841385 26075400
9/2/2016 57.669998 58.189999 57.419998 57.669998 52.914772 18900500
9/6/2016 57.779999 57.799999 57.209999 57.610001 52.859722 16278400
9/7/2016 57.470001 57.84 57.41 57.66 52.905602 17493400
9/8/2016 57.630001 57.790001 57.18 57.43 52.694572 20146100
9/9/2016 56.790001 57.52 56.209999 56.209999 51.575165 35113900
9/12/2016 56 57.209999 55.610001 57.049999 52.345894 29303000
9/13/2016 56.5 56.650002 56.049999 56.529999 51.868767 30130200
9/14/2016 56.389999 56.630001 56.029999 56.259998 51.621037 24062500
9/15/2016 56.150002 57.349998 55.98 57.189999 52.474358 26847000
9/16/2016 57.630001 57.630001 56.75 57.25 52.529411 44607000
9/19/2016 57.27 57.75 56.849998 56.93 52.235794 20937100
9/20/2016 57.349998 57.349998 56.75 56.810001 52.125694 17384000
 9/21/2016 57.509998 57.849998 57.080002 57.759998 52.99736 33707300
9/22/2016 57.919998 58 57.630001 57.82 53.05241 19822200
9/23/2016 57.869999 57.91 57.380001 57.43 52.694572 19955300
9/26/2016 57.080002 57.139999 56.830002 56.900002 52.208279 21688700
9/27/2016 56.93 58.060001 56.68 57.950001 53.171692 28065100
9/28/2016 57.880001 58.060001 57.669998 58.029999 53.245087 20536400
9/29/2016 57.810001 58.169998 57.209999 57.400002 52.667042 25463500
9/30/2016 57.57 57.77 57.34 57.599998 52.850552 29910800
10/3/2016 57.41 57.549999 57.060001 57.419998 52.68539 19189500
10/4/2016 57.27 57.599998 56.970001 57.240002 52.520229 20085900
10/5/2016 57.290001 57.959999 57.259998 57.639999 52.88726 16726400
10/6/2016 57.740002 57.860001 57.279999 57.740002 52.979015 16212600
10/7/2016 57.849998 57.98 57.419998 57.799999 53.034058 20089000
10/10/2016 57.91 58.389999 57.869999 58.040001 53.254272 18196500
10/11/2016 57.889999 58.02 56.889999 57.189999 52.474358 26497400
10/12/2016 57.110001 57.27 56.400002 57.110001 52.400955 22177500
10/13/2016 56.700001 57.299999 56.32 56.919998 52.226624 25313700
10/14/2016 57.119999 57.740002 57.119999 57.419998 52.68539 27402500
10/17/2016 57.360001 57.459999 56.869999 57.220001 52.501884 23830000
10/18/2016 57.529999 57.950001 57.41 57.66 52.905602 19149500
10/19/2016 57.470001 57.84 57.400002 57.529999 52.786324 22878400
10/20/2016 57.5 57.52 56.66 57.25 52.529411 49455600
10/21/2016 60.279999 60.450001 59.490002 59.66 54.740692 80032200
10/24/2016 59.939999 61 59.93 61 55.9702 54067000
10/25/2016 60.849998 61.369999 60.799999 60.990002 55.961021 35137200
10/26/2016 60.810001 61.200001 60.470001 60.630001 55.630714 29911600
10/27/2016 60.610001 60.830002 60.09 60.099998 55.144417 28479900
10/28/2016 60.009998 60.52 59.580002 59.869999 54.933376 33574700
10/31/2016 60.16 60.419998 59.919998 59.919998 54.979252 26434700
11/1/2016 59.970001 60.02 59.25 59.799999 54.869152 24533000
11/2/2016 59.82 59.93 59.299999 59.43 54.529663 22147000
11/3/2016 59.529999 59.639999 59.110001 59.209999 54.327797 21600400
11/4/2016 58.650002 59.279999 58.52 58.709999 53.869026 28697000
11/7/2016 59.779999 60.52 59.779999 60.419998 55.438023 31664800
11/8/2016 60.549999 60.779999 60.150002 60.470001 55.483898 22935400
11/9/2016 60 60.59 59.200001 60.169998 55.208645 49632500
11/10/2016 60.48 60.490002 57.630001 58.700001 53.859848 57822400
11/11/2016 58.23 59.119999 58.009998 59.02 54.153465 38767800
11/14/2016 59.02 59.080002 57.279999 58.119999 53.327671 41328400
11/15/2016 58.330002 59.490002 58.32 58.869999 54.380737 35904100
11/16/2016 58.939999 59.66 58.810001 59.650002 55.101265 27332500
11/17/2016 60.41 60.950001 59.970001 60.639999 56.015766 32132700
11/18/2016 60.779999 61.139999 60.299999 60.349998 55.747879 27686300
11/21/2016 60.5 60.970001 60.419998 60.860001 56.218983 19652600
11/22/2016 60.98 61.259998 60.810001 61.119999 56.459167 23206700
11/23/2016 61.009998 61.099998 60.25 60.400002 55.794064 21848900
11/25/2016 60.299999 60.529999 60.130001 60.529999 55.914143 8409600
11/28/2016 60.34 61.02 60.209999 60.610001 55.988056 20732600
11/29/2016 60.650002 61.41 60.52 61.09 56.431446 22366700
11/30/2016 60.860001 61.18 60.220001 60.259998 55.664742 34655400
12/1/2016 60.110001 60.150002 58.939999 59.200001 54.68557 34542100
12/2/2016 59.080002 59.470001 58.799999 59.25 54.731773 25515700
12/5/2016 59.700001 60.59 59.560001 60.220001 55.627796 23552700
12/6/2016 60.43 60.459999 59.799999 59.950001 55.378376 19907000
12/7/2016 60.009998 61.380001 59.799999 61.369999 56.69009 30809000
12/8/2016 61.299999 61.580002 60.84 61.009998 56.357552 21220800
12/9/2016 61.18 61.990002 61.130001 61.970001 57.244354 27349400
12/12/2016 61.82 62.299999 61.720001 62.169998 57.429089 20198100
12/13/2016 62.5 63.419998 62.240002 62.98 58.177326 35718900
12/14/2016 63 63.450001 62.529999 62.68 57.9002 30352700
12/15/2016 62.700001 63.150002 62.299999 62.580002 57.807823 27669900
12/16/2016 62.950001 62.950001 62.119999 62.299999 57.549179 42453100
12/19/2016 62.560001 63.77 62.419998 63.619999 58.76852 34338200
12/20/2016 63.689999 63.799999 63.029999 63.540001 58.694614 26028400
12/21/2016 63.43 63.700001 63.119999 63.540001 58.694614 17096300
12/22/2016 63.84 64.099998 63.41 63.549999 58.703865 22176600
12/23/2016 63.450001 63.540001 62.799999 63.240002 58.417492 12403800
12/27/2016 63.209999 64.07 63.209999 63.279999 58.454441 11763200
12/28/2016 63.400002 63.400002 62.830002 62.990002 58.186562 14653300
12/29/2016 62.860001 63.200001 62.73 62.900002 58.103416 10250600
12/30/2016 62.959999 62.990002 62.029999 62.139999 57.401371 25579900
1/3/2017 62.790001 62.84 62.130001 62.580002 57.807823 20694100
1/4/2017 62.48 62.75 62.119999 62.299999 57.549179 21340000
1/5/2017 62.189999 62.66 62.029999 62.299999 57.549179 24876000
1/6/2017 62.299999 63.150002 62.040001 62.84 58.048 19922900
1/9/2017 62.759998 63.080002 62.540001 62.639999 57.863247 20382700
1/10/2017 62.73 63.07 62.279999 62.619999 57.844772 18593000
1/11/2017 62.610001 63.23 62.43 63.189999 58.371311 21517300
1/12/2017 63.060001 63.400002 61.950001 62.610001 57.835541 20968200
1/13/2017 62.619999 62.869999 62.349998 62.700001 57.918671 19422300
1/17/2017 62.68 62.700001 62.029999 62.529999 57.761627 20664000
1/18/2017 62.669998 62.700001 62.119999 62.5 57.733932 19670100
1/19/2017 62.240002 62.98 62.200001 62.299999 57.549179 18451700
1/20/2017 62.669998 62.82 62.369999 62.740002 57.955631 30213500
1/23/2017 62.700001 63.119999 62.57 62.959999 58.15884 23097600
1/24/2017 63.200001 63.740002 62.939999 63.52 58.676147 24672900
1/25/2017 63.950001 64.099998 63.450001 63.68 58.823936 23672700
1/26/2017 64.120003 64.540001 63.549999 64.269997 59.368954 43554600
1/27/2017 65.389999 65.910004 64.889999 65.779999 60.763798 44818000
1/30/2017 65.690002 65.790001 64.800003 65.129997 60.163368 31651400
1/31/2017 64.860001 65.150002 64.260002 64.650002 59.719982 25270500
2/1/2017 64.360001 64.620003 63.470001 63.580002 58.731567 39671500
2/2/2017 63.25 63.41 62.75 63.169998 58.352829 45827000
2/3/2017 63.5 63.700001 63.07 63.68 58.823936 30301800
2/6/2017 63.5 63.650002 63.139999 63.639999 58.786991 19796400
2/7/2017 63.740002 63.779999 63.23 63.43 58.593006 20277200
2/8/2017 63.57 63.810001 63.220001 63.34 58.509865 18096400
2/9/2017 63.52 64.440002 63.32 64.059998 59.174961 22644400
2/10/2017 64.25 64.300003 63.98 64 59.119534 18170700
2/13/2017 64.239998 64.860001 64.129997 64.720001 59.784637 22920100
2/14/2017 64.410004 64.720001 64.019997 64.57 60.007675 23108400
2/15/2017 64.5 64.57 64.160004 64.529999 59.970497 17005200
2/16/2017 64.739998 65.239998 64.440002 64.519997 59.961208 20546300
2/17/2017 64.470001 64.690002 64.300003 64.620003 60.054146 21248800
2/21/2017 64.610001 64.949997 64.449997 64.489998 59.933327 20655900
2/22/2017 64.330002 64.389999 64.050003 64.360001 59.812515 19292700
2/23/2017 64.419998 64.730003 64.190002 64.620003 60.054146 20273100
2/24/2017 64.529999 64.800003 64.139999 64.620003 60.054146 21796800
2/27/2017 64.540001 64.540001 64.050003 64.230003 59.691715 15871500
2/28/2017 64.080002 64.199997 63.759998 63.98 59.459362 23239800
3/1/2017 64.129997 64.989998 64.019997 64.940002 60.35154 26937500
3/2/2017 64.690002 64.75 63.880001 64.010002 59.48724 24539600
3/3/2017 63.990002 64.279999 63.619999 64.25 59.710278 18135900
3/6/2017 63.970001 64.559998 63.810001 64.269997 59.72887 18750300
3/7/2017 64.190002 64.779999 64.190002 64.400002 59.849686 18521000
3/8/2017 64.260002 65.080002 64.25 64.989998 60.397987 21510900
3/9/2017 65.190002 65.199997 64.480003 64.730003 60.156376 19846800
3/10/2017 65.110001 65.260002 64.75 64.93 60.342251 19538200
3/13/2017 65.010002 65.190002 64.57 64.709999 60.137783 20100000
3/14/2017 64.529999 64.550003 64.150002 64.410004 59.858974 14280200
3/15/2017 64.550003 64.919998 64.25 64.75 60.174957 24833800
3/16/2017 64.75 64.760002 64.300003 64.639999 60.072731 20674300
3/17/2017 64.910004 65.239998 64.68 64.870003 60.286484 49219700
3/20/2017 64.910004 65.18 64.720001 64.93 60.342251 14598100
3/21/2017 65.190002 65.5 64.129997 64.209999 59.673111 26640500
3/22/2017 64.120003 65.139999 64.120003 65.029999 60.435181 20680000
3/23/2017 64.940002 65.239998 64.769997 64.870003 60.286484 19269200
3/24/2017 65.360001 65.449997 64.760002 64.980003 60.38871 22617100
3/27/2017 64.629997 65.220001 64.349998 65.099998 60.500233 18614700
3/28/2017 64.959999 65.470001 64.650002 65.290001 60.676792 20080400
3/29/2017 65.120003 65.5 64.949997 65.470001 60.844093 13618400
3/30/2017 65.419998 65.980003 65.360001 65.709999 61.06712 15122800
3/31/2017 65.650002 66.190002 65.449997 65.860001 61.206535 21040300
4/3/2017 65.809998 65.940002 65.190002 65.550003 60.918434 20400900
4/4/2017 65.389999 65.809998 65.279999 65.730003 61.085716 12997400
4/5/2017 66.300003 66.349998 65.440002 65.559998 60.927715 21448600
4/6/2017 65.599998 66.059998 65.480003 65.730003 61.085716 18103500
4/7/2017 65.849998 65.959999 65.440002 65.68 61.039257 14108500
4/10/2017 65.610001 65.82 65.360001 65.529999 60.899834 17952700
4/11/2017 65.599998 65.610001 64.849998 65.480003 60.853394 18791500
4/12/2017 65.419998 65.510002 65.110001 65.230003 60.62104 17108500
4/13/2017 65.290001 65.860001 64.949997 64.949997 60.360817 17896500
4/17/2017 65.040001 65.489998 65.010002 65.480003 60.853394 16689300
4/18/2017 65.330002 65.709999 65.160004 65.389999 60.769737 15155600
4/19/2017 65.650002 65.75 64.889999 65.040001 60.444469 26992800
4/20/2017 65.459999 65.75 65.139999 65.5 60.87196 22299500
4/21/2017 65.669998 66.699997 65.449997 66.400002 61.708378 32522600
4/24/2017 67.480003 67.660004 67.099998 67.529999 62.758541 29770000
4/25/2017 67.900002 68.040001 67.599998 67.919998 63.120968 30242700
4/26/2017 68.080002 68.309998 67.620003 67.830002 63.037327 26190800
4/27/2017 68.150002 68.379997 67.580002 68.269997 63.446251 34971000
4/28/2017 68.910004 69.139999 67.690002 68.459999 63.622814 39548800
5/1/2017 68.68 69.550003 68.5 69.410004 64.505692 31954400
5/2/2017 69.709999 69.709999 69.129997 69.300003 64.403488 23906100
5/3/2017 69.379997 69.379997 68.709999 69.080002 64.199013 28928000
5/4/2017 69.029999 69.080002 68.639999 68.809998 63.948082 21749400
5/5/2017 68.900002 69.029999 68.489998 69 64.124664 19128800
5/8/2017 68.970001 69.050003 68.419998 68.940002 64.068916 18566100
5/9/2017 68.860001 69.279999 68.68 69.040001 64.16185 22858400
5/10/2017 68.989998 69.559998 68.919998 69.309998 64.412758 17977800
5/11/2017 68.360001 68.730003 68.120003 68.459999 63.622814 28789400
5/12/2017 68.610001 68.610001 68.040001 68.379997 63.54847 18714100
5/15/2017 68.139999 68.480003 67.57 68.43 63.594948 31530300
5/16/2017 68.230003 69.440002 68.160004 69.410004 64.875458 34956000
5/17/2017 68.889999 69.099998 67.43 67.480003 63.071518 30548800
5/18/2017 67.400002 68.129997 67.139999 67.709999 63.286499 25201300
5/19/2017 67.5 68.099998 67.43 67.690002 63.267811 26961100
5/22/2017 67.889999 68.5 67.5 68.449997 63.978161 16237600
5/23/2017 68.720001 68.75 68.379997 68.68 64.19313 15425800
5/24/2017 68.870003 68.879997 68.449997 68.769997 64.277237 14593900
5/25/2017 68.970001 69.879997 68.910004 69.620003 65.071724 21854100
5/26/2017 69.800003 70.220001 69.519997 69.959999 65.389511 19827900
5/30/2017 69.790001 70.410004 69.769997 70.410004 65.810127 17072800
5/31/2017 70.529999 70.739998 69.809998 69.839996 65.277351 30436400
6/1/2017 70.239998 70.610001 69.449997 70.099998 65.520348 21603600
6/2/2017 70.440002 71.860001 70.239998 71.760002 67.071915 34770300
6/5/2017 71.970001 72.889999 71.809998 72.279999 67.557938 33316800
6/6/2017 72.300003 72.620003 72.269997 72.519997 67.782265 31511100
6/7/2017 72.639999 72.769997 71.949997 72.389999 67.660744 22301800
6/8/2017 72.510002 72.519997 71.5 71.949997 67.249496 24588300
6/9/2017 72.040001 72.080002 68.589996 70.32 65.725983 49187400
6/12/2017 69.25 69.940002 68.129997 69.779999 65.22126 47761700
6/13/2017 70.019997 70.82 69.959999 70.650002 66.034424 25258600
6/14/2017 70.910004 71.099998 69.43 70.269997 65.679253 25510700
6/15/2017 69.269997 70.209999 68.800003 69.900002 65.33342 26068700
6/16/2017 69.730003 70.029999 69.220001 70 65.42688 48345100
6/19/2017 70.5 70.940002 70.349998 70.870003 66.240067 23798300
6/20/2017 70.82 70.870003 69.870003 69.910004 65.342781 21512200
6/21/2017 70.209999 70.620003 69.940002 70.269997 65.679253 19891100
6/22/2017 70.540001 70.589996 69.709999 70.260002 65.669922 22965700
6/23/2017 70.089996 71.25 69.919998 71.209999 66.557854 27617300
6/26/2017 71.400002 71.709999 70.440002 70.529999 65.922264 19607000
6/27/2017 70.110001 70.18 69.18 69.209999 64.688515 25215100
6/28/2017 69.209999 69.839996 68.790001 69.800003 65.239967 25806200
6/29/2017 69.379997 69.489998 68.089996 68.489998 64.015533 28918700
6/30/2017 68.779999 69.379997 68.739998 68.93 64.426796 24161100
7/3/2017 69.330002 69.599998 68.019997 68.169998 63.716465 16165500
7/5/2017 68.260002 69.440002 68.220001 69.080002 64.567001 21176300
7/6/2017 68.269997 68.779999 68.120003 68.57 64.090309 21117600
7/7/2017 68.699997 69.839996 68.699997 69.459999 64.922188 16878300
7/10/2017 69.459999 70.25 69.199997 69.980003 65.408211 15014500
7/11/2017 70 70.68 69.75 69.989998 65.417534 17460000
7/12/2017 70.690002 71.279999 70.550003 71.150002 66.501762 17750900
7/13/2017 71.5 72.040001 71.309998 71.769997 67.081261 20269800
7/14/2017 72.239998 73.269997 71.959999 72.779999 68.025291 25868100
7/17/2017 72.800003 73.449997 72.720001 73.349998 68.558037 21803900
7/18/2017 73.089996 73.389999 72.660004 73.300003 68.511314 26435300
7/19/2017 73.5 74.040001 73.449997 73.860001 69.034714 22416200
7/20/2017 74.18 74.300003 73.279999 74.220001 69.371201 42361000
7/21/2017 73.449997 74.290001 73.169998 73.790001 68.969315 46717100
7/24/2017 73.529999 73.75 73.129997 73.599998 68.791695 21394800
7/25/2017 73.800003 74.309998 73.5 74.190002 69.34317 22018700
7/26/2017 74.339996 74.379997 73.809998 74.050003 69.212318 16252200
7/27/2017 73.760002 74.419998 72.32 73.160004 68.380455 36844200
7/28/2017 72.669998 73.309998 72.540001 73.040001 68.268311 18306700
7/31/2017 73.300003 73.440002 72.410004 72.699997 67.950493 23600100
8/1/2017 73.099998 73.419998 72.489998 72.580002 67.838356 22132300
8/2/2017 72.550003 72.559998 71.440002 72.260002 67.539246 26499200
8/3/2017 72.190002 72.440002 71.849998 72.150002 67.436447 18214400
8/4/2017 72.400002 73.040001 72.239998 72.68 67.931808 22579000
8/7/2017 72.800003 72.900002 72.260002 72.400002 67.670105 18705700
8/8/2017 72.089996 73.129997 71.75 72.790001 68.034637 22044600
8/9/2017 72.25 72.510002 72.050003 72.470001 67.735535 22213400
8/10/2017 71.900002 72.190002 71.349998 71.410004 66.744781 24734500
8/11/2017 71.610001 72.699997 71.279999 72.5 67.763565 21443700
8/14/2017 73.059998 73.720001 72.949997 73.589996 68.782356 20096600
8/15/2017 73.589996 73.589996 73.040001 73.220001 68.801163 19181400
8/16/2017 73.339996 74.099998 73.169998 73.650002 69.2052 18150400
8/17/2017 73.580002 73.870003 72.400002 72.400002 68.03064 22977500
8/18/2017 72.269997 72.839996 71.93 72.489998 68.115204 18761500
8/21/2017 72.470001 72.480003 71.699997 72.150002 67.795731 17734800
8/22/2017 72.349998 73.239998 72.349998 73.160004 68.744774 14343700
8/23/2017 72.959999 73.150002 72.529999 72.720001 68.331329 13766500
8/24/2017 72.739998 72.860001 72.07 72.690002 68.303131 17098300
8/25/2017 72.860001 73.349998 72.480003 72.82 68.425308 12794300
8/28/2017 73.059998 73.089996 72.550003 72.830002 68.434677 14569700
8/29/2017 72.25 73.160004 72.050003 73.050003 68.641411 11478400
8/30/2017 73.010002 74.209999 72.830002 74.010002 69.543472 16897800
8/31/2017 74.029999 74.959999 73.800003 74.769997 70.257614 27652800
9/1/2017 74.709999 74.739998 73.639999 73.940002 69.477699 21736200
9/5/2017 73.339996 73.889999 72.980003 73.610001 69.167625 21556000
9/6/2017 73.739998 74.040001 73.349998 73.400002 68.970291 16535800
9/7/2017 73.68 74.599998 73.599998 74.339996 69.853554 17471200
9/8/2017 74.330002 74.440002 73.839996 73.980003 69.515282 14703800
9/11/2017 74.309998 74.940002 74.309998 74.760002 70.248215 17910400
9/12/2017 74.760002 75.239998 74.370003 74.68 70.173042 14394900
9/13/2017 74.93 75.230003 74.550003 75.209999 70.671059 13380800
9/14/2017 75 75.489998 74.519997 74.769997 70.257614 15733900
9/15/2017 74.830002 75.389999 74.07 75.309998 70.765022 38578400
9/18/2017 75.230003 75.970001 75.040001 75.160004 70.624092 23307000
9/19/2017 75.209999 75.709999 75.010002 75.440002 70.887177 16093300
9/20/2017 75.349998 75.550003 74.309998 74.940002 70.417358 21587900
9/21/2017 75.110001 75.239998 74.110001 74.209999 69.731407 19186100
9/22/2017 73.989998 74.510002 73.849998 74.410004 69.919342 14111400
9/25/2017 74.089996 74.25 72.919998 73.260002 68.838737 24149200
9/26/2017 73.669998 73.809998 72.989998 73.260002 68.838737 18019600
9/27/2017 73.550003 74.169998 73.169998 73.849998 69.39315 19565100
9/28/2017 73.540001 73.970001 73.309998 73.870003 69.411926 10883800
 9/29/2017 73.940002 74.540001 73.879997 74.489998 69.994499 17079100
10/2/2017 74.709999 75.010002 74.300003 74.610001 70.107277 15304800
10/3/2017 74.669998 74.879997 74.190002 74.260002 69.778374 12190400
10/4/2017 74.089996 74.720001 73.709999 74.690002 70.182442 13317700
10/5/2017 75.220001 76.120003 74.959999 75.970001 71.385201 21195300
10/6/2017 75.669998 76.029999 75.540001 76 71.413376 13959800
10/9/2017 75.970001 76.550003 75.860001 76.290001 71.685883 11386500
10/10/2017 76.330002 76.629997 76.139999 76.290001 71.685883 13944500
10/11/2017 76.360001 76.459999 75.949997 76.419998 71.808037 15388900
10/12/2017 76.489998 77.290001 76.370003 77.120003 72.465797 16876500
10/13/2017 77.589996 77.870003 77.290001 77.489998 72.813438 15335700
10/16/2017 77.419998 77.809998 77.349998 77.650002 72.963806 12380100
10/17/2017 77.470001 77.620003 77.25 77.589996 72.907417 16824000
10/18/2017 77.669998 77.849998 77.370003 77.610001 72.926224 13300700
10/19/2017 77.57 77.93 77.349998 77.910004 73.208099 15092800
10/20/2017 78.32 78.970001 78.220001 78.809998 74.053795 22866400
10/23/2017 78.989998 79.339996 78.760002 78.830002 74.072571 20627200
10/24/2017 78.900002 79.199997 78.459999 78.860001 74.100777 17517200
10/25/2017 78.580002 79.099998 78.010002 78.629997 73.884651 20410800
10/26/2017 79.199997 79.419998 78.75 78.760002 74.006813 32120700
10/27/2017 84.370003 86.199997 83.610001 83.809998 78.752029 71066700
10/30/2017 83.699997 84.330002 83.110001 83.889999 78.827225 31756700
10/31/2017 84.360001 84.360001 83.110001 83.18 78.160072 27086600
11/1/2017 83.68 83.760002 82.879997 83.18 78.160072 22307400
11/2/2017 83.349998 84.459999 83.120003 84.050003 78.977562 23992900
11/3/2017 84.080002 84.540001 83.400002 84.139999 79.062126 17633500
11/6/2017 84.199997 84.699997 84.080002 84.470001 79.372231 19860900
11/7/2017 84.769997 84.900002 83.93 84.269997 79.184303 17939700
11/8/2017 84.139999 84.610001 83.830002 84.559998 79.456787 18034200
11/9/2017 84.110001 84.269997 82.900002 84.089996 79.01516 21178400
11/10/2017 83.790001 84.099998 83.230003 83.870003 78.808441 19397800
11/13/2017 83.660004 83.940002 83.459999 83.93 78.864792 14196900
11/14/2017 83.5 84.099998 82.980003 84.050003 78.977562 18801300
11/15/2017 83.470001 83.690002 82.690002 82.980003 78.363739 19383100
11/16/2017 83.099998 83.419998 82.940002 83.199997 78.571472 20962800
11/17/2017 83.120003 83.120003 82.239998 82.400002 77.815994 22079000
11/20/2017 82.400002 82.589996 82.25 82.529999 77.938751 16315000
11/21/2017 82.739998 83.839996 82.739998 83.720001 79.062546 21237500
11/22/2017 83.830002 83.900002 83.040001 83.110001 78.486496 20553100
11/24/2017 83.010002 83.43 82.779999 83.260002 78.628128 7425600
11/27/2017 83.309998 83.980003 83.300003 83.870003 79.204216 18265200
11/28/2017 84.07 85.059998 84.019997 84.879997 80.15802 21926000
11/29/2017 84.709999 84.919998 83.18 83.339996 78.703705 27381100
11/30/2017 83.510002 84.519997 83.339996 84.169998 79.487503 33054600
12/1/2017 83.599998 84.809998 83.220001 84.260002 79.57251 29532100
12/4/2017 84.419998 84.43 80.699997 81.080002 76.569427 39094900
12/5/2017 81.339996 82.68 80.980003 81.589996 77.051041 26152300
12/6/2017 81.550003 83.139999 81.43 82.779999 78.174843 26162100
12/7/2017 82.540001 82.800003 82 82.489998 77.90097 23184500
12/8/2017 83.629997 84.580002 83.330002 84.160004 79.478081 24489100
12/11/2017 84.290001 85.370003 84.120003 85.230003 80.488548 22857900
12/12/2017 85.309998 86.050003 85.080002 85.580002 80.819084 23924100
12/13/2017 85.739998 86 85.169998 85.349998 80.601891 22062700
12/14/2017 85.43 85.870003 84.529999 84.690002 79.978584 19306000
12/15/2017 85.260002 87.089996 84.879997 86.849998 82.018433 53936700
12/18/2017 87.120003 87.5 86.230003 86.379997 81.57457 22283800
12/19/2017 86.349998 86.349998 85.269997 85.830002 81.055168 23524800
12/20/2017 86.199997 86.300003 84.709999 85.519997 80.762421 23674900
12/21/2017 86.050003 86.099998 85.400002 85.5 80.74353 17990700
12/22/2017 85.400002 85.629997 84.919998 85.510002 80.752975 14145800
12/26/2017 85.309998 85.529999 85.029999 85.400002 80.649101 9891200
12/27/2017 85.650002 85.980003 85.220001 85.709999 80.941841 14678000
12/28/2017 85.900002 85.93 85.550003 85.720001 80.951279 10594300
12/29/2017 85.629997 86.050003 85.5 85.540001 80.781311 18717400
1/2/2018 86.129997 86.309998 85.5 85.949997 81.168488 22483800
1/3/2018 86.059998 86.510002 85.970001 86.349998 81.546242 26061400
1/4/2018 86.589996 87.660004 86.57 87.110001 82.263969 21912000
1/5/2018 87.660004 88.410004 87.43 88.190002 83.283882 23407100
1/8/2018 88.199997 88.580002 87.599998 88.279999 83.368874 22113000
1/9/2018 88.650002 88.730003 87.860001 88.220001 83.312218 19484300
1/10/2018 87.860001 88.190002 87.410004 87.82 82.934456 18652200
1/11/2018 88.129997 88.129997 87.239998 88.080002 83.179985 17808900
1/12/2018 88.669998 89.779999 88.449997 89.599998 84.61544 24271500
1/16/2018 90.099998 90.790001 88.010002 88.349998 83.434982 36599700
1/17/2018 89.080002 90.279999 88.75 90.139999 85.125412 25621200
1/18/2018 89.800003 90.669998 89.660004 90.099998 85.087624 24159700
1/19/2018 90.139999 90.610001 89.660004 90 84.993195 36875000
1/22/2018 90 91.620003 89.739998 91.610001 86.513626 23601600
1/23/2018 91.900002 92.300003 91.540001 91.900002 86.787483 23412800
1/24/2018 92.550003 93.43 91.580002 91.82 86.711929 33277500
1/25/2018 92.470001 93.239998 91.93 92.330002 87.193581 26383200
1/26/2018 93.120003 94.059998 92.580002 94.059998 88.827316 29172200
1/29/2018 95.139999 95.449997 93.720001 93.919998 88.695107 31569900
1/30/2018 93.300003 93.660004 92.099998 92.739998 87.580765 38635100
1/31/2018 93.75 95.400002 93.510002 95.010002 89.724472 48756300
2/1/2018 94.790001 96.07 93.580002 94.260002 89.016205 47227900
 2/2/2018 93.639999 93.970001 91.5 91.779999 86.674171 47867800
2/5/2018 90.559998 93.239998 88 88 83.104462 51031500
2/6/2018 86.889999 91.480003 85.25 91.330002 86.249199 67998600
2/7/2018 90.489998 91.769997 89.199997 89.610001 84.624878 41107600
2/8/2018 89.709999 89.879997 84.760002 85.010002 80.280792 55628700
2/9/2018 86.300003 88.93 83.830002 88.18 83.274437 63499100
2/12/2018 88.739998 89.779999 87.93 89.129997 84.17157 35720300
2/13/2018 88.93 90 87.800003 89.830002 84.832642 26407700
2/14/2018 88.510002 90.989998 88.410004 90.809998 86.16095 34960900
2/15/2018 91.209999 92.720001 90.620003 92.660004 87.916283 27823900
2/16/2018 92.449997 93.5 91.800003 92 87.290039 30596900
2/20/2018 91.480003 93.059998 91.010002 92.720001 87.973206 30911700
2/21/2018 92.980003 93.360001 91.489998 91.489998 86.806145 26922500
2/22/2018 92.050003 92.730003 91.360001 91.730003 87.033882 24392800
2/23/2018 93.599998 94.07 92.360001 94.059998 89.244568 26329200
2/26/2018 94.400002 95.449997 94.25 95.419998 90.53495 30199800
2/27/2018 95.739998 95.839996 94.199997 94.199997 89.377426 25869100
2/28/2018 94.839996 95.709999 93.629997 93.769997 88.969414 31167300
3/1/2018 93.989998 94.57 91.839996 92.849998 88.096535 37135600
3/2/2018 91.580002 93.150002 90.860001 93.050003 88.286301 32830400
3/5/2018 92.339996 94.269997 92.260002 93.639999 88.846077 23901600
3/6/2018 94.339996 94.489998 92.940002 93.32 88.542473 22175800
3/7/2018 93.160004 93.940002 92.43 93.860001 89.05481 26716100
3/8/2018 94.269997 95.099998 93.769997 94.43 89.595642 25887800
3/9/2018 95.290001 96.540001 95 96.540001 91.597633 36937300
3/12/2018 96.5 97.209999 96.040001 96.769997 91.815842 26073700
3/13/2018 97 97.239998 93.970001 94.410004 89.576683 35387800
3/14/2018 95.120003 95.410004 93.5 93.849998 89.045341 32132000
3/15/2018 93.529999 94.580002 92.830002 94.18 89.358452 27611000
3/16/2018 94.68 95.379997 93.919998 94.599998 89.756958 49081300
3/19/2018 93.739998 93.900002 92.110001 92.889999 88.134491 33344100
3/20/2018 93.050003 93.769997 93 93.129997 88.362206 23075200
3/21/2018 92.93 94.050003 92.209999 92.480003 87.745468 24457100
3/22/2018 91.269997 91.75 89.660004 89.790001 85.193207 38604700
3/23/2018 89.5 90.459999 87.080002 87.18 82.716812 44068900
3/26/2018 90.610001 94 90.400002 93.779999 88.97892 56396800
3/27/2018 94.940002 95.139999 88.510002 89.470001 84.88958 56569000
3/28/2018 89.82 91.230003 88.870003 89.389999 84.813667 52501100
3/29/2018 90.18 92.290001 88.400002 91.269997 86.597404 45867500
4/2/2018 90.470001 90.879997 87.510002 88.519997 83.988228 48515400
4/3/2018 89.580002 90.050003 87.889999 89.709999 85.117279 37213800
4/4/2018 87.849998 92.760002 87.730003 92.330002 87.603157 35560000
4/5/2018 92.440002 93.07 91.400002 92.379997 87.650589 29771900
 4/6/2018 91.489998 92.459999 89.480003 90.230003 85.610672 38026000
4/9/2018 91.040001 93.169998 90.620003 90.769997 86.123009 31533900
4/10/2018 92.389999 93.279999 91.639999 92.879997 88.124992 26812000
4/11/2018 92.010002 93.290001 91.480003 91.860001 87.157219 24872100
4/12/2018 92.43 94.160004 92.43 93.580002 88.789162 26758900
4/13/2018 94.050003 94.18 92.440002 93.080002 88.314766 23346100
4/16/2018 94.07 94.660004 93.419998 94.169998 89.348953 20288100
4/17/2018 95 96.540001 94.879997 96.07 91.151703 26771000
4/18/2018 96.220001 96.720001 95.519997 96.440002 91.502747 21043300
4/19/2018 96.440002 97.07 95.339996 96.110001 91.189636 23552500
4/20/2018 95.910004 96.110001 94.050003 95 90.136467 31154400
4/23/2018 95.739998 96.290001 94.629997 95.349998 90.468544 22331800
4/24/2018 96.239998 96.470001 92.410004 93.120003 88.352722 34524800
4/25/2018 93.300003 93.300003 90.279999 92.309998 87.58419 33729300
4/26/2018 93.550003 95.150002 93.099998 94.260002 89.434349 42529000
4/27/2018 97.599998 97.900002 93.910004 95.82 90.914474 48272800
4/30/2018 96.330002 96.400002 93.150002 93.519997 88.732239 41523600
5/1/2018 93.209999 95.290001 92.790001 95 90.136467 31408900
5/2/2018 94.989998 95.169998 93.190002 93.510002 88.722755 27471000
5/3/2018 92.959999 94.93 92.449997 94.07 89.254066 31142500
5/4/2018 93.32 95.370003 92.919998 95.160004 90.288269 22531300
5/7/2018 95.169998 96.709999 95.099998 96.220001 91.293991 24242000
5/8/2018 95.849998 96.160004 95.059998 95.809998 90.904999 23484600
5/9/2018 96.010002 96.970001 95.050003 96.940002 91.977165 27327400
5/10/2018 97.459999 97.949997 97.050003 97.910004 92.897499 22388100
5/11/2018 97.800003 97.870003 97.040001 97.699997 92.698242 16778300
5/14/2018 97.919998 98.690002 97.309998 98.029999 93.011353 19454100
5/15/2018 97.239998 97.849998 96.339996 97.32 92.337692 24594000
5/16/2018 97.360001 97.400002 96.620003 97.150002 92.57592 17384700
5/17/2018 96.760002 97.540001 95.830002 96.18 91.651581 17246700
5/18/2018 96.010002 96.93 96.010002 96.360001 91.82312 17865800
5/21/2018 97 98.010002 96.800003 97.599998 93.004745 19422500
5/22/2018 97.68 98.169998 97.199997 97.5 92.909439 15441200
5/23/2018 96.709999 98.730003 96.32 98.660004 94.014839 21251200
5/24/2018 98.730003 98.940002 96.809998 98.309998 93.681305 26649300
5/25/2018 98.300003 98.980003 97.860001 98.360001 93.728951 18363900
5/29/2018 97.839996 98.879997 97.230003 98.010002 93.395439 28671000
5/30/2018 98.309998 99.25 97.910004 98.949997 94.291183 22158500
5/31/2018 99.290001 99.989998 98.610001 98.839996 94.186356 34140900
6/1/2018 99.279999 100.860001 99.169998 100.790001 96.044556 28655600
6/4/2018 101.260002 101.860001 100.849998 101.669998 96.883118 27281600
6/5/2018 102 102.330002 101.529999 102.190002 97.378647 23514400
6/6/2018 102.480003 102.599998 101.900002 102.489998 97.664513 21122900
 6/7/2018 102.650002 102.690002 100.379997 100.879997 96.130295 28232200
6/8/2018 101.089996 101.949997 100.540001 101.629997 96.844994 22165100
6/11/2018 101.010002 101.589996 100.669998 101.050003 96.29232 23490900
6/12/2018 101.099998 101.449997 100.75 101.309998 96.540062 18325200
6/13/2018 101.720001 102.010002 100.559998 100.849998 96.101715 29492900
6/14/2018 101.650002 102.029999 101 101.419998 96.644875 25691800
6/15/2018 101.510002 101.529999 100.07 100.129997 95.415611 65738600
6/18/2018 100.010002 101.110001 99.419998 100.860001 96.111244 23586000
6/19/2018 99.650002 101 99.5 100.860001 96.111244 28653100
6/20/2018 101.370003 102.519997 101.120003 101.870003 97.0737 26180800
6/21/2018 102.080002 102.459999 100.879997 101.139999 96.378075 23198200
6/22/2018 100.410004 100.769997 99.629997 100.410004 95.682449 38923100
6/25/2018 100 100.110001 97.300003 98.389999 93.757523 35433300
6/26/2018 98.82 100.080002 98.75 99.080002 94.415047 26897200
6/27/2018 99.580002 100.019997 97.400002 97.540001 92.947548 31298400
6/28/2018 97.379997 99.110001 97.260002 98.629997 93.986244 26650700
6/29/2018 98.93 99.910004 98.330002 98.610001 93.967178 28053200
7/2/2018 98.099998 100.059998 98 100.010002 95.301277 19564500
7/3/2018 100.480003 100.629997 98.940002 99.050003 94.386459 14670300
7/5/2018 99.5 99.919998 99.029999 99.760002 95.063042 18977400
7/6/2018 99.889999 101.43 99.669998 101.160004 96.397125 19234600
7/9/2018 101.650002 102.25 101.25 101.849998 97.054649 18212000
7/10/2018 102 102.510002 101.860001 102.120003 97.311928 19293100
7/11/2018 101.150002 102.339996 101.099998 101.980003 97.178528 19644600
7/12/2018 102.769997 104.410004 102.730003 104.190002 99.284485 24335900
7/13/2018 104.370003 105.599998 104.089996 105.43 100.466087 24635200
7/16/2018 105.400002 105.82 104.519997 104.910004 99.970581 21786900
7/17/2018 104.610001 106.5 104.32 105.949997 100.961594 25901700
7/18/2018 105.940002 106.050003 104.720001 105.120003 100.17067 29493900
7/19/2018 104.93 105.309998 103.889999 104.400002 99.484581 40171600
7/20/2018 108.080002 108.199997 106.080002 106.269997 101.266525 56004000
7/23/2018 106.300003 108.139999 106.129997 107.970001 102.886505 29707000
7/24/2018 108.57 108.82 107.260002 107.660004 102.591087 26316600
7/25/2018 107.959999 111.150002 107.599998 110.830002 105.611824 30702100
7/26/2018 110.739998 111 109.5 109.620003 104.458809 31372100
7/27/2018 110.18 110.18 106.139999 107.68 102.610153 37005300
7/30/2018 107.190002 107.529999 104.760002 105.370003 100.408897 34668300
7/31/2018 106.489998 106.720001 105.379997 106.080002 101.085487 27655200
8/1/2018 106.029999 106.449997 105.419998 106.279999 101.276077 23628700
8/2/2018 105.400002 108.089996 104.839996 107.57 102.505302 26104300
8/3/2018 107.800003 108.050003 106.82 108.040001 102.953186 18659600
8/6/2018 108.120003 108.419998 107.559998 108.129997 103.038956 20265900
8/7/2018 108.559998 109.099998 108.169998 108.879997 103.753647 16080200
 8/8/2018 109.330002 109.75 108.760002 109.489998 104.334923 15487500
8/9/2018 109.709999 110.160004 109.599998 109.669998 104.506439 13677200
8/10/2018 109.419998 109.690002 108.379997 109 103.867996 18183700
8/13/2018 109.239998 109.580002 108.099998 108.209999 103.115196 18472500
8/14/2018 108.559998 109.75 108.040001 109.559998 104.401611 16788300
8/15/2018 108.489998 108.989998 106.82 107.660004 102.985878 29982800
8/16/2018 108.300003 108.860001 107.300003 107.639999 102.966751 21384300
8/17/2018 107.360001 107.900002 106.690002 107.580002 102.909363 18061500
8/20/2018 107.510002 107.900002 106.480003 106.870003 102.230186 17914200
8/21/2018 106.919998 107.349998 105.849998 105.980003 101.378822 22881900
8/22/2018 105.849998 107.339996 105.779999 107.059998 102.411934 18000600
8/23/2018 107.150002 108.18 106.870003 107.559998 102.890221 18167700
8/24/2018 107.669998 108.559998 107.559998 108.400002 103.693764 17234000
8/27/2018 109.269997 109.639999 108.510002 109.599998 104.84166 19662300
8/28/2018 109.940002 110.5 109.790001 110.260002 105.473 19151500
8/29/2018 110.449997 112.029999 110.269997 112.019997 107.156593 20818000
8/30/2018 111.669998 112.610001 111.440002 111.949997 107.08963 22798700
8/31/2018 111.690002 112.779999 111.519997 112.330002 107.453133 23222700
9/4/2018 110.849998 111.959999 110.220001 111.709999 106.860054 22634600
9/5/2018 111.010002 111.419998 108.099998 108.489998 103.779839 32872400
9/6/2018 108.25 108.989998 107.510002 108.739998 104.01899 23477600
9/7/2018 108.230003 108.720001 107.230003 108.209999 103.512009 22498600
9/10/2018 108.839996 109.639999 108.360001 109.379997 104.631203 20727900
9/11/2018 108.900002 111.589996 108.889999 111.239998 106.410454 24301800
9/12/2018 111.43 111.849998 110.510002 111.709999 106.860054 18891100
9/13/2018 112.120003 113.730003 112.120003 112.910004 108.00795 26055600
9/14/2018 113.360001 113.730003 112.440002 113.370003 108.44799 19122300
9/17/2018 113.690002 113.699997 111.860001 112.139999 107.271385 20736500
9/18/2018 112.190002 113.699997 111.720001 113.209999 108.294907 22170900
9/19/2018 113.050003 113.32 111.040001 111.699997 106.850471 21728400
9/20/2018 112.279999 113.800003 111.93 113.57 108.639297 23714500
9/21/2018 114 115.290001 113.510002 114.260002 109.299332 71229700
9/24/2018 113.029999 114.900002 112.220001 114.669998 109.691551 27334500
9/25/2018 114.800003 115.099998 113.75 114.449997 109.481079 22668000
9/26/2018 114.470001 115.059998 113.739998 113.980003 109.031502 19352000
9/27/2018 114.779999 114.910004 114.199997 114.410004 109.442841 19091300
9/28/2018 114.190002 114.57 113.68 114.370003 109.404572 21647800
10/1/2018 114.75 115.68 114.730003 115.610001 110.590736 18883100
10/2/2018 115.300003 115.839996 114.440002 115.150002 110.150688 20787200
10/3/2018 115.419998 116.18 114.93 115.169998 110.16983 16648000
10/4/2018 114.610001 114.760002 111.629997 112.790001 107.893166 34821700
10/5/2018 112.629997 113.169998 110.639999 112.129997 107.26181 29068900
10/8/2018 111.660004 112.029999 109.339996 110.849998 106.037392 29640600
 10/9/2018 111.139999 113.080002 110.800003 112.260002 107.386162 26198600
10/10/2018 111.239998 111.5 105.790001 106.160004 101.551003 61376300
10/11/2018 105.349998 108.93 104.199997 105.910004 101.311874 63904300
10/12/2018 109.010002 111.239998 107.120003 109.57 104.812981 47742100
10/15/2018 108.910004 109.480003 106.949997 107.599998 102.928497 32068100
10/16/2018 109.540001 111.410004 108.949997 111 106.180878 31610200
10/17/2018 111.68 111.809998 109.550003 110.709999 105.903458 26548200
10/18/2018 110.099998 110.529999 107.830002 108.5 103.789421 32506200
10/19/2018 108.93 110.860001 108.209999 108.660004 103.942482 32785500
10/22/2018 109.32 110.540001 108.239998 109.629997 104.870354 26545600
10/23/2018 107.769997 108.970001 105.110001 108.099998 103.406792 43770400
10/24/2018 108.410004 108.489998 101.589996 102.32 97.877731 63897800
10/25/2018 106.550003 109.269997 106.150002 108.300003 103.598099 61646800
10/26/2018 105.690002 108.75 104.760002 106.959999 102.316284 55523100
10/29/2018 108.110001 108.699997 101.629997 103.849998 99.341293 55162000
10/30/2018 103.660004 104.379997 100.110001 103.730003 99.226517 65350900
10/31/2018 105.440002 108.139999 105.389999 106.809998 102.172783 51062400
11/1/2018 107.050003 107.32 105.529999 105.919998 101.321419 33384200
11/2/2018 106.480003 107.32 104.980003 106.160004 101.551003 37680200
11/5/2018 106.370003 107.739998 105.900002 107.510002 102.842407 27922100
11/6/2018 107.379997 108.839996 106.279999 107.720001 103.043282 24340200
11/7/2018 109.440002 112.239998 109.400002 111.959999 107.09919 37901700
11/8/2018 111.800003 112.209999 110.910004 111.75 106.898315 25644100
11/9/2018 110.849998 111.449997 108.760002 109.57 104.812981 32039200
11/12/2018 109.419998 109.959999 106.099998 106.870003 102.230186 33621800
11/13/2018 107.550003 108.739998 106.639999 106.940002 102.297134 35374600
11/14/2018 108.099998 108.260002 104.470001 104.970001 100.846458 39495100
11/15/2018 104.989998 107.800003 103.910004 107.279999 103.065704 38505200
11/16/2018 107.080002 108.879997 106.800003 108.290001 104.036041 33502100
11/19/2018 108.269997 108.559998 103.550003 104.620003 100.510223 44773900
11/20/2018 101.800003 102.970001 99.349998 101.709999 97.714516 64052500
11/21/2018 103.599998 104.43 102.239998 103.110001 99.059532 28130600
11/23/2018 102.169998 103.809998 102 103.07 99.021103 13823100
11/26/2018 104.790001 106.629997 104.580002 106.470001 102.287544 32336200
11/27/2018 106.269997 107.330002 105.360001 107.139999 102.931213 29124500
11/28/2018 107.889999 111.330002 107.860001 111.120003 106.754875 46788500
11/29/2018 110.330002 111.120003 109.029999 110.190002 105.861397 28123200
11/30/2018 110.699997 110.970001 109.360001 110.889999 106.533897 33665600
12/3/2018 113 113.419998 110.730003 112.089996 107.686775 34732800
12/4/2018 111.940002 112.639999 108.209999 108.519997 104.256989 45197000
12/6/2018 105.82 109.239998 105 109.190002 104.900688 49107400
12/7/2018 108.379997 109.449997 104.300003 104.82 100.702362 45044900
12/10/2018 104.800003 107.980003 103.889999 107.589996 103.363564 40801500
12/11/2018 109.800003 110.949997 107.440002 108.589996 104.324249 42381900
12/12/2018 110.889999 111.269997 109.040001 109.080002 104.795021 36183000
12/13/2018 109.580002 110.870003 108.629997 109.449997 105.150467 31333400
12/14/2018 108.25 109.260002 105.5 106.029999 101.864822 47043100
12/17/2018 105.410004 105.800003 101.709999 102.889999 98.848175 56957300
12/18/2018 103.75 104.510002 102.519997 103.970001 99.88575 49319200
12/19/2018 103.650002 106.879997 101.349998 103.690002 99.61676 68198200
12/20/2018 103.050003 104.309998 98.779999 101.510002 97.522369 70334200
12/21/2018 101.629997 103 97.459999 98.230003 94.371246 111242100
12/24/2018 97.68 97.970001 93.980003 94.129997 90.432297 43935200
12/26/2018 95.139999 100.690002 93.959999 100.559998 96.60968 51634800
12/27/2018 99.300003 101.190002 96.400002 101.18 97.205338 49498500
12/28/2018 102.089996 102.410004 99.519997 100.389999 96.446388 38196300
12/31/2018 101.290001 102.400002 100.440002 101.57 97.58004 33173800
1/2/2019 99.550003 101.75 98.940002 101.120003 97.147705 35329300
1/3/2019 100.099998 100.190002 97.199997 97.400002 93.573837 42579100
1/4/2019 99.720001 102.510002 98.93 101.93 97.92588 44060600
1/7/2019 101.639999 103.269997 100.980003 102.059998 98.050781 35656100
1/8/2019 103.040001 103.970001 101.709999 102.800003 98.761711 31514400
1/9/2019 103.860001 104.879997 103.239998 104.269997 100.173965 32280800
1/10/2019 103.220001 103.75 102.379997 103.599998 99.530266 30067600
1/11/2019 103.190002 103.440002 101.639999 102.800003 98.761711 28314200
1/14/2019 101.900002 102.870003 101.260002 102.050003 98.041161 28437100
1/15/2019 102.510002 105.050003 101.879997 105.010002 100.884888 31587600
1/16/2019 105.260002 106.260002 104.959999 105.379997 101.240356 29853900
1/17/2019 105 106.629997 104.760002 106.120003 101.951302 28393000
1/18/2019 107.459999 107.900002 105.910004 107.709999 103.478836 37427600
1/22/2019 106.75 107.099998 104.860001 105.68 101.528572 32371300
1/23/2019 106.120003 107.040001 105.339996 106.709999 102.518105 25874300
1/24/2019 106.860001 107 105.339996 106.199997 102.02813 23164800
1/25/2019 107.239998 107.879997 106.199997 107.169998 102.96003 31225600
1/28/2019 106.260002 106.480003 104.660004 105.080002 100.952148 29476700
1/29/2019 104.879997 104.970001 102.169998 102.940002 98.896202 31490500
1/30/2019 104.620003 106.379997 104.330002 106.379997 102.201088 49471900
1/31/2019 103.800003 105.220001 103.18 104.43 100.327667 55636400
2/1/2019 103.779999 104.099998 102.349998 102.779999 98.742485 35535700
2/4/2019 102.870003 105.800003 102.769997 105.739998 101.586212 31315100
2/5/2019 106.059998 107.269997 105.959999 107.220001 103.00808 27325400
2/6/2019 107 107 105.529999 106.029999 101.864822 20609800
2/7/2019 105.190002 105.589996 104.290001 105.269997 101.134674 29760700
2/8/2019 104.389999 105.779999 104.260002 105.669998 101.518951 21461100
2/11/2019 106.199997 106.580002 104.970001 105.25 101.115463 18914100
2/12/2019 106.139999 107.139999 105.480003 106.889999 102.691032 25056600
2/13/2019 107.5 107.779999 106.709999 106.809998 102.614182 18394900
2/14/2019 106.309998 107.290001 105.660004 106.900002 102.700645 21784700
2/15/2019 107.910004 108.300003 107.360001 108.220001 103.968811 26606900
2/19/2019 107.790001 108.660004 107.779999 108.169998 103.920746 18038500
2/20/2019 107.860001 107.940002 106.290001 107.150002 103.380447 21607700
2/21/2019 106.900002 109.480003 106.870003 109.410004 105.560944 29063200
2/22/2019 110.050003 111.199997 109.82 110.970001 107.066078 27763200
2/25/2019 111.760002 112.18 111.260002 111.589996 107.664253 23750600
2/26/2019 111.260002 113.239998 111.169998 112.360001 108.407173 21536700
2/27/2019 111.690002 112.360001 110.879997 112.169998 108.223846 21487100
2/28/2019 112.040001 112.879997 111.730003 112.029999 108.088776 29083900
3/1/2019 112.889999 113.019997 111.669998 112.529999 108.57119 23501200
3/4/2019 113.019997 113.25 110.800003 112.260002 108.310684 26608000
3/5/2019 112.25 112.389999 111.230003 111.699997 107.770386 19538300
3/6/2019 111.870003 112.660004 111.43 111.75 107.818626 17687000
3/7/2019 111.400002 111.550003 109.870003 110.389999 106.506485 25339000
3/8/2019 109.160004 110.709999 108.800003 110.510002 106.622246 22818400
3/11/2019 110.989998 112.949997 110.980003 112.830002 108.860634 26491600
3/12/2019 112.82 113.989998 112.650002 113.620003 109.622849 26132700
3/13/2019 114.129997 115 113.779999 114.5 110.47187 35513800
3/14/2019 114.540001 115.199997 114.330002 114.589996 110.558701 30763400
3/15/2019 115.339996 117.25 114.589996 115.910004 111.832291 54681100
3/18/2019 116.169998 117.610001 116.050003 117.57 113.433884 31207600
3/19/2019 118.089996 118.440002 116.989998 117.650002 113.51107 37588700
3/20/2019 117.389999 118.75 116.709999 117.519997 113.385635 28113300
3/21/2019 117.139999 120.82 117.089996 120.220001 115.990662 29854400
3/22/2019 119.5 119.589996 117.040001 117.050003 112.932198 33624500
3/25/2019 116.559998 118.010002 116.32 117.660004 113.520721 27067100
3/26/2019 118.620003 118.709999 116.849998 117.910004 113.761925 26097700
3/27/2019 117.879997 118.209999 115.519997 116.769997 112.662018 22733400
3/28/2019 117.440002 117.580002 116.129997 116.93 112.816406 18334800
3/29/2019 118.07 118.32 116.959999 117.940002 113.790871 25399800
4/1/2019 118.949997 119.110001 118.099998 119.019997 114.832863 22789100
4/2/2019 119.059998 119.480003 118.519997 119.190002 114.996895 18142300
4/3/2019 119.860001 120.43 119.150002 119.970001 115.749443 22860700
4/4/2019 120.099998 120.230003 118.379997 119.360001 115.160904 20112800
4/5/2019 119.389999 120.230003 119.370003 119.889999 115.672272 15826200
4/8/2019 119.809998 120.019997 118.639999 119.93 115.710854 15116200
4/9/2019 118.629997 119.540001 118.580002 119.279999 115.083725 17612000
4/10/2019 119.760002 120.349998 119.540001 120.190002 115.9617 16477200
4/11/2019 120.540001 120.849998 119.919998 120.330002 116.096771 14209100
4/12/2019 120.639999 120.980003 120.370003 120.949997 116.694969 19745100
4/15/2019 120.940002 121.580002 120.57 121.050003 116.791466 15792600
4/16/2019 121.639999 121.650002 120.099998 120.769997 116.521309 14071800
4/17/2019 121.239998 121.849998 120.540001 121.769997 117.486115 19300900
4/18/2019 122.190002 123.519997 121.300003 123.370003 119.029839 27991000
4/22/2019 122.620003 124 122.57 123.760002 119.406128 15648700
4/23/2019 124.099998 125.580002 123.830002 125.440002 121.027 24025500
4/24/2019 125.790001 125.849998 124.519997 125.010002 120.61216 31257000
4/25/2019 130.059998 131.369995 128.830002 129.149994 124.606476 38033900
4/26/2019 129.699997 130.520004 129.020004 129.889999 125.320457 23654900
4/29/2019 129.899994 130.179993 129.350006 129.770004 125.204674 16324200
4/30/2019 129.809998 130.699997 129.389999 130.600006 126.005478 24166500
5/1/2019 130.529999 130.649994 127.699997 127.879997 123.381172 26821700
5/2/2019 127.980003 128 125.519997 126.209999 121.76992 27350200
5/3/2019 127.360001 129.429993 127.25 128.899994 124.365288 24911100
5/6/2019 126.389999 128.559998 126.110001 128.149994 123.641663 24239800
5/7/2019 126.459999 127.18 124.220001 125.519997 121.104202 36017700
5/8/2019 125.440002 126.370003 124.75 125.510002 121.094551 28419000
5/9/2019 124.290001 125.790001 123.57 125.5 121.084915 27235800
5/10/2019 124.910004 127.93 123.82 127.129997 122.657555 30915100
5/13/2019 124.110001 125.550003 123.040001 123.349998 119.010544 33944900
5/14/2019 123.870003 125.879997 123.699997 124.730003 120.342003 25266300
5/15/2019 124.260002 126.709999 123.699997 126.019997 122.03669 24722700
5/16/2019 126.75 129.380005 126.459999 128.929993 124.854683 30112200
5/17/2019 128.309998 130.460007 127.919998 128.070007 124.021889 25770500
5/20/2019 126.519997 127.589996 125.760002 126.220001 122.23037 23706900
5/21/2019 127.43 127.529999 126.580002 126.900002 122.888863 15293300
5/22/2019 126.620003 128.240005 126.519997 127.669998 123.634521 15396500
5/23/2019 126.199997 126.290001 124.739998 126.18 122.19162 23603800
5/24/2019 126.910004 127.419998 125.970001 126.239998 122.249718 14123400
5/28/2019 126.980003 128 126.050003 126.160004 122.172264 23128400
5/29/2019 125.379997 125.389999 124.040001 124.940002 120.990814 22763100
5/30/2019 125.260002 125.760002 124.779999 125.730003 121.755844 16829600
5/31/2019 124.230003 124.620003 123.32 123.68 119.770645 26646800
6/3/2019 123.849998 124.370003 119.010002 119.839996 116.05204 37983600
6/4/2019 121.279999 123.279999 120.650002 123.160004 119.267097 29382600
6/5/2019 124.949997 125.870003 124.209999 125.830002 121.852684 24926100
6/6/2019 126.440002 127.970001 125.599998 127.82 123.779793 21459000
6/7/2019 129.190002 132.25 128.259995 131.399994 127.246613 33885600
6/10/2019 132.399994 134.080002 132 132.600006 128.408707 26477100
6/11/2019 133.880005 134.240005 131.279999 132.100006 127.924522 23913700
6/12/2019 131.399994 131.970001 130.710007 131.490005 127.333809 17092500
6/13/2019 131.979996 133 131.559998 132.320007 128.137558 17200800
6/14/2019 132.259995 133.789993 131.639999 132.449997 128.263428 17821700
6/17/2019 132.630005 133.729996 132.529999 132.850006 128.650787 14517800
6/18/2019 134.190002 135.240005 133.570007 135.160004 130.887802 25934500
6/19/2019 135 135.929993 133.809998 135.690002 131.401047 23744400
6/20/2019 137.449997 137.660004 135.720001 136.949997 132.621201 33042600
6/21/2019 136.580002 137.729996 136.460007 136.970001 132.640533 36727900
6/24/2019 137 138.399994 137 137.779999 133.424942 20628800
6/25/2019 137.25 137.589996 132.729996 133.429993 129.212448 33327400
6/26/2019 134.350006 135.740005 133.600006 133.929993 129.696671 23657700
6/27/2019 134.139999 134.710007 133.509995 134.149994 129.909714 16557500
6/28/2019 134.570007 134.600006 133.160004 133.960007 129.725693 30043000
7/1/2019 136.630005 136.699997 134.970001 135.679993 131.391342 22613500
7/2/2019 136.119995 136.589996 135.339996 136.580002 132.262894 15237800
7/3/2019 136.800003 137.740005 136.289993 137.460007 133.115082 13629300
7/5/2019 135.940002 137.330002 135.720001 137.059998 132.727722 18141100
7/8/2019 136.399994 137.100006 135.369995 136.960007 132.63089 16779700
7/9/2019 136 136.970001 135.800003 136.460007 132.146683 19953100
7/10/2019 137.130005 138.580002 137.020004 137.850006 133.492752 24204400
7/11/2019 138.199997 139.220001 137.869995 138.399994 134.02536 22327900
7/12/2019 138.850006 139.130005 138.009995 138.899994 134.509537 18936800
7/15/2019 139.440002 139.539993 138.460007 138.899994 134.509537 16651500
7/16/2019 138.960007 139.050003 136.520004 137.080002 132.747101 22726100
7/17/2019 137.699997 137.929993 136.220001 136.270004 131.962692 20211000
7/18/2019 135.550003 136.619995 134.669998 136.419998 132.107941 30381800
7/19/2019 140.220001 140.669998 136.449997 136.619995 132.30162 48992400
7/22/2019 137.410004 139.190002 137.330002 138.429993 134.054398 25074900
7/23/2019 139.759995 139.990005 138.029999 139.289993 134.887238 18034600
7/24/2019 138.899994 140.740005 138.850006 140.720001 136.272034 20738300
7/25/2019 140.429993 140.610001 139.320007 140.190002 135.758789 18356900
7/26/2019 140.369995 141.679993 140.300003 141.339996 136.872452 19037600
7/29/2019 141.5 141.509995 139.369995 141.029999 136.572205 16605900
7/30/2019 140.139999 141.220001 139.800003 140.350006 135.913712 16846500
7/31/2019 140.330002 140.490005 135.080002 136.270004 131.962692 38598800
8/1/2019 137 140.940002 136.929993 138.059998 133.696091 40557500
8/2/2019 138.089996 138.320007 135.259995 136.899994 132.572769 30791600
8/5/2019 133.300003 133.929993 130.779999 132.210007 128.031021 42749600
8/6/2019 133.800003 135.679993 133.210007 134.690002 130.432648 32696700
8/7/2019 133.789993 135.649994 131.830002 135.279999 131.003967 33414500
8/8/2019 136.600006 138.990005 135.929993 138.889999 134.499847 27496500
8/9/2019 138.610001 139.380005 136.460007 137.710007 133.357162 23466700
8/12/2019 137.070007 137.860001 135.240005 135.789993 131.497849 20484300
8/13/2019 136.050003 138.800003 135 138.600006 134.219055 25154600
8/14/2019 136.360001 136.919998 133.669998 133.979996 130.177139 32527300
8/15/2019 134.389999 134.580002 132.25 133.679993 129.885605 28074400
8/16/2019 134.880005 136.460007 134.720001 136.130005 132.266129 24449100
 8/19/2019 137.850006 138.550003 136.889999 138.410004 134.4814 24355700
8/20/2019 138.210007 138.710007 137.240005 137.259995 133.364029 21170800
8/21/2019 138.550003 139.490005 138 138.789993 134.85054 14970300
8/22/2019 138.660004 139.199997 136.289993 137.779999 133.869247 18697000
8/23/2019 137.190002 138.350006 132.800003 133.389999 129.603882 38508600
8/26/2019 134.990005 135.559998 133.899994 135.449997 131.605392 20312600
8/27/2019 136.389999 136.720001 134.660004 135.740005 131.887161 23102100
8/28/2019 134.880005 135.759995 133.550003 135.559998 131.71225 17393300
8/29/2019 137.25 138.440002 136.910004 138.119995 134.1996 20168700
8/30/2019 139.149994 139.179993 136.270004 137.860001 133.946991 23940100
9/3/2019 136.610001 137.199997 135.699997 136.039993 132.17865 18869300
9/4/2019 137.300003 137.690002 136.479996 137.630005 133.723526 17995900
9/5/2019 139.110001 140.380005 138.759995 140.050003 136.074844 26101800
9/6/2019 140.029999 140.179993 138.199997 139.100006 135.151779 20824500
9/9/2019 139.589996 139.75 136.460007 137.520004 133.616638 25773900
9/10/2019 136.800003 136.889999 134.509995 136.080002 132.217514 28903400
9/11/2019 135.910004 136.270004 135.089996 136.119995 132.256393 24726100
9/12/2019 137.850006 138.419998 136.869995 137.520004 133.616638 27010000
9/13/2019 137.779999 138.059998 136.570007 137.320007 133.422333 23363100
9/16/2019 135.830002 136.699997 135.660004 136.330002 132.460419 16731400
9/17/2019 136.960007 137.520004 136.429993 137.389999 133.490326 17814200
9/18/2019 137.360001 138.669998 136.529999 138.520004 134.588257 23982100
9/19/2019 140.300003 142.369995 140.070007 141.070007 137.065903 35772100
9/20/2019 141.009995 141.649994 138.25 139.440002 135.482117 39167300
9/23/2019 139.229996 139.630005 138.440002 139.139999 135.190659 17139300
9/24/2019 140.360001 140.690002 136.880005 137.380005 133.480606 29773200
9/25/2019 137.5 139.960007 136.029999 139.360001 135.404404 21382000
9/26/2019 139.440002 140.179993 138.440002 139.539993 135.5793 17456600
9/27/2019 140.149994 140.360001 136.649994 137.729996 133.820694 22477700
9/30/2019 138.050003 139.220001 137.779999 139.029999 135.083771 17280900
10/1/2019 139.660004 140.25 137 137.070007 133.179413 21466600
10/2/2019 136.25 136.369995 133.580002 134.649994 130.828079 30521700
10/3/2019 134.949997 136.75 133.220001 136.279999 132.411835 24132900
10/4/2019 136.75 138.25 136.419998 138.119995 134.1996 22897700
10/7/2019 137.139999 138.179993 137.020004 137.119995 133.227997 15303700
10/8/2019 137.080002 137.759995 135.619995 135.669998 131.819138 25550500
10/9/2019 137.460007 138.699997 136.970001 138.240005 134.316208 19749900
10/10/2019 138.490005 139.669998 138.25 139.100006 135.151779 17654600
10/11/2019 140.119995 141.029999 139.5 139.679993 135.715332 25446000
10/14/2019 139.690002 140.289993 139.520004 139.550003 135.589035 13304300
10/15/2019 140.059998 141.789993 139.809998 141.570007 137.551697 19695700
10/16/2019 140.789993 140.990005 139.529999 140.410004 136.424606 20751600
10/17/2019 140.949997 141.419998 139.020004 139.690002 135.725067 21460600
10/18/2019 139.759995 140 136.559998 137.410004 133.509781 32273500
10/21/2019 138.449997 138.5 137.009995 138.429993 134.500793 20078200
10/22/2019 138.970001 140.009995 136.259995 136.369995 132.499268 27431000
10/23/2019 136.880005 137.449997 135.610001 137.240005 133.344574 29844600
10/24/2019 139.389999 140.419998 138.669998 139.940002 135.967941 37029300
10/25/2019 139.339996 141.139999 139.199997 140.729996 136.735504 25959700
10/28/2019 144.399994 145.669998 143.509995 144.190002 140.097321 35280100
10/29/2019 144.080002 144.5 142.649994 142.830002 138.775909 20589500
10/30/2019 143.520004 145 142.789993 144.610001 140.505386 18496600
10/31/2019 144.899994 144.929993 142.990005 143.369995 139.300598 24605100
11/1/2019 144.259995 144.419998 142.970001 143.720001 139.640671 33128400
11/4/2019 144.830002 145 144.160004 144.550003 140.447083 16912000
11/5/2019 144.970001 145.020004 143.910004 144.460007 140.359665 18250200
11/6/2019 144.369995 144.520004 143.199997 144.059998 139.971024 16575800
11/7/2019 143.839996 144.880005 143.770004 144.259995 140.165329 17786700
11/8/2019 143.979996 145.990005 143.759995 145.960007 141.817093 16732700
11/11/2019 145.339996 146.419998 144.729996 146.110001 141.962814 14362600
11/12/2019 146.279999 147.570007 146.059998 147.070007 142.895599 18641600
11/13/2019 146.740005 147.460007 146.279999 147.309998 143.128754 16919200
11/14/2019 147.020004 148.410004 147 148.059998 143.857452 19729800
11/15/2019 148.929993 149.990005 148.270004 149.970001 145.713242 23485700
11/18/2019 150.070007 150.550003 148.979996 150.339996 146.072723 21534000
11/19/2019 150.880005 151.330002 150.199997 150.389999 146.121338 23935700
11/20/2019 150.309998 150.839996 148.460007 149.619995 145.867874 25696800
11/21/2019 149.399994 149.800003 148.5 149.479996 145.731354 18576100
11/22/2019 150.070007 150.300003 148.820007 149.589996 145.838608 15901800
11/25/2019 150 151.350006 149.919998 151.229996 147.437485 22420900
11/26/2019 151.360001 152.419998 151.320007 152.029999 148.217407 24620100
11/27/2019 152.330002 152.5 151.520004 152.320007 148.500168 15184400
11/29/2019 152.100006 152.300003 151.279999 151.380005 147.58374 11977300
12/2/2019 151.809998 151.830002 148.320007 149.550003 145.799606 27418400
12/3/2019 147.490005 149.429993 146.649994 149.309998 145.565643 24066000
12/4/2019 150.139999 150.179993 149.199997 149.850006 146.092102 17574700
12/5/2019 150.050003 150.320007 149.479996 149.929993 146.170074 17869100
12/6/2019 150.990005 151.869995 150.270004 151.75 147.944443 16403500
12/9/2019 151.070007 152.210007 150.910004 151.360001 147.56424 16687400
12/10/2019 151.289993 151.889999 150.759995 151.130005 147.340012 16476100
12/11/2019 151.539993 151.869995 150.330002 151.699997 147.895706 18856600
12/12/2019 151.649994 153.440002 151.020004 153.240005 149.397079 24612100
12/13/2019 153 154.889999 152.830002 154.529999 150.654739 23845400
12/16/2019 155.110001 155.899994 154.820007 155.529999 151.629639 24144200
12/17/2019 155.449997 155.710007 154.449997 154.690002 150.810715 25425600
12/18/2019 154.300003 155.479996 154.179993 154.369995 150.498718 24129200
12/19/2019 154 155.770004 153.75 155.710007 151.80513 24958900
12/20/2019 157.350006 158.490005 156.289993 157.410004 153.462494 53477500
12/23/2019 158.119995 158.119995 157.270004 157.410004 153.462494 17718200
12/24/2019 157.479996 157.710007 157.119995 157.380005 153.433258 8989200
12/26/2019 157.559998 158.729996 157.399994 158.669998 154.690887 14520600
12/27/2019 159.449997 159.550003 158.220001 158.960007 154.973679 18412800
12/30/2019 158.990005 159.020004 156.729996 157.589996 153.637985 16348400
12/31/2019 156.770004 157.770004 156.449997 157.699997 153.745239 18369400
1/2/2020 158.779999 160.729996 158.330002 160.619995 156.591995 22622100
1/3/2020 158.320007 159.949997 158.059998 158.619995 154.642151 21116200
1/6/2020 157.080002 159.100006 156.509995 159.029999 155.04187 20813700
1/7/2020 159.320007 159.669998 157.320007 157.580002 153.628235 21634100
1/8/2020 158.929993 160.800003 157.949997 160.089996 156.075287 27746500
1/9/2020 161.839996 162.220001 161.029999 162.089996 158.025101 21385000
1/10/2020 162.820007 163.220001 161.179993 161.339996 157.293961 20725900
1/13/2020 161.759995 163.309998 161.259995 163.279999 159.185303 21626500
1/14/2020 163.389999 163.600006 161.720001 162.130005 158.064133 23477400
1/15/2020 162.619995 163.940002 162.570007 163.179993 159.087784 21417900
1/16/2020 164.350006 166.240005 164.029999 166.169998 162.002823 23865400
1/17/2020 167.419998 167.470001 165.429993 167.100006 162.909515 34371700
1/21/2020 166.679993 168.190002 166.429993 166.5 162.324509 29517200
1/22/2020 167.399994 167.490005 165.679993 165.699997 161.544586 24138800
1/23/2020 166.190002 166.800003 165.270004 166.720001 162.539017 19680800
1/24/2020 167.509995 167.529999 164.449997 165.039993 160.901184 24918100
1/27/2020 161.149994 163.380005 160.199997 162.279999 158.210373 32078100
1/28/2020 163.779999 165.759995 163.070007 165.460007 161.310654 24899900
1/29/2020 167.839996 168.75 165.690002 168.039993 163.825912 34754500
1/30/2020 174.050003 174.050003 170.789993 172.779999 168.447067 51597500
1/31/2020 172.210007 172.399994 169.580002 170.229996 165.960983 36142700
2/3/2020 170.429993 174.5 170.399994 174.380005 170.006943 30107000
2/4/2020 177.139999 180.639999 176.309998 180.119995 175.602966 36433300
2/5/2020 184.029999 184.199997 178.410004 179.899994 175.388489 39186300
2/6/2020 180.970001 183.820007 180.059998 183.630005 179.024994 27751400
2/7/2020 182.850006 185.630005 182.479996 183.889999 179.278442 33529100
2/10/2020 183.580002 188.839996 183.25 188.699997 183.967819 35844300
2/11/2020 190.649994 190.699997 183.5 184.440002 179.814667 53159900
2/12/2020 185.580002 185.850006 181.850006 184.710007 180.077881 47062900
2/13/2020 183.080002 186.229996 182.869995 183.710007 179.102982 35295800
2/14/2020 183.25 185.410004 182.649994 185.350006 180.701843 23149500
2/18/2020 185.610001 187.699997 185.5 187.229996 182.534683 27792200
2/19/2020 188.059998 188.179993 186.470001 187.279999 183.082108 29997500
2/20/2020 186.949997 187.25 181.100006 184.419998 180.28627 36862400
2/21/2020 183.169998 183.5 177.25 178.589996 174.586914 48572600
2/24/2020 167.770004 174.550003 163.229996 170.889999 167.059509 68311100
2/25/2020 174.199997 174.839996 167.649994 168.070007 164.30275 68073300
2/26/2020 169.710007 173.259995 168.210007 170.169998 166.355652 56206100
2/27/2020 163.320007 167.029999 157.979996 158.179993 154.634415 93174900
2/28/2020 152.410004 163.710007 152 162.009995 158.378525 97012700
3/2/2020 165.309998 172.919998 162.309998 172.789993 168.916916 71030800
3/3/2020 173.800003 175 162.259995 164.509995 160.82254 71677000
3/4/2020 168.490005 170.699997 165.619995 170.550003 166.727142 49814400
3/5/2020 166.050003 170.869995 165.690002 166.270004 162.543091 47817300
3/6/2020 162.610001 163.110001 156 161.570007 157.948441 72821100
3/9/2020 151 157.75 150 150.619995 147.243851 70419300
3/10/2020 158.160004 161.029999 152.580002 160.919998 157.312988 65354400
3/11/2020 157.130005 157.699997 151.149994 153.630005 150.186401 56371600
3/12/2020 145.300003 153.470001 138.580002 139.059998 135.942993 93226400
3/13/2020 147.5 161.910004 140.729996 158.830002 155.269821 92727400
3/16/2020 140 149.350006 135 135.419998 132.384552 87905900
3/17/2020 140 147.5 135 146.570007 143.284653 81059800
3/18/2020 138 146 135.020004 140.399994 137.252945 81593200
3/19/2020 142.770004 150.149994 139 142.710007 139.511185 85922700
3/20/2020 146 147.100006 135.860001 137.350006 134.271332 84866200
3/23/2020 137.009995 140.570007 132.520004 135.979996 132.931992 78975200
3/24/2020 143.75 149.600006 141.270004 148.339996 145.014999 82516700
3/25/2020 148.910004 154.330002 144.440002 146.919998 143.626785 75638200
3/26/2020 148.399994 156.660004 148.369995 156.110001 152.610809 64568100
3/27/2020 151.75 154.889999 149.199997 149.699997 146.344498 57042300
3/30/2020 152.440002 160.600006 150.009995 160.229996 156.638443 63420300
3/31/2020 159.399994 164.779999 156.559998 157.710007 154.174957 77927200
4/1/2020 153 157.75 150.820007 152.110001 148.70047 57969900
4/2/2020 151.860001 155.479996 150.360001 155.259995 151.779846 49630700
4/3/2020 155.100006 157.380005 152.190002 153.830002 150.381927 41243300
4/6/2020 160.320007 166.5 157.580002 165.270004 161.565491 67111700
4/7/2020 169.589996 170 163.259995 163.490005 159.825409 62769000
4/8/2020 165.669998 166.669998 163.5 165.130005 161.428619 48318200
4/9/2020 166.360001 167.369995 163.330002 165.139999 161.438431 51385100
4/13/2020 164.350006 165.570007 162.300003 165.509995 161.800095 41905300
4/14/2020 169 173.75 168 173.699997 169.806519 52874300
4/15/2020 171.199997 173.570007 169.240005 171.880005 168.027313 40940800
4/16/2020 174.300003 177.279999 172.899994 177.039993 173.07164 50479600
4/17/2020 179.5 180 175.869995 178.600006 174.59671 52765600
4/20/2020 176.630005 178.75 174.990005 175.059998 171.136047 36669600
4/21/2020 173.5 173.669998 166.110001 167.820007 164.05835 56203700
4/22/2020 171.389999 174 170.820007 173.520004 169.630569 34620200
4/23/2020 174.110001 175.059998 170.910004 171.419998 167.577637 32790800
4/24/2020 172.059998 174.559998 170.710007 174.550003 170.637482 34277600
4/27/2020 176.589996 176.899994 173.300003 174.050003 170.148682 33194400
4/28/2020 175.589996 175.669998 169.389999 169.809998 166.003723 34392700
4/29/2020 173.220001 177.679993 171.880005 177.429993 173.452896 51286600
4/30/2020 180 180.399994 176.229996 179.210007 175.193039 53875900
5/1/2020 175.800003 178.639999 174.009995 174.570007 170.657043 39370500
5/4/2020 174.490005 179 173.800003 178.839996 174.831314 30372900
5/5/2020 180.619995 183.649994 179.899994 180.759995 176.708298 36839200
5/6/2020 182.080002 184.199997 181.630005 182.539993 178.448364 32139300
5/7/2020 184.169998 184.550003 182.580002 183.600006 179.484634 28316000
5/8/2020 184.979996 185 183.360001 184.679993 180.540405 30877800
5/11/2020 183.149994 187.509995 182.850006 186.740005 182.554245 30892700
5/12/2020 186.800003 187.039993 182.300003 182.509995 178.419052 32038200
5/13/2020 182.550003 184.050003 176.539993 179.75 175.720901 44711500
5/14/2020 177.539993 180.690002 175.679993 180.529999 176.483444 41873900
5/15/2020 179.059998 187.059998 177 183.160004 179.054474 46610400
5/18/2020 185.75 186.199997 183.960007 184.910004 180.765274 35264500
5/19/2020 185.029999 186.600006 183.490005 183.630005 179.513992 26799100
5/20/2020 184.809998 185.850006 183.940002 185.660004 182.003922 31261300
5/21/2020 185.399994 186.669998 183.289993 183.429993 179.817856 29119500
5/22/2020 183.190002 184.460007 182.539993 183.509995 179.896271 20826900
5/26/2020 186.339996 186.5 181.100006 181.570007 177.994461 36073600
5/27/2020 180.199997 181.990005 176.600006 181.809998 178.229767 39517100
5/28/2020 180.740005 184.149994 180.380005 181.399994 177.82782 33810200
5/29/2020 182.729996 184.270004 180.410004 183.25 179.641403 42130400
6/1/2020 182.539993 183 181.460007 182.830002 179.22966 22622400
6/2/2020 184.25 185 181.350006 184.910004 181.268723 30794600
6/3/2020 184.820007 185.940002 183.580002 185.360001 181.709839 27311000
6/4/2020 184.300003 185.839996 182.300003 182.919998 179.317886 28761800
6/5/2020 182.619995 187.729996 182.009995 187.199997 183.513611 39893600
6/8/2020 185.940002 188.550003 184.440002 188.360001 184.650772 33211600
6/9/2020 188 190.699997 187.259995 189.800003 186.062408 29783900
6/10/2020 191.130005 198.520004 191.009995 196.839996 192.96376 43872300
6/11/2020 193.130005 195.759995 186.070007 186.270004 182.601913 52854700
6/12/2020 190.539993 191.720001 185.179993 187.740005 184.042969 43373600
6/15/2020 184.580002 190.820007 184.009995 188.940002 185.219376 32770200
6/16/2020 192.889999 195.580002 191.460007 193.570007 189.758163 42556700
6/17/2020 195.029999 196.320007 193.690002 194.240005 190.414978 25687800
6/18/2020 194 196.490005 194 196.320007 192.454025 23061600
6/19/2020 198.589996 199.289993 194.369995 195.149994 191.307053 44441100
6/22/2020 195.789993 200.759995 195.229996 200.570007 196.620331 32818900
6/23/2020 202.089996 203.949997 201.429993 201.910004 197.93396 30917400
6/24/2020 201.600006 203.25 196.559998 197.839996 193.944061 36740600
6/25/2020 197.800003 200.610001 195.470001 200.339996 196.394836 27803900
6/26/2020 199.729996 199.889999 194.880005 196.330002 192.463821 54675800
6/29/2020 195.779999 198.529999 193.550003 198.440002 194.532288 26701600
6/30/2020 197.880005 204.399994 197.740005 203.509995 199.502426 34310300
7/1/2020 203.139999 206.350006 201.770004 204.699997 200.669006 32061200
7/2/2020 205.679993 208.020004 205 206.259995 202.198257 29315800
7/6/2020 208.830002 211.130005 208.089996 210.699997 206.550858 31897600
7/7/2020 210.449997 214.669998 207.990005 208.25 204.149078 33600700
7/8/2020 210.070007 213.259995 208.690002 212.830002 208.638901 33600000
7/9/2020 216.330002 216.380005 211.470001 214.320007 210.099564 33121700
7/10/2020 213.619995 214.080002 211.080002 213.669998 209.462326 26177600
7/13/2020 214.479996 215.800003 206.5 207.070007 202.992325 38135600
7/14/2020 206.130005 208.850006 202.029999 208.350006 204.247131 37591800
7/15/2020 209.559998 211.330002 205.029999 208.039993 203.943237 32179400
7/16/2020 205.399994 205.699997 202.309998 203.919998 199.904373 29940700
7/17/2020 204.470001 205.039993 201.389999 202.880005 198.884827 31635300
7/20/2020 205 212.300003 203.009995 211.600006 207.433136 36884800
7/21/2020 213.660004 213.940002 208.029999 208.75 204.639236 37990400
7/22/2020 209.199997 212.300003 208.389999 211.75 207.58017 49605700
7/23/2020 207.190002 210.919998 202.149994 202.539993 198.551498 67457000
7/24/2020 200.419998 202.860001 197.509995 201.300003 197.335953 39827000
7/27/2020 201.470001 203.970001 200.860001 203.850006 199.835739 30160900
7/28/2020 203.610001 204.699997 201.740005 202.020004 198.041779 23251400
7/29/2020 202.5 204.649994 202.009995 204.059998 200.041595 19632600
7/30/2020 201 204.460007 199.570007 203.899994 199.884735 25079600
7/31/2020 204.399994 205.100006 199.009995 205.009995 200.97287 51044000
8/3/2020 211.520004 217.639999 210.440002 216.539993 212.275818 78983000
8/4/2020 214.169998 214.770004 210.309998 213.289993 209.089813 49280100
8/5/2020 214.899994 215 211.570007 212.940002 208.746719 28806400
8/6/2020 212.339996 216.369995 211.550003 216.350006 212.0896 32656800
8/7/2020 214.850006 215.699997 210.929993 212.479996 208.295776 27820400
8/10/2020 211.669998 211.880005 206.350006 208.25 204.149078 36716500
8/11/2020 207.160004 207.649994 203.139999 203.380005 199.375 36446500
8/12/2020 205.289993 210.279999 204.75 209.190002 205.070587 28013100
8/13/2020 209.440002 211.350006 208.149994 208.699997 204.590225 22588900
8/14/2020 208.759995 209.589996 207.509995 208.899994 204.786255 17958900
8/17/2020 209.600006 211.190002 208.919998 210.279999 206.139114 20184800
8/18/2020 210.529999 212.360001 209.210007 211.490005 207.325287 21336200
8/19/2020 211.490005 212.100006 209.25 209.699997 206.067459 27627600
8/20/2020 209.539993 215 208.910004 214.580002 210.86293 26981500
8/21/2020 213.860001 216.25 212.850006 213.020004 209.329956 36249300
8/24/2020 214.789993 215.520004 212.429993 213.690002 209.988327 25460100
8/25/2020 213.100006 216.610001 213.100006 216.470001 212.7202 23043700
 8/26/2020 217.880005 222.089996 217.360001 221.149994 217.319122 39600800
8/27/2020 222.889999 231.149994 219.399994 226.580002 222.655045 57602200
8/28/2020 228.179993 230.639999 226.580002 228.910004 224.944702 26292900
8/31/2020 227 228.699997 224.309998 225.529999 221.623245 28774200
9/1/2020 225.509995 227.449997 224.429993 227.270004 223.333099 25725500
9/2/2020 227.970001 232.860001 227.350006 231.649994 227.637222 34080800
9/3/2020 229.270004 229.309998 214.960007 217.300003 213.535812 58400300
9/4/2020 215.100006 218.360001 205.190002 214.25 210.538651 59664100
9/8/2020 206.5 210.029999 202.199997 202.660004 199.149414 52924300
9/9/2020 207.600006 214.839996 206.699997 211.289993 207.629898 45679000
9/10/2020 213.399994 214.740005 204.110001 205.369995 201.812469 35461500
9/11/2020 207.199997 208.630005 201.240005 204.029999 200.495651 33620100
9/14/2020 204.240005 209.199997 204.029999 205.410004 201.851761 30375800
9/15/2020 208.419998 209.779999 206.929993 208.779999 205.163422 21823900
9/16/2020 210.619995 210.649994 204.639999 205.050003 201.498016 26328100
9/17/2020 200.050003 204.330002 199.960007 202.910004 199.395081 34011300
9/18/2020 202.800003 203.649994 196.25 200.389999 196.918747 55225300
9/21/2020 197.190002 202.710007 196.380005 202.539993 199.031464 39839700
9/22/2020 205.059998 208.100006 202.080002 207.419998 203.826935 33517100
9/23/2020 207.899994 208.100006 200.029999 200.589996 197.115265 30803800
9/24/2020 199.850006 205.570007 199.199997 203.190002 199.670242 31202500
9/25/2020 203.550003 209.039993 202.539993 207.820007 204.220032 29437300
9/28/2020 210.880005 212.570007 208.059998 209.440002 205.811951 32004900
9/29/2020 209.350006 210.070007 206.809998 207.259995 203.669739 24221900
9/30/2020 207.729996 211.979996 206.539993 210.330002 206.686539 33829100
10/1/2020 213.490005 213.990005 211.320007 212.460007 208.779648 27158400
10/2/2020 208 210.990005 205.539993 206.190002 202.618256 33154800
10/5/2020 207.220001 210.410004 206.979996 210.380005 206.735687 21331600
10/6/2020 208.820007 210.179993 204.820007 205.910004 202.34314 28554300
10/7/2020 207.059998 210.110001 206.720001 209.830002 206.195236 25681100
10/8/2020 210.509995 211.190002 208.320007 210.580002 206.932236 19925800
10/9/2020 211.229996 215.860001 211.229996 215.809998 212.071625 26458000
10/12/2020 218.789993 223.860001 216.809998 221.399994 217.564774 40461400
10/13/2020 222.720001 225.210007 220.429993 222.860001 218.999512 28950800
10/14/2020 223 224.220001 219.130005 220.860001 217.034149 23421700
10/15/2020 217.100006 220.360001 216.009995 219.660004 215.854935 22733100
10/16/2020 220.149994 222.289993 219.320007 219.660004 215.854935 26057900
10/19/2020 220.419998 222.300003 213.720001 214.220001 210.509171 27625800
10/20/2020 215.800003 217.369995 213.089996 214.649994 210.931702 22753500
10/21/2020 213.119995 216.919998 213.119995 214.800003 211.079132 22724900
10/22/2020 213.929993 216.059998 211.699997 214.889999 211.167557 22351500
10/23/2020 215.029999 216.279999 213.160004 216.229996 212.484329 18879600
10/26/2020 213.850006 216.339996 208.100006 210.080002 206.440872 37111600
10/27/2020 211.589996 214.669998 210.330002 213.25 209.555969 36700300
10/28/2020 207.669998 208.839996 202.100006 202.679993 199.169037 51195600
10/29/2020 204.070007 207.360001 203.369995 204.720001 201.173737 31432600
10/30/2020 203.5 204.289993 199.619995 202.470001 198.962708 36953700
11/2/2020 204.289993 205.279999 200.119995 202.330002 198.82515 30842200
11/3/2020 203.889999 208.119995 203.119995 206.429993 202.854095 27512000
11/4/2020 214.020004 218.320007 212.419998 216.389999 212.641571 42311800
11/5/2020 222.039993 224.119995 221.149994 223.289993 219.422012 36080100
11/6/2020 222.259995 224.360001 218.029999 223.720001 219.844604 25231900
11/9/2020 224.440002 228.119995 217.880005 218.389999 214.606918 44395000
11/10/2020 214.5 216.5 209.720001 211.009995 207.354767 44045100
11/11/2020 212.389999 218.039993 212.199997 216.550003 212.798813 29440800
11/12/2020 217.210007 219.110001 214.460007 215.440002 211.708038 21593900
11/13/2020 216.360001 217.419998 214.160004 216.509995 212.759491 18621100
11/16/2020 214.869995 217.740005 214.520004 217.229996 213.46701 24953300
11/17/2020 216.100006 217.679993 214.080002 214.460007 210.744995 24154100
11/18/2020 213.649994 215.169998 210.929993 211.080002 207.966614 28372800
11/19/2020 211.380005 213.029999 209.929993 212.419998 209.286804 24792700
11/20/2020 212.199997 213.289993 210 210.389999 207.286774 22843100
11/23/2020 210.949997 212.289993 208.160004 210.110001 207.01091 25683500
11/24/2020 209.589996 214.25 208.860001 213.860001 210.705597 33979700
11/25/2020 215.110001 215.289993 212.460007 213.869995 210.715439 21012900
11/27/2020 214.850006 216.270004 214.039993 215.229996 212.055374 14512200
11/30/2020 214.100006 214.759995 210.839996 214.070007 210.912506 33064800
12/1/2020 214.509995 217.320007 213.350006 216.210007 213.02095 30904500
12/2/2020 214.880005 215.470001 212.800003 215.369995 212.193314 23724500
12/3/2020 214.610001 216.380005 213.649994 214.240005 211.080002 25120900
12/4/2020 214.220001 215.380005 213.179993 214.360001 211.198242 24666000
12/7/2020 214.369995 215.539993 212.990005 214.289993 211.129242 24620000
12/8/2020 213.970001 216.949997 212.889999 216.009995 212.823898 23284100
12/9/2020 215.160004 215.229996 211.210007 211.800003 208.67598 32440600
12/10/2020 211.770004 213.080002 210.360001 210.520004 207.414871 26733300
12/11/2020 210.050003 213.320007 209.110001 213.259995 210.114471 30979400
12/14/2020 213.100006 216.210007 212.880005 214.199997 211.040588 28798400
12/15/2020 215.169998 215.419998 212.240005 214.130005 210.971619 27000600
12/16/2020 214.75 220.110001 214.720001 219.279999 216.045654 35023300
12/17/2020 219.869995 220.889999 217.919998 219.419998 216.183594 32515800
12/18/2020 218.589996 219.690002 216.020004 218.589996 215.365845 63354900
12/21/2020 217.550003 224 217.279999 222.589996 219.306824 37181900
12/22/2020 222.690002 225.630005 221.850006 223.940002 220.636917 22612200
12/23/2020 223.110001 223.559998 220.800003 221.020004 217.759979 18699600
12/24/2020 221.419998 223.610001 221.199997 222.75 219.464432 10550600
12/28/2020 224.449997 226.029999 223.020004 224.960007 221.641891 17933500
12/29/2020 226.309998 227.179993 223.580002 224.149994 220.843811 17403200
12/30/2020 225.229996 225.630005 221.470001 221.679993 218.410233 20272300
12/31/2020 221.699997 223 219.679993 222.419998 219.139343 20942100
1/4/2021 222.529999 223 214.809998 217.690002 214.479095 37130100
1/5/2021 217.259995 218.520004 215.699997 217.899994 214.686005 23823000
1/6/2021 212.169998 216.490005 211.940002 212.25 209.119339 35930700
1/7/2021 214.039993 219.339996 213.710007 218.289993 215.070251 27694500
1/8/2021 218.679993 220.580002 217.029999 219.619995 216.380615 22956200
1/11/2021 218.470001 218.910004 216.729996 217.490005 214.282074 23031300
1/12/2021 216.5 217.100006 213.320007 214.929993 211.759811 23249300
1/13/2021 214.020004 216.759995 213.929993 216.339996 213.149017 20087100
1/14/2021 215.910004 217.460007 212.740005 213.020004 209.877991 29480800
1/15/2021 213.520004 214.509995 212.029999 212.649994 209.513428 31746500
1/19/2021 213.75 216.979996 212.630005 216.440002 213.247543 30480900
1/20/2021 217.699997 225.789993 217.289993 224.339996 221.031006 37777300
1/21/2021 224.699997 226.300003 222.419998 224.970001 221.651733 30709400
1/22/2021 227.080002 230.070007 225.800003 225.949997 222.617279 30172700
1/25/2021 229.119995 229.779999 224.220001 229.529999 226.144455 33152100
1/26/2021 231.860001 234.179993 230.080002 232.330002 228.903168 49169600
1/27/2021 238 240.440002 230.139999 232.899994 229.464767 69870600
1/28/2021 235.610001 242.639999 235.089996 238.929993 235.405807 49111200
1/29/2021 235.990005 238.020004 231.350006 231.960007 228.538635 42503100
2/1/2021 235.059998 242.5 232.429993 239.649994 236.115189 33314200
2/2/2021 241.300003 242.309998 238.690002 239.509995 235.977249 25916300
2/3/2021 239.570007 245.089996 239.259995 243 239.415787 27158100
2/4/2021 242.660004 243.240005 240.369995 242.009995 238.440399 25296100
2/5/2021 242.229996 243.279999 240.419998 242.199997 238.627594 18054800
2/8/2021 243.149994 243.679993 240.809998 242.470001 238.893616 22211900
2/9/2021 241.869995 244.759995 241.380005 243.770004 240.174438 23565000
2/10/2021 245 245.919998 240.889999 242.820007 239.238464 22186700
2/11/2021 244.779999 245.149994 242.149994 244.490005 240.883835 15751100
2/12/2021 243.929993 245.300003 242.729996 244.990005 241.376434 16561100
2/16/2021 245.029999 246.130005 242.919998 243.699997 240.105453 26728500
2/17/2021 241.320007 244.309998 240.940002 244.199997 241.152222 21653500
2/18/2021 241.800003 243.929993 240.860001 243.789993 240.74733 16925600
2/19/2021 243.75 243.860001 240.179993 240.970001 237.962555 25262600
2/22/2021 237.419998 237.929993 232.399994 234.509995 231.583145 36446900
2/23/2021 230.330002 234.830002 228.729996 233.270004 230.358658 30228700
2/24/2021 230.009995 235.199997 229 234.550003 231.622681 26339700
2/25/2021 232.080002 234.589996 227.880005 228.990005 226.132065 39542200
2/26/2021 231.529999 235.369995 229.539993 232.380005 229.479767 37819200
3/1/2021 235.899994 237.470001 233.149994 236.940002 233.982819 25324000
3/2/2021 237.009995 237.300003 233.449997 233.869995 230.951157 22812500
 3/3/2021 232.160004 233.580002 227.259995 227.559998 224.719894 34029500
3/4/2021 226.740005 232.490005 224.259995 226.729996 223.900253 44727800
3/5/2021 229.520004 233.270004 226.460007 231.600006 228.709503 41872800
3/8/2021 231.369995 233.369995 227.130005 227.389999 224.552017 35267400
3/9/2021 232.880005 235.380005 231.669998 233.779999 230.862259 33080500
3/10/2021 237 237 232.039993 232.419998 229.519257 29746800
3/11/2021 234.960007 239.169998 234.309998 237.130005 234.170471 29907600
3/12/2021 234.009995 235.820007 233.229996 235.75 232.807678 22653700
3/15/2021 234.960007 235.190002 231.809998 234.809998 231.87944 26034900
3/16/2021 236.279999 240.059998 235.940002 237.710007 234.74324 28092200
3/17/2021 236.149994 238.550003 233.229996 237.039993 234.081589 29562100
3/18/2021 232.559998 234.190002 230.330002 230.720001 227.840469 34833000
3/19/2021 231.020004 232.470001 229.350006 230.350006 227.475082 46430700
3/22/2021 230.270004 236.899994 230.139999 235.990005 233.044693 30127000
3/23/2021 237.490005 241.050003 237.070007 237.580002 234.614853 31638400
3/24/2021 237.850006 238 235.320007 235.460007 232.521317 25620100
3/25/2021 235.300003 236.940002 231.570007 232.339996 229.440247 34061900
3/26/2021 231.550003 236.710007 231.550003 236.479996 233.52858 25479900
3/29/2021 236.589996 236.800003 231.880005 235.240005 232.304062 25227500
3/30/2021 233.529999 233.850006 231.100006 231.850006 228.956406 24792000
3/31/2021 232.910004 239.100006 232.389999 235.770004 232.827438 43623500
4/1/2021 238.470001 242.839996 238.050003 242.350006 239.325317 30338000
4/5/2021 242.759995 249.960007 242.699997 249.070007 245.961456 36910600
4/6/2021 247.610001 249.399994 246.880005 247.860001 244.766541 22931900
4/7/2021 247.809998 250.929993 247.190002 249.899994 246.781067 22719800
4/8/2021 252.770004 254.139999 252 253.25 250.089264 23625200
4/9/2021 252.869995 255.990005 252.440002 255.850006 252.656815 24326800
4/12/2021 254.710007 257.670013 254.619995 255.910004 252.71608 27148700
4/13/2021 257.26001 259.190002 256.829987 258.48999 255.26387 23837500
4/14/2021 257.480011 258.829987 255.160004 255.589996 252.400055 23070900
4/15/2021 257.929993 259.929993 257.730011 259.5 256.261261 25627500
4/16/2021 259.470001 261 257.600006 260.73999 257.48584 24878600
4/19/2021 260.190002 261.480011 257.820007 258.73999 255.510742 23209300
4/20/2021 257.820007 260.200012 256.839996 258.26001 255.036758 19722900
4/21/2021 258.940002 260.679993 257.25 260.579987 257.32782 24030400
4/22/2021 260.209991 261.779999 255.639999 257.170013 253.960373 25606200
4/23/2021 257.880005 261.51001 257.269989 261.149994 257.890625 21462600
4/26/2021 261.660004 262.440002 260.170013 261.549988 258.285645 19763300
4/27/2021 261.579987 263.190002 260.119995 261.970001 258.700409 31014200
4/28/2021 256.079987 256.540009 252.949997 254.559998 251.382935 46903100
4/29/2021 255.460007 256.100006 249 252.509995 249.358505 40589000
4/30/2021 249.740005 253.080002 249.600006 252.179993 249.032639 30945100
5/3/2021 253.399994 254.350006 251.119995 251.860001 248.716644 19626600
 5/4/2021 250.970001 251.210007 245.759995 247.789993 244.697433 32756100
5/5/2021 249.059998 249.5 245.820007 246.470001 243.39389 21901300
5/6/2021 246.449997 249.860001 244.690002 249.729996 246.613205 26491100
5/7/2021 252.149994 254.300003 251.169998 252.460007 249.309143 27032900
5/10/2021 250.869995 251.729996 247.119995 247.179993 244.095032 29299900
5/11/2021 244.550003 246.600006 242.570007 246.229996 243.156876 33641600
5/12/2021 242.169998 244.380005 238.070007 239 236.017136 36684400
5/13/2021 241.800003 245.600006 241.419998 243.029999 239.996826 29624300
5/14/2021 245.580002 249.179993 245.490005 248.149994 245.052917 23901100
5/17/2021 246.550003 246.589996 243.520004 245.179993 242.119995 24970200
5/18/2021 246.270004 246.410004 242.899994 243.080002 240.046204 20168000
5/19/2021 239.309998 243.229996 238.600006 243.119995 240.640091 25739800
5/20/2021 243.960007 247.949997 243.860001 246.479996 243.965805 21800700
5/21/2021 247.570007 248.330002 244.740005 245.169998 242.669174 21863100
5/24/2021 247.789993 251.160004 247.509995 250.779999 248.221939 21411500
5/25/2021 251.770004 252.75 250.820007 251.720001 249.152374 17704300
5/26/2021 251.429993 252.940002 250.75 251.490005 248.924728 17771600
5/27/2021 251.169998 251.479996 249.25 249.309998 246.766937 24426200
5/28/2021 251 252.080002 249.559998 249.679993 247.133163 18270200
6/1/2021 251.229996 251.289993 246.960007 247.399994 244.876419 23213300
6/2/2021 248.130005 249.270004 245.839996 247.300003 244.777481 19406700
6/3/2021 245.220001 246.339996 243 245.710007 243.203674 25307700
6/4/2021 247.759995 251.649994 247.509995 250.789993 248.231842 25281100
6/7/2021 249.979996 254.089996 249.809998 253.809998 251.221024 23079200
6/8/2021 255.160004 256.01001 252.509995 252.570007 249.993713 22455000
6/9/2021 253.809998 255.529999 253.210007 253.589996 251.003296 17937600
6/10/2021 254.289993 257.459991 253.669998 257.23999 254.616043 24563600
6/11/2021 257.98999 258.48999 256.609985 257.890015 255.259476 18999700
6/14/2021 257.899994 259.950012 256.799988 259.890015 257.239014 19150500
6/15/2021 259.769989 259.98999 257.679993 258.359985 255.724609 18038900
6/16/2021 259.399994 260.579987 254.419998 257.380005 254.754639 27220000
6/17/2021 256.070007 261.75 256.01001 260.899994 258.238678 27565500
6/18/2021 259.630005 262.299988 258.75 259.429993 256.783752 37202200
6/21/2021 259.820007 263.519989 257.920013 262.630005 259.95108 26696100
6/22/2021 262.720001 265.790009 262.399994 265.51001 262.801697 24694100
6/23/2021 265.98999 266.829987 264.429993 265.269989 262.564148 19518700
6/24/2021 266.160004 267.850006 265.470001 266.690002 263.969666 21446900
6/25/2021 266.230011 267.25 264.76001 265.019989 262.316711 25611100
6/28/2021 266.190002 268.899994 265.910004 268.720001 265.978943 19590000
6/29/2021 268.869995 271.649994 267.980011 271.399994 268.631622 19937800
6/30/2021 270.690002 271.359985 269.600006 270.899994 268.136688 21656500
7/1/2021 269.609985 271.839996 269.600006 271.600006 268.82959 16725300
7/2/2021 272.820007 278 272.5 277.649994 274.817871 26458000
 7/6/2021 278.029999 279.369995 274.299988 277.660004 274.827789 31565600
7/7/2021 279.399994 280.690002 277.149994 279.929993 277.074585 23260000
7/8/2021 276.899994 278.730011 274.869995 277.420013 274.59024 24618600
7/9/2021 275.720001 278.049988 275.320007 277.940002 275.104919 23916700
7/12/2021 279.160004 279.769989 276.579987 277.320007 274.491272 18931700
7/13/2021 277.519989 282.850006 277.390015 280.980011 278.113922 26120100
7/14/2021 282.350006 283.660004 280.549988 282.51001 279.628326 23113700
7/15/2021 282 282.51001 279.829987 281.029999 278.163391 22604200
7/16/2021 282.070007 284.100006 279.459991 280.75 277.886261 26186800
7/19/2021 278.929993 280.369995 274.450012 277.01001 274.184387 32935600
7/20/2021 278.029999 280.970001 276.26001 279.320007 276.470886 26259700
7/21/2021 278.899994 281.519989 277.290009 281.399994 278.529633 24364300
7/22/2021 283.839996 286.420013 283.420013 286.140015 283.221283 23384100
7/23/2021 287.369995 289.98999 286.5 289.670013 286.715271 22768100
7/26/2021 289 289.690002 286.640015 289.049988 286.101593 23176100
7/27/2021 289.429993 289.579987 282.950012 286.540009 283.617218 33604100
7/28/2021 288.98999 290.149994 283.829987 286.220001 283.300446 33566900
7/29/2021 286.23999 288.619995 286.079987 286.5 283.577576 18168300
7/30/2021 285.170013 286.660004 283.910004 284.910004 282.003845 20944800
8/2/2021 286.359985 286.769989 283.73999 284.820007 281.914734 16267400
8/3/2021 285.420013 287.230011 284 287.119995 284.191254 17879000
8/4/2021 286.220001 287.589996 284.649994 286.51001 283.587494 16191300
8/5/2021 286.880005 289.630005 286.100006 289.519989 286.566772 13900200
8/6/2021 288.51001 289.5 287.619995 289.459991 286.507385 16589300
8/9/2021 289.75 291.549988 287.809998 288.329987 285.388916 16117600
8/10/2021 288.799988 289.25 285.200012 286.440002 283.51825 18616600
8/11/2021 287.209991 288.660004 285.859985 286.950012 284.02301 13955900
8/12/2021 286.630005 289.970001 286.339996 289.809998 286.853821 14561300
8/13/2021 289.480011 292.899994 289.299988 292.850006 289.862854 18249000
8/16/2021 293.190002 294.820007 290.019989 294.600006 291.595001 22507600
8/17/2021 292.390015 293.429993 291.079987 293.079987 290.090454 20075300
8/18/2021 292.040009 294.820007 290.269989 290.730011 288.315369 21813000
8/19/2021 288.690002 297.470001 288.640015 296.769989 294.305176 29850500
8/20/2021 299.720001 305.839996 298.059998 304.359985 301.832123 40817600
8/23/2021 303.25 305.399994 301.850006 304.649994 302.11972 22830200
8/24/2021 305.019989 305.649994 302 302.619995 300.106598 18175800
8/25/2021 304.299988 304.589996 300.420013 302.01001 299.501709 20006100
8/26/2021 300.98999 302.429993 298.950012 299.089996 296.605927 17666100
8/27/2021 298.98999 300.869995 296.829987 299.720001 297.230682 22605700
8/30/2021 301.119995 304.220001 301.059998 303.589996 301.068573 16348100
8/31/2021 304.420013 304.5 301.5 301.880005 299.372772 26285300
9/1/2021 302.869995 305.190002 301.48999 301.829987 299.323151 18983800
9/2/2021 302.200012 303.359985 300.179993 301.149994 298.648804 16285600
 9/3/2021 300.98999 302.600006 300.26001 301.140015 298.638916 14747900
9/7/2021 301.01001 301.089996 298.200012 300.179993 297.686859 17180400
9/8/2021 299.779999 300.609985 297.470001 300.209991 297.716583 15046800
9/9/2021 300.820007 302.140015 297 297.25 294.781189 19927000
9/10/2021 298.420013 299.920013 295.380005 295.709991 293.253937 19633400
9/13/2021 297.549988 298.540009 294.079987 296.98999 294.523346 23652900
9/14/2021 299.559998 301.390015 298.100006 299.790009 297.30011 21853400
9/15/2021 303.26001 305.320007 301.820007 304.820007 302.288361 28356300
9/16/2021 303.76001 305.309998 300.76001 305.220001 302.684998 19550800
9/17/2021 304.170013 304.5 299.529999 299.869995 297.379395 41372500
9/20/2021 296.329987 298.720001 289.519989 294.299988 291.855652 38278700
9/21/2021 295.690002 297.540009 294.070007 294.799988 292.351532 22364100
9/22/2021 296.730011 300.220001 294.51001 298.579987 296.100098 26626300
9/23/2021 298.850006 300.899994 297.529999 299.559998 297.072021 18604600
9/24/2021 298.230011 299.799988 296.929993 299.350006 296.863739 14999000
9/27/2021 296.140015 296.470001 292.940002 294.170013 291.726776 23571700
9/28/2021 289.799988 290.779999 282.75 283.519989 281.165253 43186200
9/29/2021 285.100006 286.769989 283.01001 284 281.641235 26353700
9/30/2021 285.709991 287.829987 281.619995 281.920013 279.578522 32343600
10/1/2021 282.119995 289.980011 281.290009 289.100006 286.698883 30086300
10/4/2021 287.399994 287.75 280.25 283.109985 280.758606 31350700
10/5/2021 284.049988 290.399994 284.049988 288.76001 286.361694 24993000
10/6/2021 285.779999 293.630005 285.51001 293.109985 290.675537 28002600
10/7/2021 295.179993 296.640015 293.920013 294.850006 292.401154 20430500
10/8/2021 296.220001 296.640015 293.76001 294.850006 292.401154 17685700
10/11/2021 292.920013 297.970001 292.75 294.230011 291.786285 19298600
10/12/2021 295.339996 295.440002 292.350006 292.880005 290.447479 17974100
10/13/2021 294.910004 297.279999 293.48999 296.309998 293.84903 23416300
10/14/2021 299.209991 303.269989 297.829987 302.75 300.235504 27262900
10/15/2021 302.339996 304.450012 300.519989 304.209991 301.68338 25384800
10/18/2021 303.570007 308.209991 302.690002 307.290009 304.737793 22729300
10/19/2021 308.350006 309.299988 307.220001 308.230011 305.670013 17682100
10/20/2021 309.209991 309.700012 306.109985 307.410004 304.856781 16537100
10/21/2021 307.170013 311.019989 306.359985 310.76001 308.179016 16918100
10/22/2021 310.399994 311.089996 307.799988 309.160004 306.592255 17449300
10/25/2021 309.359985 309.399994 306.459991 308.130005 305.570831 17554500
10/26/2021 311 312.399994 308.600006 310.109985 307.534363 28107300
10/27/2021 316 326.100006 316 323.170013 320.485931 52588700
10/28/2021 324.329987 324.869995 321.359985 324.350006 321.656128 26297900
10/29/2021 324.130005 332 323.899994 331.619995 328.865723 34766000
11/1/2021 331.359985 331.48999 326.369995 329.369995 326.63443 27073200
11/2/2021 330.309998 333.450012 330 333.130005 330.36319 26487100
11/3/2021 333.899994 334.899994 330.649994 334 331.225983 21500100
 11/4/2021 332.890015 336.540009 329.51001 336.440002 333.645721 23992200
11/5/2021 338.51001 338.790009 334.420013 336.059998 333.268829 22570100
11/8/2021 337.299988 337.649994 334.440002 336.98999 334.191132 20897000
11/9/2021 337.109985 338.720001 334.529999 335.950012 333.159821 21307400
11/10/2021 334.570007 334.630005 329.920013 330.799988 328.052551 25500900
11/11/2021 331.25 333.769989 330.51001 332.429993 329.669006 16849800
11/12/2021 333.920013 337.230011 333.790009 336.720001 333.92337 23831000
11/15/2021 337.540009 337.880005 334.029999 336.070007 333.278809 16723000
11/16/2021 335.679993 340.670013 335.51001 339.51001 336.690216 20886800
11/17/2021 338.940002 342.190002 338 339.119995 336.918701 19053400
11/18/2021 338.179993 342.450012 337.119995 341.269989 339.054749 22463500
11/19/2021 342.640015 345.100006 342.200012 343.109985 340.882813 21963400
11/22/2021 344.619995 349.670013 339.549988 339.829987 337.624084 31031100
11/23/2021 337.049988 339.450012 333.559998 337.679993 335.488068 30427600
11/24/2021 336.279999 338.160004 333.910004 337.910004 335.716583 21661300
11/26/2021 334.350006 337.929993 328.119995 329.679993 327.539978 24217200
11/29/2021 334.940002 339.029999 334.73999 336.630005 334.444885 28563500
11/30/2021 335.320007 337.779999 328.98999 330.589996 328.444092 42885600
12/1/2021 335.130005 339.279999 329.390015 330.079987 327.937408 33337600
12/2/2021 330.299988 333.48999 327.799988 329.48999 327.351227 30766000
12/3/2021 331.98999 332.700012 318.029999 323.01001 320.9133 41779300
12/6/2021 323.950012 327.450012 319.230011 326.190002 324.072662 30032600
12/7/2021 331.640015 335.799988 330.100006 334.920013 332.745972 31021900
12/8/2021 335.309998 335.5 330.799988 334.970001 332.795654 24761000
12/9/2021 334.410004 336.48999 332.119995 333.100006 330.937775 22214200
12/10/2021 334.980011 343 334.790009 342.540009 340.316528 38095700
12/13/2021 340.679993 343.790009 339.079987 339.399994 337.196899 28899400
12/14/2021 333.220001 334.640015 324.109985 328.339996 326.208679 44438700
12/15/2021 328.609985 335.190002 324.5 334.649994 332.477722 35381100
12/16/2021 335.709991 336.76001 323.019989 324.899994 322.791016 35034800
12/17/2021 320.880005 324.920013 317.25 323.799988 321.698151 47750300
12/20/2021 320.049988 322.799988 317.570007 319.910004 317.833405 28326500
12/21/2021 323.290009 327.730011 319.799988 327.290009 325.165527 24740600
12/22/2021 328.299988 333.609985 325.75 333.200012 331.03717 24831500
12/23/2021 332.75 336.390015 332.730011 334.690002 332.517456 19617800
12/27/2021 335.459991 342.480011 335.429993 342.450012 340.227112 19947000
12/28/2021 343.149994 343.809998 340.320007 341.25 339.034882 15661500
12/29/2021 341.299988 344.299988 339.679993 341.950012 339.730377 15042000
12/30/2021 341.910004 343.130005 338.820007 339.320007 337.117432 15994500
12/31/2021 338.51001 339.359985 335.850006 336.320007 334.136932 18000800
1/3/2022 335.350006 338 329.779999 334.75 332.577087 28865100
1/4/2022 334.829987 335.200012 326.119995 329.01001 326.874359 32674300
1/5/2022 325.859985 326.070007 315.980011 316.380005 314.326324 40054300
 1/6/2022 313.149994 318.700012 311.48999 313.880005 311.84256 39646100
1/7/2022 314.149994 316.5 310.089996 314.040009 312.001526 32720000
1/10/2022 309.48999 314.720001 304.690002 314.269989 312.230011 44289500
1/11/2022 313.380005 316.609985 309.890015 314.980011 312.935425 29386800
1/12/2022 319.670013 323.410004 317.079987 318.269989 316.204041 34372200
1/13/2022 320.470001 320.880005 304 304.799988 302.821503 45366000
1/14/2022 304.25 310.820007 303.75 310.200012 308.186462 39846400
1/18/2022 304.070007 309.799988 301.73999 302.649994 300.685425 42333200
1/19/2022 306.290009 313.910004 302.700012 303.329987 301.360992 45933900
1/20/2022 309.070007 311.649994 301.140015 301.600006 299.642273 35380700
1/21/2022 302.690002 304.109985 295.609985 296.029999 294.108429 57984400
1/24/2022 292.200012 297.109985 276.049988 296.369995 294.446198 85731500
1/25/2022 291.519989 294.98999 285.170013 288.48999 286.617371 72848600
1/26/2022 307.98999 308.5 293.029999 296.709991 294.783997 90428900
1/27/2022 302.660004 307.299988 297.929993 299.839996 297.893677 53481300
1/28/2022 300.230011 308.480011 294.450012 308.26001 306.259064 49743700
1/31/2022 308.950012 312.380005 306.369995 310.980011 308.961395 46444500
2/1/2022 310.410004 310.630005 305.130005 308.76001 306.755798 40950400
2/2/2022 309.630005 315.119995 308.880005 313.459991 311.425262 36636000
2/3/2022 309.48999 311.230011 299.959991 301.25 299.294525 43730000
2/4/2022 300.209991 308.799988 299.970001 305.940002 303.954102 35096500
2/7/2022 306.170013 307.839996 299.899994 300.950012 298.99649 28533300
2/8/2022 301.25 305.559998 299.950012 304.559998 302.583038 32421200
2/9/2022 309.869995 311.929993 307.390015 311.209991 309.18988 31284700
2/10/2022 304.040009 309.119995 300.700012 302.380005 300.417236 45386200
2/11/2022 303.190002 304.290009 294.220001 295.040009 293.124847 39175600
2/14/2022 293.769989 296.76001 291.350006 295 293.085114 36359500
2/15/2022 300.01001 300.799988 297.019989 300.470001 298.519623 27058300
2/16/2022 298.369995 300.869995 293.679993 299.5 298.171143 29982100
2/17/2022 296.359985 296.799988 290 290.730011 289.440063 32461600
2/18/2022 293.049988 293.859985 286.309998 287.929993 286.652466 34264000
2/22/2022 285 291.540009 284.5 287.720001 286.44342 41736100
2/23/2022 290.179993 291.700012 280.100006 280.269989 279.026489 37811200
2/24/2022 272.51001 295.160004 271.519989 294.589996 293.282928 56989700
2/25/2022 295.140015 297.630005 291.649994 297.309998 295.990875 32546700
2/28/2022 294.309998 299.140015 293 298.790009 297.464294 34627500
3/1/2022 296.399994 299.970001 292.149994 294.950012 293.641357 31217800
3/2/2022 295.359985 301.470001 293.700012 300.190002 298.858093 31873000
3/3/2022 302.890015 303.130005 294.049988 295.920013 294.607056 27314500
3/4/2022 294.290009 295.660004 287.170013 289.859985 288.573914 32356500
3/7/2022 288.529999 289.690002 278.529999 278.910004 277.672516 43157200
3/8/2022 277.799988 283.959991 270 275.850006 274.626099 48159500
3/9/2022 283.440002 289.600006 280.779999 288.5 287.219971 35204500
3/10/2022 283.019989 286.600006 280.579987 285.589996 284.322845 30628000
3/11/2022 287.959991 289.51001 279.429993 280.070007 278.827393 27209300
3/14/2022 280.339996 285.399994 275.820007 276.440002 275.21347 30660700
3/15/2022 280.350006 287.820007 278.730011 287.149994 285.875946 34245100
3/16/2022 289.109985 294.570007 283.200012 294.390015 293.083832 37826300
3/17/2022 293.290009 295.609985 289.369995 295.220001 293.910126 30816600
3/18/2022 295.369995 301 292.730011 300.429993 299.097015 43390600
3/21/2022 298.890015 300.140015 294.899994 299.160004 297.832672 28351200
3/22/2022 299.799988 305 298.769989 304.059998 302.710907 27599700
3/23/2022 300.51001 303.230011 297.720001 299.48999 298.161194 25715400
3/24/2022 299.140015 304.200012 298.320007 304.100006 302.750763 24484500
3/25/2022 305.230011 305.5 299.290009 303.679993 302.332611 22566500
3/28/2022 304.329987 310.799988 304.329987 310.700012 309.321503 29578200
3/29/2022 313.910004 315.820007 309.049988 315.410004 314.010559 30393400
3/30/2022 313.76001 315.950012 311.579987 313.859985 312.467438 28163600
3/31/2022 313.899994 315.140015 307.890015 308.309998 306.942047 33422100
4/1/2022 309.369995 310.130005 305.540009 309.420013 308.04715 27110500
4/4/2022 310.089996 315.109985 309.709991 314.970001 313.57251 24289600
4/5/2022 313.269989 314.869995 309.869995 310.880005 309.500671 23156700
4/6/2022 305.190002 307 296.709991 299.5 298.171143 40110400
4/7/2022 296.660004 303.649994 296.350006 301.369995 300.032867 31411200
4/8/2022 300.440002 301.119995 296.279999 296.970001 295.652374 24361900
4/11/2022 291.790009 292.609985 285 285.26001 283.994354 34569300
4/12/2022 289.23999 290.73999 280.48999 282.059998 280.808533 30966700
4/13/2022 282.730011 288.579987 281.299988 287.619995 286.343872 21907200
4/14/2022 288.089996 288.309998 279.320007 279.829987 278.588409 28221600
4/18/2022 278.910004 282.459991 278.339996 280.519989 279.27533 20778000
4/19/2022 279.380005 286.170013 278.410004 285.299988 284.034149 22297700
4/20/2022 289.399994 289.700012 285.369995 286.359985 285.089447 22906700
4/21/2022 288.579987 293.299988 280.059998 280.809998 279.564056 29454600
4/22/2022 281.679993 283.200012 273.380005 274.029999 272.814178 29405800
4/25/2022 273.290009 281.109985 270.769989 280.720001 279.474487 35678900
4/26/2022 277.5 278.359985 270 270.220001 269.021088 46518400
4/27/2022 282.100006 290.970001 279.160004 283.220001 281.963379 63477700
4/28/2022 285.190002 290.980011 281.459991 289.630005 288.344971 33646600
4/29/2022 288.609985 289.880005 276.5 277.519989 276.288666 37073900
5/2/2022 277.709991 284.940002 276.220001 284.470001 283.207855 35151100
5/3/2022 283.959991 284.130005 280.149994 281.779999 280.529785 25978600
5/4/2022 282.589996 290.880005 276.730011 289.980011 288.69339 33599300
5/5/2022 285.540009 286.350006 274.339996 277.350006 276.119446 43260400
5/6/2022 274.809998 279.25 271.269989 274.730011 273.511047 37780300
5/9/2022 270.059998 272.359985 263.320007 264.579987 263.406067 47726000
5/10/2022 271.690002 273.75 265.070007 269.5 268.30426 39336400
5/11/2022 265.679993 271.359985 259.299988 260.549988 259.393951 48975900
5/12/2022 257.690002 259.880005 250.020004 255.350006 254.217056 51033800
5/13/2022 257.350006 263.040009 255.350006 261.119995 259.961456 34925100
5/16/2022 259.959991 265.820007 255.779999 261.5 260.339752 32550900
5/17/2022 266.109985 268.329987 262.459991 266.820007 265.636169 28828800
5/18/2022 263 263.600006 252.770004 254.080002 253.54184 31356000
5/19/2022 253.899994 257.670013 251.880005 253.139999 252.603821 32692300
5/20/2022 257.23999 258.540009 246.440002 252.559998 252.025055 39199300
5/23/2022 255.490005 261.5 253.429993 260.649994 260.0979 33175400
5/24/2022 257.890015 261.329987 253.5 259.619995 259.070099 29043900
5/25/2022 258.140015 264.579987 257.130005 262.519989 261.963928 28547900
5/26/2022 262.269989 267.109985 261.429993 265.899994 265.336792 25002100
5/27/2022 268.480011 273.339996 267.559998 273.23999 272.661224 26910800
5/31/2022 272.529999 274.769989 268.929993 271.869995 271.294159 37827700
6/1/2022 275.200012 277.690002 270.040009 272.420013 271.842987 25292200
6/2/2022 264.450012 274.649994 261.600006 274.579987 273.998383 44008200
6/3/2022 270.309998 273.450012 268.410004 270.019989 269.448059 28059000
6/6/2022 272.059998 274.179993 267.220001 268.75 268.180756 22400300
6/7/2022 266.640015 273.130005 265.940002 272.5 271.922821 22860700
6/8/2022 271.709991 273 269.609985 270.410004 269.83725 17372300
6/9/2022 267.779999 272.709991 264.630005 264.790009 264.229156 26439700
6/10/2022 260.579987 260.579987 252.529999 252.990005 252.454147 31422800
6/13/2022 245.110001 249.020004 241.529999 242.259995 241.746857 46135800
6/14/2022 243.860001 245.740005 241.509995 244.490005 243.972153 28651500
6/15/2022 248.309998 255.300003 246.419998 251.759995 251.226746 33111700
6/16/2022 245.979996 247.419998 243.020004 244.970001 244.451126 33169200
6/17/2022 244.699997 250.5 244.029999 247.649994 247.125443 43084800
6/21/2022 250.259995 254.75 249.509995 253.740005 253.20256 29928300
6/22/2022 251.889999 257.170013 250.369995 253.130005 252.593842 25939900
6/23/2022 255.570007 259.369995 253.630005 258.859985 258.311676 25861400
6/24/2022 261.809998 267.980011 261.720001 267.700012 267.132996 33923200
6/27/2022 268.209991 268.299988 263.279999 264.890015 264.328949 24615100
6/28/2022 263.980011 266.910004 256.320007 256.480011 255.936752 27295500
6/29/2022 257.589996 261.970001 255.759995 260.26001 259.70874 20069800
6/30/2022 257.049988 259.529999 252.899994 256.829987 256.28598 31730900
7/1/2022 256.390015 259.769989 254.610001 259.579987 259.030182 22837700
7/5/2022 256.160004 262.980011 254.740005 262.850006 262.293274 22941000
7/6/2022 263.75 267.98999 262.399994 266.209991 265.646118 23824400
7/7/2022 265.119995 269.059998 265.019989 268.399994 267.831482 20859900
7/8/2022 264.790009 268.100006 263.290009 267.660004 267.093079 19658800
7/11/2022 265.649994 266.529999 262.179993 264.51001 263.949738 19455200
7/12/2022 265.880005 265.940002 252.039993 253.669998 253.13269 35868500
7/13/2022 250.190002 253.550003 248.110001 252.720001 252.184708 29497400
7/14/2022 250.570007 255.139999 245.940002 254.080002 253.54184 25102800
7/15/2022 255.720001 260.369995 254.770004 256.720001 256.176239 29774100
7/18/2022 259.75 260.839996 253.300003 254.25 253.711472 20975000
7/19/2022 257.579987 259.720001 253.679993 259.529999 258.980286 25012600
7/20/2022 259.899994 264.869995 258.910004 262.269989 261.714478 22788300
7/21/2022 259.790009 264.890015 257.029999 264.839996 264.279022 22404700
7/22/2022 265.23999 265.329987 259.070007 260.359985 259.808502 21881300
7/25/2022 261 261.5 256.809998 258.829987 258.281769 21056000
7/26/2022 259.859985 259.880005 249.570007 251.899994 251.36644 39348000
7/27/2022 261.160004 270.049988 258.850006 268.73999 268.170776 45994000
7/28/2022 269.75 277.839996 267.869995 276.410004 275.824524 33459300
7/29/2022 277.700012 282 276.630005 280.73999 280.145355 32152800
8/1/2022 277.820007 281.279999 275.839996 278.01001 277.421143 21539600
8/2/2022 276 277.890015 272.380005 274.820007 274.237915 22754200
8/3/2022 276.76001 283.5 276.609985 282.470001 281.871704 23518900
8/4/2022 281.799988 283.799988 280.170013 283.649994 283.049194 18098700
8/5/2022 279.149994 283.649994 278.679993 282.910004 282.31076 16774600
8/8/2022 284.049988 285.920013 279.320007 280.320007 279.726257 18739200
8/9/2022 279.640015 283.079987 277.609985 282.299988 281.702057 23405200
8/10/2022 288.170013 289.809998 286.940002 289.160004 288.547516 24687800
8/11/2022 290.850006 291.209991 286.51001 287.019989 286.412048 20065900
8/12/2022 288.480011 291.910004 286.940002 291.910004 291.291718 22619700
8/15/2022 291 294.179993 290.109985 293.470001 292.848389 18085700
8/16/2022 291.98999 294.040009 290.420013 292.709991 292.089996 18102900
8/17/2022 289.73999 293.350006 289.470001 291.320007 291.320007 18253400
8/18/2022 290.190002 291.910004 289.079987 290.170013 290.170013 17186200
8/19/2022 288.899994 289.25 285.559998 286.149994 286.149994 20570000
8/22/2022 282.079987 282.459991 277.220001 277.75 277.75 25061100
8/23/2022 276.440002 278.859985 275.399994 276.440002 276.440002 17527400
8/24/2022 275.410004 277.230011 275.109985 275.790009 275.790009 18137000
8/25/2022 277.329987 279.019989 274.519989 278.850006 278.850006 16583400
8/26/2022 279.079987 280.339996 267.980011 268.089996 268.089996 27549300
8/29/2022 265.850006 267.399994 263.850006 265.230011 265.230011 20338500
8/30/2022 266.670013 267.049988 260.660004 262.970001 262.970001 22767100
8/31/2022 265.390015 267.109985 261.329987 261.470001 261.470001 24791800
9/1/2022 258.869995 260.890015 255.410004 260.399994 260.399994 23263400
9/2/2022 261.700012 264.73999 254.470001 256.059998 256.059998 22841600
9/6/2022 256.200012 257.829987 251.940002 253.25 253.25 21328200
9/7/2022 254.699997 258.829987 253.220001 258.089996 258.089996 24126700
9/8/2022 257.51001 260.429993 254.789993 258.519989 258.519989 20319900
 Abierto Alto

Media 44.2204713 Media

Error típico 0.67452461 Error típico
Mediana 26.9274995 Mediana
Moda 2.65625 Moda
Desviación estándar 64.6910951 Desviación estándar
Varianza de la muestra 4184.93778 Varianza de la muestra
Curtosis 6.82435044 Curtosis
Coeficiente de asimetría 2.66077956 Coeficiente de asimetría
Rango 344.531453 Rango
Mínimo 0.088542 Mínimo
Máximo 344.619995 Máximo
Suma 406739.895 Suma
Cuenta 9198 Cuenta
Nivel de confianza(95,0%) 1.32221795 Nivel de confianza(95,0%)

Cerca Cerrar

Media 44.2285318 Media

Error típico 0.67459378 Error típico
Mediana 26.945001 Mediana
Moda 0.361111 Moda
Desviación estándar 64.6977284 Desviación estándar
Varianza de la muestra 4185.79606 Varianza de la muestra
Curtosis 6.81800612 Curtosis
Coeficiente de asimetría 2.66003467 Coeficiente de asimetría
Rango 343.019707 Rango
Mínimo 0.090278 Mínimo
Máximo 343.109985 Máximo
Suma 406814.035 Suma
Cuenta 9198 Cuenta
Nivel de confianza(95,0%) 1.32235353 Nivel de confianza(95,0%)
 Alto Bajo

44.6917586 Media 43.732864783

0.68128298 Error típico 0.6671630337
27.200001 Mediana 26.675
27.5 Moda 25.5
65.3392643 Desviación estándar 63.985074131
4269.21946 Varianza de la muestra 4094.0897116
6.81317519 Curtosis 6.8223140053
2.65982407 Coeficiente de asimetría 2.6600229277
349.577999 Rango 342.11147
0.092014 Mínimo 0.088542
349.670013 Máximo 342.200012
411074.796 Suma 402254.89027
9198 Cuenta 9198
1.33546585 Nivel de confianza(95,0%) 1.307787628

Cerrar Volumen

39.0317674 Media 58370419.754

0.67673884 Error típico 400096.42193
18.986217 Mediana 51712700
0.226497 Moda 18316800
64.9034536 Desviación estándar 38371729.133
4212.4583 Varianza de la muestra 1.47239E+15
7.16794073 Curtosis 80.742641748
2.75700655 Coeficiente de asimetría 5.0933812781
340.826188 Rango 1029484800
0.056625 Mínimo 2304000
340.882813 Máximo 1031788800
359014.196 Suma 536891120900
9198 Cuenta 9198
1.32655834 Nivel de confianza(95,0%) 784277.79142
 Fecha Cerrar Este gráfico no está disponible en su versión de Excel.
3/13/1986 0.06098
3/14/1986 0.063158 Si edita esta forma o guarda el libro en un formato de archivo diferente, el gráfico n
3/17/1986 0.064247
3/18/1986 0.062613
3/19/1986 0.061524
3/20/1986 0.059891
3/21/1986 0.058258
3/24/1986 0.056625
3/25/1986 0.057713
3/26/1986 0.059347
3/27/1986 0.060435
3/31/1986 0.059891
4/1/1986 0.059347
4/2/1986 0.059891
4/3/1986 0.060435
4/4/1986 0.060435
4/7/1986 0.059347
4/8/1986 0.059891
4/9/1986 0.06098
4/10/1986 0.061524
4/11/1986 0.062613
4/14/1986 0.063158
4/15/1986 0.063158
4/16/1986 0.065336
4/17/1986 0.06588
4/18/1986 0.063703
4/21/1986 0.063703
4/22/1986 0.062613
4/23/1986 0.062885
4/24/1986 0.069147
4/25/1986 0.073503
4/28/1986 0.074047
4/29/1986 0.071869
4/30/1986 0.070236
5/1/1986 0.069147
5/2/1986 0.069147
5/5/1986 0.068603
5/6/1986 0.069147
5/7/1986 0.069147
5/8/1986 0.069691
5/9/1986 0.069147
5/12/1986 0.069691
5/13/1986 0.070236
5/14/1986 0.069691
5/15/1986 0.069691
5/16/1986 0.070236
5/19/1986 0.069147
5/20/1986 0.068603
5/21/1986 0.067514
5/22/1986 0.067514
5/23/1986 0.067514
5/27/1986 0.069691
5/28/1986 0.071869
5/29/1986 0.073503
5/30/1986 0.076225
6/2/1986 0.074047
6/3/1986 0.074047
6/4/1986 0.073503
6/5/1986 0.074592
6/6/1986 0.074592
6/9/1986 0.071325
6/10/1986 0.071325
6/11/1986 0.071325
6/12/1986 0.068603
6/13/1986 0.068603
6/16/1986 0.068058
6/17/1986 0.069147
6/18/1986 0.068603
6/19/1986 0.068058
6/20/1986 0.06833
6/23/1986 0.069147
6/24/1986 0.068603
6/25/1986 0.067514
6/26/1986 0.065336
6/27/1986 0.064792
6/30/1986 0.066969
7/1/1986 0.066969
7/2/1986 0.066969
7/3/1986 0.068058
7/7/1986 0.065336
7/8/1986 0.063703
7/9/1986 0.06098
7/10/1986 0.059347
7/11/1986 0.06098
7/14/1986 0.060163
7/15/1986 0.06098
7/16/1986 0.063158
7/17/1986 0.064247
7/18/1986 0.064792
7/21/1986 0.064792
7/22/1986 0.066969
7/23/1986 0.065336
7/24/1986 0.067514
7/25/1986 0.068058
7/28/1986 0.066425
7/29/1986 0.064792
7/30/1986 0.062613
7/31/1986 0.062069
8/1/1986 0.061524
8/4/1986 0.061524
8/5/1986 0.06098
8/6/1986 0.060435
8/7/1986 0.059891
8/8/1986 0.060435
8/11/1986 0.062613
8/12/1986 0.064247
8/13/1986 0.064792
8/14/1986 0.066425
8/15/1986 0.066697
8/18/1986 0.06588
8/19/1986 0.06588
8/20/1986 0.065336
8/21/1986 0.065336
8/22/1986 0.064247
8/25/1986 0.064247
8/26/1986 0.063703
8/27/1986 0.063703
8/28/1986 0.063703
8/29/1986 0.062069
9/2/1986 0.060435
9/3/1986 0.058802
9/4/1986 0.063703
9/5/1986 0.066425
9/8/1986 0.06588
9/9/1986 0.066969
9/10/1986 0.06588
9/11/1986 0.063158
9/12/1986 0.061524
 9/15/1986 0.062613
9/16/1986 0.062613
9/17/1986 0.064247
9/18/1986 0.064792
9/19/1986 0.064792
9/22/1986 0.064247
9/23/1986 0.065336
9/24/1986 0.064519
9/25/1986 0.063158
9/26/1986 0.063158
9/29/1986 0.061524
9/30/1986 0.061524
10/1/1986 0.06098
10/2/1986 0.06098
10/3/1986 0.061524
10/6/1986 0.066425
10/7/1986 0.067786
10/8/1986 0.069691
10/9/1986 0.071869
10/10/1986 0.075136
10/13/1986 0.071869
10/14/1986 0.072958
10/15/1986 0.076225
10/16/1986 0.076225
10/17/1986 0.078403
10/20/1986 0.078947
10/21/1986 0.082214
10/22/1986 0.082214
10/23/1986 0.082214
10/24/1986 0.081669
10/27/1986 0.084392
10/28/1986 0.086298
10/29/1986 0.083848
10/30/1986 0.085481
10/31/1986 0.084392
11/3/1986 0.086026
11/4/1986 0.089292
11/5/1986 0.094737
11/6/1986 0.096915
11/7/1986 0.09637
11/10/1986 0.092559
11/11/1986 0.093104
11/12/1986 0.093104
11/13/1986 0.091742
11/14/1986 0.092559
11/17/1986 0.093104
11/18/1986 0.088203
11/19/1986 0.09147
11/20/1986 0.098548
11/21/1986 0.101815
11/24/1986 0.109982
11/25/1986 0.111071
11/26/1986 0.109982
11/28/1986 0.108348
12/1/1986 0.106171
12/2/1986 0.106715
12/3/1986 0.105899
12/4/1986 0.10726
12/5/1986 0.106715
12/8/1986 0.105626
12/9/1986 0.105082
12/10/1986 0.105899
12/11/1986 0.106715
12/12/1986 0.102904
12/15/1986 0.100181
12/16/1986 0.10127
12/17/1986 0.102359
12/18/1986 0.103176
12/19/1986 0.105626
12/22/1986 0.106715
12/23/1986 0.107804
12/24/1986 0.107532
12/26/1986 0.10726
12/29/1986 0.102904
12/30/1986 0.103993
12/31/1986 0.105082
1/2/1987 0.103993
1/5/1987 0.109982
1/6/1987 0.111615
1/7/1987 0.117604
1/8/1987 0.121415
1/9/1987 0.126316
1/12/1987 0.134483
1/13/1987 0.130671
1/14/1987 0.130671
1/15/1987 0.13775
1/16/1987 0.134483
1/19/1987 0.139383
1/20/1987 0.141561
1/21/1987 0.14755
1/22/1987 0.162251
1/23/1987 0.147005
1/26/1987 0.149728
1/27/1987 0.155717
1/28/1987 0.156261
1/29/1987 0.149728
1/30/1987 0.159256
2/2/1987 0.158984
2/3/1987 0.156261
2/4/1987 0.156806
2/5/1987 0.155717
2/6/1987 0.15
2/9/1987 0.148639
2/10/1987 0.149183
2/11/1987 0.156261
2/12/1987 0.167151
2/13/1987 0.165517
2/17/1987 0.166606
2/18/1987 0.156261
2/19/1987 0.149728
2/20/1987 0.148094
2/23/1987 0.15735
2/24/1987 0.164973
2/25/1987 0.162251
2/26/1987 0.16824
2/27/1987 0.167151
3/2/1987 0.162251
3/3/1987 0.162251
3/4/1987 0.173685
3/5/1987 0.181852
3/6/1987 0.181307
3/9/1987 0.17804
3/10/1987 0.183485
3/11/1987 0.186207
3/12/1987 0.187024
3/13/1987 0.180218
3/16/1987 0.179129
3/17/1987 0.185118
3/18/1987 0.194919
3/19/1987 0.19873
3/20/1987 0.196552
3/23/1987 0.195191
3/24/1987 0.196552
3/25/1987 0.195735
3/26/1987 0.194374
3/27/1987 0.199818
3/30/1987 0.210708
3/31/1987 0.210708
4/1/1987 0.198185
4/2/1987 0.206897
4/3/1987 0.217241
4/6/1987 0.216153
4/7/1987 0.204719
4/8/1987 0.210708
4/9/1987 0.206897
4/10/1987 0.208258
4/13/1987 0.201452
4/14/1987 0.204719
4/15/1987 0.209074
4/16/1987 0.214519
4/20/1987 0.20853
4/21/1987 0.211797
4/22/1987 0.214519
4/23/1987 0.214519
4/24/1987 0.215608
4/27/1987 0.215608
4/28/1987 0.231398
4/29/1987 0.224864
4/30/1987 0.226497
5/1/1987 0.228675
5/4/1987 0.233031
5/5/1987 0.252087
5/6/1987 0.246098
5/7/1987 0.257532
5/8/1987 0.275499
5/11/1987 0.267876
5/12/1987 0.258621
5/13/1987 0.265154
5/14/1987 0.267332
5/15/1987 0.25971
5/18/1987 0.250999
5/19/1987 0.242287
5/20/1987 0.238475
5/21/1987 0.242831
5/22/1987 0.235753
5/26/1987 0.238475
5/27/1987 0.238475
5/28/1987 0.253176
5/29/1987 0.250999
6/1/1987 0.246098
6/2/1987 0.245009
6/3/1987 0.246643
6/4/1987 0.245009
6/5/1987 0.237931
6/8/1987 0.23902
6/9/1987 0.237387
6/10/1987 0.225408
6/11/1987 0.212342
6/12/1987 0.213975
6/15/1987 0.213975
6/16/1987 0.21833
6/17/1987 0.225953
6/18/1987 0.228403
6/19/1987 0.227586
6/22/1987 0.225953
6/23/1987 0.223775
6/24/1987 0.228131
6/25/1987 0.227586
6/26/1987 0.228131
6/29/1987 0.227042
6/30/1987 0.222142
7/1/1987 0.223231
7/2/1987 0.217786
7/6/1987 0.212342
7/7/1987 0.196552
7/8/1987 0.203086
7/9/1987 0.20853
7/10/1987 0.211253
7/13/1987 0.216153
7/14/1987 0.228675
7/15/1987 0.222686
7/16/1987 0.222142
7/17/1987 0.222686
7/20/1987 0.216697
7/21/1987 0.216153
7/22/1987 0.217786
7/23/1987 0.212886
7/24/1987 0.214519
7/27/1987 0.217241
7/28/1987 0.216697
7/29/1987 0.216153
7/30/1987 0.211253
7/31/1987 0.204719
8/3/1987 0.199818
8/4/1987 0.204174
8/5/1987 0.211797
8/6/1987 0.219964
8/7/1987 0.225408
8/10/1987 0.225408
8/11/1987 0.221053
8/12/1987 0.217786
8/13/1987 0.22432
8/14/1987 0.225408
8/17/1987 0.227042
8/18/1987 0.223231
8/19/1987 0.223231
8/20/1987 0.22922
8/21/1987 0.233031
8/24/1987 0.243376
8/25/1987 0.24991
8/26/1987 0.251543
8/27/1987 0.252087
8/28/1987 0.261888
8/31/1987 0.258621
9/1/1987 0.247187
9/2/1987 0.250454
9/3/1987 0.250999
9/4/1987 0.24392
9/8/1987 0.242831
9/9/1987 0.245554
9/10/1987 0.249365
9/11/1987 0.253176
9/14/1987 0.25971
9/15/1987 0.256715
9/16/1987 0.254265
9/17/1987 0.252632
9/18/1987 0.250454
9/21/1987 0.233031
 9/22/1987 0.249365
9/23/1987 0.262432
9/24/1987 0.266788
9/25/1987 0.270055
9/28/1987 0.278766
9/29/1987 0.279855
9/30/1987 0.288566
10/1/1987 0.298367
10/2/1987 0.315789
10/5/1987 0.344102
10/6/1987 0.321234
10/7/1987 0.317967
10/8/1987 0.313612
10/9/1987 0.312523
10/12/1987 0.311434
10/13/1987 0.319057
10/14/1987 0.310345
10/15/1987 0.307078
10/16/1987 0.282033
10/19/1987 0.197096
10/20/1987 0.209074
10/21/1987 0.246643
10/22/1987 0.231942
10/23/1987 0.210163
10/26/1987 0.170962
10/27/1987 0.179673
10/28/1987 0.179673
10/29/1987 0.207985
10/30/1987 0.216697
11/2/1987 0.218875
11/3/1987 0.209074
11/4/1987 0.212342
11/5/1987 0.219964
11/6/1987 0.206897
11/9/1987 0.204719
11/10/1987 0.204719
11/11/1987 0.21343
11/12/1987 0.217786
11/13/1987 0.210163
11/16/1987 0.207985
11/17/1987 0.20363
11/18/1987 0.209074
11/19/1987 0.201452
11/20/1987 0.206897
11/23/1987 0.207985
11/24/1987 0.206897
11/25/1987 0.200363
11/27/1987 0.197096
11/30/1987 0.194919
12/1/1987 0.190562
12/2/1987 0.191652
12/3/1987 0.175862
12/4/1987 0.18294
12/7/1987 0.188385
12/8/1987 0.206897
12/9/1987 0.201452
12/10/1987 0.206897
12/11/1987 0.209074
12/14/1987 0.221053
12/15/1987 0.223231
12/16/1987 0.236298
12/17/1987 0.226497
12/18/1987 0.226497
12/21/1987 0.22432
12/22/1987 0.228675
12/23/1987 0.231942
12/24/1987 0.231942
12/28/1987 0.223231
12/29/1987 0.237387
12/30/1987 0.242831
12/31/1987 0.236298
1/4/1988 0.24392
1/5/1988 0.248276
1/6/1988 0.25481
1/7/1988 0.263521
1/8/1988 0.24392
1/11/1988 0.252087
1/12/1988 0.247187
1/13/1988 0.247187
1/14/1988 0.245009
1/15/1988 0.251543
1/18/1988 0.249365
1/19/1988 0.249365
1/20/1988 0.235209
1/21/1988 0.239564
1/22/1988 0.234664
1/25/1988 0.242831
1/26/1988 0.237387
1/27/1988 0.242831
1/28/1988 0.246098
1/29/1988 0.242831
2/1/1988 0.240654
2/2/1988 0.242831
2/3/1988 0.229764
2/4/1988 0.222142
2/5/1988 0.22432
2/8/1988 0.225408
2/9/1988 0.229764
2/10/1988 0.23412
2/11/1988 0.238475
2/12/1988 0.240654
2/16/1988 0.250454
2/17/1988 0.250454
2/18/1988 0.252632
2/19/1988 0.255898
2/22/1988 0.255898
2/23/1988 0.259165
2/24/1988 0.260799
2/25/1988 0.253176
2/26/1988 0.253721
2/29/1988 0.258621
3/1/1988 0.256987
3/2/1988 0.259165
3/3/1988 0.265699
3/4/1988 0.26461
3/7/1988 0.272777
3/8/1988 0.278221
3/9/1988 0.278766
3/10/1988 0.273321
3/11/1988 0.272233
3/14/1988 0.277133
3/15/1988 0.272233
3/16/1988 0.282033
3/17/1988 0.278221
3/18/1988 0.253721
3/21/1988 0.255898
3/22/1988 0.262432
3/23/1988 0.256987
3/24/1988 0.246098
3/25/1988 0.244465
3/28/1988 0.247731
3/29/1988 0.246098
3/30/1988 0.238475
3/31/1988 0.246098
4/4/1988 0.240654
4/5/1988 0.24392
4/6/1988 0.253176
4/7/1988 0.249365
4/8/1988 0.252632
4/11/1988 0.250454
4/12/1988 0.242831
4/13/1988 0.248276
4/14/1988 0.230853
4/15/1988 0.236298
4/18/1988 0.238475
4/19/1988 0.236298
4/20/1988 0.237387
4/21/1988 0.236842
4/22/1988 0.240654
4/25/1988 0.240109
4/26/1988 0.242831
4/27/1988 0.241743
4/28/1988 0.241198
4/29/1988 0.237387
5/2/1988 0.239564
5/3/1988 0.246098
5/4/1988 0.24882
5/5/1988 0.248276
5/6/1988 0.249365
5/9/1988 0.249365
5/10/1988 0.248276
5/11/1988 0.242831
5/12/1988 0.24392
5/13/1988 0.247187
5/16/1988 0.253721
5/17/1988 0.252632
5/18/1988 0.247187
5/19/1988 0.248276
5/20/1988 0.245009
5/23/1988 0.239564
5/24/1988 0.247187
5/25/1988 0.242831
5/26/1988 0.244465
5/27/1988 0.241743
5/31/1988 0.252632
6/1/1988 0.258076
6/2/1988 0.256987
6/3/1988 0.259165
6/6/1988 0.26461
6/7/1988 0.265699
6/8/1988 0.270055
6/9/1988 0.268965
6/10/1988 0.271144
6/13/1988 0.271688
6/14/1988 0.27441
6/15/1988 0.278766
6/16/1988 0.276588
6/17/1988 0.27441
6/20/1988 0.273321
6/21/1988 0.278766
6/22/1988 0.291833
6/23/1988 0.287477
6/24/1988 0.284211
6/27/1988 0.278766
6/28/1988 0.286388
6/29/1988 0.286388
6/30/1988 0.291833
7/1/1988 0.296189
7/5/1988 0.303267
7/6/1988 0.299456
7/7/1988 0.299456
7/8/1988 0.298367
7/11/1988 0.290745
7/12/1988 0.285844
7/13/1988 0.290745
7/14/1988 0.291833
7/15/1988 0.291833
7/18/1988 0.294011
7/19/1988 0.287477
7/20/1988 0.278766
7/21/1988 0.265699
7/22/1988 0.268965
7/25/1988 0.263521
7/26/1988 0.252632
7/27/1988 0.250999
7/28/1988 0.253721
7/29/1988 0.259165
8/1/1988 0.25481
8/2/1988 0.250454
8/3/1988 0.245009
8/4/1988 0.241743
8/5/1988 0.233031
8/8/1988 0.231942
8/9/1988 0.225408
8/10/1988 0.219964
8/11/1988 0.225408
8/12/1988 0.226497
8/15/1988 0.221053
8/16/1988 0.228675
8/17/1988 0.228675
8/18/1988 0.229764
8/19/1988 0.219964
8/22/1988 0.209074
8/23/1988 0.215064
8/24/1988 0.22432
8/25/1988 0.221053
8/26/1988 0.223775
8/29/1988 0.227042
8/30/1988 0.223231
8/31/1988 0.217786
9/1/1988 0.212886
9/2/1988 0.22432
9/6/1988 0.226497
9/7/1988 0.225408
9/8/1988 0.226497
9/9/1988 0.235209
9/12/1988 0.23412
9/13/1988 0.235209
9/14/1988 0.235209
9/15/1988 0.227586
9/16/1988 0.226497
9/19/1988 0.225408
9/20/1988 0.231942
9/21/1988 0.23412
9/22/1988 0.237387
9/23/1988 0.23412
9/26/1988 0.228131
9/27/1988 0.226497
 9/28/1988 0.230853
9/29/1988 0.230853
9/30/1988 0.227586
10/3/1988 0.223775
10/4/1988 0.222686
10/5/1988 0.218875
10/6/1988 0.217786
10/7/1988 0.216697
10/10/1988 0.214519
10/11/1988 0.216697
10/12/1988 0.220509
10/13/1988 0.22432
10/14/1988 0.223231
10/17/1988 0.226497
10/18/1988 0.228675
10/19/1988 0.231942
10/20/1988 0.233031
10/21/1988 0.230853
10/24/1988 0.226497
10/25/1988 0.219964
10/26/1988 0.216697
10/27/1988 0.215608
10/28/1988 0.215608
10/31/1988 0.21343
11/1/1988 0.212342
11/2/1988 0.205808
11/3/1988 0.205808
11/4/1988 0.202541
11/7/1988 0.20363
11/8/1988 0.211797
11/9/1988 0.216697
11/10/1988 0.21343
11/11/1988 0.207441
11/14/1988 0.211253
11/15/1988 0.204719
11/16/1988 0.201452
11/17/1988 0.200363
11/18/1988 0.203086
11/21/1988 0.200363
11/22/1988 0.200363
11/23/1988 0.204174
11/25/1988 0.201997
11/28/1988 0.204719
11/29/1988 0.206897
11/30/1988 0.205808
12/1/1988 0.21343
12/2/1988 0.216697
12/5/1988 0.215608
12/6/1988 0.216697
12/7/1988 0.214519
12/8/1988 0.21343
12/9/1988 0.21343
12/12/1988 0.206352
12/13/1988 0.207985
12/14/1988 0.210708
12/15/1988 0.21343
12/16/1988 0.216697
12/19/1988 0.221053
12/20/1988 0.223231
12/21/1988 0.227586
12/22/1988 0.226497
12/23/1988 0.226497
12/27/1988 0.225408
12/28/1988 0.227586
12/29/1988 0.231942
12/30/1988 0.231942
1/3/1989 0.233576
1/4/1989 0.236298
1/5/1989 0.232487
1/6/1989 0.230853
1/9/1989 0.228675
1/10/1989 0.226497
1/11/1989 0.228675
1/12/1989 0.228675
1/13/1989 0.230853
1/16/1989 0.231398
1/17/1989 0.22432
1/18/1989 0.22432
1/19/1989 0.233031
1/20/1989 0.235753
1/23/1989 0.230853
1/24/1989 0.229764
1/25/1989 0.230853
1/26/1989 0.236298
1/27/1989 0.241198
1/30/1989 0.25481
1/31/1989 0.25971
2/1/1989 0.258076
2/2/1989 0.265154
2/3/1989 0.265699
2/6/1989 0.263521
2/7/1989 0.270599
2/8/1989 0.272233
2/9/1989 0.277677
2/10/1989 0.26951
2/13/1989 0.266788
2/14/1989 0.262432
2/15/1989 0.271144
2/16/1989 0.273321
2/17/1989 0.272233
2/21/1989 0.268965
2/22/1989 0.261343
2/23/1989 0.262977
2/24/1989 0.255898
2/27/1989 0.260254
2/28/1989 0.259165
3/1/1989 0.258076
3/2/1989 0.26461
3/3/1989 0.268965
3/6/1989 0.270055
3/7/1989 0.233031
3/8/1989 0.228675
3/9/1989 0.225408
3/10/1989 0.225408
3/13/1989 0.229764
3/14/1989 0.229764
3/15/1989 0.218875
3/16/1989 0.223231
3/17/1989 0.202541
3/20/1989 0.202541
3/21/1989 0.217241
3/22/1989 0.21343
3/23/1989 0.218875
3/27/1989 0.216697
3/28/1989 0.216697
3/29/1989 0.215608
3/30/1989 0.217241
3/31/1989 0.217241
4/3/1989 0.218875
 4/4/1989 0.217786
4/5/1989 0.219419
4/6/1989 0.223231
4/7/1989 0.223231
4/10/1989 0.223775
4/11/1989 0.223775
4/12/1989 0.209619
4/13/1989 0.212342
4/14/1989 0.221053
4/17/1989 0.22432
4/18/1989 0.231942
4/19/1989 0.23902
4/20/1989 0.24392
4/21/1989 0.240654
4/24/1989 0.240109
4/25/1989 0.238475
4/26/1989 0.235209
4/27/1989 0.238475
4/28/1989 0.243376
5/1/1989 0.237931
5/2/1989 0.235209
5/3/1989 0.235209
5/4/1989 0.228675
5/5/1989 0.226497
5/8/1989 0.22432
5/9/1989 0.230853
5/10/1989 0.235209
5/11/1989 0.235209
5/12/1989 0.236298
5/15/1989 0.238475
5/16/1989 0.245009
5/17/1989 0.24991
5/18/1989 0.253721
5/19/1989 0.253721
5/22/1989 0.258076
5/23/1989 0.246643
5/24/1989 0.250454
5/25/1989 0.250454
5/26/1989 0.256443
5/30/1989 0.256987
5/31/1989 0.263521
6/1/1989 0.261343
6/2/1989 0.253721
 6/5/1989 0.247187
6/6/1989 0.25481
6/7/1989 0.260254
6/8/1989 0.260254
6/9/1989 0.260254
6/12/1989 0.256987
6/13/1989 0.249365
6/14/1989 0.251543
6/15/1989 0.247187
6/16/1989 0.247187
6/19/1989 0.246098
6/20/1989 0.237387
6/21/1989 0.239564
6/22/1989 0.241743
6/23/1989 0.241198
6/26/1989 0.238475
6/27/1989 0.234664
6/28/1989 0.229764
6/29/1989 0.226497
6/30/1989 0.230853
7/3/1989 0.235209
7/5/1989 0.240654
7/6/1989 0.229764
7/7/1989 0.233031
7/10/1989 0.23902
7/11/1989 0.233031
7/12/1989 0.231942
7/13/1989 0.230853
7/14/1989 0.229764
7/17/1989 0.231942
7/18/1989 0.233031
7/19/1989 0.235753
7/20/1989 0.233031
7/21/1989 0.240654
7/24/1989 0.240654
7/25/1989 0.226497
7/26/1989 0.229764
7/27/1989 0.23412
7/28/1989 0.236298
7/31/1989 0.238475
8/1/1989 0.236298
8/2/1989 0.236298
8/3/1989 0.239564
 8/4/1989 0.248276
8/7/1989 0.251543
8/8/1989 0.256987
8/9/1989 0.255898
8/10/1989 0.25481
8/11/1989 0.251543
8/14/1989 0.248276
8/15/1989 0.250454
8/16/1989 0.243376
8/17/1989 0.246098
8/18/1989 0.250454
8/21/1989 0.244465
8/22/1989 0.254265
8/23/1989 0.258076
8/24/1989 0.256987
8/25/1989 0.256443
8/28/1989 0.257532
8/29/1989 0.25481
8/30/1989 0.258076
8/31/1989 0.255898
9/1/1989 0.260799
9/5/1989 0.261343
9/6/1989 0.258076
9/7/1989 0.253721
9/8/1989 0.256987
9/11/1989 0.258621
9/12/1989 0.262432
9/13/1989 0.271144
9/14/1989 0.277677
9/15/1989 0.273321
9/18/1989 0.276588
9/19/1989 0.272233
9/20/1989 0.283122
9/21/1989 0.2853
9/22/1989 0.287477
9/25/1989 0.291833
9/26/1989 0.292922
9/27/1989 0.2902
9/28/1989 0.296189
9/29/1989 0.298367
10/2/1989 0.303267
10/3/1989 0.300545
10/4/1989 0.328857
 10/5/1989 0.345191
10/6/1989 0.347368
10/9/1989 0.35608
10/10/1989 0.353902
10/11/1989 0.348458
10/12/1989 0.341924
10/13/1989 0.320145
10/16/1989 0.329946
10/17/1989 0.342469
10/18/1989 0.350636
10/19/1989 0.366969
10/20/1989 0.371325
10/23/1989 0.362069
10/24/1989 0.352269
10/25/1989 0.347368
10/26/1989 0.338657
10/27/1989 0.33539
10/30/1989 0.346824
10/31/1989 0.35608
11/1/1989 0.357714
11/2/1989 0.332124
11/3/1989 0.340835
11/6/1989 0.336479
11/7/1989 0.352813
11/8/1989 0.362614
11/9/1989 0.364791
11/10/1989 0.368059
11/13/1989 0.383848
11/14/1989 0.376769
11/15/1989 0.385481
11/16/1989 0.381126
11/17/1989 0.378403
11/20/1989 0.376769
11/21/1989 0.383848
11/22/1989 0.384392
11/24/1989 0.38167
11/27/1989 0.377859
11/28/1989 0.378948
11/29/1989 0.372414
11/30/1989 0.378948
12/1/1989 0.370236
12/4/1989 0.375681
12/5/1989 0.377859
 12/6/1989 0.371325
12/7/1989 0.372414
12/8/1989 0.369147
12/11/1989 0.361525
12/12/1989 0.359347
12/13/1989 0.348458
12/14/1989 0.339746
12/15/1989 0.33539
12/18/1989 0.340835
12/19/1989 0.350091
12/20/1989 0.360436
12/21/1989 0.363703
12/22/1989 0.373503
12/26/1989 0.372414
12/27/1989 0.375681
12/28/1989 0.371325
12/29/1989 0.378948
1/2/1990 0.38657
1/3/1990 0.388748
1/4/1990 0.400182
1/5/1990 0.390381
1/8/1990 0.39637
1/9/1990 0.395281
1/10/1990 0.384392
1/11/1990 0.376769
1/12/1990 0.375136
1/15/1990 0.375136
1/16/1990 0.38657
1/17/1990 0.381126
1/18/1990 0.413793
1/19/1990 0.409982
1/22/1990 0.395281
1/23/1990 0.390926
1/24/1990 0.395281
1/25/1990 0.395281
1/26/1990 0.395281
1/29/1990 0.398549
1/30/1990 0.39746
1/31/1990 0.402904
2/1/1990 0.408349
2/2/1990 0.408349
2/5/1990 0.410527
2/6/1990 0.409438
 2/7/1990 0.406171
2/8/1990 0.410527
2/9/1990 0.411615
2/12/1990 0.412704
2/13/1990 0.412704
2/14/1990 0.413793
2/15/1990 0.422505
2/16/1990 0.426861
2/20/1990 0.436661
2/21/1990 0.418694
2/22/1990 0.419783
2/23/1990 0.424682
2/26/1990 0.432305
2/27/1990 0.426861
2/28/1990 0.430127
3/1/1990 0.435572
3/2/1990 0.451906
3/5/1990 0.45844
3/6/1990 0.455172
3/7/1990 0.44755
3/8/1990 0.462795
3/9/1990 0.463884
3/12/1990 0.471507
3/13/1990 0.462795
3/14/1990 0.469873
3/15/1990 0.483485
3/16/1990 0.496552
3/19/1990 0.507441
3/20/1990 0.492196
3/21/1990 0.493285
3/22/1990 0.484574
3/23/1990 0.480218
3/26/1990 0.485663
3/27/1990 0.490018
3/28/1990 0.483485
3/29/1990 0.481307
3/30/1990 0.482396
4/2/1990 0.485663
4/3/1990 0.505264
4/4/1990 0.509619
4/5/1990 0.49873
4/6/1990 0.497641
4/9/1990 0.49873
4/10/1990 0.513975
4/11/1990 0.527042
4/12/1990 0.525953
4/16/1990 0.52922
4/17/1990 0.540109
4/18/1990 0.528131
4/19/1990 0.518331
4/20/1990 0.516153
4/23/1990 0.513975
4/24/1990 0.505264
4/25/1990 0.505264
4/26/1990 0.499819
4/27/1990 0.490018
4/30/1990 0.505264
5/1/1990 0.497641
5/2/1990 0.507441
5/3/1990 0.513975
5/4/1990 0.537931
5/7/1990 0.557532
5/8/1990 0.546643
5/9/1990 0.546643
5/10/1990 0.561888
5/11/1990 0.570599
5/14/1990 0.572777
5/15/1990 0.564066
5/16/1990 0.564066
5/17/1990 0.564066
5/18/1990 0.594556
5/21/1990 0.611978
5/22/1990 0.622868
5/23/1990 0.66098
5/24/1990 0.666425
5/25/1990 0.646824
5/29/1990 0.655536
5/30/1990 0.657714
5/31/1990 0.635935
6/1/1990 0.654447
6/4/1990 0.666425
6/5/1990 0.639202
6/6/1990 0.635935
6/7/1990 0.627223
6/8/1990 0.64029
6/11/1990 0.652269
6/12/1990 0.66098
6/13/1990 0.666425
6/14/1990 0.657714
6/15/1990 0.66207
6/18/1990 0.652269
6/19/1990 0.653358
6/20/1990 0.676225
6/21/1990 0.67078
6/22/1990 0.659891
6/25/1990 0.649002
6/26/1990 0.65118
6/27/1990 0.664248
6/28/1990 0.666425
6/29/1990 0.66207
7/2/1990 0.642469
7/3/1990 0.627223
7/5/1990 0.629401
7/6/1990 0.638113
7/9/1990 0.646824
7/10/1990 0.642469
7/11/1990 0.657714
7/12/1990 0.675137
7/13/1990 0.682759
7/16/1990 0.690381
7/17/1990 0.677314
7/18/1990 0.66207
7/19/1990 0.668603
7/20/1990 0.638113
7/23/1990 0.627223
7/24/1990 0.605445
7/25/1990 0.622868
7/26/1990 0.598911
7/27/1990 0.601089
7/30/1990 0.592377
7/31/1990 0.579311
8/1/1990 0.581488
8/2/1990 0.574955
8/3/1990 0.550998
8/6/1990 0.527042
8/7/1990 0.533575
8/8/1990 0.553176
8/9/1990 0.567332
8/10/1990 0.561888
 8/13/1990 0.566243
8/14/1990 0.55971
8/15/1990 0.55971
8/16/1990 0.537931
8/17/1990 0.524865
8/20/1990 0.483485
8/21/1990 0.472595
8/22/1990 0.46824
8/23/1990 0.450817
8/24/1990 0.49873
8/27/1990 0.52922
8/28/1990 0.547732
8/29/1990 0.527042
8/30/1990 0.522686
8/31/1990 0.535754
9/4/1990 0.542287
9/5/1990 0.513975
9/6/1990 0.500908
9/7/1990 0.503086
9/10/1990 0.485663
9/11/1990 0.483485
9/12/1990 0.499819
9/13/1990 0.500908
9/14/1990 0.520508
9/17/1990 0.52922
9/18/1990 0.537931
9/19/1990 0.540109
9/20/1990 0.520508
9/21/1990 0.527042
9/24/1990 0.509619
9/25/1990 0.525953
9/26/1990 0.524865
9/27/1990 0.516153
9/28/1990 0.548821
10/1/1990 0.584755
10/2/1990 0.573866
10/3/1990 0.572777
10/4/1990 0.558621
10/5/1990 0.564066
10/8/1990 0.574955
10/9/1990 0.548821
10/10/1990 0.518331
10/11/1990 0.505264
10/12/1990 0.496552
10/15/1990 0.492196
10/16/1990 0.475863
10/17/1990 0.492196
10/18/1990 0.532486
10/19/1990 0.540109
10/22/1990 0.557532
10/23/1990 0.55971
10/24/1990 0.56951
10/25/1990 0.564066
10/26/1990 0.552087
10/29/1990 0.544465
10/30/1990 0.556443
10/31/1990 0.555355
11/1/1990 0.553176
11/2/1990 0.566243
11/5/1990 0.571688
11/6/1990 0.55971
11/7/1990 0.555355
11/8/1990 0.553176
11/9/1990 0.564066
11/12/1990 0.6
11/13/1990 0.597822
11/14/1990 0.605445
11/15/1990 0.591289
11/16/1990 0.592377
11/19/1990 0.605445
11/20/1990 0.594556
11/21/1990 0.598911
11/23/1990 0.598911
11/26/1990 0.611978
11/27/1990 0.626135
11/28/1990 0.613068
11/29/1990 0.62069
11/30/1990 0.629401
12/3/1990 0.643558
12/4/1990 0.649002
12/5/1990 0.655536
12/6/1990 0.65118
12/7/1990 0.646824
12/10/1990 0.644646
12/11/1990 0.628312
12/12/1990 0.631579
12/13/1990 0.633758
12/14/1990 0.641379
12/17/1990 0.644646
12/18/1990 0.655536
12/19/1990 0.652269
12/20/1990 0.657714
12/21/1990 0.659891
12/24/1990 0.655536
12/26/1990 0.653358
12/27/1990 0.65118
12/28/1990 0.653358
12/31/1990 0.655536
1/2/1991 0.65118
1/3/1991 0.655536
1/4/1991 0.66098
1/7/1991 0.652269
1/8/1991 0.64029
1/9/1991 0.644646
1/10/1991 0.68167
1/11/1991 0.679492
1/14/1991 0.668603
1/15/1991 0.682759
1/16/1991 0.716516
1/17/1991 0.731761
1/18/1991 0.74265
1/21/1991 0.779674
1/22/1991 0.774229
1/23/1991 0.775318
1/24/1991 0.788385
1/25/1991 0.779674
1/28/1991 0.80363
1/29/1991 0.805808
1/30/1991 0.838476
1/31/1991 0.85481
2/1/1991 0.868966
2/4/1991 0.863521
2/5/1991 0.882033
2/6/1991 0.921235
2/7/1991 0.897278
2/8/1991 0.90599
2/11/1991 0.908168
2/12/1991 0.899456
2/13/1991 0.919057
2/14/1991 0.877678
2/15/1991 0.899456
2/19/1991 0.892922
2/20/1991 0.8951
2/21/1991 0.871144
2/22/1991 0.890745
2/25/1991 0.897278
2/26/1991 0.886389
2/27/1991 0.91688
2/28/1991 0.903811
3/1/1991 0.921235
3/4/1991 0.932124
3/5/1991 0.971325
3/6/1991 0.934302
3/7/1991 0.90599
3/8/1991 0.892922
3/11/1991 0.86461
3/12/1991 0.83412
3/13/1991 0.875499
3/14/1991 0.853721
3/15/1991 0.841743
3/18/1991 0.86461
3/19/1991 0.862433
3/20/1991 0.862433
3/21/1991 0.825409
3/22/1991 0.816697
3/25/1991 0.855899
3/26/1991 0.91579
3/27/1991 0.938657
3/28/1991 0.924501
4/1/1991 0.929946
4/2/1991 0.977859
4/3/1991 0.990926
4/4/1991 0.990926
4/5/1991 0.958258
4/8/1991 0.970236
4/9/1991 0.960436
4/10/1991 0.93648
4/11/1991 0.96697
4/12/1991 0.934302
4/15/1991 0.990926
4/16/1991 0.977859
4/17/1991 0.971325
4/18/1991 0.958258
4/19/1991 0.934302
4/22/1991 0.889656
4/23/1991 0.8853
4/24/1991 0.897278
4/25/1991 0.877678
4/26/1991 0.877678
4/29/1991 0.851543
4/30/1991 0.862433
5/1/1991 0.877678
5/2/1991 0.875499
5/3/1991 0.882033
5/6/1991 0.8951
5/7/1991 0.882033
5/8/1991 0.897278
5/9/1991 0.921235
5/10/1991 0.8951
5/13/1991 0.898367
5/14/1991 0.882033
5/15/1991 0.853721
5/16/1991 0.865699
5/17/1991 0.86461
5/20/1991 0.863521
5/21/1991 0.888567
5/22/1991 0.929946
5/23/1991 0.953902
5/24/1991 0.958258
5/28/1991 0.964792
5/29/1991 0.960436
5/30/1991 0.960436
5/31/1991 0.95608
6/3/1991 0.975682
6/4/1991 0.984392
6/5/1991 0.975682
6/6/1991 0.968059
6/7/1991 0.960436
6/10/1991 0.962614
6/11/1991 0.963703
6/12/1991 0.968059
6/13/1991 0.96697
6/14/1991 0.988748
6/17/1991 0.988748
6/18/1991 0.971325
6/19/1991 0.900545
6/20/1991 0.877678
6/21/1991 0.890745
6/24/1991 0.85481
6/25/1991 0.860255
6/26/1991 0.877678
6/27/1991 0.888567
6/28/1991 0.8902
7/1/1991 0.932668
7/2/1991 0.8902
7/3/1991 0.836298
7/5/1991 0.806897
7/8/1991 0.875499
7/9/1991 0.886934
7/10/1991 0.852632
7/11/1991 0.865699
7/12/1991 0.888567
7/15/1991 0.913068
7/16/1991 0.882033
7/17/1991 0.8853
7/18/1991 0.875499
7/19/1991 0.8853
7/22/1991 0.882033
7/23/1991 0.868966
7/24/1991 0.855899
7/25/1991 0.862433
7/26/1991 0.927768
7/29/1991 0.917968
7/30/1991 0.950636
7/31/1991 0.960436
8/1/1991 0.957169
8/2/1991 0.957169
8/5/1991 0.944102
8/6/1991 0.973503
8/7/1991 0.993104
8/8/1991 1.032306
8/9/1991 1.055173
8/12/1991 1.084576
8/13/1991 1.07804
8/14/1991 1.07804
8/15/1991 1.064974
8/16/1991 1.06824
8/19/1991 1.04864
 8/20/1991 1.051906
8/21/1991 1.097641
8/22/1991 1.097641
8/23/1991 1.113975
8/26/1991 1.113975
8/27/1991 1.107442
8/28/1991 1.118875
8/29/1991 1.120509
8/30/1991 1.113975
9/3/1991 1.086208
9/4/1991 1.079674
9/5/1991 1.051906
9/6/1991 1.055173
9/9/1991 1.055173
9/10/1991 1.045373
9/11/1991 1.071506
9/12/1991 1.118875
9/13/1991 1.084576
9/16/1991 1.084576
9/17/1991 1.104175
9/18/1991 1.107442
9/19/1991 1.127043
9/20/1991 1.130309
9/23/1991 1.109075
9/24/1991 1.14991
9/25/1991 1.146642
9/26/1991 1.166244
9/27/1991 1.153177
9/30/1991 1.162977
10/1/1991 1.161344
10/2/1991 1.136843
10/3/1991 1.143376
10/4/1991 1.151543
10/7/1991 1.156444
10/8/1991 1.166244
10/9/1991 1.16951
10/10/1991 1.172778
10/11/1991 1.171144
10/14/1991 1.205445
10/15/1991 1.194012
10/16/1991 1.185845
10/17/1991 1.166244
10/18/1991 1.176044
10/21/1991 1.189111
10/22/1991 1.194012
10/23/1991 1.179311
10/24/1991 1.179311
10/25/1991 1.16951
10/28/1991 1.179311
10/29/1991 1.185845
10/30/1991 1.234847
10/31/1991 1.22668
11/1/1991 1.210346
11/4/1991 1.189111
11/5/1991 1.225046
11/6/1991 1.244647
11/7/1991 1.238113
11/8/1991 1.244647
11/11/1991 1.274048
11/12/1991 1.305082
11/13/1991 1.319783
11/14/1991 1.296915
11/15/1991 1.24138
11/18/1991 1.270781
11/19/1991 1.257714
11/20/1991 1.260981
11/21/1991 1.270781
11/22/1991 1.254447
11/25/1991 1.249547
11/26/1991 1.234847
11/27/1991 1.244647
11/29/1991 1.270781
12/2/1991 1.32305
12/3/1991 1.324683
12/4/1991 1.33285
12/5/1991 1.329584
12/6/1991 1.362251
12/9/1991 1.33285
12/10/1991 1.329584
12/11/1991 1.316516
12/12/1991 1.33285
12/13/1991 1.33285
12/16/1991 1.334484
12/17/1991 1.331217
12/18/1991 1.344284
12/19/1991 1.342651
12/20/1991 1.349184
12/23/1991 1.394919
12/24/1991 1.388386
12/26/1991 1.40962
12/27/1991 1.442288
12/30/1991 1.447188
12/31/1991 1.453721
1/2/1992 1.489656
1/3/1992 1.476589
1/6/1992 1.522324
1/7/1992 1.568059
1/8/1992 1.623594
1/9/1992 1.662796
1/10/1992 1.636662
1/13/1992 1.661163
1/14/1992 1.675863
1/15/1992 1.718331
1/16/1992 1.669329
1/17/1992 1.652996
1/20/1992 1.600726
1/21/1992 1.559892
1/22/1992 1.639928
1/23/1992 1.633395
1/24/1992 1.628495
1/27/1992 1.576226
1/28/1992 1.57786
1/29/1992 1.626861
1/30/1992 1.613795
1/31/1992 1.571325
2/3/1992 1.633395
2/4/1992 1.626861
2/5/1992 1.662796
2/6/1992 1.649728
2/7/1992 1.643195
2/10/1992 1.626861
2/11/1992 1.600726
2/12/1992 1.643195
2/13/1992 1.600726
2/14/1992 1.548459
2/18/1992 1.545192
2/19/1992 1.504357
2/20/1992 1.535391
2/21/1992 1.49619
2/24/1992 1.501089
2/25/1992 1.512523
2/26/1992 1.594194
2/27/1992 1.631761
2/28/1992 1.613795
3/2/1992 1.60726
3/3/1992 1.610527
3/4/1992 1.600726
3/5/1992 1.584392
3/6/1992 1.545192
3/9/1992 1.554992
3/10/1992 1.590926
3/11/1992 1.571325
3/12/1992 1.58276
3/13/1992 1.581126
3/16/1992 1.623594
3/17/1992 1.672597
3/18/1992 1.651362
3/19/1992 1.666063
3/20/1992 1.67913
3/23/1992 1.67913
3/24/1992 1.666063
3/25/1992 1.67913
3/26/1992 1.633395
3/27/1992 1.584392
3/30/1992 1.568059
3/31/1992 1.548459
4/1/1992 1.574592
4/2/1992 1.528858
4/3/1992 1.535391
4/6/1992 1.584392
4/7/1992 1.515791
4/8/1992 1.532124
4/9/1992 1.568059
4/10/1992 1.515791
4/13/1992 1.535391
4/14/1992 1.528858
4/15/1992 1.68403
4/16/1992 1.667696
4/20/1992 1.543558
4/21/1992 1.517423
4/22/1992 1.537025
4/23/1992 1.512523
4/24/1992 1.466788
4/27/1992 1.479856
4/28/1992 1.42432
4/29/1992 1.455355
4/30/1992 1.440654
5/1/1992 1.486389
5/4/1992 1.489656
5/5/1992 1.522324
5/6/1992 1.515791
5/7/1992 1.502723
5/8/1992 1.49619
5/11/1992 1.489656
5/12/1992 1.492923
5/13/1992 1.473322
5/14/1992 1.447188
5/15/1992 1.437388
5/18/1992 1.473322
5/19/1992 1.49619
5/20/1992 1.525591
5/21/1992 1.523957
5/22/1992 1.512523
5/26/1992 1.509257
5/27/1992 1.502723
5/28/1992 1.554992
5/29/1992 1.581126
6/1/1992 1.623594
6/2/1992 1.605627
6/3/1992 1.60726
6/4/1992 1.602361
6/5/1992 1.581126
6/8/1992 1.545192
6/9/1992 1.502723
6/10/1992 1.470056
6/11/1992 1.411253
6/12/1992 1.470056
6/15/1992 1.484756
6/16/1992 1.425954
6/17/1992 1.418603
6/18/1992 1.416153
6/19/1992 1.440654
6/22/1992 1.455355
6/23/1992 1.440654
6/24/1992 1.416153
6/25/1992 1.372051
6/26/1992 1.308349
6/29/1992 1.416153
6/30/1992 1.372051
7/1/1992 1.413703
7/2/1992 1.369601
7/6/1992 1.362251
7/7/1992 1.33285
7/8/1992 1.3451
7/9/1992 1.352451
7/10/1992 1.362251
7/13/1992 1.372051
7/14/1992 1.394102
7/15/1992 1.401453
7/16/1992 1.416153
7/17/1992 1.376952
7/20/1992 1.357351
7/21/1992 1.406353
7/22/1992 1.372051
7/23/1992 1.391653
7/24/1992 1.425954
7/27/1992 1.430854
7/28/1992 1.450455
7/29/1992 1.450455
7/30/1992 1.433304
7/31/1992 1.425954
8/3/1992 1.445555
8/4/1992 1.448004
8/5/1992 1.411253
8/6/1992 1.401453
8/7/1992 1.386753
8/10/1992 1.389203
8/11/1992 1.399003
8/12/1992 1.391653
8/13/1992 1.389203
8/14/1992 1.391653
8/17/1992 1.362251
8/18/1992 1.362251
8/19/1992 1.357351
8/20/1992 1.379402
8/21/1992 1.367152
8/24/1992 1.352451
8/25/1992 1.379402
 8/26/1992 1.403902
8/27/1992 1.443104
8/28/1992 1.457805
8/31/1992 1.460255
9/1/1992 1.460255
9/2/1992 1.477406
9/3/1992 1.501907
9/4/1992 1.489656
9/8/1992 1.504357
9/9/1992 1.531307
9/10/1992 1.548459
9/11/1992 1.543558
9/14/1992 1.602361
9/15/1992 1.59256
9/16/1992 1.575409
9/17/1992 1.59011
9/18/1992 1.565609
9/21/1992 1.550908
9/22/1992 1.523957
9/23/1992 1.550908
9/24/1992 1.572959
9/25/1992 1.543558
9/28/1992 1.509257
9/29/1992 1.543558
9/30/1992 1.57786
10/1/1992 1.560708
10/2/1992 1.543558
10/5/1992 1.602361
10/6/1992 1.617061
10/7/1992 1.59011
10/8/1992 1.634211
10/9/1992 1.614611
10/12/1992 1.644012
10/13/1992 1.651362
10/14/1992 1.636662
10/15/1992 1.656262
10/16/1992 1.673414
10/19/1992 1.722415
10/20/1992 1.722415
10/21/1992 1.764066
10/22/1992 1.759166
10/23/1992 1.737115
10/26/1992 1.764066
10/27/1992 1.724865
10/28/1992 1.734665
10/29/1992 1.764066
10/30/1992 1.739565
11/2/1992 1.756715
11/3/1992 1.729765
11/4/1992 1.734665
11/5/1992 1.800817
11/6/1992 1.817968
11/9/1992 1.800817
11/10/1992 1.820419
11/11/1992 1.837569
11/12/1992 1.832668
11/13/1992 1.827769
11/16/1992 1.817968
11/17/1992 1.764066
11/18/1992 1.803267
11/19/1992 1.84247
11/20/1992 1.862072
11/23/1992 1.734665
11/24/1992 1.793468
11/25/1992 1.786117
11/27/1992 1.798368
11/30/1992 1.825319
12/1/1992 1.825319
12/2/1992 1.778768
12/3/1992 1.795917
12/4/1992 1.798368
12/7/1992 1.830219
12/8/1992 1.813068
12/9/1992 1.803267
12/10/1992 1.744465
12/11/1992 1.693013
12/14/1992 1.707714
12/15/1992 1.693013
12/16/1992 1.705264
12/17/1992 1.764066
12/18/1992 1.764066
12/21/1992 1.773867
12/22/1992 1.719966
12/23/1992 1.710165
12/24/1992 1.710165
12/28/1992 1.715065
12/29/1992 1.695464
12/30/1992 1.683213
12/31/1992 1.673414
1/4/1993 1.668513
1/5/1993 1.695464
1/6/1993 1.744465
1/7/1993 1.710165
1/8/1993 1.707714
1/11/1993 1.746915
1/12/1993 1.759166
1/13/1993 1.788568
1/14/1993 1.788568
1/15/1993 1.759166
1/18/1993 1.749366
1/19/1993 1.732215
1/20/1993 1.732215
1/21/1993 1.754266
1/22/1993 1.751816
1/25/1993 1.734665
1/26/1993 1.724865
1/27/1993 1.690564
1/28/1993 1.705264
1/29/1993 1.695464
2/1/1993 1.715065
2/2/1993 1.744465
2/3/1993 1.732215
2/4/1993 1.666063
2/5/1993 1.744465
2/8/1993 1.680763
2/9/1993 1.644012
2/10/1993 1.675863
2/11/1993 1.670963
2/12/1993 1.639112
2/16/1993 1.570509
2/17/1993 1.572959
2/18/1993 1.599909
2/19/1993 1.563159
2/22/1993 1.504357
2/23/1993 1.558259
2/24/1993 1.644012
2/25/1993 1.653812
2/26/1993 1.634211
3/1/1993 1.59746
 3/2/1993 1.658712
3/3/1993 1.661163
3/4/1993 1.641562
3/5/1993 1.621961
3/8/1993 1.639112
3/9/1993 1.651362
3/10/1993 1.666063
3/11/1993 1.695464
3/12/1993 1.744465
3/15/1993 1.717515
3/16/1993 1.719966
3/17/1993 1.673414
3/18/1993 1.670963
3/19/1993 1.651362
3/22/1993 1.634211
3/23/1993 1.629312
3/24/1993 1.690564
3/25/1993 1.712615
3/26/1993 1.697914
3/29/1993 1.705264
3/30/1993 1.783667
3/31/1993 1.813068
4/1/1993 1.822868
4/2/1993 1.759166
4/5/1993 1.793468
4/6/1993 1.759166
4/7/1993 1.768967
4/8/1993 1.744465
4/12/1993 1.766517
4/13/1993 1.742015
4/14/1993 1.744465
4/15/1993 1.707714
4/16/1993 1.705264
4/19/1993 1.705264
4/20/1993 1.700364
4/21/1993 1.663613
4/22/1993 1.631761
4/23/1993 1.595011
4/26/1993 1.575409
4/27/1993 1.617061
4/28/1993 1.685663
4/29/1993 1.675863
4/30/1993 1.675863
 5/3/1993 1.688113
5/4/1993 1.724865
5/5/1993 1.749366
5/6/1993 1.710165
5/7/1993 1.705264
5/10/1993 1.746915
5/11/1993 1.719966
5/12/1993 1.690564
5/13/1993 1.680763
5/14/1993 1.675863
5/17/1993 1.695464
5/18/1993 1.734665
5/19/1993 1.813068
5/20/1993 1.84492
5/21/1993 1.813068
5/24/1993 1.805719
5/25/1993 1.788568
5/26/1993 1.86697
5/27/1993 1.84492
5/28/1993 1.815519
6/1/1993 1.886571
6/2/1993 1.876771
6/3/1993 1.854719
6/4/1993 1.84247
6/7/1993 1.827769
6/8/1993 1.808169
6/9/1993 1.783667
6/10/1993 1.786117
6/11/1993 1.751816
6/14/1993 1.808169
6/15/1993 1.813068
6/16/1993 1.788568
6/17/1993 1.781217
6/18/1993 1.715065
6/21/1993 1.737115
6/22/1993 1.724865
6/23/1993 1.737115
6/24/1993 1.734665
6/25/1993 1.734665
6/28/1993 1.768967
6/29/1993 1.744465
6/30/1993 1.724865
7/1/1993 1.707714
 7/2/1993 1.710165
7/6/1993 1.685663
7/7/1993 1.634211
7/8/1993 1.663613
7/9/1993 1.658712
7/12/1993 1.641562
7/13/1993 1.621961
7/14/1993 1.651362
7/15/1993 1.636662
7/16/1993 1.59011
7/19/1993 1.543558
7/20/1993 1.57786
7/21/1993 1.548459
7/22/1993 1.521507
7/23/1993 1.521507
7/26/1993 1.533758
7/27/1993 1.479856
7/28/1993 1.533758
7/29/1993 1.548459
7/30/1993 1.450455
8/2/1993 1.425954
8/3/1993 1.430854
8/4/1993 1.430854
8/5/1993 1.465155
8/6/1993 1.435754
8/9/1993 1.430854
8/10/1993 1.391653
8/11/1993 1.418603
8/12/1993 1.450455
8/13/1993 1.474956
8/16/1993 1.523957
8/17/1993 1.514158
8/18/1993 1.514158
8/19/1993 1.455355
8/20/1993 1.494557
8/23/1993 1.509257
8/24/1993 1.487206
8/25/1993 1.455355
8/26/1993 1.413703
8/27/1993 1.408803
8/30/1993 1.423503
8/31/1993 1.472505
9/1/1993 1.504357
 9/2/1993 1.501907
9/3/1993 1.484756
9/7/1993 1.465155
9/8/1993 1.460255
9/9/1993 1.494557
9/10/1993 1.528858
9/13/1993 1.497006
9/14/1993 1.474956
9/15/1993 1.499457
9/16/1993 1.489656
9/17/1993 1.489656
9/20/1993 1.482305
9/21/1993 1.489656
9/22/1993 1.514158
9/23/1993 1.543558
9/24/1993 1.568059
9/27/1993 1.612161
9/28/1993 1.646461
9/29/1993 1.626861
9/30/1993 1.617061
10/1/1993 1.60726
10/4/1993 1.61951
10/5/1993 1.631761
10/6/1993 1.663613
10/7/1993 1.648912
10/8/1993 1.656262
10/11/1993 1.646461
10/12/1993 1.651362
10/13/1993 1.631761
10/14/1993 1.60971
10/15/1993 1.58276
10/18/1993 1.626861
10/19/1993 1.572959
10/20/1993 1.587659
10/21/1993 1.558259
10/22/1993 1.575409
10/25/1993 1.57786
10/26/1993 1.558259
10/27/1993 1.565609
10/28/1993 1.548459
10/29/1993 1.570509
11/1/1993 1.585209
11/2/1993 1.572959
 11/3/1993 1.538658
11/4/1993 1.499457
11/5/1993 1.543558
11/8/1993 1.538658
11/9/1993 1.533758
11/10/1993 1.595011
11/11/1993 1.599909
11/12/1993 1.60481
11/15/1993 1.57786
11/16/1993 1.612161
11/17/1993 1.58276
11/18/1993 1.572959
11/19/1993 1.570509
11/22/1993 1.509257
11/23/1993 1.516606
11/24/1993 1.543558
11/26/1993 1.548459
11/29/1993 1.558259
11/30/1993 1.568059
12/1/1993 1.59746
12/2/1993 1.624411
12/3/1993 1.680763
12/6/1993 1.663613
12/7/1993 1.675863
12/8/1993 1.636662
12/9/1993 1.59011
12/10/1993 1.60481
12/13/1993 1.595011
12/14/1993 1.568059
12/15/1993 1.563159
12/16/1993 1.568059
12/17/1993 1.57786
12/20/1993 1.60726
12/21/1993 1.617061
12/22/1993 1.59011
12/23/1993 1.585209
12/27/1993 1.57786
12/28/1993 1.621961
12/29/1993 1.59746
12/30/1993 1.59256
12/31/1993 1.58031
1/3/1994 1.570509
1/4/1994 1.57786
 1/5/1994 1.612161
1/6/1994 1.658712
1/7/1994 1.670963
1/10/1994 1.680763
1/11/1994 1.670963
1/12/1994 1.675863
1/13/1994 1.673414
1/14/1994 1.678313
1/17/1994 1.661163
1/18/1994 1.658712
1/19/1994 1.631761
1/20/1994 1.690564
1/21/1994 1.690564
1/24/1994 1.670963
1/25/1994 1.668513
1/26/1994 1.651362
1/27/1994 1.651362
1/28/1994 1.663613
1/31/1994 1.668513
2/1/1994 1.668513
2/2/1994 1.646461
2/3/1994 1.656262
2/4/1994 1.59256
2/7/1994 1.58276
2/8/1994 1.543558
2/9/1994 1.560708
2/10/1994 1.555809
2/11/1994 1.543558
2/14/1994 1.550908
2/15/1994 1.563159
2/16/1994 1.543558
2/17/1994 1.541107
2/18/1994 1.568059
2/22/1994 1.558259
2/23/1994 1.587659
2/24/1994 1.565609
2/25/1994 1.587659
2/28/1994 1.617061
3/1/1994 1.631761
3/2/1994 1.621961
3/3/1994 1.587659
3/4/1994 1.587659
3/7/1994 1.59256
 3/8/1994 1.587659
3/9/1994 1.585209
3/10/1994 1.585209
3/11/1994 1.602361
3/14/1994 1.644012
3/15/1994 1.663613
3/16/1994 1.661163
3/17/1994 1.656262
3/18/1994 1.661163
3/21/1994 1.631761
3/22/1994 1.661163
3/23/1994 1.690564
3/24/1994 1.710165
3/25/1994 1.715065
3/28/1994 1.693013
3/29/1994 1.617061
3/30/1994 1.639112
3/31/1994 1.661163
4/4/1994 1.656262
4/5/1994 1.719966
4/6/1994 1.744465
4/7/1994 1.759166
4/8/1994 1.705264
4/11/1994 1.705264
4/12/1994 1.661163
4/13/1994 1.663613
4/14/1994 1.648912
4/15/1994 1.663613
4/18/1994 1.626861
4/19/1994 1.727315
4/20/1994 1.754266
4/21/1994 1.793468
4/22/1994 1.798368
4/25/1994 1.837569
4/26/1994 1.860845
4/28/1994 1.805719
4/29/1994 1.813068
5/2/1994 1.871871
5/3/1994 1.832668
5/4/1994 1.864519
5/5/1994 1.84982
5/6/1994 1.813068
5/9/1994 1.808169
5/10/1994 1.84247
5/11/1994 1.832668
5/12/1994 1.85227
5/13/1994 1.891472
5/16/1994 1.862072
5/17/1994 1.854719
5/18/1994 1.902496
5/19/1994 1.928223
5/20/1994 1.915972
5/23/1994 1.982125
5/24/1994 2.004174
5/25/1994 2.058078
5/26/1994 2.038477
5/27/1994 2.053178
5/31/1994 2.107079
6/1/1994 2.077677
6/2/1994 2.048278
6/3/1994 2.072778
6/6/1994 2.13648
6/7/1994 2.10218
6/8/1994 2.038477
6/9/1994 2.048278
6/10/1994 2.060527
6/13/1994 2.072778
6/14/1994 2.099729
6/15/1994 2.12668
6/16/1994 2.099729
6/17/1994 2.077677
6/20/1994 2.097279
6/21/1994 2.062979
6/22/1994 2.018876
6/23/1994 1.964973
6/24/1994 1.940472
6/27/1994 2.033577
6/28/1994 2.011526
6/29/1994 2.013975
6/30/1994 2.023777
7/1/1994 1.969873
7/5/1994 1.925772
7/6/1994 1.893921
7/7/1994 1.974774
7/8/1994 1.940472
7/11/1994 1.896371
7/12/1994 1.881671
7/13/1994 1.940472
7/14/1994 1.911072
7/15/1994 1.906172
7/18/1994 1.979674
7/19/1994 1.964973
7/20/1994 1.896371
7/21/1994 1.871871
7/22/1994 1.982125
7/25/1994 2.006625
7/26/1994 1.974774
7/27/1994 1.940472
7/28/1994 1.940472
7/29/1994 2.018876
8/1/1994 2.092379
8/2/1994 2.070328
8/3/1994 2.092379
8/4/1994 2.067878
8/5/1994 2.058078
8/8/1994 2.077677
8/9/1994 2.097279
8/10/1994 2.12178
8/11/1994 2.165882
8/12/1994 2.165882
8/15/1994 2.134031
8/16/1994 2.151181
8/17/1994 2.190383
8/18/1994 2.175681
8/19/1994 2.151181
8/22/1994 2.14138
8/23/1994 2.175681
8/24/1994 2.185482
8/25/1994 2.202633
8/26/1994 2.229584
8/29/1994 2.236934
8/30/1994 2.288386
8/31/1994 2.278586
9/1/1994 2.200182
9/2/1994 2.195282
9/6/1994 2.195282
9/7/1994 2.229584
9/8/1994 2.271235
9/9/1994 2.229584
 9/12/1994 2.200182
9/13/1994 2.256535
9/14/1994 2.258986
9/15/1994 2.283485
9/16/1994 2.229584
9/19/1994 2.229584
9/20/1994 2.195282
9/21/1994 2.244284
9/22/1994 2.234484
9/23/1994 2.195282
9/26/1994 2.178131
9/27/1994 2.214883
9/28/1994 2.234484
9/29/1994 2.214883
9/30/1994 2.200182
10/3/1994 2.190383
10/4/1994 2.156081
10/5/1994 2.175681
10/6/1994 2.13648
10/7/1994 2.13158
10/10/1994 2.14628
10/11/1994 2.187932
10/12/1994 2.205083
10/13/1994 2.244284
10/14/1994 2.192833
10/17/1994 2.160982
10/18/1994 2.219784
10/19/1994 2.258986
10/20/1994 2.337388
10/21/1994 2.327587
10/24/1994 2.307987
10/25/1994 2.339838
10/26/1994 2.39129
10/27/1994 2.415792
10/28/1994 2.435392
10/31/1994 2.469693
11/1/1994 2.459893
11/2/1994 2.469693
11/3/1994 2.454992
11/4/1994 2.41089
11/7/1994 2.425591
11/8/1994 2.494194
11/9/1994 2.499094
11/10/1994 2.496644
11/11/1994 2.440293
11/14/1994 2.528495
11/15/1994 2.530944
11/16/1994 2.533396
11/17/1994 2.518694
11/18/1994 2.513795
11/21/1994 2.489293
11/22/1994 2.430491
11/23/1994 2.41089
11/25/1994 2.440293
11/28/1994 2.484394
11/29/1994 2.513795
11/30/1994 2.464793
12/1/1994 2.452541
12/2/1994 2.479494
12/5/1994 2.481943
12/6/1994 2.484394
12/7/1994 2.469693
12/8/1994 2.450093
12/9/1994 2.474593
12/12/1994 2.474593
12/13/1994 2.459893
12/14/1994 2.479494
12/15/1994 2.489293
12/16/1994 2.484394
12/19/1994 2.454992
12/20/1994 2.347189
12/21/1994 2.41089
12/22/1994 2.37659
12/23/1994 2.38639
12/27/1994 2.381489
12/28/1994 2.39129
12/29/1994 2.423141
12/30/1994 2.39619
1/3/1995 2.359439
1/4/1995 2.37659
1/5/1995 2.337388
1/6/1995 2.37659
1/9/1995 2.361889
1/10/1995 2.39129
1/11/1995 2.40599
1/12/1995 2.40109
1/13/1995 2.459893
1/16/1995 2.513795
1/17/1995 2.533396
1/18/1995 2.550545
1/19/1995 2.489293
1/20/1995 2.415792
1/23/1995 2.462342
1/24/1995 2.431103
1/25/1995 2.42069
1/26/1995 2.347189
1/27/1995 2.347189
1/30/1995 2.312887
1/31/1995 2.327587
2/1/1995 2.317786
2/2/1995 2.312887
2/3/1995 2.356989
2/6/1995 2.38639
2/7/1995 2.39129
2/8/1995 2.425591
2/9/1995 2.425591
2/10/1995 2.430491
2/13/1995 2.430491
2/14/1995 2.425591
2/15/1995 2.381489
2/16/1995 2.38639
2/17/1995 2.36679
2/21/1995 2.342288
2/22/1995 2.41089
2/23/1995 2.415792
2/24/1995 2.40109
2/27/1995 2.42069
2/28/1995 2.469693
3/1/1995 2.479494
3/2/1995 2.499094
3/3/1995 2.494194
3/6/1995 2.521144
3/7/1995 2.561571
3/8/1995 2.685301
3/9/1995 2.6608
3/10/1995 2.687751
3/13/1995 2.704902
3/14/1995 2.812706
3/15/1995 2.763703
3/16/1995 2.749004
3/17/1995 2.741654
3/20/1995 2.788205
3/21/1995 2.761254
3/22/1995 2.780854
3/23/1995 2.851907
3/24/1995 2.896008
3/27/1995 2.861708
3/28/1995 2.886209
3/29/1995 2.832306
3/30/1995 2.827406
3/31/1995 2.788205
4/3/1995 2.744103
4/4/1995 2.739203
4/5/1995 2.768605
4/6/1995 2.744103
4/7/1995 2.729403
4/10/1995 2.780854
4/11/1995 2.827406
4/12/1995 2.807806
4/13/1995 2.842107
4/17/1995 3.033213
4/18/1995 3.008714
4/19/1995 2.984213
4/20/1995 2.949911
4/21/1995 2.940111
4/24/1995 3.047914
4/25/1995 3.136118
4/26/1995 3.121418
4/27/1995 3.082215
4/28/1995 3.204721
5/1/1995 3.21942
5/2/1995 3.118967
5/3/1995 3.170419
5/4/1995 3.19492
5/5/1995 3.136118
5/8/1995 3.131219
5/9/1995 3.128767
5/10/1995 3.106716
5/11/1995 3.190021
5/12/1995 3.165519
5/15/1995 3.18757
5/16/1995 3.327226
5/17/1995 3.371325
5/18/1995 3.317425
5/19/1995 3.346827
5/22/1995 3.420329
5/23/1995 3.46933
5/24/1995 3.43013
5/25/1995 3.498731
5/26/1995 3.43013
5/30/1995 3.253723
5/31/1995 3.319876
6/1/1995 3.297824
6/2/1995 3.258624
6/5/1995 3.322325
6/6/1995 3.258624
6/7/1995 3.292922
6/8/1995 3.297824
6/9/1995 3.327226
6/12/1995 3.283124
6/13/1995 3.288024
6/14/1995 3.285574
6/15/1995 3.327226
6/16/1995 3.410528
6/19/1995 3.520783
6/20/1995 3.582035
6/21/1995 3.547733
6/22/1995 3.601635
6/23/1995 3.572235
6/26/1995 3.518332
6/27/1995 3.40563
6/28/1995 3.44483
6/29/1995 3.503632
6/30/1995 3.542834
7/3/1995 3.564884
7/5/1995 3.555085
7/6/1995 3.635936
7/7/1995 3.748642
7/10/1995 3.876046
7/11/1995 3.782943
7/12/1995 3.915247
7/13/1995 3.925048
7/14/1995 4.062251
7/17/1995 4.272961
7/18/1995 3.993651
7/19/1995 3.70454
7/20/1995 3.768241
7/21/1995 3.606535
7/24/1995 3.67024
7/25/1995 3.778042
7/26/1995 3.763342
7/27/1995 3.782943
7/28/1995 3.631039
7/31/1995 3.547733
8/1/1995 3.508531
8/2/1995 3.48893
8/3/1995 3.572235
8/4/1995 3.680038
8/7/1995 3.67024
8/8/1995 3.665336
8/9/1995 3.782943
8/10/1995 3.68984
8/11/1995 3.782943
8/14/1995 3.871146
8/15/1995 3.856446
8/16/1995 3.871146
8/17/1995 3.885847
8/18/1995 3.807443
8/21/1995 3.70454
8/22/1995 3.893198
8/23/1995 3.836844
8/24/1995 3.768241
8/25/1995 3.699639
8/28/1995 3.530582
8/29/1995 3.601635
8/30/1995 3.655538
8/31/1995 3.626136
9/1/1995 3.518332
9/5/1995 3.724143
9/6/1995 3.665336
9/7/1995 3.709439
9/8/1995 3.743742
9/11/1995 3.827044
9/12/1995 3.773141
9/13/1995 3.768241
9/14/1995 3.719239
9/15/1995 3.662889
9/18/1995 3.606535
 9/19/1995 3.657986
9/20/1995 3.650638
9/21/1995 3.552633
9/22/1995 3.518332
9/25/1995 3.537321
9/26/1995 3.459529
9/27/1995 3.474231
9/28/1995 3.586936
9/29/1995 3.547733
10/2/1995 3.459529
10/3/1995 3.484031
10/4/1995 3.376227
10/5/1995 3.43013
10/6/1995 3.366427
10/9/1995 3.258624
10/10/1995 3.283124
10/11/1995 3.395828
10/12/1995 3.43503
10/13/1995 3.381127
10/16/1995 3.400728
10/17/1995 3.572235
10/18/1995 3.748642
10/19/1995 3.792742
10/20/1995 3.743742
10/23/1995 3.778042
10/24/1995 3.822144
10/25/1995 3.758443
10/26/1995 3.841743
10/27/1995 3.920146
10/30/1995 4.02795
10/31/1995 3.920146
11/1/1995 3.856446
11/2/1995 3.920146
11/3/1995 3.900546
11/6/1995 3.817245
11/7/1995 3.645737
11/8/1995 3.733941
11/9/1995 3.880944
11/10/1995 3.797643
11/13/1995 3.775592
11/14/1995 3.68494
11/15/1995 3.68494
11/16/1995 3.523232
11/17/1995 3.425229
11/20/1995 3.371325
11/21/1995 3.44973
11/22/1995 3.425229
11/24/1995 3.44973
11/27/1995 3.420329
11/28/1995 3.586936
11/29/1995 3.518332
11/30/1995 3.415428
12/1/1995 3.381127
12/4/1995 3.44483
12/5/1995 3.371325
12/6/1995 3.552633
12/7/1995 3.547733
12/8/1995 3.70454
12/11/1995 3.650638
12/12/1995 3.582035
12/13/1995 3.596735
12/14/1995 3.47913
12/15/1995 3.464431
12/18/1995 3.410528
12/19/1995 3.562434
12/20/1995 3.415428
12/21/1995 3.528132
12/22/1995 3.547733
12/26/1995 3.537934
12/27/1995 3.484031
12/28/1995 3.425229
12/29/1995 3.43993
1/2/1996 3.518332
1/3/1996 3.40563
1/4/1996 3.425229
1/5/1996 3.386026
1/8/1996 3.381127
1/9/1996 3.143468
1/10/1996 3.229222
1/11/1996 3.395828
1/12/1996 3.361527
1/15/1996 3.234123
1/16/1996 3.386026
1/17/1996 3.327226
1/18/1996 3.43503
1/19/1996 3.601635
1/22/1996 3.606535
1/23/1996 3.508531
1/24/1996 3.577136
1/25/1996 3.503632
1/26/1996 3.547733
1/29/1996 3.542834
1/30/1996 3.559984
1/31/1996 3.626136
2/1/1996 3.68984
2/2/1996 3.645737
2/5/1996 3.807443
2/6/1996 3.782943
2/7/1996 3.797643
2/8/1996 3.876046
2/9/1996 3.925048
2/12/1996 3.900546
2/13/1996 3.905448
2/14/1996 3.871146
2/15/1996 3.861345
2/16/1996 3.836844
2/20/1996 3.831944
2/21/1996 3.915247
2/22/1996 4.018153
2/23/1996 4.057353
2/26/1996 3.944649
2/27/1996 3.925048
2/28/1996 3.925048
2/29/1996 3.868697
3/1/1996 3.743742
3/4/1996 3.773141
3/5/1996 3.846645
3/6/1996 3.802542
3/7/1996 3.814794
3/8/1996 3.729039
3/11/1996 3.782943
3/12/1996 3.753541
3/13/1996 3.954448
3/14/1996 3.905448
3/15/1996 4.01325
3/18/1996 4.125957
3/19/1996 4.189657
3/20/1996 4.101454
3/21/1996 3.949548
3/22/1996 3.96425
3/25/1996 3.915247
3/26/1996 4.02795
3/27/1996 4.018153
3/28/1996 4.008349
3/29/1996 4.042653
4/1/1996 4.02795
4/2/1996 4.101454
4/3/1996 4.096555
4/4/1996 4.091654
4/8/1996 4.067153
4/9/1996 3.98385
4/10/1996 3.98385
4/11/1996 3.96425
4/12/1996 3.96425
4/15/1996 4.057965
4/16/1996 4.125957
4/17/1996 4.152904
4/18/1996 4.272961
4/19/1996 4.302362
4/22/1996 4.419967
4/23/1996 4.415066
4/24/1996 4.370965
4/25/1996 4.419967
4/26/1996 4.449368
4/29/1996 4.415066
4/30/1996 4.439568
5/1/1996 4.51307
5/2/1996 4.375865
5/3/1996 4.346463
5/6/1996 4.380764
5/7/1996 4.434667
5/8/1996 4.478767
5/9/1996 4.449368
5/10/1996 4.503271
5/13/1996 4.650275
5/14/1996 4.664976
5/15/1996 4.611073
5/16/1996 4.591472
5/17/1996 4.58657
5/20/1996 4.576771
5/21/1996 4.51307
5/22/1996 4.581674
5/23/1996 4.645375
5/24/1996 4.645375
5/28/1996 4.596374
5/29/1996 4.591472
5/30/1996 4.635573
5/31/1996 4.655174
6/3/1996 4.640476
6/4/1996 4.620875
6/5/1996 4.738479
6/6/1996 4.696825
6/7/1996 4.753179
6/10/1996 4.728678
6/11/1996 4.787482
6/12/1996 4.900185
6/13/1996 4.885483
6/14/1996 4.82178
6/17/1996 4.885483
6/18/1996 4.797282
6/19/1996 4.77278
6/20/1996 4.77278
6/21/1996 4.856083
6/24/1996 4.865882
6/25/1996 4.782579
6/26/1996 4.723779
6/27/1996 4.701727
6/28/1996 4.709077
7/1/1996 4.794829
7/2/1996 4.767879
7/3/1996 4.748277
7/5/1996 4.640476
7/8/1996 4.716426
7/9/1996 4.704175
7/10/1996 4.684576
7/11/1996 4.488567
7/12/1996 4.405265
7/15/1996 4.336662
7/16/1996 4.522871
7/17/1996 4.591472
7/18/1996 4.699277
7/19/1996 4.742764
7/22/1996 4.694376
7/23/1996 4.395467
7/24/1996 4.498369
7/25/1996 4.645375
7/26/1996 4.669874
7/29/1996 4.581674
7/30/1996 4.650275
7/31/1996 4.620875
8/1/1996 4.728678
8/2/1996 4.836483
8/5/1996 4.77278
8/6/1996 4.860982
8/7/1996 4.890384
8/8/1996 4.909985
8/9/1996 4.880586
8/12/1996 4.909985
8/13/1996 4.841381
8/14/1996 4.895285
8/15/1996 4.905084
8/16/1996 4.870784
8/19/1996 4.841381
8/20/1996 4.836483
8/21/1996 4.841381
8/22/1996 4.900185
8/23/1996 4.831582
8/26/1996 4.816882
8/27/1996 4.890384
8/28/1996 4.924685
8/29/1996 4.865882
8/30/1996 4.802181
9/3/1996 4.836483
9/4/1996 4.836483
9/5/1996 4.762978
9/6/1996 4.802181
9/9/1996 4.895285
9/10/1996 4.875683
9/11/1996 4.905084
9/12/1996 5.042289
9/13/1996 5.135392
9/16/1996 5.154993
9/17/1996 5.248097
9/18/1996 5.351002
9/19/1996 5.400003
9/20/1996 5.414701
9/23/1996 5.400003
9/24/1996 5.365701
 9/25/1996 5.3167
9/26/1996 5.174595
9/27/1996 5.267698
9/30/1996 5.169694
10/1/1996 5.179497
10/2/1996 5.282399
10/3/1996 5.252998
10/4/1996 5.346104
10/7/1996 5.390202
10/8/1996 5.306901
10/9/1996 5.272599
10/10/1996 5.243197
10/11/1996 5.375503
10/14/1996 5.355902
10/15/1996 5.444105
10/16/1996 5.409804
10/17/1996 5.3118
10/18/1996 5.282399
10/21/1996 5.252998
10/22/1996 5.194197
10/23/1996 5.272599
10/24/1996 5.355902
10/25/1996 5.348551
10/28/1996 5.355902
10/29/1996 5.306901
10/30/1996 5.341199
10/31/1996 5.380402
11/1/1996 5.385304
11/4/1996 5.409804
11/5/1996 5.547009
11/6/1996 5.664612
11/7/1996 5.625412
11/8/1996 5.625412
11/11/1996 5.630315
11/12/1996 5.556811
11/13/1996 5.684215
11/14/1996 5.865522
11/15/1996 5.841019
11/18/1996 5.894922
11/19/1996 6.110531
11/20/1996 6.007627
11/21/1996 5.894922
11/22/1996 5.899822
11/25/1996 6.017427
11/26/1996 6.027227
11/27/1996 6.095828
11/29/1996 6.149733
12/2/1996 6.184031
12/3/1996 6.063979
12/4/1996 6.007627
12/5/1996 5.997827
12/6/1996 5.992928
12/9/1996 6.409442
12/10/1996 6.41924
12/11/1996 6.536845
12/12/1996 6.350637
12/13/1996 6.272236
12/16/1996 6.017427
12/17/1996 6.262437
12/18/1996 6.478041
12/19/1996 6.65445
12/20/1996 6.556448
12/23/1996 6.566247
12/24/1996 6.65445
12/26/1996 6.703454
12/27/1996 6.605446
12/30/1996 6.546647
12/31/1996 6.478041
1/2/1997 6.399638
1/3/1997 6.634849
1/6/1997 6.615248
1/7/1997 6.664251
1/8/1997 6.536845
1/9/1997 6.458443
1/10/1997 6.605446
1/13/1997 6.566247
1/14/1997 6.693653
1/15/1997 6.634849
1/16/1997 6.742651
1/17/1997 6.830855
1/20/1997 7.11507
1/21/1997 7.448286
1/22/1997 7.634489
1/23/1997 7.428678
1/24/1997 7.521789
1/27/1997 7.536483
1/28/1997 7.497284
1/29/1997 7.624688
1/30/1997 7.928498
1/31/1997 7.9971
2/3/1997 8.0265
2/4/1997 8.085305
2/5/1997 7.712892
2/6/1997 7.614886
2/7/1997 7.869694
2/10/1997 7.663887
2/11/1997 7.72269
2/12/1997 7.830493
2/13/1997 7.840293
2/14/1997 7.673688
2/18/1997 7.634489
2/19/1997 7.644289
2/20/1997 7.467881
2/21/1997 7.448286
2/24/1997 7.850096
2/25/1997 7.801093
2/26/1997 7.859891
2/27/1997 7.536483
2/28/1997 7.644289
3/3/1997 7.801093
3/4/1997 7.771693
3/5/1997 7.908896
3/6/1997 7.663887
3/7/1997 7.585485
3/10/1997 7.840293
3/11/1997 7.712892
3/12/1997 7.742291
3/13/1997 7.810896
3/14/1997 7.761888
3/17/1997 7.879491
3/18/1997 7.810896
3/19/1997 7.585485
3/20/1997 7.526684
3/21/1997 7.369879
3/24/1997 7.066066
3/25/1997 7.080765
3/26/1997 7.389476
3/27/1997 7.350276
3/31/1997 7.188574
 4/1/1997 7.311075
4/2/1997 7.21307
4/3/1997 7.458078
4/4/1997 7.38458
4/7/1997 7.516885
4/8/1997 7.703088
4/9/1997 7.683487
4/10/1997 7.585485
4/11/1997 7.448286
4/14/1997 7.634489
4/15/1997 7.614886
4/16/1997 7.703088
4/17/1997 7.69329
4/18/1997 8.438119
4/21/1997 8.438119
4/22/1997 8.673323
4/23/1997 9.02614
4/24/1997 8.947738
4/25/1997 8.908537
4/28/1997 9.006542
4/29/1997 9.329952
4/30/1997 9.525955
5/1/1997 9.486759
5/2/1997 9.467157
5/5/1997 9.423052
5/6/1997 9.197644
5/7/1997 9.055541
5/8/1997 9.124141
5/9/1997 9.153542
5/12/1997 9.261351
5/13/1997 9.231947
5/14/1997 9.084938
5/15/1997 9.182942
5/16/1997 9.050638
5/19/1997 9.02614
5/20/1997 9.339747
5/21/1997 9.437756
5/22/1997 9.457355
5/23/1997 9.633763
5/27/1997 9.927773
5/28/1997 9.86897
5/29/1997 9.86897
5/30/1997 9.721965
 6/2/1997 9.751366
6/3/1997 9.467157
6/4/1997 9.344649
6/5/1997 9.452453
6/6/1997 9.726864
6/9/1997 9.810166
6/10/1997 9.785668
6/11/1997 9.957173
6/12/1997 9.957173
6/13/1997 10.162985
6/16/1997 10.300186
6/17/1997 10.520695
6/18/1997 10.207086
6/19/1997 10.138483
6/20/1997 10.182584
6/23/1997 10.04048
6/24/1997 10.354089
6/25/1997 10.226686
6/26/1997 10.055179
6/27/1997 9.996376
6/30/1997 9.908171
7/1/1997 9.795465
7/2/1997 10.064981
7/3/1997 10.158082
7/7/1997 10.153183
7/8/1997 10.290388
7/9/1997 10.251185
7/10/1997 10.182584
7/11/1997 10.172784
7/14/1997 10.657901
7/15/1997 10.856359
7/16/1997 11.637939
7/17/1997 11.721239
7/18/1997 11.015613
7/21/1997 10.657901
7/22/1997 11.299824
7/23/1997 11.089115
7/24/1997 10.819608
7/25/1997 10.85881
7/28/1997 10.741204
7/29/1997 10.971514
7/30/1997 11.064616
7/31/1997 11.084218
 8/1/1997 11.025411
8/4/1997 11.098917
8/5/1997 11.236123
8/6/1997 11.245924
8/7/1997 11.285124
8/8/1997 10.976412
8/11/1997 10.839209
8/12/1997 10.662798
8/13/1997 10.667702
8/14/1997 10.682399
8/15/1997 10.417791
8/18/1997 10.496193
8/19/1997 10.88331
8/20/1997 11.020515
8/21/1997 10.809804
8/22/1997 10.760804
8/25/1997 10.702003
8/26/1997 10.584402
8/27/1997 10.550098
8/28/1997 10.354089
8/29/1997 10.363893
9/2/1997 10.7559
9/3/1997 10.706903
9/4/1997 10.834309
9/5/1997 10.765705
9/8/1997 10.922511
9/9/1997 10.937214
9/10/1997 10.594196
9/11/1997 10.726501
9/12/1997 10.814704
9/15/1997 10.246285
9/16/1997 10.692205
9/17/1997 10.442295
9/18/1997 10.368792
9/19/1997 10.599097
9/22/1997 10.452095
9/23/1997 10.623599
9/24/1997 10.38349
9/25/1997 10.407998
9/26/1997 10.456994
9/29/1997 10.545197
9/30/1997 10.373693
10/1/1997 10.496193
 10/2/1997 10.442295
10/3/1997 10.579498
10/6/1997 10.594196
10/7/1997 10.706903
10/8/1997 10.89801
10/9/1997 10.893109
10/10/1997 10.702003
10/13/1997 10.721601
10/14/1997 10.7167
10/15/1997 10.6432
10/16/1997 10.498641
10/17/1997 10.368792
10/20/1997 10.39819
10/21/1997 10.85881
10/22/1997 10.638303
10/23/1997 10.6334
10/24/1997 10.613801
10/27/1997 10.104178
10/28/1997 10.456994
10/29/1997 10.260987
10/30/1997 10.084578
10/31/1997 10.192383
11/3/1997 10.515797
11/4/1997 10.525598
11/5/1997 10.471695
11/6/1997 10.354089
11/7/1997 10.314883
11/10/1997 10.207086
11/11/1997 10.241384
11/12/1997 10.12868
11/13/1997 10.314883
11/14/1997 10.452095
11/17/1997 10.574597
11/18/1997 10.505997
11/19/1997 10.5893
11/20/1997 10.731401
11/21/1997 10.809804
11/24/1997 10.623599
11/25/1997 10.89801
11/26/1997 11.098917
11/28/1997 11.094019
12/1/1997 11.275324
12/2/1997 11.15282
 12/3/1997 11.343924
12/4/1997 11.177323
12/5/1997 11.221419
12/8/1997 11.456628
12/9/1997 11.314524
12/10/1997 11.15282
12/11/1997 10.902909
12/12/1997 10.721601
12/15/1997 10.672606
12/16/1997 10.902909
12/17/1997 10.6334
12/18/1997 10.260987
12/19/1997 10.089479
12/22/1997 9.957173
12/23/1997 9.668067
12/24/1997 9.325051
12/26/1997 9.467157
12/29/1997 9.903275
12/30/1997 10.211987
12/31/1997 10.133583
1/2/1998 10.280586
1/5/1998 10.221785
1/6/1998 10.280586
1/7/1998 10.158082
1/8/1998 10.231585
1/9/1998 9.957173
1/12/1998 10.153183
1/13/1998 10.358992
1/14/1998 10.280586
1/15/1998 10.373693
1/16/1998 10.604001
1/20/1998 10.804904
1/21/1998 10.741204
1/22/1998 10.868607
1/23/1998 10.839209
1/26/1998 11.113623
1/27/1998 11.383128
1/28/1998 11.682038
1/29/1998 11.623241
1/30/1998 11.696742
2/2/1998 12.142653
2/3/1998 12.221061
2/4/1998 12.294559
 2/5/1998 12.186761
2/6/1998 12.397464
2/9/1998 12.323964
2/10/1998 12.485669
2/11/1998 12.461166
2/12/1998 12.446472
2/13/1998 12.348461
2/17/1998 12.103453
2/18/1998 12.123057
2/19/1998 12.142653
2/20/1998 12.162256
2/23/1998 12.799275
2/24/1998 12.877682
2/25/1998 13.318696
2/26/1998 13.406907
2/27/1998 13.289302
3/2/1998 13.063895
3/3/1998 13.250095
3/4/1998 12.907087
3/5/1998 12.554272
3/6/1998 12.975686
3/9/1998 12.480767
3/10/1998 12.779679
3/11/1998 12.652267
3/12/1998 12.83848
3/13/1998 12.916885
3/16/1998 12.858084
3/17/1998 12.603273
3/18/1998 12.818884
3/19/1998 12.858084
3/20/1998 12.828685
3/23/1998 13.152093
3/24/1998 13.318696
3/25/1998 13.926331
3/26/1998 13.838116
3/27/1998 13.769518
3/30/1998 13.789122
3/31/1998 14.034125
4/1/1998 14.171334
4/2/1998 14.318338
4/3/1998 14.582948
4/6/1998 14.102734
4/7/1998 13.681317
 4/8/1998 13.945928
4/9/1998 13.955718
4/13/1998 13.896923
4/14/1998 13.867518
4/15/1998 14.328137
4/16/1998 14.377149
4/17/1998 14.445748
4/20/1998 14.837756
4/21/1998 14.876958
4/22/1998 15.504184
4/23/1998 14.818162
4/24/1998 14.445748
4/27/1998 14.16153
4/28/1998 14.092926
4/29/1998 14.190932
4/30/1998 14.132133
5/1/1998 14.053723
5/4/1998 13.80872
5/5/1998 13.759722
5/6/1998 13.544104
5/7/1998 13.073689
5/8/1998 13.446107
5/11/1998 13.210893
5/12/1998 13.436303
5/13/1998 13.632314
5/14/1998 13.945928
5/15/1998 14.024323
5/18/1998 13.495111
5/19/1998 13.563714
5/20/1998 13.446107
5/21/1998 13.544104
5/22/1998 13.416707
5/26/1998 13.112895
5/27/1998 13.485302
5/28/1998 13.534309
5/29/1998 13.299096
6/1/1998 13.132495
6/2/1998 13.406907
6/3/1998 13.220694
6/4/1998 13.495111
6/5/1998 13.524507
6/8/1998 13.436303
6/9/1998 13.651913
6/10/1998 13.485302
6/11/1998 13.377504
6/12/1998 13.446107
6/15/1998 13.475511
6/16/1998 14.092926
6/17/1998 14.279133
6/18/1998 14.298739
6/19/1998 14.847564
6/22/1998 15.023961
6/23/1998 15.798193
6/24/1998 16.454821
6/25/1998 15.925602
6/26/1998 16.376417
6/29/1998 16.84683
6/30/1998 16.993843
7/1/1998 17.15064
7/2/1998 16.817432
7/6/1998 16.90564
7/7/1998 16.92524
7/8/1998 17.229044
7/9/1998 17.405451
7/10/1998 17.74847
7/13/1998 18.43449
7/14/1998 18.267881
7/15/1998 18.405092
7/16/1998 18.405092
7/17/1998 18.493294
7/20/1998 18.346279
7/21/1998 17.689671
7/22/1998 18.307083
7/23/1998 17.719067
7/24/1998 17.84647
7/27/1998 18.307083
7/28/1998 17.60146
7/29/1998 17.356453
7/30/1998 17.787668
7/31/1998 17.238848
8/3/1998 17.003639
8/4/1998 16.386221
8/5/1998 16.356813
8/6/1998 16.758627
8/7/1998 16.601822
8/10/1998 16.376417
8/11/1998 16.219606
8/12/1998 16.474417
8/13/1998 16.298014
8/14/1998 16.347021
8/17/1998 16.827234
8/18/1998 17.444654
8/19/1998 17.336849
8/20/1998 17.650471
8/21/1998 17.346645
8/24/1998 17.307444
8/25/1998 17.689671
8/26/1998 17.650471
8/27/1998 17.131039
8/28/1998 16.503828
8/31/1998 15.043575
9/1/1998 15.876593
9/2/1998 15.768795
9/3/1998 15.562988
9/4/1998 15.151366
9/8/1998 15.989292
9/9/1998 16.033396
9/10/1998 15.798193
9/11/1998 16.347021
9/14/1998 16.621418
9/15/1998 16.984034
9/16/1998 16.964439
9/17/1998 16.454821
9/18/1998 16.523422
9/21/1998 16.915434
9/22/1998 17.121243
9/23/1998 17.817074
9/24/1998 17.26825
9/25/1998 17.728867
9/28/1998 17.454451
9/29/1998 17.699463
9/30/1998 17.258446
10/1/1998 16.317621
10/2/1998 16.327414
10/5/1998 15.866796
10/6/1998 15.308172
10/7/1998 14.75936
10/8/1998 14.298739
10/9/1998 15.190573
10/12/1998 15.641393
10/13/1998 15.121975
10/14/1998 15.709991
10/15/1998 16.533222
10/16/1998 16.474417
10/19/1998 16.141203
10/20/1998 15.719783
10/21/1998 16.690031
10/22/1998 17.248646
10/23/1998 16.680227
10/26/1998 16.788034
10/27/1998 16.533222
10/28/1998 16.572428
10/29/1998 16.719431
10/30/1998 16.601822
11/2/1998 16.592022
11/3/1998 16.494022
11/4/1998 16.543026
11/5/1998 16.680227
11/6/1998 17.140846
11/9/1998 17.356453
11/10/1998 17.572063
11/11/1998 17.415247
11/12/1998 17.052639
11/13/1998 17.248646
11/16/1998 17.062441
11/17/1998 17.542665
11/18/1998 17.20945
11/19/1998 17.523058
11/20/1998 17.817074
11/23/1998 18.689297
11/24/1998 19.081316
11/25/1998 19.483137
11/27/1998 20.080959
11/30/1998 19.130318
12/1/1998 20.306366
12/2/1998 19.875145
12/3/1998 19.149925
12/4/1998 19.973148
12/7/1998 20.94339
12/8/1998 20.570967
12/9/1998 20.95319
12/10/1998 20.629766
12/11/1998 21.011993
12/14/1998 20.061356
12/15/1998 20.678772
12/16/1998 20.972788
12/17/1998 21.070787
12/18/1998 21.609808
12/21/1998 22.021429
12/22/1998 21.707821
12/23/1998 22.51145
12/24/1998 22.227245
12/28/1998 22.325243
12/29/1998 22.031225
12/30/1998 21.796021
12/31/1998 21.747019
1/4/1999 22.109625
1/5/1999 22.972057
1/6/1999 23.716887
1/7/1999 23.599287
1/8/1999 23.501282
1/11/1999 23.128868
1/12/1999 22.295845
1/13/1999 22.550648
1/14/1999 22.227245
1/15/1999 23.481682
1/19/1999 24.40292
1/20/1999 25.500565
1/21/1999 24.824348
1/22/1999 24.500914
1/25/1999 25.382946
1/26/1999 26.902014
1/27/1999 26.441387
1/28/1999 27.284227
1/29/1999 27.441036
2/1/1999 27.117622
2/2/1999 26.284594
2/3/1999 26.157202
2/4/1999 24.941933
2/5/1999 25.088943
2/8/1999 25.912165
2/9/1999 25.098749
2/10/1999 25.186956
2/11/1999 25.520166
2/12/1999 24.736126
2/16/1999 24.500914
2/17/1999 23.520889
2/18/1999 22.854456
2/19/1999 23.168066
2/22/1999 23.334675
2/23/1999 24.373522
2/24/1999 23.971708
2/25/1999 24.06971
2/26/1999 23.540489
3/1/1999 23.7953
3/2/1999 23.295483
3/3/1999 23.462088
3/4/1999 23.873703
3/5/1999 24.295118
3/8/1999 24.932137
3/9/1999 25.373159
3/10/1999 25.304533
3/11/1999 25.314348
3/12/1999 25.118345
3/15/1999 26.010172
3/16/1999 26.509989
3/17/1999 26.206184
3/18/1999 27.039213
3/19/1999 26.84322
3/22/1999 27.098015
3/23/1999 26.117979
3/24/1999 26.853008
3/25/1999 28.215258
3/26/1999 27.931049
3/29/1999 28.969881
3/30/1999 29.165895
3/31/1999 28.107447
4/1/1999 29.0679
4/5/1999 29.773516
4/6/1999 29.499105
4/7/1999 29.263891
4/8/1999 29.65592
4/9/1999 29.557905
4/12/1999 29.165895
4/13/1999 28.264265
4/14/1999 26.931414
4/15/1999 27.872244
4/16/1999 27.166622
4/19/1999 25.40255
4/20/1999 26.068987
4/21/1999 25.716167
4/22/1999 26.637392
4/23/1999 26.970604
4/26/1999 27.597841
4/27/1999 26.34338
4/28/1999 25.755363
4/29/1999 25.735764
4/30/1999 25.500565
5/3/1999 25.049749
5/4/1999 24.481323
5/5/1999 24.814531
5/6/1999 24.442122
5/7/1999 24.794928
5/10/1999 24.990938
5/11/1999 25.049749
5/12/1999 25.245752
5/13/1999 24.814531
5/14/1999 24.108908
5/17/1999 24.814531
5/18/1999 24.677328
5/19/1999 24.873333
5/20/1999 24.598928
5/21/1999 24.324512
5/24/1999 24.226519
5/25/1999 23.912901
5/26/1999 24.618528
5/27/1999 24.579329
5/28/1999 25.304533
6/1/1999 24.618528
6/2/1999 24.598928
6/3/1999 23.952097
6/4/1999 24.951738
6/7/1999 25.167341
6/8/1999 24.892944
6/9/1999 25.814175
6/10/1999 25.049749
6/11/1999 24.500914
6/14/1999 24.324512
6/15/1999 24.363708
6/16/1999 25.40255
6/17/1999 25.99057
6/18/1999 26.657003
6/21/1999 27.891855
6/22/1999 27.127428
6/23/1999 26.970604
6/24/1999 26.539396
6/25/1999 26.637392
6/28/1999 27.205824
6/29/1999 27.597841
6/30/1999 28.283871
7/1/1999 28.597479
7/2/1999 28.85228
7/6/1999 28.087847
7/7/1999 28.9503
7/8/1999 29.02869
7/9/1999 29.244301
7/12/1999 29.538319
7/13/1999 29.361914
7/14/1999 29.773516
7/15/1999 29.597115
7/16/1999 31.184772
7/19/1999 30.851566
7/20/1999 29.263891
7/21/1999 29.695127
7/22/1999 28.558266
7/23/1999 28.303471
7/26/1999 27.480244
7/27/1999 27.852661
7/28/1999 28.225056
7/29/1999 27.264627
7/30/1999 26.911814
8/2/1999 26.598192
8/3/1999 26.578604
8/4/1999 26.637392
8/5/1999 26.892214
8/6/1999 26.696207
8/9/1999 26.284594
8/10/1999 26.010172
8/11/1999 26.402195
8/12/1999 25.637768
8/13/1999 26.559006
8/16/1999 26.441387
8/17/1999 26.519798
8/18/1999 26.657003
 8/19/1999 26.284594
8/20/1999 26.147379
8/23/1999 27.107838
8/24/1999 28.911076
8/25/1999 29.891123
8/26/1999 29.675512
8/27/1999 29.244301
8/30/1999 28.930693
8/31/1999 29.02869
9/1/1999 28.969881
9/2/1999 28.793493
9/3/1999 30.067539
9/7/1999 29.557905
9/8/1999 28.930693
9/9/1999 29.499105
9/10/1999 29.793144
9/13/1999 29.440304
9/14/1999 29.812719
9/15/1999 29.048306
9/16/1999 29.479517
9/17/1999 30.24395
9/20/1999 30.596743
9/21/1999 29.675512
9/22/1999 30.126337
9/23/1999 28.597479
9/24/1999 28.519073
9/27/1999 28.675869
9/28/1999 28.891497
9/29/1999 28.068251
9/30/1999 28.401464
10/1/1999 28.220161
10/4/1999 29.02869
10/5/1999 28.793493
10/6/1999 29.381512
10/7/1999 29.401106
10/8/1999 29.773516
10/11/1999 29.577507
10/12/1999 29.02869
10/13/1999 28.558266
10/14/1999 28.440676
10/15/1999 27.617439
10/18/1999 27.55864
10/19/1999 27.068619
10/20/1999 28.930693
10/21/1999 29.185499
10/22/1999 29.0679
10/25/1999 28.989485
10/26/1999 28.969881
10/27/1999 28.499466
10/28/1999 28.185852
10/29/1999 29.02869
11/1/1999 28.969881
11/2/1999 29.02869
11/3/1999 28.85228
11/4/1999 28.773876
11/5/1999 28.715069
11/8/1999 28.205467
11/9/1999 27.872244
11/10/1999 27.323421
11/11/1999 28.107447
11/12/1999 27.970247
11/15/1999 27.284227
11/16/1999 27.382215
11/17/1999 26.657003
11/18/1999 26.637392
11/19/1999 26.970604
11/22/1999 28.166267
11/23/1999 28.107447
11/24/1999 28.754297
11/26/1999 28.577877
11/29/1999 28.283871
11/30/1999 28.553377
12/1/1999 29.224703
12/2/1999 29.734324
12/3/1999 30.145931
12/6/1999 29.930334
12/7/1999 29.165895
12/8/1999 28.773876
12/9/1999 29.08749
12/10/1999 29.440304
12/13/1999 30.302732
12/14/1999 30.949572
12/15/1999 34.007278
12/16/1999 35.653736
12/17/1999 36.143764
12/20/1999 35.359734
12/21/1999 36.339752
12/22/1999 36.86898
12/23/1999 36.829769
12/27/1999 37.35899
12/28/1999 36.84938
12/29/1999 36.986588
12/30/1999 36.888584
12/31/1999 36.614166
1/3/2000 36.55537
1/4/2000 35.320526
1/5/2000 35.69294
1/6/2000 34.497292
1/7/2000 34.948112
1/10/2000 35.202919
1/11/2000 34.301281
1/12/2000 33.184044
1/13/2000 33.811279
1/14/2000 35.202919
1/18/2000 36.163357
1/19/2000 33.556465
1/20/2000 33.242836
1/21/2000 32.537228
1/24/2000 31.753185
1/25/2000 32.24321
1/26/2000 31.165146
1/27/2000 30.969166
1/28/2000 30.812351
1/31/2000 30.694752
2/1/2000 32.282406
2/2/2000 31.615973
2/3/2000 32.498005
2/4/2000 33.419266
2/7/2000 33.438862
2/8/2000 34.477695
2/9/2000 32.615631
2/10/2000 33.242836
2/11/2000 31.34156
2/14/2000 31.243586
2/15/2000 30.910351
2/16/2000 30.616344
2/17/2000 31.243586
2/18/2000 29.812719
2/22/2000 29.420708
2/23/2000 29.557905
2/24/2000 29.714712
2/25/2000 28.636677
2/28/2000 28.715069
2/29/2000 28.029057
3/1/2000 28.479877
3/2/2000 29.283493
3/3/2000 30.145931
3/6/2000 28.421064
3/7/2000 29.126699
3/8/2000 29.969524
3/9/2000 31.361172
3/10/2000 31.67478
3/13/2000 30.733948
3/14/2000 29.832312
3/15/2000 29.910715
3/16/2000 29.910715
3/17/2000 31.165146
3/20/2000 30.537956
3/21/2000 32.223598
3/22/2000 32.380421
3/23/2000 35.085331
3/24/2000 35.026512
3/27/2000 32.635242
3/28/2000 32.713627
3/29/2000 33.615269
3/30/2000 32.419621
3/31/2000 33.321251
4/3/2000 28.499466
4/4/2000 27.774239
4/5/2000 27.088207
4/6/2000 26.970604
4/7/2000 27.931049
4/10/2000 26.990223
4/11/2000 26.304186
4/12/2000 24.892944
4/13/2000 24.853731
4/14/2000 23.246483
4/17/2000 23.7953
4/18/2000 25.265347
4/19/2000 24.677328
4/20/2000 24.755743
4/24/2000 20.894381
4/25/2000 21.756821
4/26/2000 21.325596
4/27/2000 21.89403
4/28/2000 21.874428
5/1/2000 23.030869
5/2/2000 21.913622
5/3/2000 22.129232
5/4/2000 22.090027
5/5/2000 22.305639
5/8/2000 21.89403
5/9/2000 21.2668
5/10/2000 20.757185
5/11/2000 21.2864
5/12/2000 21.580414
5/15/2000 21.756821
5/16/2000 21.796021
5/17/2000 21.227602
5/18/2000 20.757185
5/19/2000 20.404364
5/22/2000 20.129963
5/23/2000 19.816341
5/24/2000 20.561172
5/25/2000 19.287119
5/26/2000 19.267527
5/30/2000 19.875145
5/31/2000 19.620333
6/1/2000 20.247559
6/2/2000 20.796381
6/5/2000 20.972788
6/6/2000 21.835218
6/7/2000 22.109625
6/8/2000 21.580414
6/9/2000 21.580414
6/12/2000 20.972788
6/13/2000 21.2864
6/14/2000 22.109625
6/15/2000 22.697653
6/16/2000 22.756458
6/19/2000 23.109276
6/20/2000 23.501282
6/21/2000 25.304533
6/22/2000 25.049749
6/23/2000 24.363708
6/26/2000 24.932137
6/27/2000 24.716537
6/28/2000 24.755743
6/29/2000 24.206905
6/30/2000 25.088943
7/3/2000 25.088943
7/5/2000 24.618528
7/6/2000 25.382946
7/7/2000 25.716167
7/10/2000 24.912548
7/11/2000 24.814531
7/12/2000 25.186956
7/13/2000 25.069349
7/14/2000 24.755743
7/17/2000 24.520523
7/18/2000 24.618528
7/19/2000 22.932869
7/20/2000 23.462088
7/21/2000 22.678053
7/24/2000 22.129232
7/25/2000 21.639215
7/26/2000 21.2668
7/27/2000 21.756821
7/28/2000 21.854824
7/31/2000 21.89403
8/1/2000 21.541214
8/2/2000 21.756821
8/3/2000 22.031225
8/4/2000 21.678417
8/7/2000 21.952824
8/8/2000 23.246483
8/9/2000 23.285671
8/10/2000 22.776047
8/11/2000 22.717255
8/14/2000 22.638855
8/15/2000 22.462442
8/16/2000 22.266441
8/17/2000 22.442839
8/18/2000 22.266441
8/21/2000 22.148838
8/22/2000 22.344835
8/23/2000 22.188038
8/24/2000 22.305639
 8/25/2000 22.148838
8/28/2000 22.364449
8/29/2000 22.246832
8/30/2000 21.952824
8/31/2000 21.89403
9/1/2000 22.011635
9/5/2000 21.992029
9/6/2000 21.776417
9/7/2000 21.972427
9/8/2000 21.737213
9/11/2000 21.580414
9/12/2000 21.364798
9/13/2000 21.404007
9/14/2000 20.639574
9/15/2000 20.129963
9/18/2000 19.757545
9/19/2000 20.384766
9/20/2000 20.149555
9/21/2000 20.129963
9/22/2000 19.835953
9/25/2000 19.208723
9/26/2000 19.659538
9/27/2000 19.012716
9/28/2000 19.228329
9/29/2000 18.914711
10/2/2000 18.542292
10/3/2000 17.738667
10/4/2000 17.385849
10/5/2000 17.366255
10/6/2000 17.425049
10/9/2000 16.993843
10/10/2000 17.111443
10/11/2000 17.483858
10/12/2000 17.052639
10/13/2000 16.856632
10/16/2000 15.798193
10/17/2000 15.817792
10/18/2000 16.229412
10/19/2000 19.404722
10/20/2000 20.443569
10/23/2000 19.483137
10/24/2000 19.287119
10/25/2000 19.208723
10/26/2000 20.208357
10/27/2000 21.227602
10/30/2000 21.658806
10/31/2000 21.600014
11/1/2000 21.835218
11/2/2000 22.050821
11/3/2000 21.404007
11/6/2000 21.796021
11/7/2000 22.109625
11/8/2000 21.776417
11/9/2000 22.227245
11/10/2000 21.129595
11/13/2000 20.835583
11/14/2000 21.580414
11/15/2000 21.972427
11/16/2000 21.619608
11/17/2000 21.658806
11/20/2000 21.070787
11/21/2000 21.247198
11/22/2000 21.404007
11/24/2000 21.933229
11/27/2000 22.168436
11/28/2000 21.011993
11/29/2000 20.404364
11/30/2000 17.993475
12/1/2000 17.75827
12/4/2000 17.699463
12/5/2000 18.777506
12/6/2000 17.777872
12/7/2000 16.660625
12/8/2000 17.072247
12/11/2000 18.209089
12/12/2000 18.307083
12/13/2000 17.954269
12/14/2000 17.405451
12/15/2000 15.425783
12/18/2000 14.994569
12/19/2000 14.053723
12/20/2000 13.014891
12/21/2000 13.622517
12/22/2000 14.56335
12/26/2000 14.700553
12/27/2000 14.56335
12/28/2000 13.975318
12/29/2000 13.602912
1/2/2001 13.602912
1/3/2001 15.03377
1/4/2001 15.190573
1/5/2001 15.406176
1/8/2001 15.347376
1/9/2001 16.249002
1/10/2001 16.58222
1/11/2001 17.248646
1/12/2001 16.778233
1/16/2001 16.484217
1/17/2001 16.601822
1/18/2001 17.405451
1/19/2001 19.130318
1/22/2001 18.855907
1/23/2001 18.993109
1/24/2001 19.73794
1/25/2001 19.385132
1/26/2001 20.07115
1/29/2001 20.227962
1/30/2001 19.875145
1/31/2001 19.149925
2/1/2001 19.561535
2/2/2001 19.071514
2/5/2001 19.42433
2/6/2001 19.620333
2/7/2001 20.286768
2/8/2001 19.522343
2/9/2001 18.542292
2/12/2001 18.42469
2/13/2001 18.248281
2/14/2001 18.307083
2/15/2001 18.444292
2/16/2001 17.973871
2/20/2001 17.523058
2/21/2001 17.640667
2/22/2001 17.307444
2/23/2001 17.797474
2/26/2001 18.679495
2/27/2001 18.620695
2/28/2001 18.503099
3/1/2001 18.615797
 3/2/2001 17.777872
3/5/2001 18.013084
3/6/2001 18.640299
3/7/2001 19.032318
3/8/2001 18.581499
3/9/2001 17.777872
3/12/2001 16.288214
3/13/2001 16.993843
3/14/2001 16.93504
3/15/2001 16.837034
3/16/2001 17.111443
3/19/2001 17.033039
3/20/2001 16.523422
3/21/2001 15.700192
3/22/2001 16.93504
3/23/2001 17.738667
3/26/2001 17.581865
3/27/2001 18.267881
3/28/2001 17.425049
3/29/2001 17.366255
3/30/2001 17.15064
4/2/2001 17.503458
4/3/2001 16.739025
4/4/2001 16.288214
4/5/2001 17.797474
4/6/2001 17.621059
4/9/2001 17.92292
4/10/2001 18.716354
4/11/2001 18.829254
4/12/2001 19.500383
4/16/2001 19.064463
4/17/2001 19.280853
4/18/2001 20.519621
4/19/2001 21.338144
4/20/2001 21.639215
4/23/2001 21.404007
4/24/2001 21.184481
4/25/2001 21.85561
4/26/2001 21.679977
4/27/2001 21.049625
4/30/2001 21.247198
5/1/2001 22.006136
5/2/2001 21.87756
 5/3/2001 21.491812
5/4/2001 22.188038
5/7/2001 22.385601
5/8/2001 22.598867
5/9/2001 22.07827
5/10/2001 21.952824
5/11/2001 21.76466
5/14/2001 21.551407
5/15/2001 21.410278
5/16/2001 21.689392
5/17/2001 21.378916
5/18/2001 21.353825
5/21/2001 21.573351
5/22/2001 22.050043
5/23/2001 21.858749
5/24/2001 22.492245
5/25/2001 22.238214
5/29/2001 22.059458
5/30/2001 21.698799
5/31/2001 21.695665
6/1/2001 22.059458
6/4/2001 22.197441
6/5/2001 22.768217
6/6/2001 22.692947
6/7/2001 23.106922
6/8/2001 22.953257
6/11/2001 22.617695
6/12/2001 22.605141
6/13/2001 22.169214
6/14/2001 21.607851
6/15/2001 21.331873
6/18/2001 20.974352
6/19/2001 21.112347
6/20/2001 21.767801
6/21/2001 21.902643
6/22/2001 21.585897
6/25/2001 21.592169
6/26/2001 21.996727
6/27/2001 22.310347
6/28/2001 22.812124
6/29/2001 22.893665
7/2/2001 22.140991
7/3/2001 22.100224
 7/5/2001 21.485546
7/6/2001 20.717192
7/9/2001 20.601158
7/10/2001 20.221691
7/11/2001 20.855179
7/12/2001 22.454594
7/13/2001 22.373072
7/16/2001 22.322884
7/17/2001 22.523594
7/18/2001 22.131584
7/19/2001 22.758812
7/20/2001 21.695665
7/23/2001 21.040215
7/24/2001 20.798735
7/25/2001 21.162525
7/26/2001 20.88341
7/27/2001 20.532164
7/30/2001 20.635656
7/31/2001 20.757963
8/1/2001 20.845783
8/2/2001 21.153112
8/3/2001 20.977488
8/6/2001 20.739147
8/7/2001 20.808136
8/8/2001 20.340864
8/9/2001 20.387901
8/10/2001 20.547846
8/13/2001 20.645063
8/14/2001 20.287546
8/15/2001 19.820271
8/16/2001 20.265591
8/17/2001 19.4063
8/20/2001 19.663464
8/21/2001 19.061327
8/22/2001 19.023695
8/23/2001 18.54073
8/24/2001 19.459614
8/27/2001 19.541151
8/28/2001 19.048784
8/29/2001 18.895115
8/30/2001 17.857056
8/31/2001 17.891558
9/4/2001 17.593622
 9/5/2001 18.107944
9/6/2001 17.568535
9/7/2001 17.3741
9/10/2001 18.057766
9/17/2001 16.593203
9/18/2001 17.035393
9/19/2001 16.894272
9/20/2001 15.918933
9/21/2001 15.589639
9/24/2001 16.310946
9/25/2001 16.088287
9/26/2001 15.76526
9/27/2001 15.668045
9/28/2001 16.047514
10/1/2001 16.241959
10/2/2001 16.637106
10/3/2001 17.63439
10/4/2001 17.700245
10/5/2001 18.101677
10/8/2001 18.202036
10/9/2001 17.110657
10/10/2001 17.40859
10/11/2001 17.662615
10/12/2001 17.681433
10/15/2001 18.208302
10/16/2001 18.33061
10/17/2001 17.571665
10/18/2001 17.797474
10/19/2001 18.158125
10/22/2001 18.866886
10/23/2001 18.951555
10/24/2001 19.23068
10/25/2001 19.619549
10/26/2001 19.506649
10/29/2001 18.703804
10/30/2001 18.465469
10/31/2001 18.23653
11/1/2001 19.393755
11/2/2001 19.255766
11/5/2001 19.842216
11/6/2001 20.315765
11/7/2001 20.149555
11/8/2001 20.202873
 11/9/2001 20.450626
11/12/2001 20.632523
11/13/2001 21.294245
11/14/2001 20.682703
11/15/2001 20.736015
11/16/2001 20.61997
11/19/2001 20.867727
11/20/2001 20.510204
11/21/2001 20.086838
11/23/2001 20.293818
11/26/2001 20.428669
11/27/2001 19.989611
11/28/2001 19.694826
11/29/2001 20.334593
11/30/2001 20.137009
12/3/2001 20.31263
12/4/2001 20.698381
12/5/2001 21.356958
12/6/2001 21.529448
12/7/2001 21.272285
12/10/2001 21.030809
12/11/2001 21.112347
12/12/2001 21.309917
12/13/2001 20.783052
12/14/2001 21.149981
12/17/2001 21.632944
12/18/2001 21.723885
12/19/2001 21.792883
12/20/2001 20.936718
12/21/2001 21.181345
12/24/2001 21.09667
12/26/2001 21.225248
12/27/2001 21.278561
12/28/2001 21.28483
12/31/2001 20.776789
1/2/2002 21.024538
1/3/2002 21.711346
1/4/2002 21.607851
1/7/2002 21.501223
1/8/2002 21.758379
1/9/2002 21.548269
1/10/2002 21.727022
1/11/2002 21.516905
1/14/2002 21.473003
1/15/2002 21.811691
1/16/2002 21.28483
1/17/2002 21.90892
1/18/2002 20.729733
1/22/2002 20.215418
1/23/2002 19.989611
1/24/2002 20.259329
1/25/2002 20.00843
1/28/2002 20.014708
1/29/2002 19.544294
1/30/2002 19.710497
1/31/2002 19.980204
2/1/2002 19.650917
2/4/2002 19.167955
2/5/2002 19.177366
2/6/2002 18.942146
2/7/2002 18.753984
2/8/2002 19.020563
2/11/2002 19.171085
2/12/2002 18.860607
2/13/2002 19.387476
2/14/2002 19.343576
2/15/2002 18.888838
2/19/2002 18.481144
2/20/2002 18.785349
2/21/2002 18.205162
2/22/2002 18.186352
2/25/2002 18.528185
2/26/2002 18.361969
2/27/2002 18.311794
2/28/2002 18.29611
3/1/2002 19.246357
3/4/2002 19.851618
3/5/2002 19.782627
3/6/2002 19.955118
3/7/2002 19.669731
3/8/2002 20.055473
3/11/2002 20.177784
3/12/2002 19.613277
3/13/2002 19.475296
3/14/2002 19.19932
3/15/2002 19.597597
3/18/2002 19.487837
3/19/2002 19.516062
3/20/2002 18.848068
3/21/2002 19.243219
3/22/2002 18.957838
3/25/2002 18.57523
3/26/2002 18.528185
3/27/2002 18.641088
3/28/2002 18.913933
4/1/2002 18.935881
4/2/2002 17.963686
4/3/2002 17.665756
4/4/2002 17.703381
4/5/2002 17.521494
4/8/2002 17.944874
4/9/2002 17.207882
4/10/2002 17.656343
4/11/2002 17.182795
4/12/2002 17.54031
4/15/2002 17.465048
4/16/2002 18.129898
4/17/2002 17.759832
4/18/2002 17.678295
4/19/2002 17.938593
4/22/2002 17.43368
4/23/2002 16.931902
4/24/2002 16.627691
4/25/2002 16.850355
4/26/2002 16.151009
4/29/2002 16.383081
4/30/2002 16.389351
5/1/2002 16.543026
5/2/2002 16.060062
5/3/2002 15.542595
5/6/2002 15.247803
5/7/2002 15.514377
5/8/2002 17.239244
5/9/2002 16.345446
5/10/2002 15.696271
5/13/2002 16.524208
5/14/2002 17.211018
5/15/2002 17.17024
5/16/2002 17.480726
5/17/2002 17.571665
5/20/2002 16.938175
5/21/2002 16.367401
5/22/2002 16.837814
5/23/2002 17.192196
5/24/2002 16.702963
5/28/2002 16.408173
5/29/2002 16.323492
5/30/2002 16.508524
5/31/2002 15.965977
6/3/2002 15.498687
6/4/2002 15.674316
6/5/2002 16.201181
6/6/2002 16.276451
6/7/2002 16.301538
6/10/2002 16.564981
6/11/2002 16.486568
6/12/2002 17.417995
6/13/2002 17.004032
6/14/2002 17.327053
6/17/2002 17.461905
6/18/2002 17.559124
6/19/2002 17.047937
6/20/2002 16.966398
6/21/2002 16.395628
6/24/2002 16.985214
6/25/2002 16.605749
6/26/2002 16.975807
6/27/2002 17.223562
6/28/2002 17.154568
7/1/2002 16.514795
7/2/2002 16.132198
7/3/2002 16.257629
7/5/2002 17.201601
7/8/2002 16.596336
7/9/2002 16.687283
7/10/2002 16.383081
7/11/2002 16.593203
7/12/2002 16.263912
7/15/2002 16.245092
7/16/2002 16.072611
7/17/2002 16.307816
7/18/2002 16.028702
7/19/2002 15.542595
7/22/2002 14.899699
7/23/2002 13.488443
7/24/2002 14.498274
7/25/2002 13.431992
7/26/2002 14.222295
7/29/2002 15.131772
7/30/2002 15.084724
7/31/2002 15.047085
8/1/2002 14.347743
8/2/2002 13.927496
8/5/2002 13.795779
8/6/2002 14.322649
8/7/2002 14.767977
8/8/2002 15.338752
8/9/2002 15.091002
8/12/2002 15.200757
8/13/2002 14.758572
8/14/2002 15.589639
8/15/2002 15.608459
8/16/2002 15.680586
8/19/2002 16.307816
8/20/2002 16.006741
8/21/2002 16.395628
8/22/2002 16.69356
8/23/2002 16.37681
8/26/2002 16.339165
8/27/2002 15.944027
8/28/2002 15.486153
8/29/2002 15.862488
8/30/2002 15.392071
9/3/2002 14.746028
9/4/2002 15.119226
9/5/2002 14.397917
9/6/2002 14.996916
9/9/2002 15.272893
9/10/2002 15.614731
9/11/2002 15.235264
9/12/2002 14.786786
9/13/2002 15.025143
9/16/2002 14.984375
9/17/2002 14.8307
9/18/2002 14.974966
 9/19/2002 14.80248
9/20/2002 14.884014
9/23/2002 14.184666
9/24/2002 14.313243
9/25/2002 14.58608
9/26/2002 14.488872
9/27/2002 14.190932
9/30/2002 13.717379
10/1/2002 14.498274
10/2/2002 14.30383
10/3/2002 14.049806
10/4/2002 13.726789
10/7/2002 13.814597
10/8/2002 14.109398
10/9/2002 13.795779
10/10/2002 14.545308
10/11/2002 15.326201
10/14/2002 15.457925
10/15/2002 16.39876
10/16/2002 15.809172
10/17/2002 15.922072
10/18/2002 16.668468
10/21/2002 16.467756
10/22/2002 16.204321
10/23/2002 16.684151
10/24/2002 16.06633
10/25/2002 16.521069
10/28/2002 16.292141
10/29/2002 16.329762
10/30/2002 16.655924
10/31/2002 16.768824
11/1/2002 16.621418
11/4/2002 17.593622
11/5/2002 17.775517
11/6/2002 17.885288
11/7/2002 17.565405
11/8/2002 17.280006
11/11/2002 16.89113
11/12/2002 17.094978
11/13/2002 17.361547
11/14/2002 17.872728
11/15/2002 17.778656
11/18/2002 17.515211
11/19/2002 17.204744
11/20/2002 17.756697
11/21/2002 18.139301
11/22/2002 18.258474
11/25/2002 18.261621
11/26/2002 17.844507
11/27/2002 18.214573
11/29/2002 18.089132
12/2/2002 18.092264
12/3/2002 17.784922
12/4/2002 17.731606
12/5/2002 17.355272
12/6/2002 17.396044
12/9/2002 16.787645
12/10/2002 16.938175
12/11/2002 17.142021
12/12/2002 16.988348
12/13/2002 16.464621
12/16/2002 17.085567
12/17/2002 17.047937
12/18/2002 16.787645
12/19/2002 16.655924
12/20/2002 16.63397
12/23/2002 16.93504
12/24/2002 16.87858
12/26/2002 16.743734
12/27/2002 16.612019
12/30/2002 16.543026
12/31/2002 16.213732
1/2/2003 16.847225
1/3/2003 16.869175
1/6/2003 17.176521
1/7/2003 17.499533
1/8/2003 17.010307
1/9/2003 17.502676
1/10/2003 17.537172
1/13/2003 17.684565
1/14/2003 17.866474
1/15/2003 17.646942
1/16/2003 17.358408
1/17/2003 16.138458
1/21/2003 16.097696
1/22/2003 15.9942
1/23/2003 16.395628
1/24/2003 15.633545
1/27/2003 15.420292
1/28/2003 15.310532
1/29/2003 15.652363
1/30/2003 15.12863
1/31/2003 14.884014
2/3/2003 15.228984
2/4/2003 14.840104
2/5/2003 14.727211
2/6/2003 14.87147
2/7/2003 14.608034
2/10/2003 14.858925
2/11/2003 14.564135
2/12/2003 14.564135
2/13/2003 14.736621
2/14/2003 15.147449
2/18/2003 15.655504
2/19/2003 15.435266
2/20/2003 15.189868
2/21/2003 15.498188
2/24/2003 15.145817
2/25/2003 15.221326
2/26/2003 14.856372
2/27/2003 14.837482
2/28/2003 14.913005
3/3/2003 14.812322
3/4/2003 14.516572
3/5/2003 14.749393
3/6/2003 14.642426
3/7/2003 14.824902
3/10/2003 14.441067
3/11/2003 14.346683
3/12/2003 14.71793
3/13/2003 15.523361
3/14/2003 15.642913
3/17/2003 16.316202
3/18/2003 16.385412
3/19/2003 16.561611
3/20/2003 16.517553
3/21/2003 16.718922
3/24/2003 15.913484
3/25/2003 16.039339
3/26/2003 15.888316
3/27/2003 15.756177
3/28/2003 15.523361
3/31/2003 15.23391
4/1/2003 15.321997
4/2/2003 16.184061
4/3/2003 16.190351
4/4/2003 15.787642
4/7/2003 15.837982
4/8/2003 16.09597
4/9/2003 15.460439
4/10/2003 15.473021
4/11/2003 15.227619
4/14/2003 15.57999
4/15/2003 15.479312
4/16/2003 15.680671
4/17/2003 16.04563
4/21/2003 15.86315
4/22/2003 16.20924
4/23/2003 16.184061
4/24/2003 16.039339
4/25/2003 15.869439
4/28/2003 16.196648
4/29/2003 16.2344
4/30/2003 16.089678
5/1/2003 16.184061
5/2/2003 16.423178
5/5/2003 16.272156
5/6/2003 16.593061
5/7/2003 16.353958
5/8/2003 16.196648
5/9/2003 16.586779
5/12/2003 16.486095
5/13/2003 16.353958
5/14/2003 16.121136
5/15/2003 16.228106
5/16/2003 16.089678
5/19/2003 15.57999
5/20/2003 15.498188
5/21/2003 15.120646
5/22/2003 15.202448
5/23/2003 15.240202
5/27/2003 15.598869
5/28/2003 15.359752
5/29/2003 15.353464
5/30/2003 15.485604
6/2/2003 15.504475
6/3/2003 15.655506
6/4/2003 15.649211
6/5/2003 15.158396
6/6/2003 14.894121
6/9/2003 14.94446
6/10/2003 15.529658
6/11/2003 15.655506
6/12/2003 15.72472
6/13/2003 15.510778
6/16/2003 15.976405
6/17/2003 16.335079
6/18/2003 16.404305
6/19/2003 16.404305
6/20/2003 16.5679
6/23/2003 16.221821
6/24/2003 16.171478
6/25/2003 15.894613
6/26/2003 16.202942
6/27/2003 16.127422
6/30/2003 16.133724
7/1/2003 16.454632
7/2/2003 16.913975
7/3/2003 16.674866
7/7/2003 17.253769
7/8/2003 17.429955
7/9/2003 17.285229
7/10/2003 16.932861
7/11/2003 17.184551
7/14/2003 17.241182
7/15/2003 17.159389
7/16/2003 17.316702
7/17/2003 16.794426
7/18/2003 16.920269
7/21/2003 16.385412
7/22/2003 16.599361
7/23/2003 16.64341
7/24/2003 16.360254
7/25/2003 16.920269
7/28/2003 16.744081
7/29/2003 16.655994
7/30/2003 16.504969
7/31/2003 16.618237
8/1/2003 16.46722
8/4/2003 16.473515
8/5/2003 16.146311
8/6/2003 16.140013
8/7/2003 16.177771
8/8/2003 16.09597
8/11/2003 16.114841
8/12/2003 16.190351
8/13/2003 16.108553
8/14/2003 16.127422
8/15/2003 16.070803
8/18/2003 16.171478
8/19/2003 16.750385
8/20/2003 16.64341
8/21/2003 16.511269
8/22/2003 16.498688
8/25/2003 16.674866
8/26/2003 16.718922
8/27/2003 16.624535
8/28/2003 16.68117
8/29/2003 16.687449
9/2/2003 17.153091
9/3/2003 17.807499
9/4/2003 17.889309
9/5/2003 17.857843
9/8/2003 18.147299
9/9/2003 17.851549
9/10/2003 17.335566
9/11/2003 17.518045
9/12/2003 17.832672
9/15/2003 17.845255
9/16/2003 18.185047
9/17/2003 17.933355
9/18/2003 18.562592
9/19/2003 18.852039
9/22/2003 18.292027
9/23/2003 18.625515
9/24/2003 17.908176
9/25/2003 17.769758
9/26/2003 17.738285
 9/29/2003 18.140995
9/30/2003 17.492886
10/1/2003 17.94593
10/2/2003 17.933355
10/3/2003 18.298313
10/6/2003 18.367527
10/7/2003 18.336065
10/8/2003 18.134705
10/9/2003 18.210218
10/10/2003 18.191345
10/13/2003 18.109543
10/14/2003 18.046616
10/15/2003 18.394646
10/16/2003 18.49588
10/17/2003 18.306042
10/20/2003 18.571812
10/21/2003 18.571812
10/22/2003 18.280741
10/23/2003 18.293392
10/24/2003 16.83802
10/27/2003 17.027857
10/28/2003 17.211359
10/29/2003 16.920277
10/30/2003 16.52796
10/31/2003 16.540619
11/3/2003 16.882313
11/4/2003 16.49633
11/5/2003 16.515306
11/6/2003 16.597557
11/7/2003 16.515306
11/10/2003 16.452034
11/11/2003 16.32548
11/12/2003 16.439373
11/13/2003 16.255871
11/14/2003 16.135647
11/17/2003 15.914175
11/18/2003 15.914175
11/19/2003 16.040735
11/20/2003 15.882538
11/21/2003 15.888865
11/24/2003 16.281185
11/25/2003 16.072372
11/26/2003 16.104006
11/28/2003 16.268528
12/1/2003 16.35079
12/2/2003 16.236891
12/3/2003 16.243217
12/4/2003 16.578583
12/5/2003 16.439373
12/8/2003 16.603897
12/9/2003 16.692486
12/10/2003 16.825369
12/11/2003 16.83802
12/12/2003 16.863337
12/15/2003 16.920277
12/16/2003 17.122772
12/17/2003 17.110115
12/18/2003 17.337906
12/19/2003 17.312603
12/22/2003 17.198702
12/23/2003 17.17972
12/24/2003 17.110115
12/26/2003 17.217686
12/29/2003 17.375875
12/30/2003 17.413847
12/31/2003 17.318932
1/2/2004 17.369551
1/5/2004 17.806162
1/6/2004 17.869448
1/7/2004 17.850458
1/8/2004 17.818819
1/9/2004 17.502432
1/12/2004 17.445478
1/13/2004 17.356899
1/14/2004 17.527742
1/15/2004 17.426498
1/16/2004 17.597355
1/20/2004 17.780853
1/21/2004 17.907408
1/22/2004 17.723906
1/23/2004 18.021299
1/26/2004 18.223787
1/27/2004 17.875759
1/28/2004 17.534073
1/29/2004 17.66062
1/30/2004 17.496101
 2/2/2004 17.337906
2/3/2004 17.268301
2/4/2004 17.091127
2/5/2004 17.059488
2/6/2004 17.135424
2/9/2004 17.021523
2/10/2004 17.09746
2/11/2004 17.17972
2/12/2004 17.053167
2/13/2004 16.825369
2/17/2004 17.07848
2/18/2004 16.939257
2/19/2004 16.743116
2/20/2004 16.812704
2/23/2004 16.83802
2/24/2004 17.008875
2/25/2004 16.894968
2/26/2004 16.768425
2/27/2004 16.787407
3/1/2004 16.894968
3/2/2004 16.698822
3/3/2004 16.686161
3/4/2004 16.686161
3/5/2004 16.673502
3/8/2004 16.344465
3/9/2004 16.274855
3/10/2004 16.053389
3/11/2004 15.876213
3/12/2004 16.059713
3/15/2004 15.920506
3/16/2004 15.933165
3/17/2004 15.90152
3/18/2004 15.749658
3/19/2004 15.585141
3/22/2004 15.502875
3/23/2004 15.281401
3/24/2004 15.445925
3/25/2004 15.939487
3/26/2004 15.838251
3/29/2004 16.015415
3/30/2004 15.945822
3/31/2004 15.774966
4/1/2004 15.869886
 4/2/2004 16.357117
4/5/2004 16.420391
4/6/2004 16.32548
4/7/2004 16.192595
4/8/2004 16.122992
4/12/2004 16.205261
4/13/2004 16.104006
4/14/2004 16.141977
4/15/2004 15.958464
4/16/2004 15.920506
4/19/2004 16.154625
4/20/2004 16.028067
4/21/2004 16.104006
4/22/2004 16.420391
4/23/2004 17.426498
4/26/2004 17.236664
4/27/2004 17.224014
4/28/2004 16.806383
4/29/2004 16.755768
4/30/2004 16.534292
5/3/2004 16.673502
5/4/2004 16.660845
5/5/2004 16.641859
5/6/2004 16.52796
5/7/2004 16.312817
5/10/2004 16.40774
5/11/2004 16.41407
5/12/2004 16.41407
5/13/2004 16.515306
5/14/2004 16.363443
5/17/2004 16.160961
5/18/2004 16.344465
5/19/2004 16.211582
5/20/2004 16.281185
5/21/2004 16.382431
5/24/2004 16.300171
5/25/2004 16.515306
5/26/2004 16.540619
5/27/2004 16.572256
5/28/2004 16.597557
6/1/2004 16.521639
6/2/2004 16.534292
6/3/2004 16.382431
 6/4/2004 16.420391
6/7/2004 16.724125
6/8/2004 16.831699
6/9/2004 16.749435
6/10/2004 16.939257
6/14/2004 17.021523
6/15/2004 17.344236
6/16/2004 17.287292
6/17/2004 17.572039
6/18/2004 17.939045
6/21/2004 17.939045
6/22/2004 17.901079
6/23/2004 17.907408
6/24/2004 17.96435
6/25/2004 18.078259
6/28/2004 17.894743
6/29/2004 18.033957
6/30/2004 18.071922
7/1/2004 18.116224
7/2/2004 18.078259
7/6/2004 17.730223
7/7/2004 17.780853
7/8/2004 17.48978
7/9/2004 17.628984
7/12/2004 17.647966
7/13/2004 17.46447
7/14/2004 17.799833
7/15/2004 17.635315
7/16/2004 17.388525
7/19/2004 17.685934
7/20/2004 17.920059
7/21/2004 18.261755
7/22/2004 18.350344
7/23/2004 17.736555
7/26/2004 18.135202
7/27/2004 17.995991
7/28/2004 18.084576
7/29/2004 18.021299
7/30/2004 18.027636
8/2/2004 18.046618
8/3/2004 17.761864
8/4/2004 17.755539
8/5/2004 17.420168
 8/6/2004 17.17338
8/9/2004 17.198702
8/10/2004 17.540407
8/11/2004 17.344236
8/12/2004 17.008875
8/13/2004 17.09746
8/16/2004 17.14175
8/17/2004 17.116438
8/18/2004 17.375875
8/19/2004 17.160728
8/20/2004 17.211359
8/23/2004 17.28751
8/24/2004 17.28751
8/25/2004 17.484249
8/26/2004 17.414446
8/27/2004 17.427128
8/30/2004 17.325592
8/31/2004 17.325592
9/1/2004 17.382713
9/2/2004 17.528681
9/3/2004 17.205011
9/7/2004 17.363668
9/8/2004 17.300207
9/9/2004 17.312897
9/10/2004 17.446173
9/13/2004 17.293859
9/14/2004 17.414446
9/15/2004 17.255777
9/16/2004 17.300207
9/17/2004 17.45887
9/20/2004 17.45887
9/21/2004 17.300207
9/22/2004 17.211353
9/23/2004 17.357317
9/24/2004 17.319246
9/27/2004 17.255777
9/28/2004 17.306561
9/29/2004 17.503292
9/30/2004 17.54772
10/1/2004 17.928495
10/4/2004 17.845997
10/5/2004 18.010996
10/6/2004 18.106197
 10/7/2004 17.877726
10/8/2004 17.763491
10/11/2004 17.807915
10/12/2004 17.788876
10/13/2004 17.788876
10/14/2004 17.642902
10/15/2004 17.763491
10/18/2004 18.030041
10/19/2004 17.884077
10/20/2004 18.214087
10/21/2004 18.125235
10/22/2004 17.604836
10/25/2004 17.535028
10/26/2004 17.706371
10/27/2004 17.865038
10/28/2004 17.776192
10/29/2004 17.750801
11/1/2004 17.820614
11/2/2004 17.922157
11/3/2004 18.068119
11/4/2004 18.40448
11/5/2004 18.601219
11/8/2004 18.582174
11/9/2004 18.893145
11/10/2004 18.86775
11/11/2004 19.026424
11/12/2004 19.020075
11/15/2004 19.373734
11/16/2004 19.182758
11/17/2004 19.218124
11/18/2004 19.147381
11/19/2004 18.998857
11/22/2004 18.850315
11/23/2004 18.76544
11/24/2004 18.843235
11/26/2004 18.814947
11/29/2004 18.935188
11/30/2004 18.963493
12/1/2004 19.274715
12/2/2004 19.161537
12/3/2004 19.260565
12/6/2004 19.331295
12/7/2004 19.147381
 12/8/2004 19.352524
12/9/2004 19.260565
12/10/2004 19.154467
12/13/2004 19.274715
12/14/2004 19.260565
12/15/2004 19.175695
12/16/2004 19.21105
12/17/2004 19.06959
12/20/2004 19.062515
12/21/2004 19.147381
12/22/2004 19.07666
12/23/2004 19.104958
12/27/2004 18.991779
12/28/2004 19.062515
12/29/2004 19.027142
12/30/2004 18.92812
12/31/2004 18.899834
1/3/2005 18.913977
1/4/2005 18.984715
1/5/2005 18.942263
1/6/2005 18.921047
1/7/2005 18.864466
1/10/2005 18.956413
1/11/2005 18.9069
1/12/2005 18.942263
1/13/2005 18.581526
1/14/2005 18.47543
1/18/2005 18.616896
1/19/2005 18.376406
1/20/2005 18.291519
1/21/2005 18.142982
1/24/2005 18.157129
1/25/2005 18.404697
1/26/2005 18.397619
1/27/2005 18.468357
1/28/2005 18.51787
1/31/2005 18.588602
2/1/2005 18.666401
2/2/2005 18.715927
2/3/2005 18.51787
2/4/2005 18.616896
2/7/2005 18.503729
2/8/2005 18.560307
 2/9/2005 18.440062
2/10/2005 18.432981
2/11/2005 18.369331
2/14/2005 18.397619
2/15/2005 18.397625
2/16/2005 18.29829
2/17/2005 18.198959
2/18/2005 18.078339
2/22/2005 17.900965
2/23/2005 17.879683
2/24/2005 18.000301
2/25/2005 17.915159
2/28/2005 17.851295
3/1/2005 17.936445
3/2/2005 17.922247
3/3/2005 17.858395
3/4/2005 17.858395
3/7/2005 18.071251
3/8/2005 18.021591
3/9/2005 17.957729
3/10/2005 18.042868
3/11/2005 17.801628
3/14/2005 17.815821
3/15/2005 17.673925
3/16/2005 17.47526
3/17/2005 17.411404
3/18/2005 17.248217
3/21/2005 17.170174
3/22/2005 17.021166
3/23/2005 17.155977
3/24/2005 17.226925
3/28/2005 17.170174
3/29/2005 16.971502
3/30/2005 17.141788
3/31/2005 17.14888
4/1/2005 17.113417
4/4/2005 17.19146
4/5/2005 17.361744
4/6/2005 17.503639
4/7/2005 17.808733
4/8/2005 17.695208
4/11/2005 17.716497
4/12/2005 17.964823
4/13/2005 17.766163
4/14/2005 17.624256
4/15/2005 17.354641
4/18/2005 17.489454
4/19/2005 17.47526
4/20/2005 17.255316
4/21/2005 17.936445
4/22/2005 17.723585
4/25/2005 17.73069
4/26/2005 17.567497
4/27/2005 17.73069
4/28/2005 17.347544
4/29/2005 17.950632
5/2/2005 17.900965
5/3/2005 17.993204
5/4/2005 17.886774
5/5/2005 17.900965
5/6/2005 17.893873
5/9/2005 17.815821
5/10/2005 17.666822
5/11/2005 17.673925
5/12/2005 17.737772
5/13/2005 17.950632
5/16/2005 18.142799
5/17/2005 18.121449
5/18/2005 18.29228
5/19/2005 18.448868
5/20/2005 18.320745
5/23/2005 18.399038
5/24/2005 18.327864
5/25/2005 18.299389
5/26/2005 18.434626
5/27/2005 18.555626
5/31/2005 18.363461
6/1/2005 18.370571
6/2/2005 18.356337
6/3/2005 18.100103
6/6/2005 18.057402
6/7/2005 18.157038
6/8/2005 18.078758
6/9/2005 18.157038
6/10/2005 18.100103
6/13/2005 18.014692
6/14/2005 18.05028
6/15/2005 17.979097
6/16/2005 17.822521
6/17/2005 17.822521
6/20/2005 17.872335
6/21/2005 17.900808
6/22/2005 17.843868
6/23/2005 18.014692
6/24/2005 17.822521
6/27/2005 17.82963
6/28/2005 17.843868
6/29/2005 17.858097
6/30/2005 17.680162
7/1/2005 17.587633
7/5/2005 17.779804
7/6/2005 17.580507
7/7/2005 17.54493
7/8/2005 17.858097
7/11/2005 18.000454
7/12/2005 18.228218
7/13/2005 18.263813
7/14/2005 18.484453
7/15/2005 18.356337
7/18/2005 18.185505
7/19/2005 18.61969
7/20/2005 18.641045
7/21/2005 18.818977
7/22/2005 18.278049
7/25/2005 18.285158
7/26/2005 18.178392
7/27/2005 18.306511
7/28/2005 18.327864
7/29/2005 18.228218
8/1/2005 18.448868
8/2/2005 19.082335
8/3/2005 19.395508
8/4/2005 19.44533
8/5/2005 19.758505
8/8/2005 19.310095
8/9/2005 19.466692
8/10/2005 19.181976
8/11/2005 19.409744
8/12/2005 19.253159
 8/15/2005 19.367374
8/16/2005 19.088968
8/17/2005 19.238878
8/18/2005 19.146074
8/19/2005 19.074694
8/22/2005 19.210318
8/23/2005 19.181767
8/24/2005 19.138937
8/25/2005 19.295984
8/26/2005 19.25316
8/29/2005 19.381647
8/30/2005 19.40307
8/31/2005 19.545839
9/1/2005 19.417349
9/2/2005 19.288851
9/6/2005 19.274567
9/7/2005 19.167484
9/8/2005 18.996162
9/9/2005 18.974745
9/12/2005 18.996162
9/13/2005 18.903358
9/14/2005 18.782001
9/15/2005 18.753441
9/16/2005 18.610666
9/19/2005 18.560694
9/20/2005 18.44648
9/21/2005 18.196619
9/22/2005 18.08954
9/23/2005 18.03957
9/26/2005 18.03957
9/27/2005 18.08954
9/28/2005 18.325121
9/29/2005 18.517859
9/30/2005 18.367945
10/3/2005 18.203766
10/4/2005 17.832542
10/5/2005 17.611244
10/6/2005 17.654078
10/7/2005 17.554136
10/10/2005 17.46133
10/11/2005 17.425642
10/12/2005 17.347107
10/13/2005 17.554136
10/14/2005 17.611244
10/17/2005 17.511307
10/18/2005 17.539862
10/19/2005 17.91107
10/20/2005 17.69692
10/21/2005 17.68977
10/24/2005 17.918219
10/25/2005 17.868235
10/26/2005 17.925354
10/27/2005 17.739746
10/28/2005 18.22518
10/31/2005 18.34654
11/1/2005 18.53215
11/2/2005 18.889078
11/3/2005 18.874798
11/4/2005 19.031853
11/7/2005 19.281715
11/8/2005 19.310263
11/9/2005 19.246016
11/10/2005 19.338821
11/11/2005 19.474453
11/14/2005 19.53871
11/15/2005 19.689054
11/16/2005 19.860888
11/17/2005 20.025562
11/18/2005 20.097153
11/21/2005 20.161591
11/22/2005 19.982599
11/23/2005 19.989761
11/25/2005 19.875206
11/28/2005 19.868048
11/29/2005 19.817926
11/30/2005 19.817926
12/1/2005 19.968285
12/2/2005 20.054197
12/5/2005 19.939638
12/6/2005 19.825089
12/7/2005 19.868048
12/8/2005 19.825089
12/9/2005 19.839407
12/12/2005 19.653259
12/13/2005 19.42415
12/14/2005 19.39551
12/15/2005 19.273796
12/16/2005 19.259474
12/19/2005 19.209356
12/20/2005 19.230841
12/21/2005 19.137764
12/22/2005 19.037525
12/23/2005 19.073322
12/27/2005 18.944452
12/28/2005 18.894327
12/29/2005 18.808418
12/30/2005 18.722498
1/3/2006 19.216524
1/4/2006 19.309601
1/5/2006 19.323915
1/6/2006 19.266634
1/9/2006 19.230841
1/10/2006 19.331066
1/11/2006 19.538702
1/12/2006 19.431305
1/13/2006 19.467106
1/17/2006 19.323915
1/18/2006 19.209356
1/19/2006 19.345392
1/20/2006 18.908648
1/23/2006 18.86569
1/24/2006 18.815578
1/25/2006 18.901487
1/26/2006 18.973093
1/27/2006 19.896683
1/30/2006 20.047035
1/31/2006 20.154428
2/1/2006 20.075678
2/2/2006 19.817926
2/3/2006 19.717699
2/6/2006 19.452791
2/7/2006 19.288118
2/8/2006 19.266634
2/9/2006 19.087646
2/10/2006 19.109118
2/13/2006 18.894327
2/14/2006 19.080484
2/15/2006 19.310368
2/16/2006 19.260086
2/17/2006 19.181067
2/21/2006 19.066118
2/22/2006 19.195429
2/23/2006 19.152323
2/24/2006 19.130777
2/27/2006 19.432497
2/28/2006 19.303183
3/1/2006 19.497149
3/2/2006 19.375031
3/3/2006 19.346289
3/6/2006 19.331919
3/7/2006 19.439682
3/8/2006 19.576174
3/9/2006 19.396574
3/10/2006 19.518707
3/13/2006 19.475607
3/14/2006 19.561811
3/15/2006 19.655199
3/16/2006 19.590546
3/17/2006 19.755772
3/20/2006 20.035948
3/21/2006 19.92819
3/22/2006 19.504333
3/23/2006 19.288816
3/24/2006 19.403772
3/27/2006 19.403772
3/28/2006 19.324736
3/29/2006 19.410946
3/30/2006 19.561811
3/31/2006 19.547438
4/3/2006 19.798874
4/4/2006 19.856352
4/5/2006 19.92819
4/6/2006 19.798874
4/7/2006 19.576174
4/10/2006 19.60491
4/11/2006 19.489969
4/12/2006 19.540264
4/13/2006 19.446861
4/17/2006 19.281645
4/18/2006 19.554626
4/19/2006 19.418129
4/20/2006 19.418129
4/21/2006 19.504333
4/24/2006 19.475607
4/25/2006 19.475607
4/26/2006 19.468422
4/27/2006 19.576174
4/28/2006 17.349161
5/1/2006 17.449738
5/2/2006 17.24859
5/3/2006 16.645134
5/4/2006 16.839098
5/5/2006 17.097723
5/8/2006 17.04744
5/9/2006 16.96841
5/10/2006 17.07617
5/11/2006 16.681053
5/12/2006 16.645134
5/15/2006 16.695625
5/16/2006 16.594646
5/17/2006 16.392727
5/18/2006 16.464836
5/19/2006 16.270124
5/22/2006 16.500896
5/23/2006 16.435987
5/24/2006 16.94804
5/25/2006 17.121124
5/26/2006 17.106701
5/30/2006 16.695625
5/31/2006 16.335024
6/1/2006 16.457623
6/2/2006 16.414364
6/5/2006 16.226845
6/6/2006 15.96
6/7/2006 15.8951
6/8/2006 15.94558
6/9/2006 15.808553
6/12/2006 15.657102
6/13/2006 15.512866
6/14/2006 15.779707
6/15/2006 15.916729
6/16/2006 15.93837
6/19/2006 16.262901
6/20/2006 16.270124
6/21/2006 16.645134
6/22/2006 16.500896
6/23/2006 16.226845
6/26/2006 16.457623
6/27/2006 16.486473
6/28/2006 16.702833
6/29/2006 16.926403
6/30/2006 16.803804
7/3/2006 17.092278
7/5/2006 16.839857
7/6/2006 16.933619
7/7/2006 16.803804
7/10/2006 16.94804
7/11/2006 16.659563
7/12/2006 16.327814
7/13/2006 16.053759
7/14/2006 16.075397
7/17/2006 16.212418
7/18/2006 16.399929
7/19/2006 16.875914
7/20/2006 16.479271
7/21/2006 17.214876
7/24/2006 17.308632
7/25/2006 17.467299
7/26/2006 17.575474
7/27/2006 17.214876
7/28/2006 17.48893
7/31/2006 17.351908
8/1/2006 17.30143
8/2/2006 17.524986
8/3/2006 17.460085
8/4/2006 17.517784
8/7/2006 17.467299
8/8/2006 17.553843
8/9/2006 17.625956
8/10/2006 17.640381
8/11/2006 17.618748
8/14/2006 17.690863
8/15/2006 17.821157
8/16/2006 17.879061
8/17/2006 17.879061
8/18/2006 18.668066
8/21/2006 18.906933
8/22/2006 18.545004
 8/23/2006 18.581202
8/24/2006 18.631872
8/25/2006 18.711493
8/28/2006 18.783882
8/29/2006 18.704258
8/30/2006 18.675306
8/31/2006 18.602919
9/1/2006 18.704258
9/5/2006 18.537777
9/6/2006 18.537777
9/7/2006 18.40748
9/8/2006 18.530537
9/11/2006 18.754925
9/12/2006 18.769405
9/13/2006 18.80559
9/14/2006 19.058941
9/15/2006 19.435341
9/18/2006 19.391909
9/19/2006 19.442579
9/20/2006 19.674217
9/21/2006 19.471539
9/22/2006 19.29781
9/25/2006 19.50773
9/26/2006 19.688688
9/27/2006 19.862417
9/28/2006 19.833469
9/29/2006 19.797279
10/2/2006 19.804504
10/3/2006 19.811749
10/4/2006 20.224342
10/5/2006 20.209858
10/6/2006 20.173666
10/9/2006 20.06509
10/10/2006 20.043379
10/11/2006 19.934799
10/12/2006 20.427017
10/13/2006 20.535597
10/16/2006 20.593502
10/17/2006 20.586262
10/18/2006 20.644173
10/19/2006 20.47768
10/20/2006 20.579023
10/23/2006 20.593502
10/24/2006 20.470448
10/25/2006 20.492161
10/26/2006 20.521112
10/27/2006 20.51387
10/30/2006 20.651405
10/31/2006 20.781696
11/1/2006 20.854084
11/2/2006 20.825136
11/3/2006 20.796173
11/6/2006 20.875807
11/7/2006 20.955427
11/8/2006 20.977144
11/9/2006 21.179823
11/10/2006 21.16535
11/13/2006 21.244967
11/14/2006 21.230444
11/15/2006 21.150541
11/16/2006 21.404762
11/17/2006 21.353916
11/20/2006 21.709818
11/21/2006 21.731604
11/22/2006 21.731604
11/24/2006 21.615391
11/27/2006 21.412018
11/28/2006 21.346643
11/29/2006 21.477385
11/30/2006 21.32486
12/1/2006 21.150541
12/4/2006 21.303068
12/5/2006 21.157801
12/6/2006 21.05612
12/7/2006 20.954445
12/8/2006 21.353916
12/11/2006 21.455606
12/12/2006 21.375708
12/13/2006 21.462858
12/14/2006 21.840546
12/15/2006 21.927711
12/18/2006 21.709818
12/19/2006 21.78244
12/20/2006 21.855083
12/21/2006 21.775183
12/22/2006 21.528233
12/26/2006 21.78244
12/27/2006 21.804232
12/28/2006 21.775183
12/29/2006 21.688023
1/3/2007 21.688023
1/4/2007 21.651707
1/5/2007 21.528233
1/8/2007 21.738865
1/9/2007 21.760654
1/10/2007 21.542765
1/11/2007 22.298134
1/12/2007 22.66856
1/16/2007 22.632246
1/17/2007 22.588669
1/18/2007 22.516027
1/19/2007 22.59593
1/22/2007 22.312662
1/23/2007 22.32719
1/24/2007 22.581404
1/25/2007 22.11656
1/26/2007 22.225502
1/29/2007 22.174664
1/30/2007 22.13835
1/31/2007 22.414345
2/1/2007 22.196449
2/2/2007 21.927711
2/5/2007 21.506441
2/6/2007 21.433813
2/7/2007 21.332121
2/8/2007 21.25223
2/9/2007 21.048861
2/12/2007 21.019798
2/13/2007 21.143702
2/14/2007 21.427954
2/15/2007 21.471687
2/16/2007 20.946918
2/20/2007 21.012518
2/21/2007 21.391514
2/22/2007 21.420666
2/23/2007 21.063538
2/26/2007 21.187433
2/27/2007 20.31283
2/28/2007 20.531483
 3/1/2007 20.473171
3/2/2007 20.232656
3/5/2007 20.079599
3/6/2007 20.283678
3/7/2007 20.123325
3/8/2007 19.911961
3/9/2007 19.890097
3/12/2007 19.999432
3/13/2007 19.474659
3/14/2007 19.970278
3/15/2007 19.882814
3/16/2007 19.919254
3/19/2007 20.283678
3/20/2007 20.290964
3/21/2007 20.786572
3/22/2007 20.604361
3/23/2007 20.422155
3/26/2007 20.567924
3/27/2007 20.203491
3/28/2007 20.145195
3/29/2007 20.22537
3/30/2007 20.31283
4/2/2007 20.218081
4/3/2007 20.31283
4/4/2007 20.771996
4/5/2007 20.808443
4/9/2007 20.823023
4/10/2007 20.69911
4/11/2007 20.487749
4/12/2007 20.801157
4/13/2007 20.852173
4/16/2007 20.939632
4/17/2007 21.027092
4/18/2007 20.844885
4/19/2007 20.910482
4/20/2007 21.150999
4/23/2007 20.976078
4/24/2007 20.983356
4/25/2007 21.129131
4/26/2007 21.209303
4/27/2007 21.952721
4/30/2007 21.821524
5/1/2007 22.156799
 5/2/2007 22.309851
5/3/2007 22.572241
5/4/2007 22.273415
5/7/2007 22.382742
5/8/2007 22.411894
5/9/2007 22.433762
5/10/2007 22.287989
5/11/2007 22.513935
5/14/2007 22.572241
5/15/2007 22.594175
5/16/2007 22.718481
5/17/2007 22.652674
5/18/2007 22.54299
5/21/2007 22.703857
5/22/2007 22.440622
5/23/2007 22.360188
5/24/2007 22.060389
5/25/2007 22.287071
5/29/2007 22.513746
5/30/2007 22.747732
5/31/2007 22.440622
6/1/2007 22.367502
6/4/2007 22.462559
6/5/2007 22.360188
6/6/2007 22.148138
6/7/2007 21.658236
6/8/2007 21.972651
6/11/2007 21.950716
6/12/2007 21.826408
6/13/2007 22.221262
6/14/2007 22.316311
6/15/2007 22.294382
6/18/2007 22.309
6/19/2007 22.272444
6/20/2007 21.943401
6/21/2007 22.096956
6/22/2007 21.563177
6/25/2007 21.563177
6/26/2007 21.585108
6/27/2007 21.841036
6/28/2007 21.811787
6/29/2007 21.548557
7/2/2007 21.745975
 7/3/2007 21.950716
7/5/2007 21.928778
7/6/2007 21.914154
7/9/2007 21.841036
7/10/2007 21.446184
7/11/2007 21.563177
7/12/2007 21.987272
7/13/2007 21.80448
7/16/2007 21.958023
7/17/2007 22.506432
7/18/2007 22.608805
7/19/2007 23.040205
7/20/2007 22.784286
7/23/2007 22.806215
7/24/2007 22.521053
7/25/2007 22.455248
7/26/2007 21.921471
7/27/2007 21.490053
7/30/2007 21.49737
7/31/2007 21.197577
8/1/2007 21.424253
8/2/2007 21.585108
8/3/2007 21.175636
8/6/2007 21.599733
8/7/2007 21.607046
8/8/2007 21.936087
8/9/2007 21.424253
8/10/2007 20.992842
8/13/2007 20.934347
8/14/2007 20.743563
8/15/2007 20.618828
8/16/2007 20.406029
8/17/2007 20.728891
8/20/2007 20.736231
8/21/2007 20.596806
8/22/2007 20.706873
8/23/2007 20.765579
8/24/2007 21.139795
8/27/2007 20.904995
8/28/2007 20.494085
8/29/2007 20.978371
8/30/2007 20.875635
8/31/2007 21.081089
 9/4/2007 21.139795
9/5/2007 20.897654
9/6/2007 21.213173
9/7/2007 20.868307
9/10/2007 20.897654
9/11/2007 21.22785
9/12/2007 21.22785
9/13/2007 21.39661
9/14/2007 21.308565
9/17/2007 21.081089
9/18/2007 21.22785
9/19/2007 21.037066
9/20/2007 20.85363
9/21/2007 21.022392
9/24/2007 21.337917
9/25/2007 21.690119
9/26/2007 21.646095
9/27/2007 21.638756
9/28/2007 21.616747
10/1/2007 21.844215
10/2/2007 21.792845
10/3/2007 21.609404
10/4/2007 21.800186
10/5/2007 21.895575
10/8/2007 21.895575
10/9/2007 22.086355
10/10/2007 22.181742
10/11/2007 21.946936
10/12/2007 22.137714
10/15/2007 22.04233
10/16/2007 22.247786
10/17/2007 22.80545
10/18/2007 22.864159
10/19/2007 22.137714
10/22/2007 22.387196
10/23/2007 22.673361
10/24/2007 22.930187
10/25/2007 23.473167
10/26/2007 25.703819
10/29/2007 25.366287
10/30/2007 26.10006
10/31/2007 27.00993
11/1/2007 27.193369
 11/2/2007 27.193369
11/5/2007 26.951223
11/6/2007 26.716421
11/7/2007 26.063368
11/8/2007 25.491024
11/9/2007 24.749931
11/12/2007 24.493107
11/13/2007 25.369177
11/14/2007 24.978996
11/15/2007 24.853848
11/16/2007 25.096785
11/19/2007 25.001074
11/20/2007 25.457523
11/21/2007 25.19985
11/23/2007 25.111507
11/26/2007 24.272247
11/27/2007 24.338514
11/28/2007 24.809668
11/29/2007 24.728691
11/30/2007 24.736042
12/3/2007 24.235435
12/4/2007 24.125015
12/5/2007 25.140955
12/6/2007 25.43544
12/7/2007 25.4207
12/10/2007 25.590038
12/11/2007 25.104149
12/12/2007 25.376541
12/13/2007 25.928682
12/14/2007 25.994934
12/17/2007 25.317648
12/18/2007 25.5753
12/19/2007 25.61212
12/20/2007 26.14954
12/21/2007 26.547077
12/24/2007 26.929909
12/26/2007 26.951994
12/27/2007 26.480827
12/28/2007 26.591257
12/31/2007 26.208433
1/2/2008 25.928682
1/3/2008 26.03911
1/4/2008 25.310278
 1/7/2008 25.479612
1/8/2008 24.625622
1/9/2008 25.354454
1/10/2008 25.273464
1/11/2008 24.96427
1/14/2008 25.317648
1/15/2008 25.030527
1/16/2008 24.463667
1/17/2008 24.375319
1/18/2008 24.301695
1/22/2008 23.528702
1/23/2008 23.506605
1/24/2008 24.478382
1/25/2008 24.250166
1/28/2008 24.0882
1/29/2008 23.999859
1/30/2008 23.705381
1/31/2008 23.999859
2/1/2008 22.417049
2/4/2008 22.225632
2/5/2008 21.401098
2/6/2008 20.996193
2/7/2008 20.701717
2/8/2008 21.025639
2/11/2008 20.767971
2/12/2008 20.863682
2/13/2008 21.320124
2/14/2008 20.981476
2/15/2008 20.922577
2/19/2008 20.819109
2/20/2008 20.856058
2/21/2008 20.76738
2/22/2008 20.456974
2/25/2008 20.575224
2/26/2008 20.974308
2/27/2008 20.885626
2/28/2008 20.641735
2/29/2008 20.102226
3/3/2008 19.947033
3/4/2008 20.390457
3/5/2008 20.782156
3/6/2008 20.375683
3/7/2008 20.597391
3/10/2008 20.730427
3/11/2008 21.639458
3/12/2008 21.159071
3/13/2008 21.151686
3/14/2008 20.663906
3/17/2008 20.915186
3/18/2008 21.742926
3/19/2008 21.151686
3/20/2008 21.565557
3/24/2008 21.558159
3/25/2008 21.535986
3/26/2008 21.107338
3/27/2008 20.730427
3/28/2008 20.626957
3/31/2008 20.974308
4/1/2008 21.802048
4/2/2008 21.550766
4/3/2008 21.432514
4/4/2008 21.550766
4/7/2008 21.550766
4/8/2008 21.247755
4/9/2008 21.351229
4/10/2008 21.513813
4/11/2008 20.900412
4/14/2008 20.737823
4/15/2008 20.878233
4/16/2008 21.395575
4/17/2008 21.595112
4/18/2008 22.171574
4/21/2008 22.481977
4/22/2008 22.356342
4/23/2008 23.243198
4/24/2008 23.501863
4/25/2008 22.045938
4/28/2008 21.425131
4/29/2008 21.166464
4/30/2008 21.07778
5/1/2008 21.728144
5/2/2008 21.609905
5/5/2008 21.491644
5/6/2008 21.949858
5/7/2008 21.587721
5/8/2008 21.632065
 5/9/2008 21.720749
5/12/2008 22.164183
5/13/2008 22.09001
5/14/2008 22.201269
5/15/2008 22.587002
5/16/2008 22.245777
5/19/2008 21.852636
5/20/2008 21.333401
5/21/2008 20.955088
5/22/2008 21.118284
5/23/2008 20.806746
5/27/2008 21.096029
5/28/2008 20.903173
5/29/2008 20.999598
5/30/2008 21.007021
6/2/2008 20.621292
6/3/2008 20.257824
6/4/2008 20.428436
6/5/2008 20.992178
6/6/2008 20.391338
6/9/2008 20.554533
6/10/2008 20.688049
6/11/2008 20.116886
6/12/2008 20.947666
6/13/2008 21.563351
6/16/2008 21.459503
6/17/2008 21.363071
6/18/2008 21.110865
6/19/2008 21.459503
6/20/2008 20.94026
6/23/2008 20.747396
6/24/2008 20.569376
6/25/2008 21.029272
6/26/2008 20.584206
6/27/2008 20.495195
6/30/2008 20.406183
7/1/2008 19.931444
7/2/2008 19.197084
7/3/2008 19.271267
7/7/2008 19.308353
7/8/2008 19.174831
7/9/2008 18.714941
7/10/2008 18.878136
7/11/2008 18.729769
7/14/2008 18.655596
7/15/2008 19.397362
7/16/2008 20.220736
7/17/2008 20.413601
7/18/2008 19.182255
7/21/2008 19.019073
7/22/2008 19.137749
7/23/2008 19.605064
7/24/2008 18.870708
7/25/2008 19.404789
7/28/2008 18.91522
7/29/2008 19.367702
7/30/2008 19.456707
7/31/2008 19.078407
8/1/2008 18.870708
8/4/2008 18.752022
8/5/2008 19.441877
8/6/2008 20.042715
8/7/2008 20.317162
8/8/2008 20.866077
8/11/2008 20.695475
8/12/2008 20.858658
8/13/2008 20.702894
8/14/2008 20.702894
8/15/2008 20.62871
8/18/2008 20.5397
8/19/2008 20.346071
8/20/2008 20.323725
8/21/2008 20.241812
8/22/2008 20.733332
8/25/2008 20.599281
8/26/2008 20.308836
8/27/2008 20.524811
8/28/2008 20.807802
8/29/2008 20.323725
9/2/2008 20.182232
9/3/2008 20.033281
9/4/2008 19.623674
9/5/2008 19.102365
9/8/2008 19.452393
9/9/2008 19.437502
9/10/2008 19.690708
 9/11/2008 20.360968
9/12/2008 20.569496
9/15/2008 19.973705
9/16/2008 19.355566
9/17/2008 18.298056
9/18/2008 18.811916
9/19/2008 18.737446
9/22/2008 18.916185
9/23/2008 18.945978
9/24/2008 19.154501
9/25/2008 19.81731
9/26/2008 20.405647
9/29/2008 18.625742
9/30/2008 19.876888
10/1/2008 19.720497
10/2/2008 19.5492
10/3/2008 19.601332
10/6/2008 18.551264
10/7/2008 17.300121
10/8/2008 17.136278
10/9/2008 16.607517
10/10/2008 16.01173
10/13/2008 18.99066
10/14/2008 17.948038
10/15/2008 16.875622
10/16/2008 18.015057
10/17/2008 17.821428
10/20/2008 18.409767
10/21/2008 17.396923
10/22/2008 16.034069
10/23/2008 16.622408
10/24/2008 16.354311
10/27/2008 15.773418
10/28/2008 17.203299
10/29/2008 17.128826
10/30/2008 16.853279
10/31/2008 16.629862
11/3/2008 16.845831
11/4/2008 17.52354
11/5/2008 16.443678
11/6/2008 15.549996
11/7/2008 16.01173
11/10/2008 15.862789
11/11/2008 15.788317
11/12/2008 15.11805
11/13/2008 15.82555
11/14/2008 14.939321
11/17/2008 14.388217
11/18/2008 14.710623
11/19/2008 13.71342
11/20/2008 13.143588
11/21/2008 14.755607
11/24/2008 15.512884
11/25/2008 14.988037
11/26/2008 15.362929
11/28/2008 15.160488
12/1/2008 13.953344
12/2/2008 14.358228
12/3/2008 14.898067
12/4/2008 14.328237
12/5/2008 14.898067
12/8/2008 15.752811
12/9/2008 15.445401
12/10/2008 15.452899
12/11/2008 14.583155
12/12/2008 14.51568
12/15/2008 14.275744
12/16/2008 15.078012
12/17/2008 14.740616
12/18/2008 14.47069
12/19/2008 14.335737
12/22/2008 14.380713
12/23/2008 14.455698
12/24/2008 14.37322
12/26/2008 14.343226
12/29/2008 14.215764
12/30/2008 14.500686
12/31/2008 14.575661
1/2/2009 15.242962
1/5/2009 15.385415
1/6/2009 15.565361
1/7/2009 14.628145
1/8/2009 15.085505
1/9/2009 14.635646
1/12/2009 14.598156
1/13/2009 14.860575
1/14/2009 14.313238
1/15/2009 14.425704
1/16/2009 14.778093
1/20/2009 13.855877
1/21/2009 14.530674
1/22/2009 12.828683
1/23/2009 12.896161
1/26/2009 13.218562
1/27/2009 13.241056
1/28/2009 13.525968
1/29/2009 13.188572
1/30/2009 12.821184
2/2/2009 13.368517
2/3/2009 13.870868
2/4/2009 13.968341
2/5/2009 14.275744
2/6/2009 14.740616
2/9/2009 14.575661
2/10/2009 14.095808
2/11/2009 14.403212
2/12/2009 14.440702
2/13/2009 14.313238
2/17/2009 13.656458
2/18/2009 13.679106
2/19/2009 13.520573
2/20/2009 13.588518
2/23/2009 12.992135
2/24/2009 12.961935
2/25/2009 12.803402
2/26/2009 12.395749
2/27/2009 12.191918
3/2/2009 11.920149
3/3/2009 11.988092
3/4/2009 12.169272
3/5/2009 11.527594
3/6/2009 11.535141
3/9/2009 11.437002
3/10/2009 12.441045
3/11/2009 12.91664
3/12/2009 12.841145
3/13/2009 12.569374
3/16/2009 12.26741
3/17/2009 12.758106
3/18/2009 12.803402
3/19/2009 12.939287
3/20/2009 12.878897
3/23/2009 13.837635
3/24/2009 13.535675
3/25/2009 13.497931
3/26/2009 14.215096
3/27/2009 13.686657
3/30/2009 13.195957
3/31/2009 13.867837
4/1/2009 14.577456
4/2/2009 14.562366
4/3/2009 14.154706
4/6/2009 14.162253
4/7/2009 14.162253
4/8/2009 14.486865
4/9/2009 14.84923
4/13/2009 14.788834
4/14/2009 14.607656
4/15/2009 14.215096
4/16/2009 14.917174
4/17/2009 14.494416
4/20/2009 14.049017
4/21/2009 14.320783
4/22/2009 14.177355
4/23/2009 14.283045
4/24/2009 15.785325
4/27/2009 15.400316
4/28/2009 15.045506
4/29/2009 15.287086
4/30/2009 15.294626
5/1/2009 15.279534
5/4/2009 15.241788
5/5/2009 14.939822
5/6/2009 14.939822
5/7/2009 14.585008
5/8/2009 14.660501
5/11/2009 14.585008
5/12/2009 15.01531
5/13/2009 14.909622
5/14/2009 15.14365
5/15/2009 15.264438
5/18/2009 15.551299
5/19/2009 15.429746
5/20/2009 15.482926
5/21/2009 15.057492
5/22/2009 15.004311
5/26/2009 15.452534
5/27/2009 15.293
5/28/2009 15.536109
5/29/2009 15.870386
6/1/2009 16.257835
6/2/2009 16.257835
6/3/2009 16.508537
6/4/2009 16.584515
6/5/2009 16.820021
6/8/2009 16.751642
6/9/2009 16.774441
6/10/2009 17.131506
6/11/2009 17.344225
6/12/2009 17.724077
6/15/2009 17.792458
6/16/2009 17.815243
6/17/2009 17.989979
6/18/2009 17.853233
6/19/2009 18.286266
6/22/2009 17.686094
6/23/2009 17.73167
6/24/2009 17.830442
6/25/2009 18.073549
6/26/2009 17.739281
6/29/2009 18.126728
6/30/2009 18.058348
7/1/2009 18.263474
7/2/2009 17.754463
7/6/2009 17.625322
7/7/2009 17.11632
7/8/2009 17.139105
7/9/2009 17.047937
7/10/2009 17.009953
7/13/2009 17.648109
7/14/2009 17.556946
7/15/2009 18.324251
7/16/2009 18.567358
7/17/2009 18.453405
7/20/2009 18.635731
7/21/2009 18.863646
7/22/2009 18.840858
7/23/2009 19.418234
7/24/2009 17.815243
7/27/2009 17.556946
7/28/2009 17.830442
7/29/2009 18.081144
7/30/2009 18.088743
7/31/2009 17.868422
8/3/2009 18.103931
8/4/2009 18.058348
8/5/2009 18.088743
8/6/2009 17.822836
8/7/2009 17.898809
8/10/2009 17.792458
8/11/2009 17.57214
8/12/2009 17.876022
8/13/2009 17.944391
8/14/2009 17.997576
8/17/2009 17.663305
8/18/2009 18.014736
8/19/2009 18.068209
8/20/2009 18.083496
8/21/2009 18.648838
8/24/2009 18.824549
8/25/2009 18.824549
8/26/2009 18.755798
8/27/2009 18.862759
8/28/2009 18.855116
8/31/2009 18.832197
9/1/2009 18.335608
9/2/2009 18.228651
9/3/2009 18.419653
9/4/2009 18.80928
9/8/2009 18.962072
9/9/2009 18.931519
9/10/2009 19.099588
9/11/2009 18.992632
9/14/2009 19.099588
9/15/2009 19.25239
9/16/2009 19.25239
9/17/2009 19.328787
9/18/2009 19.298227
 9/21/2009 19.328787
9/22/2009 19.687859
9/23/2009 19.642019
9/24/2009 19.817734
9/25/2009 19.519783
9/28/2009 19.733706
9/29/2009 19.672585
9/30/2009 19.649652
10/1/2009 19.007912
10/2/2009 19.069033
10/5/2009 18.824549
10/6/2009 19.18363
10/7/2009 19.175991
10/8/2009 19.61146
10/9/2009 19.519783
10/12/2009 19.649652
10/13/2009 19.718414
10/14/2009 19.833015
10/15/2009 20.406008
10/16/2009 20.245571
10/19/2009 20.138611
10/20/2009 20.146246
10/21/2009 20.306683
10/22/2009 20.314327
10/23/2009 21.406824
10/26/2009 21.911051
10/27/2009 21.842293
10/28/2009 21.406824
10/29/2009 21.55962
10/30/2009 21.18527
11/2/2009 21.299862
11/3/2009 21.032473
11/4/2009 21.437382
11/5/2009 21.750622
11/6/2009 21.788816
11/9/2009 22.147892
11/10/2009 22.16316
11/11/2009 22.247208
11/12/2009 22.430567
11/13/2009 22.636837
11/16/2009 22.568079
11/17/2009 23.020824
11/18/2009 23.105232
11/19/2009 22.852005
11/20/2009 22.729227
11/23/2009 22.974781
11/24/2009 22.951763
11/25/2009 22.859676
11/27/2009 22.422279
11/30/2009 22.568077
12/1/2009 23.028492
12/2/2009 22.852005
12/3/2009 22.890369
12/4/2009 23.005476
12/7/2009 22.859676
12/8/2009 22.690861
12/9/2009 22.798283
12/10/2009 22.921064
12/11/2009 22.905718
12/14/2009 23.105232
12/15/2009 23.036169
12/16/2009 23.097555
12/17/2009 22.713877
12/18/2009 23.29707
12/21/2009 23.419847
12/22/2009 23.650051
12/23/2009 23.726801
12/24/2009 23.788172
12/28/2009 23.918629
12/29/2009 24.087454
12/30/2009 23.75749
12/31/2009 23.389153
1/4/2010 23.749811
1/5/2010 23.75749
1/6/2010 23.611689
1/7/2010 23.36614
1/8/2010 23.527288
1/11/2010 23.228008
1/12/2010 23.074533
1/13/2010 23.289398
1/14/2010 23.75749
1/15/2010 23.68075
1/19/2010 23.864916
1/20/2010 23.473555
1/21/2010 23.028492
1/22/2010 22.222767
1/25/2010 22.499014
1/26/2010 22.637142
1/27/2010 22.767586
1/28/2010 22.376238
1/29/2010 21.624222
2/1/2010 21.800714
2/2/2010 21.839079
2/3/2010 21.96953
2/4/2010 21.363323
2/5/2010 21.501446
2/8/2010 21.271236
2/9/2010 21.493773
2/10/2010 21.47842
2/11/2010 21.578175
2/12/2010 21.432384
2/16/2010 21.856401
2/17/2010 22.041439
2/18/2010 22.334396
2/19/2010 22.180202
2/22/2010 22.149366
2/23/2010 21.840981
2/24/2010 22.072268
2/25/2010 22.049141
2/26/2010 22.103107
3/1/2010 22.372936
3/2/2010 21.941208
3/3/2010 21.941208
3/4/2010 22.072268
3/5/2010 22.041439
3/8/2010 22.072268
3/9/2010 22.203333
3/10/2010 22.334396
3/11/2010 22.496292
3/12/2010 22.565676
3/15/2010 22.581097
3/16/2010 22.642771
3/17/2010 22.84322
3/18/2010 22.827799
3/19/2010 22.812387
3/22/2010 22.820091
3/23/2010 23.035957
3/24/2010 22.858644
3/25/2010 23.136179
3/26/2010 22.866346
3/29/2010 22.812387
3/30/2010 22.951153
3/31/2010 22.581097
4/1/2010 22.480873
4/5/2010 22.565676
4/6/2010 22.604223
4/7/2010 22.627354
4/8/2010 23.066793
4/9/2010 23.390594
4/12/2010 23.375175
4/13/2010 23.475407
4/14/2010 23.760645
4/15/2010 23.799191
4/16/2010 23.645004
4/19/2010 23.930264
4/20/2010 24.176962
4/21/2010 24.153831
4/22/2010 24.20009
4/23/2010 23.868584
4/26/2010 23.984222
4/27/2010 23.783779
4/28/2010 23.830036
4/29/2010 23.899418
4/30/2010 23.544785
5/3/2010 23.791492
5/4/2010 23.228695
5/5/2010 23.012827
5/6/2010 22.342108
5/7/2010 21.748466
5/10/2010 22.311268
5/11/2010 22.265015
5/12/2010 22.696747
5/13/2010 22.542553
5/14/2010 22.303556
5/17/2010 22.311268
5/18/2010 22.148636
5/19/2010 21.869843
5/20/2010 20.994736
5/21/2010 20.785641
5/24/2010 20.344215
5/25/2010 20.189335
5/26/2010 19.368439
5/27/2010 20.135126
5/28/2010 19.980234
6/1/2010 20.049938
6/2/2010 20.491358
6/3/2010 20.801126
6/4/2010 19.972488
6/7/2010 19.585279
6/8/2010 19.445881
6/9/2010 19.198067
6/10/2010 19.360699
6/11/2010 19.871813
6/14/2010 19.74791
6/15/2010 20.584288
6/16/2010 20.38294
6/17/2010 20.421663
6/18/2010 20.475868
6/21/2010 20.096405
6/22/2010 19.957005
6/23/2010 19.600763
6/24/2010 19.360699
6/25/2010 18.996712
6/28/2010 18.826338
6/29/2010 18.051908
6/30/2010 17.819588
7/1/2010 17.935751
7/2/2010 18.020937
7/6/2010 18.446865
7/7/2010 18.818588
7/8/2010 18.90378
7/9/2010 18.795366
7/12/2010 19.229042
7/13/2010 19.46137
7/14/2010 19.701445
7/15/2010 19.755648
7/16/2010 19.275509
7/19/2010 19.538816
7/20/2010 19.732418
7/21/2010 19.453627
7/22/2010 20.011219
7/23/2010 19.987982
7/26/2010 20.212566
7/27/2010 20.259029
7/28/2010 20.096405
7/29/2010 20.158356
7/30/2010 19.987982
8/2/2010 20.39068
8/3/2010 20.259029
8/4/2010 19.926023
8/5/2010 19.647236
8/6/2010 19.786631
8/9/2010 19.833096
8/10/2010 19.414907
8/11/2010 19.252279
8/12/2010 18.965738
8/13/2010 18.89604
8/16/2010 18.973486
8/17/2010 19.23819
8/18/2010 19.323833
8/19/2010 19.027981
8/20/2010 18.864481
8/23/2010 18.903414
8/24/2010 18.716557
8/25/2010 18.763269
8/26/2010 18.545271
8/27/2010 18.630913
8/30/2010 18.405132
8/31/2010 18.272778
9/1/2010 18.607557
9/2/2010 18.6387
9/3/2010 18.911196
9/7/2010 18.654272
9/8/2010 18.630913
9/9/2010 18.693197
9/10/2010 18.568628
9/13/2010 19.549616
9/14/2010 19.487329
9/15/2010 19.5574
9/16/2010 19.720901
9/17/2010 19.63526
9/20/2010 19.798759
9/21/2010 19.580759
9/22/2010 19.160332
9/23/2010 19.020191
9/24/2010 19.292688
9/27/2010 19.253761
9/28/2010 19.214836
 9/29/2010 19.074697
9/30/2010 19.06691
10/1/2010 18.981262
10/4/2010 18.615341
10/5/2010 18.957907
10/6/2010 19.020191
10/7/2010 19.098053
10/8/2010 19.129196
10/11/2010 19.144758
10/12/2010 19.331619
10/13/2010 19.728683
10/14/2010 19.643047
10/15/2010 19.884396
10/18/2010 20.102392
10/19/2010 19.54183
10/20/2010 19.70532
10/21/2010 19.790966
10/22/2010 19.759819
10/25/2010 19.611898
10/26/2010 20.164682
10/27/2010 20.281462
10/28/2010 20.460527
10/29/2010 20.764166
11/1/2010 20.982164
11/2/2010 21.324732
11/3/2010 21.044449
11/4/2010 21.130087
11/5/2010 20.904312
11/8/2010 20.873161
11/9/2010 20.982164
11/10/2010 20.974386
11/11/2010 20.77195
11/12/2010 20.452744
11/15/2010 20.398247
11/16/2010 20.218071
11/17/2010 20.030073
11/18/2010 20.241573
11/19/2010 20.124077
11/22/2010 20.155405
11/23/2010 19.677568
11/24/2010 19.873405
11/26/2010 19.7794
11/29/2010 19.826401
11/30/2010 19.787237
12/1/2010 20.398249
12/2/2010 21.064089
12/3/2010 21.165916
12/6/2010 21.024916
12/7/2010 21.048422
12/8/2010 21.330421
12/9/2010 21.212917
12/10/2010 21.416594
12/13/2010 21.346092
12/14/2010 21.635931
12/15/2010 21.816092
12/16/2010 21.925756
12/17/2010 21.855259
12/20/2010 21.784765
12/21/2010 21.98843
12/22/2010 22.08243
12/23/2010 22.168596
12/27/2010 21.98843
12/28/2010 21.941425
12/29/2010 21.910095
12/30/2010 21.816092
12/31/2010 21.863096
1/3/2011 21.917927
1/4/2011 22.004091
1/5/2011 21.933599
1/6/2011 22.575939
1/7/2011 22.403601
1/10/2011 22.10593
1/11/2011 22.019764
1/12/2011 22.364433
1/13/2011 22.08243
1/14/2011 22.168596
1/18/2011 22.450602
1/19/2011 22.301762
1/20/2011 22.207771
1/21/2011 21.949261
1/24/2011 22.231268
1/25/2011 22.286098
1/26/2011 22.544607
1/27/2011 22.615099
1/28/2011 21.737761
1/31/2011 21.72209
 2/1/2011 21.925756
2/2/2011 21.886599
2/3/2011 21.659422
2/4/2011 21.753429
2/7/2011 22.090263
2/8/2011 22.152933
2/9/2011 21.910095
2/10/2011 21.541924
2/11/2011 21.346092
2/14/2011 21.330421
2/15/2011 21.243744
2/16/2011 21.291021
2/17/2011 21.440742
2/18/2011 21.322542
2/22/2011 20.95219
2/23/2011 20.95219
2/24/2011 21.094028
2/25/2011 20.920673
2/28/2011 20.944305
3/1/2011 20.613365
3/2/2011 20.550325
3/3/2011 20.644888
3/4/2011 20.447886
3/7/2011 20.266655
3/8/2011 20.416372
3/9/2011 20.400616
3/10/2011 20.02239
3/11/2011 20.235134
3/14/2011 20.243023
3/15/2011 20.00663
3/16/2011 19.533842
3/17/2011 19.525967
3/18/2011 19.541721
3/21/2011 19.959347
3/22/2011 19.935709
3/23/2011 20.124821
3/24/2011 20.337572
3/25/2011 20.187862
3/28/2011 20.02239
3/29/2011 20.085428
3/30/2011 20.179979
3/31/2011 20.00663
4/1/2011 20.077539
 4/4/2011 20.132706
4/5/2011 20.313942
4/6/2011 20.605486
4/7/2011 20.644888
4/8/2011 20.542458
4/11/2011 20.471531
4/12/2011 20.203621
4/13/2011 20.195745
4/14/2011 20.030264
4/15/2011 19.99087
4/18/2011 19.762356
4/19/2011 19.817513
4/20/2011 20.298183
4/21/2011 20.10906
4/25/2011 20.179979
4/26/2011 20.637011
4/27/2011 20.78672
4/28/2011 21.046747
4/29/2011 20.424252
5/2/2011 20.219379
5/3/2011 20.337572
5/4/2011 20.534571
5/5/2011 20.321815
5/6/2011 20.384857
5/9/2011 20.353334
5/10/2011 20.227264
5/11/2011 19.982992
5/12/2011 19.951468
5/13/2011 19.722961
5/16/2011 19.360487
5/17/2011 19.447731
5/18/2011 19.582571
5/19/2011 19.606363
5/20/2011 19.423946
5/23/2011 19.170137
5/24/2011 19.154274
5/25/2011 19.185997
5/26/2011 19.566704
5/27/2011 19.63809
5/31/2011 19.836369
6/1/2011 19.376352
6/2/2011 19.209789
6/3/2011 18.963919
 6/6/2011 19.043236
6/7/2011 19.082888
6/8/2011 18.987719
6/9/2011 19.003576
6/10/2011 18.805294
6/13/2011 19.067028
6/14/2011 19.209789
6/15/2011 18.829094
6/16/2011 19.035301
6/17/2011 19.241522
6/20/2011 19.408079
6/21/2011 19.63809
6/22/2011 19.550842
6/23/2011 19.534983
6/24/2011 19.273245
6/27/2011 19.987064
6/28/2011 20.46295
6/29/2011 20.320187
6/30/2011 20.621578
7/1/2011 20.637442
7/5/2011 20.64537
7/6/2011 20.883316
7/7/2011 21.232292
7/8/2011 21.351263
7/11/2011 21.121256
7/12/2011 21.049873
7/13/2011 21.121256
7/14/2011 20.994356
7/15/2011 21.240221
7/18/2011 21.089527
7/19/2011 21.843014
7/20/2011 21.462303
7/21/2011 21.494028
7/22/2011 21.835079
7/25/2011 22.136467
7/26/2011 22.271305
7/27/2011 21.676449
7/28/2011 21.985771
7/29/2011 21.731977
8/1/2011 21.628855
8/2/2011 21.256086
8/3/2011 21.351263
8/4/2011 20.57399
 8/5/2011 20.367781
8/8/2011 19.41601
8/9/2011 20.28846
8/10/2011 19.193932
8/11/2011 19.979137
8/12/2011 19.907759
8/15/2011 20.232941
8/16/2011 20.232939
8/17/2011 20.153128
8/18/2011 19.690205
8/19/2011 19.195353
8/22/2011 19.139481
8/23/2011 19.730106
8/24/2011 19.873774
8/25/2011 19.610386
8/26/2011 20.153128
8/29/2011 20.624035
8/30/2011 20.935303
8/31/2011 21.230621
9/1/2011 20.919344
9/2/2011 20.592104
9/6/2011 20.360647
9/7/2011 20.751734
9/8/2011 20.927322
9/9/2011 20.54422
9/12/2011 20.66394
9/13/2011 20.783665
9/14/2011 21.150805
9/15/2011 21.541895
9/16/2011 21.645655
9/19/2011 21.717491
9/20/2011 21.533913
9/21/2011 20.743748
9/22/2011 20.00148
9/23/2011 20.00148
9/26/2011 20.304773
9/27/2011 20.488354
9/28/2011 20.416513
9/29/2011 20.312754
9/30/2011 19.865797
10/3/2011 19.578465
10/4/2011 20.22496
10/5/2011 20.66394
 10/6/2011 21.023111
10/7/2011 20.951269
10/10/2011 21.501993
10/11/2011 21.549879
10/12/2011 21.517954
10/13/2011 21.693544
10/14/2011 21.765371
10/17/2011 21.533913
10/18/2011 21.797304
10/19/2011 21.653633
10/20/2011 21.581808
10/21/2011 21.677584
10/24/2011 21.701525
10/25/2011 21.398224
10/26/2011 21.222637
10/27/2011 21.749418
10/28/2011 21.533913
10/31/2011 21.254566
11/1/2011 20.743748
11/2/2011 20.759722
11/3/2011 21.174749
11/4/2011 20.951269
11/7/2011 21.390247
11/8/2011 21.677584
11/9/2011 20.911364
11/10/2011 20.975222
11/11/2011 21.478046
11/14/2011 21.358324
11/15/2011 21.503071
11/16/2011 20.964289
11/17/2011 20.53809
11/18/2011 20.345091
11/21/2011 20.103848
11/22/2011 19.934971
11/23/2011 19.677641
11/25/2011 19.540936
11/28/2011 19.999302
11/29/2011 19.975182
11/30/2011 20.570255
12/1/2011 20.32901
12/2/2011 20.280756
12/5/2011 20.666754
12/6/2011 20.63459
 12/7/2011 20.586334
12/8/2011 20.425499
12/9/2011 20.666754
12/12/2011 20.513964
12/13/2011 20.714998
12/14/2011 20.578295
12/15/2011 20.554171
12/16/2011 20.907997
12/19/2011 20.530041
12/20/2011 20.932119
12/21/2011 20.714998
12/22/2011 20.755209
12/23/2011 20.932119
12/27/2011 20.940172
12/28/2011 20.763247
12/29/2011 20.92408
12/30/2011 20.875834
1/3/2012 21.527199
1/4/2012 22.033812
1/5/2012 22.258972
1/6/2012 22.604759
1/9/2012 22.307222
1/10/2012 22.387644
1/11/2012 22.291134
1/12/2012 22.516308
1/13/2012 22.717344
1/17/2012 22.725388
1/18/2012 22.701263
1/19/2012 22.612801
1/20/2012 23.891409
1/23/2012 23.907492
1/24/2012 23.593868
1/25/2012 23.770784
1/26/2012 23.722532
1/27/2012 23.505417
1/30/2012 23.810993
1/31/2012 23.746664
2/1/2012 24.03615
2/2/2012 24.084406
2/3/2012 24.317614
2/6/2012 24.285439
2/7/2012 24.406067
2/8/2012 24.655354
 2/9/2012 24.743807
2/10/2012 24.52669
2/13/2012 24.591021
2/14/2012 24.485794
2/15/2012 24.323904
2/16/2012 25.327623
2/17/2012 25.295242
2/21/2012 25.449036
2/22/2012 25.31143
2/23/2012 25.392374
2/24/2012 25.481413
2/27/2012 25.37619
2/28/2012 25.797102
2/29/2012 25.691872
3/1/2012 26.137072
3/2/2012 25.967083
3/5/2012 25.740438
3/6/2012 25.546167
3/7/2012 25.77282
3/8/2012 25.910423
3/9/2012 25.894232
3/12/2012 25.93471
3/13/2012 26.444662
3/14/2012 26.525604
3/15/2012 26.590353
3/16/2012 26.387999
3/19/2012 26.064213
3/20/2012 25.894232
3/21/2012 25.829475
3/22/2012 25.902321
3/23/2012 25.910423
3/26/2012 26.379906
3/27/2012 26.32324
3/28/2012 26.056118
3/29/2012 25.99946
3/30/2012 26.112778
4/2/2012 26.137072
4/3/2012 25.853758
4/4/2012 25.262867
4/5/2012 25.513788
4/9/2012 25.173824
4/10/2012 24.663868
4/11/2012 24.566738
4/12/2012 25.076691
4/13/2012 24.939079
4/16/2012 25.157642
4/17/2012 25.449036
4/18/2012 25.206202
4/19/2012 25.100973
4/20/2012 26.242302
4/23/2012 25.99946
4/24/2012 25.837572
4/25/2012 26.064213
4/26/2012 25.991362
4/27/2012 25.886139
4/30/2012 25.918516
5/1/2012 25.910423
5/2/2012 25.740438
5/3/2012 25.708057
5/4/2012 25.076691
5/7/2012 24.809572
5/8/2012 24.688156
5/9/2012 24.898613
5/10/2012 24.882423
5/11/2012 25.222395
5/14/2012 24.833857
5/15/2012 24.613867
5/16/2012 24.36129
5/17/2012 24.214632
5/18/2012 23.847996
5/21/2012 24.239082
5/22/2012 24.247227
5/23/2012 23.717634
5/24/2012 23.685051
5/25/2012 23.676897
5/29/2012 24.084278
5/30/2012 23.905033
5/31/2012 23.782816
6/1/2012 23.17989
6/4/2012 23.261368
6/5/2012 23.228779
6/6/2012 23.913172
6/7/2012 23.815416
6/8/2012 24.157604
6/11/2012 23.546539
6/12/2012 23.864296
6/13/2012 23.733929
6/14/2012 23.905033
6/15/2012 24.45907
6/18/2012 24.312403
6/19/2012 25.013103
6/20/2012 25.200499
6/21/2012 24.556843
6/22/2012 25.013103
6/25/2012 24.336855
6/26/2012 24.45907
6/27/2012 24.581278
6/28/2012 24.36944
6/29/2012 24.923477
7/2/2012 24.899038
7/3/2012 25.061989
7/5/2012 25.013103
7/6/2012 24.597574
7/9/2012 24.442774
7/10/2012 24.230938
7/11/2012 23.87244
7/12/2012 23.326551
7/13/2012 23.945766
7/16/2012 23.986513
7/17/2012 24.165754
7/18/2012 24.809416
7/19/2012 24.988659
7/20/2012 24.540541
7/23/2012 23.85614
7/24/2012 23.750229
7/25/2012 23.4895
7/26/2012 23.758369
7/27/2012 24.247227
7/30/2012 24.149454
7/31/2012 24.010946
8/1/2012 23.962061
8/2/2012 23.782816
8/3/2012 24.239082
8/6/2012 24.402031
8/7/2012 24.654606
8/8/2012 24.711637
8/9/2012 24.850151
8/10/2012 24.784967
8/13/2012 24.760529
 8/14/2012 24.711319
8/15/2012 24.768728
8/16/2012 25.244421
8/17/2012 25.342836
8/20/2012 25.211615
8/21/2012 25.260822
8/22/2012 25.047583
8/23/2012 24.817936
8/24/2012 25.063988
8/27/2012 25.170601
8/28/2012 25.121397
8/29/2012 25.1378
8/30/2012 24.867151
8/31/2012 25.277227
9/4/2012 24.924561
9/5/2012 24.924561
9/6/2012 25.711914
9/7/2012 25.383848
9/10/2012 25.195213
9/11/2012 25.252621
9/12/2012 25.244421
9/13/2012 25.375647
9/14/2012 25.597092
9/17/2012 25.597092
9/18/2012 25.572479
9/19/2012 25.465864
9/20/2012 25.79393
9/21/2012 25.580685
9/24/2012 25.244421
9/25/2012 24.924561
9/26/2012 24.744122
9/27/2012 24.735931
9/28/2012 24.407858
10/1/2012 24.186415
10/2/2012 24.325846
10/3/2012 24.489872
10/4/2012 24.629301
10/5/2012 24.481678
10/8/2012 24.424267
10/9/2012 24.014181
10/10/2012 23.768139
10/11/2012 23.743534
10/12/2012 23.948572
10/15/2012 24.202822
10/16/2012 24.186415
10/17/2012 24.268433
10/18/2012 24.19462
10/19/2012 23.489281
10/22/2012 22.964386
10/23/2012 23.005392
10/24/2012 22.882364
10/25/2012 22.865971
10/26/2012 23.136621
10/31/2012 23.407267
11/1/2012 24.211023
11/2/2012 24.19462
11/5/2012 24.301237
11/6/2012 24.489872
11/7/2012 23.850151
11/8/2012 23.628714
11/9/2012 23.645111
11/12/2012 23.144817
11/13/2012 22.40061
11/14/2012 22.193893
11/15/2012 22.045042
11/16/2012 21.929281
11/19/2012 22.10293
11/20/2012 22.08639
11/21/2012 22.284849
11/23/2012 22.905018
11/26/2012 22.648682
11/27/2012 22.392342
11/28/2012 22.623875
11/29/2012 22.284849
11/30/2012 22.011976
12/3/2012 21.854856
12/4/2012 21.805254
12/5/2012 22.053318
12/6/2012 22.10293
12/7/2012 21.879671
12/10/2012 22.276583
12/11/2012 22.590797
12/12/2012 22.524649
12/13/2012 22.417152
12/14/2012 22.169079
12/17/2012 22.408882
12/18/2012 22.789257
12/19/2012 22.582533
12/20/2012 22.888487
12/21/2012 22.69829
12/24/2012 22.375805
12/26/2012 22.21043
12/27/2012 22.293118
12/28/2012 21.95409
12/31/2012 22.08639
1/2/2013 22.838869
1/3/2013 22.532921
1/4/2013 22.111193
1/7/2013 22.069855
1/8/2013 21.95409
1/9/2013 22.078125
1/10/2013 21.879671
1/11/2013 22.185619
1/14/2013 22.235233
1/15/2013 22.49984
1/16/2013 22.359268
1/17/2013 22.532921
1/18/2013 22.532921
1/22/2013 22.450224
1/23/2013 22.830597
1/24/2013 22.847136
1/25/2013 23.053864
1/28/2013 23.078671
1/29/2013 23.16135
1/30/2013 23.029055
1/31/2013 22.69829
2/1/2013 23.095205
2/4/2013 22.690023
2/5/2013 22.739635
2/6/2013 22.607332
2/7/2013 22.557722
2/8/2013 22.780983
2/11/2013 23.037323
2/12/2013 23.053864
2/13/2013 23.177895
2/14/2013 23.186169
2/15/2013 23.16135
2/19/2013 23.386469
2/20/2013 23.236387
2/21/2013 22.919573
2/22/2013 23.144678
2/25/2013 22.819529
2/26/2013 22.819529
2/27/2013 23.186367
2/28/2013 23.178032
3/1/2013 23.303099
3/4/2013 23.469845
3/5/2013 23.636593
3/6/2013 23.419821
3/7/2013 23.461506
3/8/2013 23.344782
3/11/2013 23.236387
3/12/2013 23.269747
3/13/2013 23.278082
3/14/2013 23.461506
3/15/2013 23.378132
3/18/2013 23.428152
3/19/2013 23.494854
3/20/2013 23.611578
3/21/2013 23.436499
3/22/2013 23.553215
3/25/2013 23.478176
3/26/2013 23.478176
3/27/2013 23.653263
3/28/2013 23.853363
4/1/2013 23.853363
4/2/2013 24.011776
4/3/2013 23.811678
4/4/2013 23.845028
4/5/2013 23.9284
4/8/2013 23.836687
4/9/2013 24.687099
4/10/2013 25.245712
4/11/2013 24.128498
4/12/2013 24.003437
4/15/2013 23.920067
4/16/2013 24.153513
4/17/2013 24.036789
4/18/2013 24.003437
4/19/2013 24.820501
4/22/2013 25.704273
4/23/2013 25.512508
4/24/2013 26.479647
4/25/2013 26.629725
4/26/2013 26.504662
4/29/2013 27.18833
4/30/2013 27.596863
5/1/2013 27.280043
5/2/2013 27.646891
5/3/2013 27.922028
5/6/2013 28.138802
5/7/2013 27.77195
5/8/2013 27.505154
5/9/2013 27.230019
5/10/2013 27.255032
5/13/2013 27.538502
5/14/2013 28.151402
5/15/2013 28.420069
5/16/2013 28.613182
5/17/2013 29.276447
5/20/2013 29.452772
5/21/2013 29.259657
5/22/2013 29.058159
5/23/2013 28.671953
5/24/2013 28.772696
5/28/2013 29.402395
5/29/2013 29.284851
5/30/2013 29.410786
5/31/2013 29.301647
6/3/2013 29.880959
6/4/2013 29.377211
6/5/2013 29.200893
6/6/2013 29.352015
6/7/2013 29.948118
6/10/2013 29.780212
6/11/2013 29.251257
6/12/2013 29.385595
6/13/2013 29.150515
6/14/2013 28.881842
6/17/2013 29.385595
6/18/2013 29.368797
6/19/2013 29.041368
6/20/2013 28.117823
6/21/2013 27.933109
6/24/2013 28.310934
6/25/2013 28.26894
6/26/2013 28.839863
6/27/2013 29.066549
6/28/2013 28.999388
7/1/2013 28.848265
7/2/2013 28.495632
7/3/2013 28.554405
7/5/2013 28.722322
7/8/2013 28.823088
7/9/2013 28.839863
7/10/2013 29.133732
7/11/2013 29.964922
7/12/2013 29.948118
7/15/2013 30.367916
7/16/2013 30.451883
7/17/2013 30.006903
7/18/2013 29.755014
7/19/2013 26.363083
7/22/2013 26.875231
7/23/2013 26.715708
7/24/2013 26.83325
7/25/2013 26.354681
7/26/2013 26.547794
7/29/2013 26.480621
7/30/2013 26.740894
7/31/2013 26.7325
8/1/2013 26.589766
8/2/2013 26.774481
8/5/2013 26.61495
8/6/2013 26.51421
8/7/2013 26.917206
8/8/2013 27.614065
8/9/2013 27.454546
8/12/2013 27.597277
8/13/2013 27.25062
8/14/2013 27.352081
8/15/2013 26.878595
8/16/2013 26.887053
8/19/2013 26.54039
8/20/2013 26.734865
8/21/2013 26.726406
8/22/2013 27.385897
8/23/2013 29.381292
 8/26/2013 28.873999
8/27/2013 28.121487
8/28/2013 27.918564
8/29/2013 28.366682
8/30/2013 28.239868
9/3/2013 26.954689
9/4/2013 26.379751
9/5/2013 26.405109
9/6/2013 26.337469
9/9/2013 26.768679
9/10/2013 27.385897
9/11/2013 27.681824
9/12/2013 27.639544
9/13/2013 27.927017
9/16/2013 27.732559
9/17/2013 27.842476
9/18/2013 28.172213
9/19/2013 28.442783
9/20/2013 27.7241
9/23/2013 27.681824
9/24/2013 27.436626
9/25/2013 27.487354
9/26/2013 27.707191
9/27/2013 28.129944
9/30/2013 28.138401
10/1/2013 28.392052
10/2/2013 28.679518
10/3/2013 28.628796
10/4/2013 28.645704
10/7/2013 28.155302
10/8/2013 27.91011
10/9/2013 27.960838
10/10/2013 28.544237
10/11/2013 28.857079
10/14/2013 29.127647
10/15/2013 29.161455
10/16/2013 29.288284
10/17/2013 29.525028
10/18/2013 29.558849
10/21/2013 29.584219
10/22/2013 29.237551
10/23/2013 28.544237
10/24/2013 28.510422
10/25/2013 30.209887
10/28/2013 30.0746
10/29/2013 30.032337
10/30/2013 30.049244
10/31/2013 29.939323
11/1/2013 30.040791
11/4/2013 30.387434
11/5/2013 30.979301
11/6/2013 32.281368
11/7/2013 31.70643
11/8/2013 31.943171
11/11/2013 31.78252
11/12/2013 31.588057
11/13/2013 32.264454
11/14/2013 32.146091
11/15/2013 31.993916
11/18/2013 31.45278
11/19/2013 31.299433
11/20/2013 31.58909
11/21/2013 31.861694
11/22/2013 32.006519
11/25/2013 32.066151
11/26/2013 31.819099
11/27/2013 32.032085
11/29/2013 32.483593
12/2/2013 32.756207
12/3/2013 32.636955
12/4/2013 33.173649
12/5/2013 32.372852
12/6/2013 32.67955
12/9/2013 32.977711
12/10/2013 32.46656
12/11/2013 32.0406
12/12/2013 31.708344
12/13/2013 31.256828
12/16/2013 31.427216
12/17/2013 31.112003
12/18/2013 31.163122
12/19/2013 30.881992
12/20/2013 31.350557
12/23/2013 31.197201
12/24/2013 31.58909
12/26/2013 31.895782
12/27/2013 31.767988
12/30/2013 31.767988
12/31/2013 31.870216
1/2/2014 31.65724
1/3/2014 31.444262
1/6/2014 30.779757
1/7/2014 31.018297
1/8/2014 30.464552
1/9/2014 30.268618
1/10/2014 30.703091
1/13/2014 29.800047
1/14/2014 30.481594
1/15/2014 31.316471
1/16/2014 31.427216
1/17/2014 30.992739
1/21/2014 30.813837
1/22/2014 30.609381
1/23/2014 30.720133
1/24/2014 31.359062
1/27/2014 30.694571
1/28/2014 30.899042
1/29/2014 31.231274
1/30/2014 31.401659
1/31/2014 32.236546
2/3/2014 31.077919
2/4/2014 30.967176
2/5/2014 30.515673
2/6/2014 30.822359
2/7/2014 31.146093
2/10/2014 31.350557
2/11/2014 31.665752
2/12/2014 31.921331
2/13/2014 32.0406
2/14/2014 32.049129
2/18/2014 32.117775
2/19/2014 32.195023
2/20/2014 32.401016
2/21/2014 32.598431
2/24/2014 32.349525
2/25/2014 32.220772
2/26/2014 32.160698
2/27/2014 32.495426
2/28/2014 32.881687
 3/3/2014 32.426773
3/4/2014 32.96751
3/5/2014 32.710011
3/6/2014 32.744347
3/7/2014 32.529781
3/10/2014 32.461098
3/11/2014 32.632767
3/12/2014 32.84734
3/13/2014 32.521202
3/14/2014 32.358112
3/17/2014 32.658512
3/18/2014 33.945976
3/19/2014 33.705654
3/20/2014 34.615448
3/21/2014 34.469532
3/24/2014 34.761364
3/25/2014 34.624027
3/26/2014 34.15197
3/27/2014 33.782894
3/28/2014 34.58971
3/31/2014 35.181931
4/1/2014 35.551006
4/2/2014 35.490929
4/3/2014 35.1991
4/4/2014 34.220634
4/7/2014 34.160545
4/8/2014 34.177727
4/9/2014 34.735619
4/10/2014 33.782894
4/11/2014 33.654144
4/14/2014 33.62841
4/15/2014 34.117641
4/16/2014 34.675533
4/17/2014 34.34079
4/21/2014 34.280712
4/22/2014 34.323635
4/23/2014 34.066135
4/24/2014 34.212044
4/25/2014 34.254959
4/28/2014 35.078922
4/29/2014 34.769939
4/30/2014 34.675533
5/1/2014 34.332218
 5/2/2014 34.066135
5/5/2014 33.842976
5/6/2014 33.52541
5/7/2014 33.834389
5/8/2014 34.023228
5/9/2014 33.937382
5/12/2014 34.306465
5/13/2014 34.937443
5/14/2014 34.781868
5/15/2014 34.228668
5/16/2014 34.427483
5/19/2014 34.35833
5/20/2014 34.297817
5/21/2014 34.876934
5/22/2014 34.660851
5/23/2014 34.678139
5/27/2014 34.738636
5/28/2014 34.583057
5/29/2014 34.868294
5/30/2014 35.386917
6/2/2014 35.257263
6/3/2014 34.825085
6/4/2014 34.851006
6/5/2014 35.620293
6/6/2014 35.853668
6/9/2014 35.672153
6/10/2014 35.533867
6/11/2014 35.317768
6/12/2014 35.075756
6/13/2014 35.637585
6/16/2014 35.870956
6/17/2014 36.026531
6/18/2014 36.000591
6/19/2014 35.879604
6/20/2014 36.026531
6/23/2014 36.294495
6/24/2014 36.087048
6/25/2014 36.329067
6/26/2014 36.061123
6/27/2014 36.519218
6/30/2014 36.043827
7/1/2014 36.190762
7/2/2014 36.216694
 7/3/2014 36.13026
7/7/2014 36.294495
7/8/2014 36.112968
7/9/2014 36.017891
7/10/2014 36.035179
7/11/2014 36.380928
7/14/2014 36.424137
7/15/2014 36.692101
7/16/2014 38.101006
7/17/2014 38.489971
7/18/2014 38.628265
7/21/2014 38.757919
7/22/2014 38.749271
7/23/2014 38.783848
7/24/2014 38.377594
7/25/2014 38.464031
7/28/2014 38.005928
7/29/2014 37.936771
7/30/2014 37.668819
7/31/2014 37.305786
8/1/2014 37.04649
8/4/2014 37.487309
8/5/2014 37.236633
8/6/2014 36.942749
8/7/2014 37.366299
8/8/2014 37.34037
8/11/2014 37.34037
8/12/2014 37.61697
8/13/2014 38.101006
8/14/2014 38.265232
8/15/2014 38.71471
8/18/2014 38.991306
8/19/2014 39.42617
8/20/2014 39.095669
8/21/2014 39.330498
8/22/2014 39.269623
8/25/2014 39.287006
8/26/2014 39.147846
8/27/2014 39.026089
8/28/2014 39.034782
8/29/2014 39.513145
9/2/2014 39.21743
9/3/2014 39.104362
 9/4/2014 39.365292
9/5/2014 39.930641
9/8/2014 40.417706
9/9/2014 40.669914
9/10/2014 40.739513
9/11/2014 40.87867
9/12/2014 40.617744
9/15/2014 40.217659
9/16/2014 40.669914
9/17/2014 40.461182
9/18/2014 40.600349
9/19/2014 41.33094
9/22/2014 40.930859
9/23/2014 40.495972
9/24/2014 40.948261
9/25/2014 40.043705
9/26/2014 40.365513
9/29/2014 40.391598
9/30/2014 40.322029
10/1/2014 39.92194
10/2/2014 39.800152
10/3/2014 40.087196
10/6/2014 40.087196
10/7/2014 39.600132
10/8/2014 40.687328
10/9/2014 39.878456
10/10/2014 38.29549
10/13/2014 37.964985
10/14/2014 38.034561
10/15/2014 37.590981
10/16/2014 37.173496
10/17/2014 37.947578
10/20/2014 38.33897
10/21/2014 39.034782
10/22/2014 38.599903
10/23/2014 39.156548
10/24/2014 40.12199
10/27/2014 39.930641
10/28/2014 40.435097
10/29/2014 40.548168
10/30/2014 40.052406
10/31/2014 40.835182
11/3/2014 41.261349
 11/4/2014 41.374439
11/5/2014 41.626659
11/6/2014 42.357265
11/7/2014 42.339867
11/10/2014 42.522518
11/11/2014 42.505123
11/12/2014 42.426842
11/13/2014 43.14875
11/14/2014 43.12265
11/17/2014 43.018276
11/18/2014 42.659431
11/19/2014 42.204292
11/20/2014 42.624416
11/21/2014 41.994236
11/24/2014 41.652893
11/25/2014 41.547871
11/26/2014 41.792942
11/28/2014 41.845451
12/1/2014 42.55439
12/2/2014 42.414356
12/3/2014 42.08176
12/4/2014 42.746956
12/5/2014 42.379349
12/8/2014 41.749165
12/9/2014 41.652893
12/10/2014 41.048985
12/11/2014 41.285297
12/12/2014 41.092751
12/15/2014 40.847683
12/16/2014 39.526039
12/17/2014 40.033699
12/18/2014 41.591629
12/19/2014 41.714165
12/22/2014 41.994236
12/23/2014 42.405617
12/24/2014 42.134274
12/26/2014 41.906715
12/29/2014 41.530361
12/30/2014 41.154003
12/31/2014 40.655125
1/2/2015 40.926441
1/5/2015 40.550091
1/6/2015 39.954918
 1/7/2015 40.462566
1/8/2015 41.652893
1/9/2015 41.302784
1/12/2015 40.786411
1/13/2015 40.576347
1/14/2015 40.226254
1/15/2015 39.806141
1/16/2015 40.471321
1/20/2015 40.602592
1/21/2015 40.191238
1/22/2015 41.250282
1/23/2015 41.294044
1/26/2015 41.145256
1/27/2015 37.337929
1/28/2015 36.051323
1/29/2015 36.769035
1/30/2015 35.35989
2/2/2015 36.130104
2/3/2015 36.410183
2/4/2015 36.620235
2/5/2015 37.154148
2/6/2015 37.119144
2/9/2015 37.075367
2/10/2015 37.285427
2/11/2015 37.092869
2/12/2015 37.714298
2/13/2015 38.396984
2/17/2015 38.414616
2/18/2015 38.370541
2/19/2015 38.34409
2/20/2015 38.66143
2/23/2015 38.917053
2/24/2015 38.864162
2/25/2015 38.77602
2/26/2015 38.83773
2/27/2015 38.652615
3/2/2015 38.679062
3/3/2015 38.150173
3/4/2015 37.956245
3/5/2015 38.000328
3/6/2015 37.339218
3/9/2015 37.771141
3/10/2015 37.048344
3/11/2015 37.004261
3/12/2015 36.158043
3/13/2015 36.475368
3/16/2015 36.634041
3/17/2015 36.757446
3/18/2015 37.462612
3/19/2015 37.277512
3/20/2015 37.797585
3/23/2015 37.779957
3/24/2015 37.81522
3/25/2015 36.545895
3/26/2015 36.325523
3/27/2015 36.113964
3/30/2015 36.105156
3/31/2015 35.840714
4/1/2015 35.893597
4/2/2015 35.514565
4/6/2015 36.625229
4/7/2015 36.60759
4/8/2015 36.510628
4/9/2015 36.563526
4/10/2015 36.775082
4/13/2015 36.810326
4/14/2015 36.713375
4/15/2015 37.251064
4/16/2015 37.162922
4/17/2015 36.68692
4/20/2015 37.824032
4/21/2015 37.586021
4/22/2015 37.894547
4/23/2015 38.203056
4/24/2015 42.196133
4/27/2015 42.337166
4/28/2015 43.333241
4/29/2015 43.24509
4/30/2015 42.874874
5/1/2015 42.892494
5/4/2015 42.522289
5/5/2015 41.95813
5/6/2015 40.794598
5/7/2015 41.164818
5/8/2015 42.090355
5/11/2015 41.755398
5/12/2015 41.737778
5/13/2015 41.984577
5/14/2015 42.945389
5/15/2015 42.575169
5/18/2015 42.319538
5/19/2015 42.213066
5/20/2015 42.213066
5/21/2015 42.071117
5/22/2015 41.609779
5/26/2015 41.334747
5/27/2015 42.239685
5/28/2015 42.097748
5/29/2015 41.574284
6/1/2015 41.902546
6/2/2015 41.627525
6/3/2015 41.565434
6/4/2015 41.130695
6/5/2015 40.935505
6/8/2015 40.571758
6/9/2015 40.50079
6/10/2015 41.352501
6/11/2015 41.201672
6/12/2015 40.784687
6/15/2015 40.349945
6/16/2015 40.660477
6/17/2015 40.784687
6/18/2015 41.450089
6/19/2015 40.900021
6/22/2015 41.015347
6/23/2015 40.731445
6/24/2015 40.491898
6/25/2015 40.50079
6/26/2015 40.154762
6/29/2015 39.365162
6/30/2015 39.169975
7/1/2015 39.436142
7/2/2015 39.391777
7/6/2015 39.382908
7/7/2015 39.303062
7/8/2015 39.249821
7/9/2015 39.498249
7/10/2015 39.578083
7/13/2015 40.403183
7/14/2015 40.474167
7/15/2015 40.598358
7/16/2015 41.396843
7/17/2015 41.361359
7/20/2015 41.627525
7/21/2015 41.946915
7/22/2015 40.403183
7/23/2015 40.908878
7/24/2015 40.758068
7/27/2015 40.234604
7/28/2015 40.225754
7/29/2015 41.068584
7/30/2015 41.592033
7/31/2015 41.432343
8/3/2015 41.529934
8/4/2015 42.177582
8/5/2015 42.213066
8/6/2015 41.361359
8/7/2015 41.467827
8/10/2015 41.991264
8/11/2015 41.175045
8/12/2015 41.467827
8/13/2015 41.458954
8/14/2015 41.698502
8/17/2015 41.982395
8/18/2015 42.2146
8/19/2015 41.625183
8/20/2015 40.776787
8/21/2015 38.463779
8/24/2015 37.222439
8/25/2015 36.14183
8/26/2015 38.142281
8/27/2015 39.205017
8/28/2015 39.231804
8/31/2015 38.865643
9/1/2015 37.347462
9/2/2015 38.722763
9/3/2015 38.847786
9/4/2015 38.052979
9/8/2015 39.196079
9/9/2015 38.463779
9/10/2015 38.660248
9/11/2015 38.829937
 9/14/2015 38.436981
9/15/2015 39.276459
9/16/2015 39.562233
9/17/2015 39.517578
9/18/2015 38.829937
9/21/2015 39.392548
9/22/2015 39.205017
9/23/2015 39.178226
9/24/2015 39.213951
9/25/2015 39.240742
9/28/2015 38.660248
9/29/2015 38.794205
9/30/2015 39.526516
10/1/2015 39.839077
10/2/2015 40.696407
10/5/2015 41.643051
10/6/2015 41.750217
10/7/2015 41.794868
10/8/2015 42.375347
10/9/2015 42.07172
10/12/2015 41.973469
10/13/2015 41.875244
10/14/2015 41.687695
10/15/2015 41.982395
10/16/2015 42.428925
10/19/2015 42.527172
10/20/2015 42.661133
10/21/2015 42.152081
10/22/2015 42.893318
10/23/2015 47.215691
10/26/2015 48.44812
10/27/2015 47.947998
10/28/2015 48.206982
10/29/2015 47.653286
10/30/2015 47.010296
11/2/2015 47.546127
11/3/2015 48.358807
11/4/2015 48.582069
11/5/2015 48.564209
11/6/2015 49.046452
11/9/2015 48.367725
11/10/2015 47.787247
11/11/2015 47.912281
11/12/2015 47.617561
11/13/2015 47.188911
11/16/2015 48.01944
11/17/2015 47.623852
11/18/2015 48.415039
11/19/2015 48.495953
11/20/2015 48.720718
11/23/2015 48.720718
11/24/2015 48.774673
11/25/2015 48.271175
11/27/2015 48.486954
11/30/2015 48.864574
12/1/2015 49.646763
12/2/2015 49.637775
12/3/2015 48.729717
12/4/2015 50.267132
12/7/2015 50.177216
12/8/2015 50.159237
12/9/2015 49.430984
12/10/2015 49.691723
12/11/2015 48.603848
12/14/2015 49.574841
12/15/2015 49.628777
12/16/2015 50.464916
12/17/2015 50.078316
12/18/2015 48.666759
12/21/2015 49.296127
12/22/2015 49.763641
12/23/2015 50.186203
12/24/2015 50.051342
12/28/2015 50.303089
12/29/2015 50.842537
12/30/2015 50.626755
12/31/2015 49.880524
1/4/2016 49.26915
1/5/2016 49.493919
1/6/2016 48.594849
1/7/2016 46.904594
1/8/2016 47.048443
1/11/2016 47.021477
1/12/2016 47.453022
1/13/2016 46.428093
1/14/2016 47.749718
1/15/2016 45.843685
1/19/2016 45.457088
1/20/2016 45.663868
1/21/2016 45.385166
1/22/2016 47.012482
1/25/2016 46.562946
1/26/2016 46.904594
1/27/2016 46.050476
1/28/2016 46.805698
1/29/2016 49.529877
2/1/2016 49.188236
2/2/2016 47.650826
2/3/2016 46.895603
2/4/2016 46.751747
2/5/2016 45.097446
2/8/2016 44.423149
2/9/2016 44.306271
2/10/2016 44.692875
2/11/2016 44.6749
2/12/2016 45.403141
2/16/2016 46.263393
2/17/2016 47.467739
2/18/2016 47.259476
2/19/2016 46.924435
2/22/2016 47.676022
2/23/2016 46.344898
2/24/2016 46.507889
2/25/2016 47.177971
2/26/2016 46.453552
2/29/2016 46.073235
3/1/2016 47.612644
3/2/2016 47.947674
3/3/2016 47.404354
3/4/2016 47.114594
3/7/2016 46.209061
3/8/2016 46.770489
3/9/2016 47.848072
3/10/2016 47.13269
3/11/2016 48.056332
3/14/2016 48.146889
3/15/2016 48.527222
3/16/2016 49.215416
3/17/2016 49.496117
3/18/2016 48.436657
3/21/2016 48.771717
3/22/2016 48.961868
3/23/2016 48.871311
3/24/2016 49.088646
3/28/2016 48.481941
3/29/2016 49.541401
3/30/2016 49.849281
3/31/2016 50.012276
4/1/2016 50.320156
4/4/2016 50.193382
4/5/2016 49.405575
4/6/2016 49.912666
4/7/2016 49.315018
4/8/2016 49.278793
4/11/2016 49.179192
4/12/2016 49.487072
4/13/2016 50.120941
4/14/2016 50.129986
4/15/2016 50.392597
4/18/2016 51.126072
4/19/2016 51.062683
4/20/2016 50.338268
4/21/2016 50.510315
4/22/2016 46.88821
4/25/2016 47.187035
4/26/2016 46.580322
4/27/2016 46.127567
4/28/2016 45.185825
4/29/2016 45.158646
5/2/2016 45.828739
5/3/2016 45.077156
5/4/2016 45.158646
5/5/2016 45.222031
5/6/2016 45.629528
5/9/2016 45.339752
5/10/2016 46.200016
5/11/2016 46.227177
5/12/2016 46.643719
5/13/2016 46.254333
5/16/2016 46.933487
5/17/2016 46.058094
5/18/2016 46.331646
5/19/2016 45.884838
5/20/2016 46.158405
5/23/2016 45.620396
5/24/2016 47.042915
5/25/2016 47.526199
5/26/2016 47.31646
5/27/2016 47.708565
5/31/2016 48.328636
6/1/2016 48.191837
6/2/2016 47.854462
6/3/2016 47.225285
6/6/2016 47.535309
6/7/2016 47.507954
6/8/2016 47.453251
6/9/2016 47.070255
6/10/2016 46.942608
6/13/2016 45.720707
6/14/2016 45.438042
6/15/2016 45.310368
6/16/2016 45.948677
6/17/2016 45.711597
6/20/2016 45.656883
6/21/2016 46.678162
6/22/2016 46.495785
6/23/2016 47.334709
6/24/2016 45.438042
6/27/2016 44.161438
6/28/2016 45.082409
6/29/2016 46.085457
6/30/2016 46.659931
7/1/2016 46.650806
7/5/2016 46.659931
7/6/2016 46.851421
7/7/2016 46.851421
7/8/2016 47.690327
7/11/2016 47.954765
7/12/2016 48.520115
7/13/2016 48.793686
7/14/2016 49.003418
7/15/2016 48.966942
7/18/2016 49.204018
7/19/2016 48.410698
7/20/2016 50.982155
7/21/2016 50.88184
7/22/2016 51.583981
7/25/2016 51.729866
7/26/2016 51.757229
7/27/2016 51.237461
7/28/2016 51.255692
7/29/2016 51.684277
8/1/2016 51.593098
8/2/2016 51.593098
8/3/2016 51.94873
8/4/2016 52.331696
8/5/2016 52.851463
8/8/2016 52.942654
8/9/2016 53.070309
8/10/2016 52.906166
8/11/2016 53.161491
8/12/2016 52.833221
8/15/2016 52.99736
8/16/2016 52.703732
8/17/2016 52.81385
8/18/2016 52.850552
8/19/2016 52.8689
8/22/2016 52.914772
8/23/2016 53.116638
8/24/2016 53.171692
8/25/2016 53.37355
8/26/2016 53.245087
8/29/2016 53.309315
8/30/2016 53.116638
8/31/2016 52.722084
9/1/2016 52.841385
9/2/2016 52.914772
9/6/2016 52.859722
9/7/2016 52.905602
9/8/2016 52.694572
9/9/2016 51.575165
9/12/2016 52.345894
9/13/2016 51.868767
9/14/2016 51.621037
9/15/2016 52.474358
9/16/2016 52.529411
9/19/2016 52.235794
9/20/2016 52.125694
 9/21/2016 52.99736
9/22/2016 53.05241
9/23/2016 52.694572
9/26/2016 52.208279
9/27/2016 53.171692
9/28/2016 53.245087
9/29/2016 52.667042
9/30/2016 52.850552
10/3/2016 52.68539
10/4/2016 52.520229
10/5/2016 52.88726
10/6/2016 52.979015
10/7/2016 53.034058
10/10/2016 53.254272
10/11/2016 52.474358
10/12/2016 52.400955
10/13/2016 52.226624
10/14/2016 52.68539
10/17/2016 52.501884
10/18/2016 52.905602
10/19/2016 52.786324
10/20/2016 52.529411
10/21/2016 54.740692
10/24/2016 55.9702
10/25/2016 55.961021
10/26/2016 55.630714
10/27/2016 55.144417
10/28/2016 54.933376
10/31/2016 54.979252
11/1/2016 54.869152
11/2/2016 54.529663
11/3/2016 54.327797
11/4/2016 53.869026
11/7/2016 55.438023
11/8/2016 55.483898
11/9/2016 55.208645
11/10/2016 53.859848
11/11/2016 54.153465
11/14/2016 53.327671
11/15/2016 54.380737
11/16/2016 55.101265
11/17/2016 56.015766
11/18/2016 55.747879
11/21/2016 56.218983
11/22/2016 56.459167
11/23/2016 55.794064
11/25/2016 55.914143
11/28/2016 55.988056
11/29/2016 56.431446
11/30/2016 55.664742
12/1/2016 54.68557
12/2/2016 54.731773
12/5/2016 55.627796
12/6/2016 55.378376
12/7/2016 56.69009
12/8/2016 56.357552
12/9/2016 57.244354
12/12/2016 57.429089
12/13/2016 58.177326
12/14/2016 57.9002
12/15/2016 57.807823
12/16/2016 57.549179
12/19/2016 58.76852
12/20/2016 58.694614
12/21/2016 58.694614
12/22/2016 58.703865
12/23/2016 58.417492
12/27/2016 58.454441
12/28/2016 58.186562
12/29/2016 58.103416
12/30/2016 57.401371
1/3/2017 57.807823
1/4/2017 57.549179
1/5/2017 57.549179
1/6/2017 58.048
1/9/2017 57.863247
1/10/2017 57.844772
1/11/2017 58.371311
1/12/2017 57.835541
1/13/2017 57.918671
1/17/2017 57.761627
1/18/2017 57.733932
1/19/2017 57.549179
1/20/2017 57.955631
1/23/2017 58.15884
1/24/2017 58.676147
1/25/2017 58.823936
1/26/2017 59.368954
1/27/2017 60.763798
1/30/2017 60.163368
1/31/2017 59.719982
2/1/2017 58.731567
2/2/2017 58.352829
2/3/2017 58.823936
2/6/2017 58.786991
2/7/2017 58.593006
2/8/2017 58.509865
2/9/2017 59.174961
2/10/2017 59.119534
2/13/2017 59.784637
2/14/2017 60.007675
2/15/2017 59.970497
2/16/2017 59.961208
2/17/2017 60.054146
2/21/2017 59.933327
2/22/2017 59.812515
2/23/2017 60.054146
2/24/2017 60.054146
2/27/2017 59.691715
2/28/2017 59.459362
3/1/2017 60.35154
3/2/2017 59.48724
3/3/2017 59.710278
3/6/2017 59.72887
3/7/2017 59.849686
3/8/2017 60.397987
3/9/2017 60.156376
3/10/2017 60.342251
3/13/2017 60.137783
3/14/2017 59.858974
3/15/2017 60.174957
3/16/2017 60.072731
3/17/2017 60.286484
3/20/2017 60.342251
3/21/2017 59.673111
3/22/2017 60.435181
3/23/2017 60.286484
3/24/2017 60.38871
3/27/2017 60.500233
3/28/2017 60.676792
3/29/2017 60.844093
3/30/2017 61.06712
3/31/2017 61.206535
4/3/2017 60.918434
4/4/2017 61.085716
4/5/2017 60.927715
4/6/2017 61.085716
4/7/2017 61.039257
4/10/2017 60.899834
4/11/2017 60.853394
4/12/2017 60.62104
4/13/2017 60.360817
4/17/2017 60.853394
4/18/2017 60.769737
4/19/2017 60.444469
4/20/2017 60.87196
4/21/2017 61.708378
4/24/2017 62.758541
4/25/2017 63.120968
4/26/2017 63.037327
4/27/2017 63.446251
4/28/2017 63.622814
5/1/2017 64.505692
5/2/2017 64.403488
5/3/2017 64.199013
5/4/2017 63.948082
5/5/2017 64.124664
5/8/2017 64.068916
5/9/2017 64.16185
5/10/2017 64.412758
5/11/2017 63.622814
5/12/2017 63.54847
5/15/2017 63.594948
5/16/2017 64.875458
5/17/2017 63.071518
5/18/2017 63.286499
5/19/2017 63.267811
5/22/2017 63.978161
5/23/2017 64.19313
5/24/2017 64.277237
5/25/2017 65.071724
5/26/2017 65.389511
5/30/2017 65.810127
5/31/2017 65.277351
6/1/2017 65.520348
6/2/2017 67.071915
6/5/2017 67.557938
6/6/2017 67.782265
6/7/2017 67.660744
6/8/2017 67.249496
6/9/2017 65.725983
6/12/2017 65.22126
6/13/2017 66.034424
6/14/2017 65.679253
6/15/2017 65.33342
6/16/2017 65.42688
6/19/2017 66.240067
6/20/2017 65.342781
6/21/2017 65.679253
6/22/2017 65.669922
6/23/2017 66.557854
6/26/2017 65.922264
6/27/2017 64.688515
6/28/2017 65.239967
6/29/2017 64.015533
6/30/2017 64.426796
7/3/2017 63.716465
7/5/2017 64.567001
7/6/2017 64.090309
7/7/2017 64.922188
7/10/2017 65.408211
7/11/2017 65.417534
7/12/2017 66.501762
7/13/2017 67.081261
7/14/2017 68.025291
7/17/2017 68.558037
7/18/2017 68.511314
7/19/2017 69.034714
7/20/2017 69.371201
7/21/2017 68.969315
7/24/2017 68.791695
7/25/2017 69.34317
7/26/2017 69.212318
7/27/2017 68.380455
7/28/2017 68.268311
7/31/2017 67.950493
8/1/2017 67.838356
8/2/2017 67.539246
8/3/2017 67.436447
8/4/2017 67.931808
8/7/2017 67.670105
8/8/2017 68.034637
8/9/2017 67.735535
8/10/2017 66.744781
8/11/2017 67.763565
8/14/2017 68.782356
8/15/2017 68.801163
8/16/2017 69.2052
8/17/2017 68.03064
8/18/2017 68.115204
8/21/2017 67.795731
8/22/2017 68.744774
8/23/2017 68.331329
8/24/2017 68.303131
8/25/2017 68.425308
8/28/2017 68.434677
8/29/2017 68.641411
8/30/2017 69.543472
8/31/2017 70.257614
9/1/2017 69.477699
9/5/2017 69.167625
9/6/2017 68.970291
9/7/2017 69.853554
9/8/2017 69.515282
9/11/2017 70.248215
9/12/2017 70.173042
9/13/2017 70.671059
9/14/2017 70.257614
9/15/2017 70.765022
9/18/2017 70.624092
9/19/2017 70.887177
9/20/2017 70.417358
9/21/2017 69.731407
9/22/2017 69.919342
9/25/2017 68.838737
9/26/2017 68.838737
9/27/2017 69.39315
9/28/2017 69.411926
 9/29/2017 69.994499
10/2/2017 70.107277
10/3/2017 69.778374
10/4/2017 70.182442
10/5/2017 71.385201
10/6/2017 71.413376
10/9/2017 71.685883
10/10/2017 71.685883
10/11/2017 71.808037
10/12/2017 72.465797
10/13/2017 72.813438
10/16/2017 72.963806
10/17/2017 72.907417
10/18/2017 72.926224
10/19/2017 73.208099
10/20/2017 74.053795
10/23/2017 74.072571
10/24/2017 74.100777
10/25/2017 73.884651
10/26/2017 74.006813
10/27/2017 78.752029
10/30/2017 78.827225
10/31/2017 78.160072
11/1/2017 78.160072
11/2/2017 78.977562
11/3/2017 79.062126
11/6/2017 79.372231
11/7/2017 79.184303
11/8/2017 79.456787
11/9/2017 79.01516
11/10/2017 78.808441
11/13/2017 78.864792
11/14/2017 78.977562
11/15/2017 78.363739
11/16/2017 78.571472
11/17/2017 77.815994
11/20/2017 77.938751
11/21/2017 79.062546
11/22/2017 78.486496
11/24/2017 78.628128
11/27/2017 79.204216
11/28/2017 80.15802
11/29/2017 78.703705
11/30/2017 79.487503
12/1/2017 79.57251
12/4/2017 76.569427
12/5/2017 77.051041
12/6/2017 78.174843
12/7/2017 77.90097
12/8/2017 79.478081
12/11/2017 80.488548
12/12/2017 80.819084
12/13/2017 80.601891
12/14/2017 79.978584
12/15/2017 82.018433
12/18/2017 81.57457
12/19/2017 81.055168
12/20/2017 80.762421
12/21/2017 80.74353
12/22/2017 80.752975
12/26/2017 80.649101
12/27/2017 80.941841
12/28/2017 80.951279
12/29/2017 80.781311
1/2/2018 81.168488
1/3/2018 81.546242
1/4/2018 82.263969
1/5/2018 83.283882
1/8/2018 83.368874
1/9/2018 83.312218
1/10/2018 82.934456
1/11/2018 83.179985
1/12/2018 84.61544
1/16/2018 83.434982
1/17/2018 85.125412
1/18/2018 85.087624
1/19/2018 84.993195
1/22/2018 86.513626
1/23/2018 86.787483
1/24/2018 86.711929
1/25/2018 87.193581
1/26/2018 88.827316
1/29/2018 88.695107
1/30/2018 87.580765
1/31/2018 89.724472
2/1/2018 89.016205
 2/2/2018 86.674171
2/5/2018 83.104462
2/6/2018 86.249199
2/7/2018 84.624878
2/8/2018 80.280792
2/9/2018 83.274437
2/12/2018 84.17157
2/13/2018 84.832642
2/14/2018 86.16095
2/15/2018 87.916283
2/16/2018 87.290039
2/20/2018 87.973206
2/21/2018 86.806145
2/22/2018 87.033882
2/23/2018 89.244568
2/26/2018 90.53495
2/27/2018 89.377426
2/28/2018 88.969414
3/1/2018 88.096535
3/2/2018 88.286301
3/5/2018 88.846077
3/6/2018 88.542473
3/7/2018 89.05481
3/8/2018 89.595642
3/9/2018 91.597633
3/12/2018 91.815842
3/13/2018 89.576683
3/14/2018 89.045341
3/15/2018 89.358452
3/16/2018 89.756958
3/19/2018 88.134491
3/20/2018 88.362206
3/21/2018 87.745468
3/22/2018 85.193207
3/23/2018 82.716812
3/26/2018 88.97892
3/27/2018 84.88958
3/28/2018 84.813667
3/29/2018 86.597404
4/2/2018 83.988228
4/3/2018 85.117279
4/4/2018 87.603157
4/5/2018 87.650589
 4/6/2018 85.610672
4/9/2018 86.123009
4/10/2018 88.124992
4/11/2018 87.157219
4/12/2018 88.789162
4/13/2018 88.314766
4/16/2018 89.348953
4/17/2018 91.151703
4/18/2018 91.502747
4/19/2018 91.189636
4/20/2018 90.136467
4/23/2018 90.468544
4/24/2018 88.352722
4/25/2018 87.58419
4/26/2018 89.434349
4/27/2018 90.914474
4/30/2018 88.732239
5/1/2018 90.136467
5/2/2018 88.722755
5/3/2018 89.254066
5/4/2018 90.288269
5/7/2018 91.293991
5/8/2018 90.904999
5/9/2018 91.977165
5/10/2018 92.897499
5/11/2018 92.698242
5/14/2018 93.011353
5/15/2018 92.337692
5/16/2018 92.57592
5/17/2018 91.651581
5/18/2018 91.82312
5/21/2018 93.004745
5/22/2018 92.909439
5/23/2018 94.014839
5/24/2018 93.681305
5/25/2018 93.728951
5/29/2018 93.395439
5/30/2018 94.291183
5/31/2018 94.186356
6/1/2018 96.044556
6/4/2018 96.883118
6/5/2018 97.378647
6/6/2018 97.664513
 6/7/2018 96.130295
6/8/2018 96.844994
6/11/2018 96.29232
6/12/2018 96.540062
6/13/2018 96.101715
6/14/2018 96.644875
6/15/2018 95.415611
6/18/2018 96.111244
6/19/2018 96.111244
6/20/2018 97.0737
6/21/2018 96.378075
6/22/2018 95.682449
6/25/2018 93.757523
6/26/2018 94.415047
6/27/2018 92.947548
6/28/2018 93.986244
6/29/2018 93.967178
7/2/2018 95.301277
7/3/2018 94.386459
7/5/2018 95.063042
7/6/2018 96.397125
7/9/2018 97.054649
7/10/2018 97.311928
7/11/2018 97.178528
7/12/2018 99.284485
7/13/2018 100.466087
7/16/2018 99.970581
7/17/2018 100.961594
7/18/2018 100.17067
7/19/2018 99.484581
7/20/2018 101.266525
7/23/2018 102.886505
7/24/2018 102.591087
7/25/2018 105.611824
7/26/2018 104.458809
7/27/2018 102.610153
7/30/2018 100.408897
7/31/2018 101.085487
8/1/2018 101.276077
8/2/2018 102.505302
8/3/2018 102.953186
8/6/2018 103.038956
8/7/2018 103.753647
 8/8/2018 104.334923
8/9/2018 104.506439
8/10/2018 103.867996
8/13/2018 103.115196
8/14/2018 104.401611
8/15/2018 102.985878
8/16/2018 102.966751
8/17/2018 102.909363
8/20/2018 102.230186
8/21/2018 101.378822
8/22/2018 102.411934
8/23/2018 102.890221
8/24/2018 103.693764
8/27/2018 104.84166
8/28/2018 105.473
8/29/2018 107.156593
8/30/2018 107.08963
8/31/2018 107.453133
9/4/2018 106.860054
9/5/2018 103.779839
9/6/2018 104.01899
9/7/2018 103.512009
9/10/2018 104.631203
9/11/2018 106.410454
9/12/2018 106.860054
9/13/2018 108.00795
9/14/2018 108.44799
9/17/2018 107.271385
9/18/2018 108.294907
9/19/2018 106.850471
9/20/2018 108.639297
9/21/2018 109.299332
9/24/2018 109.691551
9/25/2018 109.481079
9/26/2018 109.031502
9/27/2018 109.442841
9/28/2018 109.404572
10/1/2018 110.590736
10/2/2018 110.150688
10/3/2018 110.16983
10/4/2018 107.893166
10/5/2018 107.26181
10/8/2018 106.037392
 10/9/2018 107.386162
10/10/2018 101.551003
10/11/2018 101.311874
10/12/2018 104.812981
10/15/2018 102.928497
10/16/2018 106.180878
10/17/2018 105.903458
10/18/2018 103.789421
10/19/2018 103.942482
10/22/2018 104.870354
10/23/2018 103.406792
10/24/2018 97.877731
10/25/2018 103.598099
10/26/2018 102.316284
10/29/2018 99.341293
10/30/2018 99.226517
10/31/2018 102.172783
11/1/2018 101.321419
11/2/2018 101.551003
11/5/2018 102.842407
11/6/2018 103.043282
11/7/2018 107.09919
11/8/2018 106.898315
11/9/2018 104.812981
11/12/2018 102.230186
11/13/2018 102.297134
11/14/2018 100.846458
11/15/2018 103.065704
11/16/2018 104.036041
11/19/2018 100.510223
11/20/2018 97.714516
11/21/2018 99.059532
11/23/2018 99.021103
11/26/2018 102.287544
11/27/2018 102.931213
11/28/2018 106.754875
11/29/2018 105.861397
11/30/2018 106.533897
12/3/2018 107.686775
12/4/2018 104.256989
12/6/2018 104.900688
12/7/2018 100.702362
12/10/2018 103.363564
12/11/2018 104.324249
12/12/2018 104.795021
12/13/2018 105.150467
12/14/2018 101.864822
12/17/2018 98.848175
12/18/2018 99.88575
12/19/2018 99.61676
12/20/2018 97.522369
12/21/2018 94.371246
12/24/2018 90.432297
12/26/2018 96.60968
12/27/2018 97.205338
12/28/2018 96.446388
12/31/2018 97.58004
1/2/2019 97.147705
1/3/2019 93.573837
1/4/2019 97.92588
1/7/2019 98.050781
1/8/2019 98.761711
1/9/2019 100.173965
1/10/2019 99.530266
1/11/2019 98.761711
1/14/2019 98.041161
1/15/2019 100.884888
1/16/2019 101.240356
1/17/2019 101.951302
1/18/2019 103.478836
1/22/2019 101.528572
1/23/2019 102.518105
1/24/2019 102.02813
1/25/2019 102.96003
1/28/2019 100.952148
1/29/2019 98.896202
1/30/2019 102.201088
1/31/2019 100.327667
2/1/2019 98.742485
2/4/2019 101.586212
2/5/2019 103.00808
2/6/2019 101.864822
2/7/2019 101.134674
2/8/2019 101.518951
2/11/2019 101.115463
2/12/2019 102.691032
2/13/2019 102.614182
2/14/2019 102.700645
2/15/2019 103.968811
2/19/2019 103.920746
2/20/2019 103.380447
2/21/2019 105.560944
2/22/2019 107.066078
2/25/2019 107.664253
2/26/2019 108.407173
2/27/2019 108.223846
2/28/2019 108.088776
3/1/2019 108.57119
3/4/2019 108.310684
3/5/2019 107.770386
3/6/2019 107.818626
3/7/2019 106.506485
3/8/2019 106.622246
3/11/2019 108.860634
3/12/2019 109.622849
3/13/2019 110.47187
3/14/2019 110.558701
3/15/2019 111.832291
3/18/2019 113.433884
3/19/2019 113.51107
3/20/2019 113.385635
3/21/2019 115.990662
3/22/2019 112.932198
3/25/2019 113.520721
3/26/2019 113.761925
3/27/2019 112.662018
3/28/2019 112.816406
3/29/2019 113.790871
4/1/2019 114.832863
4/2/2019 114.996895
4/3/2019 115.749443
4/4/2019 115.160904
4/5/2019 115.672272
4/8/2019 115.710854
4/9/2019 115.083725
4/10/2019 115.9617
4/11/2019 116.096771
4/12/2019 116.694969
4/15/2019 116.791466
4/16/2019 116.521309
4/17/2019 117.486115
4/18/2019 119.029839
4/22/2019 119.406128
4/23/2019 121.027
4/24/2019 120.61216
4/25/2019 124.606476
4/26/2019 125.320457
4/29/2019 125.204674
4/30/2019 126.005478
5/1/2019 123.381172
5/2/2019 121.76992
5/3/2019 124.365288
5/6/2019 123.641663
5/7/2019 121.104202
5/8/2019 121.094551
5/9/2019 121.084915
5/10/2019 122.657555
5/13/2019 119.010544
5/14/2019 120.342003
5/15/2019 122.03669
5/16/2019 124.854683
5/17/2019 124.021889
5/20/2019 122.23037
5/21/2019 122.888863
5/22/2019 123.634521
5/23/2019 122.19162
5/24/2019 122.249718
5/28/2019 122.172264
5/29/2019 120.990814
5/30/2019 121.755844
5/31/2019 119.770645
6/3/2019 116.05204
6/4/2019 119.267097
6/5/2019 121.852684
6/6/2019 123.779793
6/7/2019 127.246613
6/10/2019 128.408707
6/11/2019 127.924522
6/12/2019 127.333809
6/13/2019 128.137558
6/14/2019 128.263428
6/17/2019 128.650787
6/18/2019 130.887802
6/19/2019 131.401047
6/20/2019 132.621201
6/21/2019 132.640533
6/24/2019 133.424942
6/25/2019 129.212448
6/26/2019 129.696671
6/27/2019 129.909714
6/28/2019 129.725693
7/1/2019 131.391342
7/2/2019 132.262894
7/3/2019 133.115082
7/5/2019 132.727722
7/8/2019 132.63089
7/9/2019 132.146683
7/10/2019 133.492752
7/11/2019 134.02536
7/12/2019 134.509537
7/15/2019 134.509537
7/16/2019 132.747101
7/17/2019 131.962692
7/18/2019 132.107941
7/19/2019 132.30162
7/22/2019 134.054398
7/23/2019 134.887238
7/24/2019 136.272034
7/25/2019 135.758789
7/26/2019 136.872452
7/29/2019 136.572205
7/30/2019 135.913712
7/31/2019 131.962692
8/1/2019 133.696091
8/2/2019 132.572769
8/5/2019 128.031021
8/6/2019 130.432648
8/7/2019 131.003967
8/8/2019 134.499847
8/9/2019 133.357162
8/12/2019 131.497849
8/13/2019 134.219055
8/14/2019 130.177139
8/15/2019 129.885605
8/16/2019 132.266129
 8/19/2019 134.4814
8/20/2019 133.364029
8/21/2019 134.85054
8/22/2019 133.869247
8/23/2019 129.603882
8/26/2019 131.605392
8/27/2019 131.887161
8/28/2019 131.71225
8/29/2019 134.1996
8/30/2019 133.946991
9/3/2019 132.17865
9/4/2019 133.723526
9/5/2019 136.074844
9/6/2019 135.151779
9/9/2019 133.616638
9/10/2019 132.217514
9/11/2019 132.256393
9/12/2019 133.616638
9/13/2019 133.422333
9/16/2019 132.460419
9/17/2019 133.490326
9/18/2019 134.588257
9/19/2019 137.065903
9/20/2019 135.482117
9/23/2019 135.190659
9/24/2019 133.480606
9/25/2019 135.404404
9/26/2019 135.5793
9/27/2019 133.820694
9/30/2019 135.083771
10/1/2019 133.179413
10/2/2019 130.828079
10/3/2019 132.411835
10/4/2019 134.1996
10/7/2019 133.227997
10/8/2019 131.819138
10/9/2019 134.316208
10/10/2019 135.151779
10/11/2019 135.715332
10/14/2019 135.589035
10/15/2019 137.551697
10/16/2019 136.424606
10/17/2019 135.725067
10/18/2019 133.509781
10/21/2019 134.500793
10/22/2019 132.499268
10/23/2019 133.344574
10/24/2019 135.967941
10/25/2019 136.735504
10/28/2019 140.097321
10/29/2019 138.775909
10/30/2019 140.505386
10/31/2019 139.300598
11/1/2019 139.640671
11/4/2019 140.447083
11/5/2019 140.359665
11/6/2019 139.971024
11/7/2019 140.165329
11/8/2019 141.817093
11/11/2019 141.962814
11/12/2019 142.895599
11/13/2019 143.128754
11/14/2019 143.857452
11/15/2019 145.713242
11/18/2019 146.072723
11/19/2019 146.121338
11/20/2019 145.867874
11/21/2019 145.731354
11/22/2019 145.838608
11/25/2019 147.437485
11/26/2019 148.217407
11/27/2019 148.500168
11/29/2019 147.58374
12/2/2019 145.799606
12/3/2019 145.565643
12/4/2019 146.092102
12/5/2019 146.170074
12/6/2019 147.944443
12/9/2019 147.56424
12/10/2019 147.340012
12/11/2019 147.895706
12/12/2019 149.397079
12/13/2019 150.654739
12/16/2019 151.629639
12/17/2019 150.810715
12/18/2019 150.498718
12/19/2019 151.80513
12/20/2019 153.462494
12/23/2019 153.462494
12/24/2019 153.433258
12/26/2019 154.690887
12/27/2019 154.973679
12/30/2019 153.637985
12/31/2019 153.745239
1/2/2020 156.591995
1/3/2020 154.642151
1/6/2020 155.04187
1/7/2020 153.628235
1/8/2020 156.075287
1/9/2020 158.025101
1/10/2020 157.293961
1/13/2020 159.185303
1/14/2020 158.064133
1/15/2020 159.087784
1/16/2020 162.002823
1/17/2020 162.909515
1/21/2020 162.324509
1/22/2020 161.544586
1/23/2020 162.539017
1/24/2020 160.901184
1/27/2020 158.210373
1/28/2020 161.310654
1/29/2020 163.825912
1/30/2020 168.447067
1/31/2020 165.960983
2/3/2020 170.006943
2/4/2020 175.602966
2/5/2020 175.388489
2/6/2020 179.024994
2/7/2020 179.278442
2/10/2020 183.967819
2/11/2020 179.814667
2/12/2020 180.077881
2/13/2020 179.102982
2/14/2020 180.701843
2/18/2020 182.534683
2/19/2020 183.082108
2/20/2020 180.28627
2/21/2020 174.586914
2/24/2020 167.059509
2/25/2020 164.30275
2/26/2020 166.355652
2/27/2020 154.634415
2/28/2020 158.378525
3/2/2020 168.916916
3/3/2020 160.82254
3/4/2020 166.727142
3/5/2020 162.543091
3/6/2020 157.948441
3/9/2020 147.243851
3/10/2020 157.312988
3/11/2020 150.186401
3/12/2020 135.942993
3/13/2020 155.269821
3/16/2020 132.384552
3/17/2020 143.284653
3/18/2020 137.252945
3/19/2020 139.511185
3/20/2020 134.271332
3/23/2020 132.931992
3/24/2020 145.014999
3/25/2020 143.626785
3/26/2020 152.610809
3/27/2020 146.344498
3/30/2020 156.638443
3/31/2020 154.174957
4/1/2020 148.70047
4/2/2020 151.779846
4/3/2020 150.381927
4/6/2020 161.565491
4/7/2020 159.825409
4/8/2020 161.428619
4/9/2020 161.438431
4/13/2020 161.800095
4/14/2020 169.806519
4/15/2020 168.027313
4/16/2020 173.07164
4/17/2020 174.59671
4/20/2020 171.136047
4/21/2020 164.05835
4/22/2020 169.630569
4/23/2020 167.577637
4/24/2020 170.637482
4/27/2020 170.148682
4/28/2020 166.003723
4/29/2020 173.452896
4/30/2020 175.193039
5/1/2020 170.657043
5/4/2020 174.831314
5/5/2020 176.708298
5/6/2020 178.448364
5/7/2020 179.484634
5/8/2020 180.540405
5/11/2020 182.554245
5/12/2020 178.419052
5/13/2020 175.720901
5/14/2020 176.483444
5/15/2020 179.054474
5/18/2020 180.765274
5/19/2020 179.513992
5/20/2020 182.003922
5/21/2020 179.817856
5/22/2020 179.896271
5/26/2020 177.994461
5/27/2020 178.229767
5/28/2020 177.82782
5/29/2020 179.641403
6/1/2020 179.22966
6/2/2020 181.268723
6/3/2020 181.709839
6/4/2020 179.317886
6/5/2020 183.513611
6/8/2020 184.650772
6/9/2020 186.062408
6/10/2020 192.96376
6/11/2020 182.601913
6/12/2020 184.042969
6/15/2020 185.219376
6/16/2020 189.758163
6/17/2020 190.414978
6/18/2020 192.454025
6/19/2020 191.307053
6/22/2020 196.620331
6/23/2020 197.93396
6/24/2020 193.944061
6/25/2020 196.394836
6/26/2020 192.463821
6/29/2020 194.532288
6/30/2020 199.502426
7/1/2020 200.669006
7/2/2020 202.198257
7/6/2020 206.550858
7/7/2020 204.149078
7/8/2020 208.638901
7/9/2020 210.099564
7/10/2020 209.462326
7/13/2020 202.992325
7/14/2020 204.247131
7/15/2020 203.943237
7/16/2020 199.904373
7/17/2020 198.884827
7/20/2020 207.433136
7/21/2020 204.639236
7/22/2020 207.58017
7/23/2020 198.551498
7/24/2020 197.335953
7/27/2020 199.835739
7/28/2020 198.041779
7/29/2020 200.041595
7/30/2020 199.884735
7/31/2020 200.97287
8/3/2020 212.275818
8/4/2020 209.089813
8/5/2020 208.746719
8/6/2020 212.0896
8/7/2020 208.295776
8/10/2020 204.149078
8/11/2020 199.375
8/12/2020 205.070587
8/13/2020 204.590225
8/14/2020 204.786255
8/17/2020 206.139114
8/18/2020 207.325287
8/19/2020 206.067459
8/20/2020 210.86293
8/21/2020 209.329956
8/24/2020 209.988327
8/25/2020 212.7202
 8/26/2020 217.319122
8/27/2020 222.655045
8/28/2020 224.944702
8/31/2020 221.623245
9/1/2020 223.333099
9/2/2020 227.637222
9/3/2020 213.535812
9/4/2020 210.538651
9/8/2020 199.149414
9/9/2020 207.629898
9/10/2020 201.812469
9/11/2020 200.495651
9/14/2020 201.851761
9/15/2020 205.163422
9/16/2020 201.498016
9/17/2020 199.395081
9/18/2020 196.918747
9/21/2020 199.031464
9/22/2020 203.826935
9/23/2020 197.115265
9/24/2020 199.670242
9/25/2020 204.220032
9/28/2020 205.811951
9/29/2020 203.669739
9/30/2020 206.686539
10/1/2020 208.779648
10/2/2020 202.618256
10/5/2020 206.735687
10/6/2020 202.34314
10/7/2020 206.195236
10/8/2020 206.932236
10/9/2020 212.071625
10/12/2020 217.564774
10/13/2020 218.999512
10/14/2020 217.034149
10/15/2020 215.854935
10/16/2020 215.854935
10/19/2020 210.509171
10/20/2020 210.931702
10/21/2020 211.079132
10/22/2020 211.167557
10/23/2020 212.484329
10/26/2020 206.440872
10/27/2020 209.555969
10/28/2020 199.169037
10/29/2020 201.173737
10/30/2020 198.962708
11/2/2020 198.82515
11/3/2020 202.854095
11/4/2020 212.641571
11/5/2020 219.422012
11/6/2020 219.844604
11/9/2020 214.606918
11/10/2020 207.354767
11/11/2020 212.798813
11/12/2020 211.708038
11/13/2020 212.759491
11/16/2020 213.46701
11/17/2020 210.744995
11/18/2020 207.966614
11/19/2020 209.286804
11/20/2020 207.286774
11/23/2020 207.01091
11/24/2020 210.705597
11/25/2020 210.715439
11/27/2020 212.055374
11/30/2020 210.912506
12/1/2020 213.02095
12/2/2020 212.193314
12/3/2020 211.080002
12/4/2020 211.198242
12/7/2020 211.129242
12/8/2020 212.823898
12/9/2020 208.67598
12/10/2020 207.414871
12/11/2020 210.114471
12/14/2020 211.040588
12/15/2020 210.971619
12/16/2020 216.045654
12/17/2020 216.183594
12/18/2020 215.365845
12/21/2020 219.306824
12/22/2020 220.636917
12/23/2020 217.759979
12/24/2020 219.464432
12/28/2020 221.641891
12/29/2020 220.843811
12/30/2020 218.410233
12/31/2020 219.139343
1/4/2021 214.479095
1/5/2021 214.686005
1/6/2021 209.119339
1/7/2021 215.070251
1/8/2021 216.380615
1/11/2021 214.282074
1/12/2021 211.759811
1/13/2021 213.149017
1/14/2021 209.877991
1/15/2021 209.513428
1/19/2021 213.247543
1/20/2021 221.031006
1/21/2021 221.651733
1/22/2021 222.617279
1/25/2021 226.144455
1/26/2021 228.903168
1/27/2021 229.464767
1/28/2021 235.405807
1/29/2021 228.538635
2/1/2021 236.115189
2/2/2021 235.977249
2/3/2021 239.415787
2/4/2021 238.440399
2/5/2021 238.627594
2/8/2021 238.893616
2/9/2021 240.174438
2/10/2021 239.238464
2/11/2021 240.883835
2/12/2021 241.376434
2/16/2021 240.105453
2/17/2021 241.152222
2/18/2021 240.74733
2/19/2021 237.962555
2/22/2021 231.583145
2/23/2021 230.358658
2/24/2021 231.622681
2/25/2021 226.132065
2/26/2021 229.479767
3/1/2021 233.982819
3/2/2021 230.951157
 3/3/2021 224.719894
3/4/2021 223.900253
3/5/2021 228.709503
3/8/2021 224.552017
3/9/2021 230.862259
3/10/2021 229.519257
3/11/2021 234.170471
3/12/2021 232.807678
3/15/2021 231.87944
3/16/2021 234.74324
3/17/2021 234.081589
3/18/2021 227.840469
3/19/2021 227.475082
3/22/2021 233.044693
3/23/2021 234.614853
3/24/2021 232.521317
3/25/2021 229.440247
3/26/2021 233.52858
3/29/2021 232.304062
3/30/2021 228.956406
3/31/2021 232.827438
4/1/2021 239.325317
4/5/2021 245.961456
4/6/2021 244.766541
4/7/2021 246.781067
4/8/2021 250.089264
4/9/2021 252.656815
4/12/2021 252.71608
4/13/2021 255.26387
4/14/2021 252.400055
4/15/2021 256.261261
4/16/2021 257.48584
4/19/2021 255.510742
4/20/2021 255.036758
4/21/2021 257.32782
4/22/2021 253.960373
4/23/2021 257.890625
4/26/2021 258.285645
4/27/2021 258.700409
4/28/2021 251.382935
4/29/2021 249.358505
4/30/2021 249.032639
5/3/2021 248.716644
 5/4/2021 244.697433
5/5/2021 243.39389
5/6/2021 246.613205
5/7/2021 249.309143
5/10/2021 244.095032
5/11/2021 243.156876
5/12/2021 236.017136
5/13/2021 239.996826
5/14/2021 245.052917
5/17/2021 242.119995
5/18/2021 240.046204
5/19/2021 240.640091
5/20/2021 243.965805
5/21/2021 242.669174
5/24/2021 248.221939
5/25/2021 249.152374
5/26/2021 248.924728
5/27/2021 246.766937
5/28/2021 247.133163
6/1/2021 244.876419
6/2/2021 244.777481
6/3/2021 243.203674
6/4/2021 248.231842
6/7/2021 251.221024
6/8/2021 249.993713
6/9/2021 251.003296
6/10/2021 254.616043
6/11/2021 255.259476
6/14/2021 257.239014
6/15/2021 255.724609
6/16/2021 254.754639
6/17/2021 258.238678
6/18/2021 256.783752
6/21/2021 259.95108
6/22/2021 262.801697
6/23/2021 262.564148
6/24/2021 263.969666
6/25/2021 262.316711
6/28/2021 265.978943
6/29/2021 268.631622
6/30/2021 268.136688
7/1/2021 268.82959
7/2/2021 274.817871
 7/6/2021 274.827789
7/7/2021 277.074585
7/8/2021 274.59024
7/9/2021 275.104919
7/12/2021 274.491272
7/13/2021 278.113922
7/14/2021 279.628326
7/15/2021 278.163391
7/16/2021 277.886261
7/19/2021 274.184387
7/20/2021 276.470886
7/21/2021 278.529633
7/22/2021 283.221283
7/23/2021 286.715271
7/26/2021 286.101593
7/27/2021 283.617218
7/28/2021 283.300446
7/29/2021 283.577576
7/30/2021 282.003845
8/2/2021 281.914734
8/3/2021 284.191254
8/4/2021 283.587494
8/5/2021 286.566772
8/6/2021 286.507385
8/9/2021 285.388916
8/10/2021 283.51825
8/11/2021 284.02301
8/12/2021 286.853821
8/13/2021 289.862854
8/16/2021 291.595001
8/17/2021 290.090454
8/18/2021 288.315369
8/19/2021 294.305176
8/20/2021 301.832123
8/23/2021 302.11972
8/24/2021 300.106598
8/25/2021 299.501709
8/26/2021 296.605927
8/27/2021 297.230682
8/30/2021 301.068573
8/31/2021 299.372772
9/1/2021 299.323151
9/2/2021 298.648804
 9/3/2021 298.638916
9/7/2021 297.686859
9/8/2021 297.716583
9/9/2021 294.781189
9/10/2021 293.253937
9/13/2021 294.523346
9/14/2021 297.30011
9/15/2021 302.288361
9/16/2021 302.684998
9/17/2021 297.379395
9/20/2021 291.855652
9/21/2021 292.351532
9/22/2021 296.100098
9/23/2021 297.072021
9/24/2021 296.863739
9/27/2021 291.726776
9/28/2021 281.165253
9/29/2021 281.641235
9/30/2021 279.578522
10/1/2021 286.698883
10/4/2021 280.758606
10/5/2021 286.361694
10/6/2021 290.675537
10/7/2021 292.401154
10/8/2021 292.401154
10/11/2021 291.786285
10/12/2021 290.447479
10/13/2021 293.84903
10/14/2021 300.235504
10/15/2021 301.68338
10/18/2021 304.737793
10/19/2021 305.670013
10/20/2021 304.856781
10/21/2021 308.179016
10/22/2021 306.592255
10/25/2021 305.570831
10/26/2021 307.534363
10/27/2021 320.485931
10/28/2021 321.656128
10/29/2021 328.865723
11/1/2021 326.63443
11/2/2021 330.36319
11/3/2021 331.225983
 11/4/2021 333.645721
11/5/2021 333.268829
11/8/2021 334.191132
11/9/2021 333.159821
11/10/2021 328.052551
11/11/2021 329.669006
11/12/2021 333.92337
11/15/2021 333.278809
11/16/2021 336.690216
11/17/2021 336.918701
11/18/2021 339.054749
11/19/2021 340.882813
11/22/2021 337.624084
11/23/2021 335.488068
11/24/2021 335.716583
11/26/2021 327.539978
11/29/2021 334.444885
11/30/2021 328.444092
12/1/2021 327.937408
12/2/2021 327.351227
12/3/2021 320.9133
12/6/2021 324.072662
12/7/2021 332.745972
12/8/2021 332.795654
12/9/2021 330.937775
12/10/2021 340.316528
12/13/2021 337.196899
12/14/2021 326.208679
12/15/2021 332.477722
12/16/2021 322.791016
12/17/2021 321.698151
12/20/2021 317.833405
12/21/2021 325.165527
12/22/2021 331.03717
12/23/2021 332.517456
12/27/2021 340.227112
12/28/2021 339.034882
12/29/2021 339.730377
12/30/2021 337.117432
12/31/2021 334.136932
1/3/2022 332.577087
1/4/2022 326.874359
1/5/2022 314.326324
 1/6/2022 311.84256
1/7/2022 312.001526
1/10/2022 312.230011
1/11/2022 312.935425
1/12/2022 316.204041
1/13/2022 302.821503
1/14/2022 308.186462
1/18/2022 300.685425
1/19/2022 301.360992
1/20/2022 299.642273
1/21/2022 294.108429
1/24/2022 294.446198
1/25/2022 286.617371
1/26/2022 294.783997
1/27/2022 297.893677
1/28/2022 306.259064
1/31/2022 308.961395
2/1/2022 306.755798
2/2/2022 311.425262
2/3/2022 299.294525
2/4/2022 303.954102
2/7/2022 298.99649
2/8/2022 302.583038
2/9/2022 309.18988
2/10/2022 300.417236
2/11/2022 293.124847
2/14/2022 293.085114
2/15/2022 298.519623
2/16/2022 298.171143
2/17/2022 289.440063
2/18/2022 286.652466
2/22/2022 286.44342
2/23/2022 279.026489
2/24/2022 293.282928
2/25/2022 295.990875
2/28/2022 297.464294
3/1/2022 293.641357
3/2/2022 298.858093
3/3/2022 294.607056
3/4/2022 288.573914
3/7/2022 277.672516
3/8/2022 274.626099
3/9/2022 287.219971
3/10/2022 284.322845
3/11/2022 278.827393
3/14/2022 275.21347
3/15/2022 285.875946
3/16/2022 293.083832
3/17/2022 293.910126
3/18/2022 299.097015
3/21/2022 297.832672
3/22/2022 302.710907
3/23/2022 298.161194
3/24/2022 302.750763
3/25/2022 302.332611
3/28/2022 309.321503
3/29/2022 314.010559
3/30/2022 312.467438
3/31/2022 306.942047
4/1/2022 308.04715
4/4/2022 313.57251
4/5/2022 309.500671
4/6/2022 298.171143
4/7/2022 300.032867
4/8/2022 295.652374
4/11/2022 283.994354
4/12/2022 280.808533
4/13/2022 286.343872
4/14/2022 278.588409
4/18/2022 279.27533
4/19/2022 284.034149
4/20/2022 285.089447
4/21/2022 279.564056
4/22/2022 272.814178
4/25/2022 279.474487
4/26/2022 269.021088
4/27/2022 281.963379
4/28/2022 288.344971
4/29/2022 276.288666
5/2/2022 283.207855
5/3/2022 280.529785
5/4/2022 288.69339
5/5/2022 276.119446
5/6/2022 273.511047
5/9/2022 263.406067
5/10/2022 268.30426
5/11/2022 259.393951
5/12/2022 254.217056
5/13/2022 259.961456
5/16/2022 260.339752
5/17/2022 265.636169
5/18/2022 253.54184
5/19/2022 252.603821
5/20/2022 252.025055
5/23/2022 260.0979
5/24/2022 259.070099
5/25/2022 261.963928
5/26/2022 265.336792
5/27/2022 272.661224
5/31/2022 271.294159
6/1/2022 271.842987
6/2/2022 273.998383
6/3/2022 269.448059
6/6/2022 268.180756
6/7/2022 271.922821
6/8/2022 269.83725
6/9/2022 264.229156
6/10/2022 252.454147
6/13/2022 241.746857
6/14/2022 243.972153
6/15/2022 251.226746
6/16/2022 244.451126
6/17/2022 247.125443
6/21/2022 253.20256
6/22/2022 252.593842
6/23/2022 258.311676
6/24/2022 267.132996
6/27/2022 264.328949
6/28/2022 255.936752
6/29/2022 259.70874
6/30/2022 256.28598
7/1/2022 259.030182
7/5/2022 262.293274
7/6/2022 265.646118
7/7/2022 267.831482
7/8/2022 267.093079
7/11/2022 263.949738
7/12/2022 253.13269
7/13/2022 252.184708
7/14/2022 253.54184
7/15/2022 256.176239
7/18/2022 253.711472
7/19/2022 258.980286
7/20/2022 261.714478
7/21/2022 264.279022
7/22/2022 259.808502
7/25/2022 258.281769
7/26/2022 251.36644
7/27/2022 268.170776
7/28/2022 275.824524
7/29/2022 280.145355
8/1/2022 277.421143
8/2/2022 274.237915
8/3/2022 281.871704
8/4/2022 283.049194
8/5/2022 282.31076
8/8/2022 279.726257
8/9/2022 281.702057
8/10/2022 288.547516
8/11/2022 286.412048
8/12/2022 291.291718
8/15/2022 292.848389
8/16/2022 292.089996
8/17/2022 291.320007
8/18/2022 290.170013
8/19/2022 286.149994
8/22/2022 277.75
8/23/2022 276.440002
8/24/2022 275.790009
8/25/2022 278.850006
8/26/2022 268.089996
8/29/2022 265.230011
8/30/2022 262.970001
8/31/2022 261.470001
9/1/2022 260.399994
9/2/2022 256.059998
9/6/2022 253.25
9/7/2022 258.089996
9/8/2022 258.519989
.

archivo diferente, el gráfico no se podrá utilizar.